diff --git a/data/AFRM_full.json b/data/AFRM_full.json
index fe51488c7..e36c2a91f 100644
--- a/data/AFRM_full.json
+++ b/data/AFRM_full.json
@@ -1 +1 @@
-[]
+[{"date":"2025-08-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-08-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-0.35,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":-0.51,"reported":-0.14,"pre":[{"timestamp":1723642200,"date":"2024-08-14","index":901,"close":26.58,"high":26.88,"low":25.97,"open":26.76,"volume":3875200},{"timestamp":1723728600,"date":"2024-08-15","index":902,"close":28.37,"high":28.57,"low":27.2,"open":27.3,"volume":7037200},{"timestamp":1723815000,"date":"2024-08-16","index":903,"close":28.45,"high":28.9,"low":28.15,"open":28.41,"volume":4728200},{"timestamp":1724074200,"date":"2024-08-19","index":904,"close":30.34,"high":30.38,"low":28.36,"open":28.51,"volume":5782400},{"timestamp":1724160600,"date":"2024-08-20","index":905,"close":29.29,"high":31.46,"low":29.19,"open":30.41,"volume":7752000},{"timestamp":1724247000,"date":"2024-08-21","index":906,"close":29.75,"high":29.84,"low":28.47,"open":29.32,"volume":6165800},{"timestamp":1724333400,"date":"2024-08-22","index":907,"close":29.96,"high":31.44,"low":29.62,"open":29.7,"volume":9941800},{"timestamp":1724419800,"date":"2024-08-23","index":908,"close":31.46,"high":32.17,"low":30.02,"open":30.1,"volume":8112600},{"timestamp":1724679000,"date":"2024-08-26","index":909,"close":31.88,"high":32.49,"low":31.05,"open":32.46,"volume":9265900},{"timestamp":1724765400,"date":"2024-08-27","index":910,"close":32.51,"high":32.67,"low":31.5,"open":31.5,"volume":8411100},{"timestamp":1724851800,"date":"2024-08-28","index":911,"close":31.58,"high":32.51,"low":30.46,"open":32.23,"volume":16394900}],"post":[{"timestamp":1724938200,"date":"2024-08-29","index":912,"close":41.66,"high":42.87,"low":37.52,"open":39.11,"volume":54415100},{"timestamp":1725024600,"date":"2024-08-30","index":913,"close":44.01,"high":44.89,"low":40.57,"open":41.5,"volume":30046500},{"timestamp":1725370200,"date":"2024-09-03","index":914,"close":41.59,"high":44.99,"low":40.74,"open":43.78,"volume":16044500},{"timestamp":1725456600,"date":"2024-09-04","index":915,"close":40.23,"high":42.48,"low":39.18,"open":41,"volume":12894600},{"timestamp":1725543000,"date":"2024-09-05","index":916,"close":39.64,"high":42,"low":39.52,"open":40.31,"volume":9926200},{"timestamp":1725629400,"date":"2024-09-06","index":917,"close":38.44,"high":41.31,"low":37.84,"open":40.1,"volume":9750300},{"timestamp":1725888600,"date":"2024-09-09","index":918,"close":38.17,"high":39.8,"low":38.12,"open":38.75,"volume":7940300},{"timestamp":1725975000,"date":"2024-09-10","index":919,"close":37.27,"high":38.41,"low":35.72,"open":38.17,"volume":9946000},{"timestamp":1726061400,"date":"2024-09-11","index":920,"close":40.24,"high":40.29,"low":37.14,"open":37.4,"volume":11334000},{"timestamp":1726147800,"date":"2024-09-12","index":921,"close":41.74,"high":41.88,"low":39.17,"open":40.03,"volume":10209500},{"timestamp":1726234200,"date":"2024-09-13","index":922,"close":44.01,"high":44.63,"low":42.39,"open":42.39,"volume":13272700}]},{"date":"2024-05-08","estimated":-0.67,"reported":-0.43,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":824,"close":32.08,"high":33.27,"low":31.76,"open":32.99,"volume":3911300},{"timestamp":1714051800,"date":"2024-04-25","index":825,"close":31.65,"high":32.08,"low":30.27,"open":30.85,"volume":5192400},{"timestamp":1714138200,"date":"2024-04-26","index":826,"close":33.33,"high":33.91,"low":30.94,"open":31.9,"volume":6292200},{"timestamp":1714397400,"date":"2024-04-29","index":827,"close":33.42,"high":33.9,"low":32.83,"open":33.3,"volume":3135400},{"timestamp":1714483800,"date":"2024-04-30","index":828,"close":31.88,"high":33.26,"low":31.8,"open":32.76,"volume":4482900},{"timestamp":1714570200,"date":"2024-05-01","index":829,"close":32.12,"high":33.85,"low":31.27,"open":31.43,"volume":5370700},{"timestamp":1714656600,"date":"2024-05-02","index":830,"close":34.44,"high":34.46,"low":32.49,"open":33.08,"volume":5215200},{"timestamp":1714743000,"date":"2024-05-03","index":831,"close":34.93,"high":36.7,"low":34.62,"open":36.34,"volume":5426300},{"timestamp":1715002200,"date":"2024-05-06","index":832,"close":36.02,"high":36.56,"low":35.21,"open":35.21,"volume":5168100},{"timestamp":1715088600,"date":"2024-05-07","index":833,"close":34.9,"high":36.58,"low":34.86,"open":35.44,"volume":8374800},{"timestamp":1715175000,"date":"2024-05-08","index":834,"close":31.58,"high":37.88,"low":31.07,"open":35.5,"volume":20637200}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":835,"close":34.81,"high":34.89,"low":32.32,"open":32.61,"volume":11344800},{"timestamp":1715347800,"date":"2024-05-10","index":836,"close":31.59,"high":34.65,"low":31.58,"open":34.53,"volume":8419500},{"timestamp":1715607000,"date":"2024-05-13","index":837,"close":32.01,"high":33.78,"low":31.84,"open":32.38,"volume":7697700},{"timestamp":1715693400,"date":"2024-05-14","index":838,"close":33.44,"high":34.31,"low":32.76,"open":32.85,"volume":7683900},{"timestamp":1715779800,"date":"2024-05-15","index":839,"close":32.3,"high":34.8,"low":32.17,"open":34.51,"volume":5814400},{"timestamp":1715866200,"date":"2024-05-16","index":840,"close":31.32,"high":32.24,"low":30.88,"open":31.93,"volume":7136100},{"timestamp":1715952600,"date":"2024-05-17","index":841,"close":33.83,"high":33.87,"low":31.25,"open":31.26,"volume":11932900},{"timestamp":1716211800,"date":"2024-05-20","index":842,"close":33.03,"high":33.87,"low":32.78,"open":33.79,"volume":4722300},{"timestamp":1716298200,"date":"2024-05-21","index":843,"close":32.28,"high":32.94,"low":31.76,"open":32.94,"volume":3760300},{"timestamp":1716384600,"date":"2024-05-22","index":844,"close":30.61,"high":31.97,"low":29.54,"open":31.88,"volume":10328300},{"timestamp":1716471000,"date":"2024-05-23","index":845,"close":29.68,"high":30.92,"low":29.36,"open":30.74,"volume":5230600}]},{"date":"2024-02-08","estimated":-0.72,"reported":-0.54,"pre":[{"timestamp":1706193000,"date":"2024-01-25","index":762,"close":40.71,"high":41.98,"low":40.38,"open":41.68,"volume":7911700},{"timestamp":1706279400,"date":"2024-01-26","index":763,"close":41.34,"high":43.18,"low":40.83,"open":40.93,"volume":10726600},{"timestamp":1706538600,"date":"2024-01-29","index":764,"close":43.77,"high":44.44,"low":41.3,"open":41.54,"volume":15759900},{"timestamp":1706625000,"date":"2024-01-30","index":765,"close":42.73,"high":43.82,"low":42.23,"open":43.02,"volume":8073200},{"timestamp":1706711400,"date":"2024-01-31","index":766,"close":40.51,"high":44.34,"low":40.3,"open":42.19,"volume":14748200},{"timestamp":1706797800,"date":"2024-02-01","index":767,"close":39.67,"high":41.12,"low":37.56,"open":41,"volume":15721700},{"timestamp":1706884200,"date":"2024-02-02","index":768,"close":41.01,"high":41.04,"low":38,"open":38.25,"volume":11058500},{"timestamp":1707143400,"date":"2024-02-05","index":769,"close":41.55,"high":41.71,"low":39.62,"open":39.92,"volume":11207900},{"timestamp":1707229800,"date":"2024-02-06","index":770,"close":43.43,"high":43.45,"low":41.09,"open":41.62,"volume":11714900},{"timestamp":1707316200,"date":"2024-02-07","index":771,"close":44.61,"high":45.08,"low":42.81,"open":43.9,"volume":11097800},{"timestamp":1707402600,"date":"2024-02-08","index":772,"close":49.22,"high":49.74,"low":45.02,"open":45.75,"volume":33369500}],"post":[{"timestamp":1707489000,"date":"2024-02-09","index":773,"close":43.86,"high":49.99,"low":42.04,"open":46.23,"volume":38591500},{"timestamp":1707748200,"date":"2024-02-12","index":774,"close":45,"high":47.44,"low":43.36,"open":43.78,"volume":14685000},{"timestamp":1707834600,"date":"2024-02-13","index":775,"close":39.75,"high":42.08,"low":39.2,"open":41.59,"volume":17945700},{"timestamp":1707921000,"date":"2024-02-14","index":776,"close":40.99,"high":41.6,"low":40.14,"open":40.86,"volume":8263100},{"timestamp":1708007400,"date":"2024-02-15","index":777,"close":41.56,"high":42.2,"low":40.95,"open":41.43,"volume":6638700},{"timestamp":1708093800,"date":"2024-02-16","index":778,"close":38.14,"high":40.84,"low":38.12,"open":40.81,"volume":10435500},{"timestamp":1708439400,"date":"2024-02-20","index":779,"close":37.99,"high":38.03,"low":36.47,"open":37.22,"volume":9398200},{"timestamp":1708525800,"date":"2024-02-21","index":780,"close":36.67,"high":37.26,"low":35.91,"open":36.95,"volume":7355500},{"timestamp":1708612200,"date":"2024-02-22","index":781,"close":37.33,"high":38.78,"low":37.3,"open":37.8,"volume":7826600},{"timestamp":1708698600,"date":"2024-02-23","index":782,"close":36.98,"high":38.68,"low":36.6,"open":37.5,"volume":7101300},{"timestamp":1708957800,"date":"2024-02-26","index":783,"close":37.35,"high":37.54,"low":36.61,"open":36.8,"volume":5068500}]},{"date":"2023-11-08","estimated":-0.7,"reported":-0.57,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":700,"close":16.64,"high":17.97,"low":15.97,"open":17.95,"volume":25448400},{"timestamp":1698327000,"date":"2023-10-26","index":701,"close":17.42,"high":17.74,"low":16.38,"open":16.82,"volume":15506800},{"timestamp":1698413400,"date":"2023-10-27","index":702,"close":16.93,"high":17.78,"low":16.8,"open":17.64,"volume":12059400},{"timestamp":1698672600,"date":"2023-10-30","index":703,"close":17.1,"high":17.74,"low":16.5,"open":17.35,"volume":9911200},{"timestamp":1698759000,"date":"2023-10-31","index":704,"close":17.61,"high":17.86,"low":16.88,"open":17.4,"volume":9675700},{"timestamp":1698845400,"date":"2023-11-01","index":705,"close":17.61,"high":17.86,"low":16.85,"open":17.7,"volume":9481500},{"timestamp":1698931800,"date":"2023-11-02","index":706,"close":21.04,"high":21.1,"low":19.57,"open":19.61,"volume":25182700},{"timestamp":1699018200,"date":"2023-11-03","index":707,"close":22.43,"high":23.14,"low":21.76,"open":21.78,"volume":19359900},{"timestamp":1699281000,"date":"2023-11-06","index":708,"close":21.71,"high":22.59,"low":21.19,"open":22.42,"volume":11478800},{"timestamp":1699367400,"date":"2023-11-07","index":709,"close":22.09,"high":22.38,"low":21.06,"open":21.71,"volume":10337300},{"timestamp":1699453800,"date":"2023-11-08","index":710,"close":21.76,"high":22.19,"low":20.2,"open":21.51,"volume":21472500}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":711,"close":24.86,"high":27.16,"low":24.43,"open":24.97,"volume":47263500},{"timestamp":1699626600,"date":"2023-11-10","index":712,"close":22.43,"high":24.75,"low":21.87,"open":24.7,"volume":27831500},{"timestamp":1699885800,"date":"2023-11-13","index":713,"close":22.88,"high":23.2,"low":21.88,"open":22.25,"volume":10313600},{"timestamp":1699972200,"date":"2023-11-14","index":714,"close":25.56,"high":26.2,"low":24.59,"open":24.86,"volume":22925200},{"timestamp":1700058600,"date":"2023-11-15","index":715,"close":25.98,"high":27,"low":25.15,"open":25.34,"volume":19694600},{"timestamp":1700145000,"date":"2023-11-16","index":716,"close":24.54,"high":25.58,"low":24.27,"open":25.46,"volume":14409300},{"timestamp":1700231400,"date":"2023-11-17","index":717,"close":24.79,"high":25.22,"low":24.4,"open":24.83,"volume":11289700},{"timestamp":1700490600,"date":"2023-11-20","index":718,"close":25.46,"high":25.95,"low":24.04,"open":24.8,"volume":10962800},{"timestamp":1700577000,"date":"2023-11-21","index":719,"close":25.03,"high":25.28,"low":24.18,"open":25.03,"volume":8310000},{"timestamp":1700663400,"date":"2023-11-22","index":720,"close":25.57,"high":26.07,"low":25.09,"open":25.5,"volume":9655500},{"timestamp":1700836200,"date":"2023-11-24","index":721,"close":26.23,"high":26.55,"low":25.02,"open":25.54,"volume":6819200}]},{"date":"2023-08-24","estimated":-0.85,"reported":-0.69,"pre":[{"timestamp":1691674200,"date":"2023-08-10","index":647,"close":14.99,"high":15.95,"low":14.78,"open":15.63,"volume":9910200},{"timestamp":1691760600,"date":"2023-08-11","index":648,"close":15.16,"high":15.31,"low":14.61,"open":14.72,"volume":7241100},{"timestamp":1692019800,"date":"2023-08-14","index":649,"close":15.13,"high":15.15,"low":14.58,"open":14.92,"volume":7420100},{"timestamp":1692106200,"date":"2023-08-15","index":650,"close":14.5,"high":14.94,"low":14.44,"open":14.9,"volume":6479000},{"timestamp":1692192600,"date":"2023-08-16","index":651,"close":14.37,"high":14.72,"low":14.26,"open":14.35,"volume":6901400},{"timestamp":1692279000,"date":"2023-08-17","index":652,"close":14.22,"high":14.57,"low":14.08,"open":14.37,"volume":7397200},{"timestamp":1692365400,"date":"2023-08-18","index":653,"close":14.5,"high":14.51,"low":13.67,"open":13.74,"volume":7390600},{"timestamp":1692624600,"date":"2023-08-21","index":654,"close":14.65,"high":14.81,"low":14.36,"open":14.56,"volume":5522500},{"timestamp":1692711000,"date":"2023-08-22","index":655,"close":14.22,"high":15.38,"low":14.16,"open":14.92,"volume":7335500},{"timestamp":1692797400,"date":"2023-08-23","index":656,"close":14.51,"high":14.58,"low":13.96,"open":14.1,"volume":6969800},{"timestamp":1692883800,"date":"2023-08-24","index":657,"close":13.81,"high":14.58,"low":13.74,"open":14.55,"volume":24674200}],"post":[{"timestamp":1692970200,"date":"2023-08-25","index":658,"close":17.79,"high":18.32,"low":15,"open":15.09,"volume":85735900},{"timestamp":1693229400,"date":"2023-08-28","index":659,"close":17.95,"high":18.13,"low":17.07,"open":18.1,"volume":29435800},{"timestamp":1693315800,"date":"2023-08-29","index":660,"close":19.15,"high":19.44,"low":17.89,"open":17.95,"volume":26439600},{"timestamp":1693402200,"date":"2023-08-30","index":661,"close":20.03,"high":20.13,"low":18.77,"open":19.05,"volume":22398500},{"timestamp":1693488600,"date":"2023-08-31","index":662,"close":20.81,"high":21.12,"low":19.88,"open":20.11,"volume":19815400},{"timestamp":1693575000,"date":"2023-09-01","index":663,"close":21.86,"high":22.04,"low":20.71,"open":20.98,"volume":18943400},{"timestamp":1693920600,"date":"2023-09-05","index":664,"close":21.93,"high":22.49,"low":21.61,"open":21.77,"volume":12892900},{"timestamp":1694007000,"date":"2023-09-06","index":665,"close":22.1,"high":22.45,"low":21.47,"open":21.71,"volume":12989500},{"timestamp":1694093400,"date":"2023-09-07","index":666,"close":22.48,"high":22.68,"low":20.84,"open":21.56,"volume":14985800},{"timestamp":1694179800,"date":"2023-09-08","index":667,"close":22.47,"high":22.55,"low":21.47,"open":22.4,"volume":11802300},{"timestamp":1694439000,"date":"2023-09-11","index":668,"close":23.57,"high":23.88,"low":22.66,"open":23.09,"volume":13454000}]},{"date":"2023-05-09","estimated":-0.92,"reported":-0.69,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":573,"close":9.95,"high":10.44,"low":9.94,"open":10.44,"volume":7439000},{"timestamp":1682515800,"date":"2023-04-26","index":574,"close":9.84,"high":10.35,"low":9.76,"open":10.14,"volume":8154000},{"timestamp":1682602200,"date":"2023-04-27","index":575,"close":10.16,"high":10.41,"low":9.83,"open":9.97,"volume":10349600},{"timestamp":1682688600,"date":"2023-04-28","index":576,"close":9.86,"high":10.5,"low":9.8,"open":10.05,"volume":10387700},{"timestamp":1682947800,"date":"2023-05-01","index":577,"close":9.99,"high":10.13,"low":9.42,"open":9.86,"volume":16321100},{"timestamp":1683034200,"date":"2023-05-02","index":578,"close":9.01,"high":9.92,"low":9,"open":9.89,"volume":14544000},{"timestamp":1683120600,"date":"2023-05-03","index":579,"close":9.26,"high":9.86,"low":8.98,"open":9.1,"volume":18858200},{"timestamp":1683207000,"date":"2023-05-04","index":580,"close":9.13,"high":9.28,"low":8.8,"open":9.15,"volume":14838600},{"timestamp":1683293400,"date":"2023-05-05","index":581,"close":10.71,"high":10.81,"low":9.28,"open":9.28,"volume":23216400},{"timestamp":1683552600,"date":"2023-05-08","index":582,"close":11.94,"high":11.98,"low":10.79,"open":10.9,"volume":20473300},{"timestamp":1683639000,"date":"2023-05-09","index":583,"close":12.3,"high":12.74,"low":11.54,"open":11.6,"volume":27208400}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":584,"close":12.25,"high":12.97,"low":11.61,"open":12.11,"volume":31110200},{"timestamp":1683811800,"date":"2023-05-11","index":585,"close":12.47,"high":13.19,"low":11.86,"open":12.2,"volume":18486600},{"timestamp":1683898200,"date":"2023-05-12","index":586,"close":12.07,"high":12.45,"low":11.57,"open":12.45,"volume":15443700},{"timestamp":1684157400,"date":"2023-05-15","index":587,"close":12.8,"high":12.98,"low":11.84,"open":12.13,"volume":14335600},{"timestamp":1684243800,"date":"2023-05-16","index":588,"close":12.39,"high":12.83,"low":12.1,"open":12.62,"volume":12291300},{"timestamp":1684330200,"date":"2023-05-17","index":589,"close":13.16,"high":13.45,"low":12.4,"open":12.6,"volume":15053800},{"timestamp":1684416600,"date":"2023-05-18","index":590,"close":14.69,"high":14.74,"low":13.22,"open":13.3,"volume":21996000},{"timestamp":1684503000,"date":"2023-05-19","index":591,"close":13.76,"high":14.65,"low":13.68,"open":14.59,"volume":14816600},{"timestamp":1684762200,"date":"2023-05-22","index":592,"close":14.53,"high":14.84,"low":13.58,"open":13.79,"volume":16413200},{"timestamp":1684848600,"date":"2023-05-23","index":593,"close":14.41,"high":15.41,"low":14.27,"open":14.38,"volume":17572200},{"timestamp":1684935000,"date":"2023-05-24","index":594,"close":14.3,"high":14.37,"low":13.6,"open":14.05,"volume":13270100}]},{"date":"2023-02-08","estimated":-0.98,"reported":-1.1,"pre":[{"timestamp":1674657000,"date":"2023-01-25","index":511,"close":14.14,"high":14.24,"low":12.86,"open":13.38,"volume":22855200},{"timestamp":1674743400,"date":"2023-01-26","index":512,"close":14.36,"high":15.23,"low":13.81,"open":14.75,"volume":16196500},{"timestamp":1674829800,"date":"2023-01-27","index":513,"close":16.24,"high":16.59,"low":14.22,"open":14.38,"volume":24317900},{"timestamp":1675089000,"date":"2023-01-30","index":514,"close":15.1,"high":16.11,"low":15.05,"open":15.66,"volume":15513800},{"timestamp":1675175400,"date":"2023-01-31","index":515,"close":16.19,"high":16.5,"low":14.86,"open":15.35,"volume":17316700},{"timestamp":1675261800,"date":"2023-02-01","index":516,"close":17.72,"high":18.03,"low":15.57,"open":15.97,"volume":22555200},{"timestamp":1675348200,"date":"2023-02-02","index":517,"close":21.14,"high":22.75,"low":18.72,"open":18.77,"volume":39691200},{"timestamp":1675434600,"date":"2023-02-03","index":518,"close":18.15,"high":20.5,"low":18.03,"open":19.29,"volume":28836400},{"timestamp":1675693800,"date":"2023-02-06","index":519,"close":17.01,"high":18.25,"low":16.85,"open":17.84,"volume":18110600},{"timestamp":1675780200,"date":"2023-02-07","index":520,"close":17.21,"high":17.6,"low":16.13,"open":16.89,"volume":24229000},{"timestamp":1675866600,"date":"2023-02-08","index":521,"close":16.02,"high":17.61,"low":15.95,"open":16.88,"volume":31802000}],"post":[{"timestamp":1675953000,"date":"2023-02-09","index":522,"close":13.29,"high":14.33,"low":12.52,"open":13.55,"volume":57168800},{"timestamp":1676039400,"date":"2023-02-10","index":523,"close":12.52,"high":13.44,"low":12.36,"open":12.9,"volume":22708500},{"timestamp":1676298600,"date":"2023-02-13","index":524,"close":12.7,"high":13.2,"low":11.98,"open":12.47,"volume":20373200},{"timestamp":1676385000,"date":"2023-02-14","index":525,"close":13.1,"high":13.24,"low":12.15,"open":12.51,"volume":21397200},{"timestamp":1676471400,"date":"2023-02-15","index":526,"close":14.7,"high":15.21,"low":13.05,"open":13.18,"volume":28733500},{"timestamp":1676557800,"date":"2023-02-16","index":527,"close":13.58,"high":14.4,"low":13.53,"open":13.89,"volume":19479300},{"timestamp":1676644200,"date":"2023-02-17","index":528,"close":12.98,"high":13.51,"low":12.51,"open":13.34,"volume":16221100},{"timestamp":1676989800,"date":"2023-02-21","index":529,"close":12.81,"high":12.97,"low":12.22,"open":12.52,"volume":15183000},{"timestamp":1677076200,"date":"2023-02-22","index":530,"close":13.46,"high":13.69,"low":12.8,"open":12.84,"volume":15714400},{"timestamp":1677162600,"date":"2023-02-23","index":531,"close":13.69,"high":13.88,"low":12.96,"open":13.69,"volume":13216100},{"timestamp":1677249000,"date":"2023-02-24","index":532,"close":13.07,"high":13.45,"low":12.75,"open":13.16,"volume":13178200}]},{"date":"2022-11-08","estimated":-0.83,"reported":-0.86,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":449,"close":20.62,"high":20.82,"low":18.18,"open":18.18,"volume":15168700},{"timestamp":1666791000,"date":"2022-10-26","index":450,"close":20.56,"high":21.93,"low":19.92,"open":20.14,"volume":11064800},{"timestamp":1666877400,"date":"2022-10-27","index":451,"close":20.62,"high":21.96,"low":20.23,"open":20.96,"volume":9667000},{"timestamp":1666963800,"date":"2022-10-28","index":452,"close":20.32,"high":20.57,"low":19.29,"open":19.97,"volume":8111500},{"timestamp":1667223000,"date":"2022-10-31","index":453,"close":20.07,"high":20.9,"low":19.95,"open":20.58,"volume":8519800},{"timestamp":1667309400,"date":"2022-11-01","index":454,"close":19.46,"high":21.68,"low":19.45,"open":21.24,"volume":9010700},{"timestamp":1667395800,"date":"2022-11-02","index":455,"close":17.6,"high":19.5,"low":17.59,"open":19.49,"volume":13279400},{"timestamp":1667482200,"date":"2022-11-03","index":456,"close":16.67,"high":17.63,"low":16.66,"open":17.36,"volume":10852800},{"timestamp":1667568600,"date":"2022-11-04","index":457,"close":16.12,"high":17.28,"low":15.56,"open":17.15,"volume":16705800},{"timestamp":1667831400,"date":"2022-11-07","index":458,"close":15.63,"high":16.55,"low":15.13,"open":16.41,"volume":13895100},{"timestamp":1667917800,"date":"2022-11-08","index":459,"close":15.64,"high":16.93,"low":15.05,"open":15.64,"volume":24061600}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":460,"close":12.1,"high":13.75,"low":11.94,"open":13.35,"volume":37197100},{"timestamp":1668090600,"date":"2022-11-10","index":461,"close":14.99,"high":15.47,"low":13.37,"open":13.73,"volume":32972400},{"timestamp":1668177000,"date":"2022-11-11","index":462,"close":17.01,"high":17.45,"low":14.75,"open":14.97,"volume":26203600},{"timestamp":1668436200,"date":"2022-11-14","index":463,"close":16.28,"high":16.97,"low":16.06,"open":16.7,"volume":16879200},{"timestamp":1668522600,"date":"2022-11-15","index":464,"close":17.31,"high":18.49,"low":16.92,"open":17.45,"volume":17878300},{"timestamp":1668609000,"date":"2022-11-16","index":465,"close":15.12,"high":16.9,"low":14.85,"open":16.76,"volume":17886800},{"timestamp":1668695400,"date":"2022-11-17","index":466,"close":14.59,"high":14.82,"low":13.87,"open":14.32,"volume":13060100},{"timestamp":1668781800,"date":"2022-11-18","index":467,"close":13.51,"high":15.29,"low":13.38,"open":15.25,"volume":15693500},{"timestamp":1669041000,"date":"2022-11-21","index":468,"close":12.96,"high":13.3,"low":12.35,"open":13.15,"volume":14582300},{"timestamp":1669127400,"date":"2022-11-22","index":469,"close":12.67,"high":13.11,"low":12.38,"open":12.89,"volume":10459600},{"timestamp":1669213800,"date":"2022-11-23","index":470,"close":13.31,"high":13.43,"low":12.49,"open":12.8,"volume":12481400}]},{"date":"2022-08-25","estimated":-0.63,"reported":-0.65,"pre":[{"timestamp":1660224600,"date":"2022-08-11","index":397,"close":36.97,"high":39.4,"low":36.07,"open":38.45,"volume":15935600},{"timestamp":1660311000,"date":"2022-08-12","index":398,"close":39.19,"high":39.42,"low":36.64,"open":37.74,"volume":10939200},{"timestamp":1660570200,"date":"2022-08-15","index":399,"close":38.42,"high":40.77,"low":38.39,"open":38.58,"volume":10247400},{"timestamp":1660656600,"date":"2022-08-16","index":400,"close":39.91,"high":40.97,"low":37.28,"open":38.44,"volume":12624900},{"timestamp":1660743000,"date":"2022-08-17","index":401,"close":37.39,"high":38.73,"low":36.28,"open":38.54,"volume":11934800},{"timestamp":1660829400,"date":"2022-08-18","index":402,"close":35.75,"high":37.26,"low":35.28,"open":37.26,"volume":9823300},{"timestamp":1660915800,"date":"2022-08-19","index":403,"close":30.92,"high":34.03,"low":30.33,"open":34.03,"volume":16673200},{"timestamp":1661175000,"date":"2022-08-22","index":404,"close":29.49,"high":31.78,"low":28.88,"open":29.6,"volume":12755000},{"timestamp":1661261400,"date":"2022-08-23","index":405,"close":29.32,"high":30.48,"low":28.91,"open":29.68,"volume":10186600},{"timestamp":1661347800,"date":"2022-08-24","index":406,"close":30.23,"high":30.81,"low":29.09,"open":29.93,"volume":8143100},{"timestamp":1661434200,"date":"2022-08-25","index":407,"close":31.23,"high":31.42,"low":29.7,"open":30.83,"volume":18539900}],"post":[{"timestamp":1661520600,"date":"2022-08-26","index":408,"close":24.57,"high":28.8,"low":24.05,"open":27.43,"volume":39517200},{"timestamp":1661779800,"date":"2022-08-29","index":409,"close":23.99,"high":24.97,"low":23.46,"open":23.73,"volume":13466300},{"timestamp":1661866200,"date":"2022-08-30","index":410,"close":23.54,"high":24.99,"low":22.79,"open":24.33,"volume":12017200},{"timestamp":1661952600,"date":"2022-08-31","index":411,"close":23.43,"high":25.14,"low":23.42,"open":24.49,"volume":11030300},{"timestamp":1662039000,"date":"2022-09-01","index":412,"close":23.16,"high":23.3,"low":21.96,"open":23.25,"volume":10014200},{"timestamp":1662125400,"date":"2022-09-02","index":413,"close":22.45,"high":23.73,"low":22.12,"open":23.45,"volume":10258300},{"timestamp":1662471000,"date":"2022-09-06","index":414,"close":22.3,"high":22.99,"low":21.34,"open":22.3,"volume":9480300},{"timestamp":1662557400,"date":"2022-09-07","index":415,"close":23.06,"high":23.46,"low":21.9,"open":22.24,"volume":8075800},{"timestamp":1662643800,"date":"2022-09-08","index":416,"close":23.7,"high":23.77,"low":22.25,"open":22.49,"volume":8698100},{"timestamp":1662730200,"date":"2022-09-09","index":417,"close":26.25,"high":26.42,"low":24,"open":24.1,"volume":12587100},{"timestamp":1662989400,"date":"2022-09-12","index":418,"close":26.79,"high":27.26,"low":25.86,"open":26.58,"volume":9458600}]},{"date":"2022-05-12","estimated":-0.51,"reported":-0.19,"pre":[{"timestamp":1651152600,"date":"2022-04-28","index":325,"close":31.21,"high":31.72,"low":28.42,"open":30.5,"volume":7581300},{"timestamp":1651239000,"date":"2022-04-29","index":326,"close":28.7,"high":32.72,"low":28.58,"open":30.98,"volume":7276800},{"timestamp":1651498200,"date":"2022-05-02","index":327,"close":30.36,"high":30.43,"low":27.85,"open":28.74,"volume":6470000},{"timestamp":1651584600,"date":"2022-05-03","index":328,"close":30.1,"high":31.78,"low":29.63,"open":30.15,"volume":4831400},{"timestamp":1651671000,"date":"2022-05-04","index":329,"close":31.76,"high":31.95,"low":27.96,"open":30.05,"volume":8150800},{"timestamp":1651757400,"date":"2022-05-05","index":330,"close":27.02,"high":30.73,"low":26.51,"open":30.45,"volume":9309200},{"timestamp":1651843800,"date":"2022-05-06","index":331,"close":24.95,"high":26.81,"low":23.42,"open":26.81,"volume":10476300},{"timestamp":1652103000,"date":"2022-05-09","index":332,"close":20.59,"high":24.53,"low":20.4,"open":24.44,"volume":14192700},{"timestamp":1652189400,"date":"2022-05-10","index":333,"close":18.19,"high":20.65,"low":16.56,"open":18.82,"volume":27811800},{"timestamp":1652275800,"date":"2022-05-11","index":334,"close":14.63,"high":17.66,"low":14.49,"open":17.35,"volume":22370100},{"timestamp":1652362200,"date":"2022-05-12","index":335,"close":18.04,"high":19.37,"low":13.64,"open":14.14,"volume":52004500}],"post":[{"timestamp":1652448600,"date":"2022-05-13","index":336,"close":23.71,"high":25.32,"low":21.21,"open":24.83,"volume":85159400},{"timestamp":1652707800,"date":"2022-05-16","index":337,"close":22.95,"high":25.52,"low":22.2,"open":23.65,"volume":32557300},{"timestamp":1652794200,"date":"2022-05-17","index":338,"close":25.24,"high":25.33,"low":22.82,"open":23.74,"volume":23092900},{"timestamp":1652880600,"date":"2022-05-18","index":339,"close":24.45,"high":27.5,"low":23.78,"open":24.53,"volume":28757100},{"timestamp":1652967000,"date":"2022-05-19","index":340,"close":25.71,"high":27.06,"low":23.38,"open":24.19,"volume":21057200},{"timestamp":1653053400,"date":"2022-05-20","index":341,"close":24.82,"high":26.18,"low":22.78,"open":26.07,"volume":15130400},{"timestamp":1653312600,"date":"2022-05-23","index":342,"close":24.52,"high":25.55,"low":23.52,"open":24.78,"volume":13139500},{"timestamp":1653399000,"date":"2022-05-24","index":343,"close":20.76,"high":23.9,"low":19.96,"open":23.75,"volume":18930800},{"timestamp":1653485400,"date":"2022-05-25","index":344,"close":23.02,"high":23.08,"low":20.43,"open":20.77,"volume":13812700},{"timestamp":1653571800,"date":"2022-05-26","index":345,"close":28.02,"high":28.47,"low":22.52,"open":22.83,"volume":30425600},{"timestamp":1653658200,"date":"2022-05-27","index":346,"close":30.35,"high":30.87,"low":28.14,"open":28.14,"volume":26710000}]},{"date":"2022-02-10","estimated":-0.34,"reported":-0.57,"pre":[{"timestamp":1643293800,"date":"2022-01-27","index":262,"close":51.01,"high":57.83,"low":48.17,"open":57.4,"volume":17812100},{"timestamp":1643380200,"date":"2022-01-28","index":263,"close":59.71,"high":59.9,"low":50.78,"open":53.48,"volume":27590000},{"timestamp":1643639400,"date":"2022-01-31","index":264,"close":64.07,"high":67.59,"low":58.75,"open":59.89,"volume":23037100},{"timestamp":1643725800,"date":"2022-02-01","index":265,"close":67.48,"high":67.87,"low":62.52,"open":64.18,"volume":15394600},{"timestamp":1643812200,"date":"2022-02-02","index":266,"close":60.89,"high":65.41,"low":59.27,"open":64.26,"volume":13944900},{"timestamp":1643898600,"date":"2022-02-03","index":267,"close":57.49,"high":60.99,"low":56.5,"open":56.99,"volume":9102400},{"timestamp":1643985000,"date":"2022-02-04","index":268,"close":62.75,"high":64.56,"low":56.64,"open":58.47,"volume":14572100},{"timestamp":1644244200,"date":"2022-02-07","index":269,"close":63.02,"high":68.84,"low":62,"open":63.01,"volume":13527000},{"timestamp":1644330600,"date":"2022-02-08","index":270,"close":65.25,"high":65.98,"low":61.63,"open":62,"volume":10059300},{"timestamp":1644417000,"date":"2022-02-09","index":271,"close":74.68,"high":75.06,"low":66.91,"open":67.42,"volume":17479300},{"timestamp":1644503400,"date":"2022-02-10","index":272,"close":58.68,"high":83.57,"low":50,"open":75.24,"volume":86940400}],"post":[{"timestamp":1644589800,"date":"2022-02-11","index":273,"close":46.55,"high":54.49,"low":45.58,"open":53.06,"volume":63024000},{"timestamp":1644849000,"date":"2022-02-14","index":274,"close":43.7,"high":47.68,"low":43.24,"open":44.93,"volume":26759600},{"timestamp":1644935400,"date":"2022-02-15","index":275,"close":44.8,"high":45.2,"low":42.12,"open":45,"volume":27207400},{"timestamp":1645021800,"date":"2022-02-16","index":276,"close":42.92,"high":44.5,"low":41.86,"open":44.13,"volume":15363900},{"timestamp":1645108200,"date":"2022-02-17","index":277,"close":37.67,"high":43,"low":37.51,"open":42.15,"volume":21442100},{"timestamp":1645194600,"date":"2022-02-18","index":278,"close":37.33,"high":38.39,"low":35.9,"open":37.42,"volume":14165500},{"timestamp":1645540200,"date":"2022-02-22","index":279,"close":36.41,"high":38.5,"low":36.05,"open":36.31,"volume":12277500},{"timestamp":1645626600,"date":"2022-02-23","index":280,"close":35,"high":37.15,"low":35,"open":36.72,"volume":10933000},{"timestamp":1645713000,"date":"2022-02-24","index":281,"close":38.71,"high":38.94,"low":32.29,"open":32.7,"volume":18017300},{"timestamp":1645799400,"date":"2022-02-25","index":282,"close":39.19,"high":40.2,"low":37.15,"open":38.02,"volume":9912600},{"timestamp":1646058600,"date":"2022-02-28","index":283,"close":41.84,"high":43.4,"low":38.64,"open":39.06,"volume":18664000}]},{"date":"2021-11-10","estimated":-0.3,"reported":-1.13,"pre":[{"timestamp":1635341400,"date":"2021-10-27","index":199,"close":151.14,"high":161.92,"low":150.3,"open":155.85,"volume":9066400},{"timestamp":1635427800,"date":"2021-10-28","index":200,"close":161.89,"high":162.82,"low":153.26,"open":155.45,"volume":7325300},{"timestamp":1635514200,"date":"2021-10-29","index":201,"close":162.5,"high":165.8,"low":157.51,"open":160,"volume":6404300},{"timestamp":1635773400,"date":"2021-11-01","index":202,"close":152.66,"high":163.28,"low":150.78,"open":163,"volume":11575400},{"timestamp":1635859800,"date":"2021-11-02","index":203,"close":155.89,"high":156.2,"low":148.64,"open":152.75,"volume":5483700},{"timestamp":1635946200,"date":"2021-11-03","index":204,"close":161.08,"high":162.5,"low":156.02,"open":156.92,"volume":7472000},{"timestamp":1636032600,"date":"2021-11-04","index":205,"close":168.52,"high":168.74,"low":159.34,"open":160.77,"volume":7957900},{"timestamp":1636119000,"date":"2021-11-05","index":206,"close":164.23,"high":166.05,"low":159.65,"open":163.9,"volume":6641600},{"timestamp":1636381800,"date":"2021-11-08","index":207,"close":163.37,"high":176.65,"low":161.5,"open":165.67,"volume":8253600},{"timestamp":1636468200,"date":"2021-11-09","index":208,"close":157.79,"high":161.19,"low":154.62,"open":160,"volume":8368900},{"timestamp":1636554600,"date":"2021-11-10","index":209,"close":133.53,"high":149,"low":132.16,"open":146.93,"volume":22572100}],"post":[{"timestamp":1636641000,"date":"2021-11-11","index":210,"close":151.83,"high":166.51,"low":147.5,"open":165.25,"volume":34591700},{"timestamp":1636727400,"date":"2021-11-12","index":211,"close":148.99,"high":149.67,"low":142.25,"open":148.14,"volume":17047500},{"timestamp":1636986600,"date":"2021-11-15","index":212,"close":147.99,"high":150.68,"low":144.51,"open":150.62,"volume":6722600},{"timestamp":1637073000,"date":"2021-11-16","index":213,"close":151.29,"high":153.75,"low":142.12,"open":146.8,"volume":9302600},{"timestamp":1637159400,"date":"2021-11-17","index":214,"close":151.72,"high":159.4,"low":149.9,"open":151.67,"volume":7793700},{"timestamp":1637245800,"date":"2021-11-18","index":215,"close":139.13,"high":149.17,"low":138.98,"open":146.38,"volume":14067200},{"timestamp":1637332200,"date":"2021-11-19","index":216,"close":136.16,"high":139.13,"low":133.45,"open":137.89,"volume":10607700},{"timestamp":1637591400,"date":"2021-11-22","index":217,"close":123.51,"high":136.07,"low":118.86,"open":136,"volume":14393400},{"timestamp":1637677800,"date":"2021-11-23","index":218,"close":127.61,"high":129.63,"low":120.05,"open":120.76,"volume":11418500},{"timestamp":1637764200,"date":"2021-11-24","index":219,"close":132.75,"high":133.83,"low":124.78,"open":126.79,"volume":6564900},{"timestamp":1637937000,"date":"2021-11-26","index":220,"close":136.98,"high":137.39,"low":130.5,"open":130.8,"volume":5113200}]},{"date":"2021-09-09","estimated":-0.29,"reported":-0.48,"pre":[{"timestamp":1629898200,"date":"2021-08-25","index":155,"close":72.71,"high":73.6,"low":68.38,"open":69.66,"volume":3459800},{"timestamp":1629984600,"date":"2021-08-26","index":156,"close":69.98,"high":74.19,"low":69.42,"open":72.71,"volume":2346200},{"timestamp":1630071000,"date":"2021-08-27","index":157,"close":67.9,"high":69.41,"low":66.1,"open":66.89,"volume":7831100},{"timestamp":1630330200,"date":"2021-08-30","index":158,"close":99.59,"high":101,"low":91.28,"open":96.24,"volume":44400900},{"timestamp":1630416600,"date":"2021-08-31","index":159,"close":96.34,"high":96.55,"low":90.28,"open":95.24,"volume":15838900},{"timestamp":1630503000,"date":"2021-09-01","index":160,"close":96.48,"high":98.67,"low":93.28,"open":94.39,"volume":6364300},{"timestamp":1630589400,"date":"2021-09-02","index":161,"close":98.99,"high":99.32,"low":95.24,"open":97.11,"volume":6501000},{"timestamp":1630675800,"date":"2021-09-03","index":162,"close":93.05,"high":100,"low":92.55,"open":98.94,"volume":6093600},{"timestamp":1631021400,"date":"2021-09-07","index":163,"close":91.51,"high":95.6,"low":91.5,"open":94.04,"volume":3557500},{"timestamp":1631107800,"date":"2021-09-08","index":164,"close":87.54,"high":94.04,"low":87.13,"open":92.11,"volume":5001400},{"timestamp":1631194200,"date":"2021-09-09","index":165,"close":92.06,"high":92.29,"low":86.76,"open":88,"volume":10966700}],"post":[{"timestamp":1631280600,"date":"2021-09-10","index":166,"close":123.7,"high":126.46,"low":105.6,"open":111.1,"volume":54061700},{"timestamp":1631539800,"date":"2021-09-13","index":167,"close":109.3,"high":114.75,"low":102.3,"open":110.21,"volume":44888000},{"timestamp":1631626200,"date":"2021-09-14","index":168,"close":108.06,"high":114.74,"low":105,"open":109.06,"volume":22207800},{"timestamp":1631712600,"date":"2021-09-15","index":169,"close":109.75,"high":112.76,"low":107.06,"open":108.04,"volume":14468700},{"timestamp":1631799000,"date":"2021-09-16","index":170,"close":117.58,"high":119.75,"low":109.15,"open":109.4,"volume":17468900},{"timestamp":1631885400,"date":"2021-09-17","index":171,"close":116.28,"high":121.25,"low":114.27,"open":116.94,"volume":15284100},{"timestamp":1632144600,"date":"2021-09-20","index":172,"close":107.7,"high":112.81,"low":104.6,"open":109.03,"volume":12850200},{"timestamp":1632231000,"date":"2021-09-21","index":173,"close":108.11,"high":111.14,"low":104,"open":109.1,"volume":9189300},{"timestamp":1632317400,"date":"2021-09-22","index":174,"close":114.07,"high":115.41,"low":106.61,"open":108.5,"volume":11312900},{"timestamp":1632403800,"date":"2021-09-23","index":175,"close":126.89,"high":129.08,"low":112.39,"open":113.9,"volume":21028000},{"timestamp":1632490200,"date":"2021-09-24","index":176,"close":123.73,"high":133.17,"low":123.28,"open":130.26,"volume":20497700}]},{"date":"2021-05-10","estimated":-0.29,"reported":-1.06,"pre":[{"timestamp":1619443800,"date":"2021-04-26","index":70,"close":77.97,"high":78.76,"low":73.7,"open":74.5,"volume":2272900},{"timestamp":1619530200,"date":"2021-04-27","index":71,"close":76.37,"high":78.35,"low":74.72,"open":78.19,"volume":959100},{"timestamp":1619616600,"date":"2021-04-28","index":72,"close":77.21,"high":77.71,"low":75.31,"open":75.31,"volume":1145100},{"timestamp":1619703000,"date":"2021-04-29","index":73,"close":74.02,"high":79.3,"low":72.8,"open":78.89,"volume":1886800},{"timestamp":1619789400,"date":"2021-04-30","index":74,"close":70.5,"high":74.29,"low":70.23,"open":72.63,"volume":1764900},{"timestamp":1620048600,"date":"2021-05-03","index":75,"close":66.78,"high":71.75,"low":66.31,"open":71.7,"volume":1534000},{"timestamp":1620135000,"date":"2021-05-04","index":76,"close":62.17,"high":66,"low":60.13,"open":65.77,"volume":4054400},{"timestamp":1620221400,"date":"2021-05-05","index":77,"close":57.6,"high":63.7,"low":55.85,"open":62.86,"volume":4970400},{"timestamp":1620307800,"date":"2021-05-06","index":78,"close":54.44,"high":57.91,"low":52.48,"open":57.82,"volume":3879500},{"timestamp":1620394200,"date":"2021-05-07","index":79,"close":54,"high":58.7,"low":53.78,"open":57.04,"volume":3332300},{"timestamp":1620653400,"date":"2021-05-10","index":80,"close":57,"high":57.67,"low":52.13,"open":52.65,"volume":5777300}],"post":[{"timestamp":1620739800,"date":"2021-05-11","index":81,"close":55.45,"high":55.9,"low":46.5,"open":49.88,"volume":7339300},{"timestamp":1620826200,"date":"2021-05-12","index":82,"close":49.82,"high":54.55,"low":48.63,"open":54.44,"volume":5248200},{"timestamp":1620912600,"date":"2021-05-13","index":83,"close":48.37,"high":50.75,"low":47.12,"open":50.02,"volume":4046000},{"timestamp":1620999000,"date":"2021-05-14","index":84,"close":54,"high":54.61,"low":49.06,"open":49.38,"volume":3886600},{"timestamp":1621258200,"date":"2021-05-17","index":85,"close":50.6,"high":52.81,"low":50.01,"open":52.57,"volume":3853900},{"timestamp":1621344600,"date":"2021-05-18","index":86,"close":51.64,"high":53.27,"low":50.23,"open":50.86,"volume":2006600},{"timestamp":1621431000,"date":"2021-05-19","index":87,"close":50.45,"high":50.98,"low":48.67,"open":48.69,"volume":2545100},{"timestamp":1621517400,"date":"2021-05-20","index":88,"close":54.89,"high":56.79,"low":51.11,"open":51.16,"volume":4790100},{"timestamp":1621603800,"date":"2021-05-21","index":89,"close":53.36,"high":56.76,"low":53.32,"open":55,"volume":3175600},{"timestamp":1621863000,"date":"2021-05-24","index":90,"close":53.15,"high":53.34,"low":50.88,"open":52.9,"volume":6965000},{"timestamp":1621949400,"date":"2021-05-25","index":91,"close":54.04,"high":54.19,"low":52.63,"open":53.3,"volume":3716600}]},{"date":"2021-02-11","estimated":-0.81,"reported":-0.45,"pre":[{"timestamp":1611844200,"date":"2021-01-28","index":10,"close":99.42,"high":106.29,"low":97.21,"open":105,"volume":2097400},{"timestamp":1611930600,"date":"2021-01-29","index":11,"close":99.59,"high":104.58,"low":97.6,"open":100,"volume":1836300},{"timestamp":1612189800,"date":"2021-02-01","index":12,"close":107.61,"high":107.65,"low":99.62,"open":100,"volume":1266000},{"timestamp":1612276200,"date":"2021-02-02","index":13,"close":113,"high":118.8,"low":110,"open":110,"volume":1875600},{"timestamp":1612362600,"date":"2021-02-03","index":14,"close":110.95,"high":115.99,"low":109.1,"open":115.95,"volume":1451700},{"timestamp":1612449000,"date":"2021-02-04","index":15,"close":108.77,"high":110.5,"low":106.38,"open":110.06,"volume":1692700},{"timestamp":1612535400,"date":"2021-02-05","index":16,"close":103.45,"high":109.41,"low":101.25,"open":108.83,"volume":2932300},{"timestamp":1612794600,"date":"2021-02-08","index":17,"close":122.76,"high":123.5,"low":109,"open":109.46,"volume":3417400},{"timestamp":1612881000,"date":"2021-02-09","index":18,"close":131,"high":144.9,"low":117.04,"open":121.49,"volume":4056800},{"timestamp":1612967400,"date":"2021-02-10","index":19,"close":136.23,"high":146.9,"low":129,"open":141.95,"volume":2353000},{"timestamp":1613053800,"date":"2021-02-11","index":20,"close":139.99,"high":140.5,"low":131.16,"open":140,"volume":2285600}],"post":[{"timestamp":1613140200,"date":"2021-02-12","index":21,"close":125.89,"high":131.67,"low":123.01,"open":129.64,"volume":4903500},{"timestamp":1613485800,"date":"2021-02-16","index":22,"close":119.15,"high":129.3,"low":115,"open":129.3,"volume":5642300},{"timestamp":1613572200,"date":"2021-02-17","index":23,"close":112.53,"high":117.5,"low":110.8,"open":116.63,"volume":2786700},{"timestamp":1613658600,"date":"2021-02-18","index":24,"close":105.55,"high":109.95,"low":104.61,"open":109.64,"volume":3589200},{"timestamp":1613745000,"date":"2021-02-19","index":25,"close":105.99,"high":110.75,"low":105,"open":110.29,"volume":2973900},{"timestamp":1614004200,"date":"2021-02-22","index":26,"close":104.83,"high":105.72,"low":102,"open":105.01,"volume":2955600},{"timestamp":1614090600,"date":"2021-02-23","index":27,"close":102.01,"high":102.35,"low":91.1,"open":99.26,"volume":4105200},{"timestamp":1614177000,"date":"2021-02-24","index":28,"close":102.49,"high":103.75,"low":98.71,"open":99.28,"volume":1894100},{"timestamp":1614263400,"date":"2021-02-25","index":29,"close":94.19,"high":101,"low":90,"open":99.93,"volume":5472000},{"timestamp":1614349800,"date":"2021-02-26","index":30,"close":93.06,"high":97.82,"low":91.03,"open":92.18,"volume":2596700},{"timestamp":1614609000,"date":"2021-03-01","index":31,"close":91.44,"high":96.35,"low":90.81,"open":95.5,"volume":2913300}]},{"date":"2021-01-14","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/AFRM_partial.json b/data/AFRM_partial.json
index fe51488c7..e36c2a91f 100644
--- a/data/AFRM_partial.json
+++ b/data/AFRM_partial.json
@@ -1 +1 @@
-[]
+[{"date":"2025-08-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-08-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-0.35,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":-0.51,"reported":-0.14,"pre":[{"timestamp":1723642200,"date":"2024-08-14","index":901,"close":26.58,"high":26.88,"low":25.97,"open":26.76,"volume":3875200},{"timestamp":1723728600,"date":"2024-08-15","index":902,"close":28.37,"high":28.57,"low":27.2,"open":27.3,"volume":7037200},{"timestamp":1723815000,"date":"2024-08-16","index":903,"close":28.45,"high":28.9,"low":28.15,"open":28.41,"volume":4728200},{"timestamp":1724074200,"date":"2024-08-19","index":904,"close":30.34,"high":30.38,"low":28.36,"open":28.51,"volume":5782400},{"timestamp":1724160600,"date":"2024-08-20","index":905,"close":29.29,"high":31.46,"low":29.19,"open":30.41,"volume":7752000},{"timestamp":1724247000,"date":"2024-08-21","index":906,"close":29.75,"high":29.84,"low":28.47,"open":29.32,"volume":6165800},{"timestamp":1724333400,"date":"2024-08-22","index":907,"close":29.96,"high":31.44,"low":29.62,"open":29.7,"volume":9941800},{"timestamp":1724419800,"date":"2024-08-23","index":908,"close":31.46,"high":32.17,"low":30.02,"open":30.1,"volume":8112600},{"timestamp":1724679000,"date":"2024-08-26","index":909,"close":31.88,"high":32.49,"low":31.05,"open":32.46,"volume":9265900},{"timestamp":1724765400,"date":"2024-08-27","index":910,"close":32.51,"high":32.67,"low":31.5,"open":31.5,"volume":8411100},{"timestamp":1724851800,"date":"2024-08-28","index":911,"close":31.58,"high":32.51,"low":30.46,"open":32.23,"volume":16394900}],"post":[{"timestamp":1724938200,"date":"2024-08-29","index":912,"close":41.66,"high":42.87,"low":37.52,"open":39.11,"volume":54415100},{"timestamp":1725024600,"date":"2024-08-30","index":913,"close":44.01,"high":44.89,"low":40.57,"open":41.5,"volume":30046500},{"timestamp":1725370200,"date":"2024-09-03","index":914,"close":41.59,"high":44.99,"low":40.74,"open":43.78,"volume":16044500},{"timestamp":1725456600,"date":"2024-09-04","index":915,"close":40.23,"high":42.48,"low":39.18,"open":41,"volume":12894600},{"timestamp":1725543000,"date":"2024-09-05","index":916,"close":39.64,"high":42,"low":39.52,"open":40.31,"volume":9926200},{"timestamp":1725629400,"date":"2024-09-06","index":917,"close":38.44,"high":41.31,"low":37.84,"open":40.1,"volume":9750300},{"timestamp":1725888600,"date":"2024-09-09","index":918,"close":38.17,"high":39.8,"low":38.12,"open":38.75,"volume":7940300},{"timestamp":1725975000,"date":"2024-09-10","index":919,"close":37.27,"high":38.41,"low":35.72,"open":38.17,"volume":9946000},{"timestamp":1726061400,"date":"2024-09-11","index":920,"close":40.24,"high":40.29,"low":37.14,"open":37.4,"volume":11334000},{"timestamp":1726147800,"date":"2024-09-12","index":921,"close":41.74,"high":41.88,"low":39.17,"open":40.03,"volume":10209500},{"timestamp":1726234200,"date":"2024-09-13","index":922,"close":44.01,"high":44.63,"low":42.39,"open":42.39,"volume":13272700}]},{"date":"2024-05-08","estimated":-0.67,"reported":-0.43,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":824,"close":32.08,"high":33.27,"low":31.76,"open":32.99,"volume":3911300},{"timestamp":1714051800,"date":"2024-04-25","index":825,"close":31.65,"high":32.08,"low":30.27,"open":30.85,"volume":5192400},{"timestamp":1714138200,"date":"2024-04-26","index":826,"close":33.33,"high":33.91,"low":30.94,"open":31.9,"volume":6292200},{"timestamp":1714397400,"date":"2024-04-29","index":827,"close":33.42,"high":33.9,"low":32.83,"open":33.3,"volume":3135400},{"timestamp":1714483800,"date":"2024-04-30","index":828,"close":31.88,"high":33.26,"low":31.8,"open":32.76,"volume":4482900},{"timestamp":1714570200,"date":"2024-05-01","index":829,"close":32.12,"high":33.85,"low":31.27,"open":31.43,"volume":5370700},{"timestamp":1714656600,"date":"2024-05-02","index":830,"close":34.44,"high":34.46,"low":32.49,"open":33.08,"volume":5215200},{"timestamp":1714743000,"date":"2024-05-03","index":831,"close":34.93,"high":36.7,"low":34.62,"open":36.34,"volume":5426300},{"timestamp":1715002200,"date":"2024-05-06","index":832,"close":36.02,"high":36.56,"low":35.21,"open":35.21,"volume":5168100},{"timestamp":1715088600,"date":"2024-05-07","index":833,"close":34.9,"high":36.58,"low":34.86,"open":35.44,"volume":8374800},{"timestamp":1715175000,"date":"2024-05-08","index":834,"close":31.58,"high":37.88,"low":31.07,"open":35.5,"volume":20637200}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":835,"close":34.81,"high":34.89,"low":32.32,"open":32.61,"volume":11344800},{"timestamp":1715347800,"date":"2024-05-10","index":836,"close":31.59,"high":34.65,"low":31.58,"open":34.53,"volume":8419500},{"timestamp":1715607000,"date":"2024-05-13","index":837,"close":32.01,"high":33.78,"low":31.84,"open":32.38,"volume":7697700},{"timestamp":1715693400,"date":"2024-05-14","index":838,"close":33.44,"high":34.31,"low":32.76,"open":32.85,"volume":7683900},{"timestamp":1715779800,"date":"2024-05-15","index":839,"close":32.3,"high":34.8,"low":32.17,"open":34.51,"volume":5814400},{"timestamp":1715866200,"date":"2024-05-16","index":840,"close":31.32,"high":32.24,"low":30.88,"open":31.93,"volume":7136100},{"timestamp":1715952600,"date":"2024-05-17","index":841,"close":33.83,"high":33.87,"low":31.25,"open":31.26,"volume":11932900},{"timestamp":1716211800,"date":"2024-05-20","index":842,"close":33.03,"high":33.87,"low":32.78,"open":33.79,"volume":4722300},{"timestamp":1716298200,"date":"2024-05-21","index":843,"close":32.28,"high":32.94,"low":31.76,"open":32.94,"volume":3760300},{"timestamp":1716384600,"date":"2024-05-22","index":844,"close":30.61,"high":31.97,"low":29.54,"open":31.88,"volume":10328300},{"timestamp":1716471000,"date":"2024-05-23","index":845,"close":29.68,"high":30.92,"low":29.36,"open":30.74,"volume":5230600}]},{"date":"2024-02-08","estimated":-0.72,"reported":-0.54,"pre":[{"timestamp":1706193000,"date":"2024-01-25","index":762,"close":40.71,"high":41.98,"low":40.38,"open":41.68,"volume":7911700},{"timestamp":1706279400,"date":"2024-01-26","index":763,"close":41.34,"high":43.18,"low":40.83,"open":40.93,"volume":10726600},{"timestamp":1706538600,"date":"2024-01-29","index":764,"close":43.77,"high":44.44,"low":41.3,"open":41.54,"volume":15759900},{"timestamp":1706625000,"date":"2024-01-30","index":765,"close":42.73,"high":43.82,"low":42.23,"open":43.02,"volume":8073200},{"timestamp":1706711400,"date":"2024-01-31","index":766,"close":40.51,"high":44.34,"low":40.3,"open":42.19,"volume":14748200},{"timestamp":1706797800,"date":"2024-02-01","index":767,"close":39.67,"high":41.12,"low":37.56,"open":41,"volume":15721700},{"timestamp":1706884200,"date":"2024-02-02","index":768,"close":41.01,"high":41.04,"low":38,"open":38.25,"volume":11058500},{"timestamp":1707143400,"date":"2024-02-05","index":769,"close":41.55,"high":41.71,"low":39.62,"open":39.92,"volume":11207900},{"timestamp":1707229800,"date":"2024-02-06","index":770,"close":43.43,"high":43.45,"low":41.09,"open":41.62,"volume":11714900},{"timestamp":1707316200,"date":"2024-02-07","index":771,"close":44.61,"high":45.08,"low":42.81,"open":43.9,"volume":11097800},{"timestamp":1707402600,"date":"2024-02-08","index":772,"close":49.22,"high":49.74,"low":45.02,"open":45.75,"volume":33369500}],"post":[{"timestamp":1707489000,"date":"2024-02-09","index":773,"close":43.86,"high":49.99,"low":42.04,"open":46.23,"volume":38591500},{"timestamp":1707748200,"date":"2024-02-12","index":774,"close":45,"high":47.44,"low":43.36,"open":43.78,"volume":14685000},{"timestamp":1707834600,"date":"2024-02-13","index":775,"close":39.75,"high":42.08,"low":39.2,"open":41.59,"volume":17945700},{"timestamp":1707921000,"date":"2024-02-14","index":776,"close":40.99,"high":41.6,"low":40.14,"open":40.86,"volume":8263100},{"timestamp":1708007400,"date":"2024-02-15","index":777,"close":41.56,"high":42.2,"low":40.95,"open":41.43,"volume":6638700},{"timestamp":1708093800,"date":"2024-02-16","index":778,"close":38.14,"high":40.84,"low":38.12,"open":40.81,"volume":10435500},{"timestamp":1708439400,"date":"2024-02-20","index":779,"close":37.99,"high":38.03,"low":36.47,"open":37.22,"volume":9398200},{"timestamp":1708525800,"date":"2024-02-21","index":780,"close":36.67,"high":37.26,"low":35.91,"open":36.95,"volume":7355500},{"timestamp":1708612200,"date":"2024-02-22","index":781,"close":37.33,"high":38.78,"low":37.3,"open":37.8,"volume":7826600},{"timestamp":1708698600,"date":"2024-02-23","index":782,"close":36.98,"high":38.68,"low":36.6,"open":37.5,"volume":7101300},{"timestamp":1708957800,"date":"2024-02-26","index":783,"close":37.35,"high":37.54,"low":36.61,"open":36.8,"volume":5068500}]},{"date":"2023-11-08","estimated":-0.7,"reported":-0.57,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":700,"close":16.64,"high":17.97,"low":15.97,"open":17.95,"volume":25448400},{"timestamp":1698327000,"date":"2023-10-26","index":701,"close":17.42,"high":17.74,"low":16.38,"open":16.82,"volume":15506800},{"timestamp":1698413400,"date":"2023-10-27","index":702,"close":16.93,"high":17.78,"low":16.8,"open":17.64,"volume":12059400},{"timestamp":1698672600,"date":"2023-10-30","index":703,"close":17.1,"high":17.74,"low":16.5,"open":17.35,"volume":9911200},{"timestamp":1698759000,"date":"2023-10-31","index":704,"close":17.61,"high":17.86,"low":16.88,"open":17.4,"volume":9675700},{"timestamp":1698845400,"date":"2023-11-01","index":705,"close":17.61,"high":17.86,"low":16.85,"open":17.7,"volume":9481500},{"timestamp":1698931800,"date":"2023-11-02","index":706,"close":21.04,"high":21.1,"low":19.57,"open":19.61,"volume":25182700},{"timestamp":1699018200,"date":"2023-11-03","index":707,"close":22.43,"high":23.14,"low":21.76,"open":21.78,"volume":19359900},{"timestamp":1699281000,"date":"2023-11-06","index":708,"close":21.71,"high":22.59,"low":21.19,"open":22.42,"volume":11478800},{"timestamp":1699367400,"date":"2023-11-07","index":709,"close":22.09,"high":22.38,"low":21.06,"open":21.71,"volume":10337300},{"timestamp":1699453800,"date":"2023-11-08","index":710,"close":21.76,"high":22.19,"low":20.2,"open":21.51,"volume":21472500}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":711,"close":24.86,"high":27.16,"low":24.43,"open":24.97,"volume":47263500},{"timestamp":1699626600,"date":"2023-11-10","index":712,"close":22.43,"high":24.75,"low":21.87,"open":24.7,"volume":27831500},{"timestamp":1699885800,"date":"2023-11-13","index":713,"close":22.88,"high":23.2,"low":21.88,"open":22.25,"volume":10313600},{"timestamp":1699972200,"date":"2023-11-14","index":714,"close":25.56,"high":26.2,"low":24.59,"open":24.86,"volume":22925200},{"timestamp":1700058600,"date":"2023-11-15","index":715,"close":25.98,"high":27,"low":25.15,"open":25.34,"volume":19694600},{"timestamp":1700145000,"date":"2023-11-16","index":716,"close":24.54,"high":25.58,"low":24.27,"open":25.46,"volume":14409300},{"timestamp":1700231400,"date":"2023-11-17","index":717,"close":24.79,"high":25.22,"low":24.4,"open":24.83,"volume":11289700},{"timestamp":1700490600,"date":"2023-11-20","index":718,"close":25.46,"high":25.95,"low":24.04,"open":24.8,"volume":10962800},{"timestamp":1700577000,"date":"2023-11-21","index":719,"close":25.03,"high":25.28,"low":24.18,"open":25.03,"volume":8310000},{"timestamp":1700663400,"date":"2023-11-22","index":720,"close":25.57,"high":26.07,"low":25.09,"open":25.5,"volume":9655500},{"timestamp":1700836200,"date":"2023-11-24","index":721,"close":26.23,"high":26.55,"low":25.02,"open":25.54,"volume":6819200}]},{"date":"2023-08-24","estimated":-0.85,"reported":-0.69,"pre":[{"timestamp":1691674200,"date":"2023-08-10","index":647,"close":14.99,"high":15.95,"low":14.78,"open":15.63,"volume":9910200},{"timestamp":1691760600,"date":"2023-08-11","index":648,"close":15.16,"high":15.31,"low":14.61,"open":14.72,"volume":7241100},{"timestamp":1692019800,"date":"2023-08-14","index":649,"close":15.13,"high":15.15,"low":14.58,"open":14.92,"volume":7420100},{"timestamp":1692106200,"date":"2023-08-15","index":650,"close":14.5,"high":14.94,"low":14.44,"open":14.9,"volume":6479000},{"timestamp":1692192600,"date":"2023-08-16","index":651,"close":14.37,"high":14.72,"low":14.26,"open":14.35,"volume":6901400},{"timestamp":1692279000,"date":"2023-08-17","index":652,"close":14.22,"high":14.57,"low":14.08,"open":14.37,"volume":7397200},{"timestamp":1692365400,"date":"2023-08-18","index":653,"close":14.5,"high":14.51,"low":13.67,"open":13.74,"volume":7390600},{"timestamp":1692624600,"date":"2023-08-21","index":654,"close":14.65,"high":14.81,"low":14.36,"open":14.56,"volume":5522500},{"timestamp":1692711000,"date":"2023-08-22","index":655,"close":14.22,"high":15.38,"low":14.16,"open":14.92,"volume":7335500},{"timestamp":1692797400,"date":"2023-08-23","index":656,"close":14.51,"high":14.58,"low":13.96,"open":14.1,"volume":6969800},{"timestamp":1692883800,"date":"2023-08-24","index":657,"close":13.81,"high":14.58,"low":13.74,"open":14.55,"volume":24674200}],"post":[{"timestamp":1692970200,"date":"2023-08-25","index":658,"close":17.79,"high":18.32,"low":15,"open":15.09,"volume":85735900},{"timestamp":1693229400,"date":"2023-08-28","index":659,"close":17.95,"high":18.13,"low":17.07,"open":18.1,"volume":29435800},{"timestamp":1693315800,"date":"2023-08-29","index":660,"close":19.15,"high":19.44,"low":17.89,"open":17.95,"volume":26439600},{"timestamp":1693402200,"date":"2023-08-30","index":661,"close":20.03,"high":20.13,"low":18.77,"open":19.05,"volume":22398500},{"timestamp":1693488600,"date":"2023-08-31","index":662,"close":20.81,"high":21.12,"low":19.88,"open":20.11,"volume":19815400},{"timestamp":1693575000,"date":"2023-09-01","index":663,"close":21.86,"high":22.04,"low":20.71,"open":20.98,"volume":18943400},{"timestamp":1693920600,"date":"2023-09-05","index":664,"close":21.93,"high":22.49,"low":21.61,"open":21.77,"volume":12892900},{"timestamp":1694007000,"date":"2023-09-06","index":665,"close":22.1,"high":22.45,"low":21.47,"open":21.71,"volume":12989500},{"timestamp":1694093400,"date":"2023-09-07","index":666,"close":22.48,"high":22.68,"low":20.84,"open":21.56,"volume":14985800},{"timestamp":1694179800,"date":"2023-09-08","index":667,"close":22.47,"high":22.55,"low":21.47,"open":22.4,"volume":11802300},{"timestamp":1694439000,"date":"2023-09-11","index":668,"close":23.57,"high":23.88,"low":22.66,"open":23.09,"volume":13454000}]},{"date":"2023-05-09","estimated":-0.92,"reported":-0.69,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":573,"close":9.95,"high":10.44,"low":9.94,"open":10.44,"volume":7439000},{"timestamp":1682515800,"date":"2023-04-26","index":574,"close":9.84,"high":10.35,"low":9.76,"open":10.14,"volume":8154000},{"timestamp":1682602200,"date":"2023-04-27","index":575,"close":10.16,"high":10.41,"low":9.83,"open":9.97,"volume":10349600},{"timestamp":1682688600,"date":"2023-04-28","index":576,"close":9.86,"high":10.5,"low":9.8,"open":10.05,"volume":10387700},{"timestamp":1682947800,"date":"2023-05-01","index":577,"close":9.99,"high":10.13,"low":9.42,"open":9.86,"volume":16321100},{"timestamp":1683034200,"date":"2023-05-02","index":578,"close":9.01,"high":9.92,"low":9,"open":9.89,"volume":14544000},{"timestamp":1683120600,"date":"2023-05-03","index":579,"close":9.26,"high":9.86,"low":8.98,"open":9.1,"volume":18858200},{"timestamp":1683207000,"date":"2023-05-04","index":580,"close":9.13,"high":9.28,"low":8.8,"open":9.15,"volume":14838600},{"timestamp":1683293400,"date":"2023-05-05","index":581,"close":10.71,"high":10.81,"low":9.28,"open":9.28,"volume":23216400},{"timestamp":1683552600,"date":"2023-05-08","index":582,"close":11.94,"high":11.98,"low":10.79,"open":10.9,"volume":20473300},{"timestamp":1683639000,"date":"2023-05-09","index":583,"close":12.3,"high":12.74,"low":11.54,"open":11.6,"volume":27208400}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":584,"close":12.25,"high":12.97,"low":11.61,"open":12.11,"volume":31110200},{"timestamp":1683811800,"date":"2023-05-11","index":585,"close":12.47,"high":13.19,"low":11.86,"open":12.2,"volume":18486600},{"timestamp":1683898200,"date":"2023-05-12","index":586,"close":12.07,"high":12.45,"low":11.57,"open":12.45,"volume":15443700},{"timestamp":1684157400,"date":"2023-05-15","index":587,"close":12.8,"high":12.98,"low":11.84,"open":12.13,"volume":14335600},{"timestamp":1684243800,"date":"2023-05-16","index":588,"close":12.39,"high":12.83,"low":12.1,"open":12.62,"volume":12291300},{"timestamp":1684330200,"date":"2023-05-17","index":589,"close":13.16,"high":13.45,"low":12.4,"open":12.6,"volume":15053800},{"timestamp":1684416600,"date":"2023-05-18","index":590,"close":14.69,"high":14.74,"low":13.22,"open":13.3,"volume":21996000},{"timestamp":1684503000,"date":"2023-05-19","index":591,"close":13.76,"high":14.65,"low":13.68,"open":14.59,"volume":14816600},{"timestamp":1684762200,"date":"2023-05-22","index":592,"close":14.53,"high":14.84,"low":13.58,"open":13.79,"volume":16413200},{"timestamp":1684848600,"date":"2023-05-23","index":593,"close":14.41,"high":15.41,"low":14.27,"open":14.38,"volume":17572200},{"timestamp":1684935000,"date":"2023-05-24","index":594,"close":14.3,"high":14.37,"low":13.6,"open":14.05,"volume":13270100}]},{"date":"2023-02-08","estimated":-0.98,"reported":-1.1,"pre":[{"timestamp":1674657000,"date":"2023-01-25","index":511,"close":14.14,"high":14.24,"low":12.86,"open":13.38,"volume":22855200},{"timestamp":1674743400,"date":"2023-01-26","index":512,"close":14.36,"high":15.23,"low":13.81,"open":14.75,"volume":16196500},{"timestamp":1674829800,"date":"2023-01-27","index":513,"close":16.24,"high":16.59,"low":14.22,"open":14.38,"volume":24317900},{"timestamp":1675089000,"date":"2023-01-30","index":514,"close":15.1,"high":16.11,"low":15.05,"open":15.66,"volume":15513800},{"timestamp":1675175400,"date":"2023-01-31","index":515,"close":16.19,"high":16.5,"low":14.86,"open":15.35,"volume":17316700},{"timestamp":1675261800,"date":"2023-02-01","index":516,"close":17.72,"high":18.03,"low":15.57,"open":15.97,"volume":22555200},{"timestamp":1675348200,"date":"2023-02-02","index":517,"close":21.14,"high":22.75,"low":18.72,"open":18.77,"volume":39691200},{"timestamp":1675434600,"date":"2023-02-03","index":518,"close":18.15,"high":20.5,"low":18.03,"open":19.29,"volume":28836400},{"timestamp":1675693800,"date":"2023-02-06","index":519,"close":17.01,"high":18.25,"low":16.85,"open":17.84,"volume":18110600},{"timestamp":1675780200,"date":"2023-02-07","index":520,"close":17.21,"high":17.6,"low":16.13,"open":16.89,"volume":24229000},{"timestamp":1675866600,"date":"2023-02-08","index":521,"close":16.02,"high":17.61,"low":15.95,"open":16.88,"volume":31802000}],"post":[{"timestamp":1675953000,"date":"2023-02-09","index":522,"close":13.29,"high":14.33,"low":12.52,"open":13.55,"volume":57168800},{"timestamp":1676039400,"date":"2023-02-10","index":523,"close":12.52,"high":13.44,"low":12.36,"open":12.9,"volume":22708500},{"timestamp":1676298600,"date":"2023-02-13","index":524,"close":12.7,"high":13.2,"low":11.98,"open":12.47,"volume":20373200},{"timestamp":1676385000,"date":"2023-02-14","index":525,"close":13.1,"high":13.24,"low":12.15,"open":12.51,"volume":21397200},{"timestamp":1676471400,"date":"2023-02-15","index":526,"close":14.7,"high":15.21,"low":13.05,"open":13.18,"volume":28733500},{"timestamp":1676557800,"date":"2023-02-16","index":527,"close":13.58,"high":14.4,"low":13.53,"open":13.89,"volume":19479300},{"timestamp":1676644200,"date":"2023-02-17","index":528,"close":12.98,"high":13.51,"low":12.51,"open":13.34,"volume":16221100},{"timestamp":1676989800,"date":"2023-02-21","index":529,"close":12.81,"high":12.97,"low":12.22,"open":12.52,"volume":15183000},{"timestamp":1677076200,"date":"2023-02-22","index":530,"close":13.46,"high":13.69,"low":12.8,"open":12.84,"volume":15714400},{"timestamp":1677162600,"date":"2023-02-23","index":531,"close":13.69,"high":13.88,"low":12.96,"open":13.69,"volume":13216100},{"timestamp":1677249000,"date":"2023-02-24","index":532,"close":13.07,"high":13.45,"low":12.75,"open":13.16,"volume":13178200}]},{"date":"2022-11-08","estimated":-0.83,"reported":-0.86,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":449,"close":20.62,"high":20.82,"low":18.18,"open":18.18,"volume":15168700},{"timestamp":1666791000,"date":"2022-10-26","index":450,"close":20.56,"high":21.93,"low":19.92,"open":20.14,"volume":11064800},{"timestamp":1666877400,"date":"2022-10-27","index":451,"close":20.62,"high":21.96,"low":20.23,"open":20.96,"volume":9667000},{"timestamp":1666963800,"date":"2022-10-28","index":452,"close":20.32,"high":20.57,"low":19.29,"open":19.97,"volume":8111500},{"timestamp":1667223000,"date":"2022-10-31","index":453,"close":20.07,"high":20.9,"low":19.95,"open":20.58,"volume":8519800},{"timestamp":1667309400,"date":"2022-11-01","index":454,"close":19.46,"high":21.68,"low":19.45,"open":21.24,"volume":9010700},{"timestamp":1667395800,"date":"2022-11-02","index":455,"close":17.6,"high":19.5,"low":17.59,"open":19.49,"volume":13279400},{"timestamp":1667482200,"date":"2022-11-03","index":456,"close":16.67,"high":17.63,"low":16.66,"open":17.36,"volume":10852800},{"timestamp":1667568600,"date":"2022-11-04","index":457,"close":16.12,"high":17.28,"low":15.56,"open":17.15,"volume":16705800},{"timestamp":1667831400,"date":"2022-11-07","index":458,"close":15.63,"high":16.55,"low":15.13,"open":16.41,"volume":13895100},{"timestamp":1667917800,"date":"2022-11-08","index":459,"close":15.64,"high":16.93,"low":15.05,"open":15.64,"volume":24061600}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":460,"close":12.1,"high":13.75,"low":11.94,"open":13.35,"volume":37197100},{"timestamp":1668090600,"date":"2022-11-10","index":461,"close":14.99,"high":15.47,"low":13.37,"open":13.73,"volume":32972400},{"timestamp":1668177000,"date":"2022-11-11","index":462,"close":17.01,"high":17.45,"low":14.75,"open":14.97,"volume":26203600},{"timestamp":1668436200,"date":"2022-11-14","index":463,"close":16.28,"high":16.97,"low":16.06,"open":16.7,"volume":16879200},{"timestamp":1668522600,"date":"2022-11-15","index":464,"close":17.31,"high":18.49,"low":16.92,"open":17.45,"volume":17878300},{"timestamp":1668609000,"date":"2022-11-16","index":465,"close":15.12,"high":16.9,"low":14.85,"open":16.76,"volume":17886800},{"timestamp":1668695400,"date":"2022-11-17","index":466,"close":14.59,"high":14.82,"low":13.87,"open":14.32,"volume":13060100},{"timestamp":1668781800,"date":"2022-11-18","index":467,"close":13.51,"high":15.29,"low":13.38,"open":15.25,"volume":15693500},{"timestamp":1669041000,"date":"2022-11-21","index":468,"close":12.96,"high":13.3,"low":12.35,"open":13.15,"volume":14582300},{"timestamp":1669127400,"date":"2022-11-22","index":469,"close":12.67,"high":13.11,"low":12.38,"open":12.89,"volume":10459600},{"timestamp":1669213800,"date":"2022-11-23","index":470,"close":13.31,"high":13.43,"low":12.49,"open":12.8,"volume":12481400}]},{"date":"2022-08-25","estimated":-0.63,"reported":-0.65,"pre":[{"timestamp":1660224600,"date":"2022-08-11","index":397,"close":36.97,"high":39.4,"low":36.07,"open":38.45,"volume":15935600},{"timestamp":1660311000,"date":"2022-08-12","index":398,"close":39.19,"high":39.42,"low":36.64,"open":37.74,"volume":10939200},{"timestamp":1660570200,"date":"2022-08-15","index":399,"close":38.42,"high":40.77,"low":38.39,"open":38.58,"volume":10247400},{"timestamp":1660656600,"date":"2022-08-16","index":400,"close":39.91,"high":40.97,"low":37.28,"open":38.44,"volume":12624900},{"timestamp":1660743000,"date":"2022-08-17","index":401,"close":37.39,"high":38.73,"low":36.28,"open":38.54,"volume":11934800},{"timestamp":1660829400,"date":"2022-08-18","index":402,"close":35.75,"high":37.26,"low":35.28,"open":37.26,"volume":9823300},{"timestamp":1660915800,"date":"2022-08-19","index":403,"close":30.92,"high":34.03,"low":30.33,"open":34.03,"volume":16673200},{"timestamp":1661175000,"date":"2022-08-22","index":404,"close":29.49,"high":31.78,"low":28.88,"open":29.6,"volume":12755000},{"timestamp":1661261400,"date":"2022-08-23","index":405,"close":29.32,"high":30.48,"low":28.91,"open":29.68,"volume":10186600},{"timestamp":1661347800,"date":"2022-08-24","index":406,"close":30.23,"high":30.81,"low":29.09,"open":29.93,"volume":8143100},{"timestamp":1661434200,"date":"2022-08-25","index":407,"close":31.23,"high":31.42,"low":29.7,"open":30.83,"volume":18539900}],"post":[{"timestamp":1661520600,"date":"2022-08-26","index":408,"close":24.57,"high":28.8,"low":24.05,"open":27.43,"volume":39517200},{"timestamp":1661779800,"date":"2022-08-29","index":409,"close":23.99,"high":24.97,"low":23.46,"open":23.73,"volume":13466300},{"timestamp":1661866200,"date":"2022-08-30","index":410,"close":23.54,"high":24.99,"low":22.79,"open":24.33,"volume":12017200},{"timestamp":1661952600,"date":"2022-08-31","index":411,"close":23.43,"high":25.14,"low":23.42,"open":24.49,"volume":11030300},{"timestamp":1662039000,"date":"2022-09-01","index":412,"close":23.16,"high":23.3,"low":21.96,"open":23.25,"volume":10014200},{"timestamp":1662125400,"date":"2022-09-02","index":413,"close":22.45,"high":23.73,"low":22.12,"open":23.45,"volume":10258300},{"timestamp":1662471000,"date":"2022-09-06","index":414,"close":22.3,"high":22.99,"low":21.34,"open":22.3,"volume":9480300},{"timestamp":1662557400,"date":"2022-09-07","index":415,"close":23.06,"high":23.46,"low":21.9,"open":22.24,"volume":8075800},{"timestamp":1662643800,"date":"2022-09-08","index":416,"close":23.7,"high":23.77,"low":22.25,"open":22.49,"volume":8698100},{"timestamp":1662730200,"date":"2022-09-09","index":417,"close":26.25,"high":26.42,"low":24,"open":24.1,"volume":12587100},{"timestamp":1662989400,"date":"2022-09-12","index":418,"close":26.79,"high":27.26,"low":25.86,"open":26.58,"volume":9458600}]},{"date":"2022-05-12","estimated":-0.51,"reported":-0.19,"pre":[{"timestamp":1651152600,"date":"2022-04-28","index":325,"close":31.21,"high":31.72,"low":28.42,"open":30.5,"volume":7581300},{"timestamp":1651239000,"date":"2022-04-29","index":326,"close":28.7,"high":32.72,"low":28.58,"open":30.98,"volume":7276800},{"timestamp":1651498200,"date":"2022-05-02","index":327,"close":30.36,"high":30.43,"low":27.85,"open":28.74,"volume":6470000},{"timestamp":1651584600,"date":"2022-05-03","index":328,"close":30.1,"high":31.78,"low":29.63,"open":30.15,"volume":4831400},{"timestamp":1651671000,"date":"2022-05-04","index":329,"close":31.76,"high":31.95,"low":27.96,"open":30.05,"volume":8150800},{"timestamp":1651757400,"date":"2022-05-05","index":330,"close":27.02,"high":30.73,"low":26.51,"open":30.45,"volume":9309200},{"timestamp":1651843800,"date":"2022-05-06","index":331,"close":24.95,"high":26.81,"low":23.42,"open":26.81,"volume":10476300},{"timestamp":1652103000,"date":"2022-05-09","index":332,"close":20.59,"high":24.53,"low":20.4,"open":24.44,"volume":14192700},{"timestamp":1652189400,"date":"2022-05-10","index":333,"close":18.19,"high":20.65,"low":16.56,"open":18.82,"volume":27811800},{"timestamp":1652275800,"date":"2022-05-11","index":334,"close":14.63,"high":17.66,"low":14.49,"open":17.35,"volume":22370100},{"timestamp":1652362200,"date":"2022-05-12","index":335,"close":18.04,"high":19.37,"low":13.64,"open":14.14,"volume":52004500}],"post":[{"timestamp":1652448600,"date":"2022-05-13","index":336,"close":23.71,"high":25.32,"low":21.21,"open":24.83,"volume":85159400},{"timestamp":1652707800,"date":"2022-05-16","index":337,"close":22.95,"high":25.52,"low":22.2,"open":23.65,"volume":32557300},{"timestamp":1652794200,"date":"2022-05-17","index":338,"close":25.24,"high":25.33,"low":22.82,"open":23.74,"volume":23092900},{"timestamp":1652880600,"date":"2022-05-18","index":339,"close":24.45,"high":27.5,"low":23.78,"open":24.53,"volume":28757100},{"timestamp":1652967000,"date":"2022-05-19","index":340,"close":25.71,"high":27.06,"low":23.38,"open":24.19,"volume":21057200},{"timestamp":1653053400,"date":"2022-05-20","index":341,"close":24.82,"high":26.18,"low":22.78,"open":26.07,"volume":15130400},{"timestamp":1653312600,"date":"2022-05-23","index":342,"close":24.52,"high":25.55,"low":23.52,"open":24.78,"volume":13139500},{"timestamp":1653399000,"date":"2022-05-24","index":343,"close":20.76,"high":23.9,"low":19.96,"open":23.75,"volume":18930800},{"timestamp":1653485400,"date":"2022-05-25","index":344,"close":23.02,"high":23.08,"low":20.43,"open":20.77,"volume":13812700},{"timestamp":1653571800,"date":"2022-05-26","index":345,"close":28.02,"high":28.47,"low":22.52,"open":22.83,"volume":30425600},{"timestamp":1653658200,"date":"2022-05-27","index":346,"close":30.35,"high":30.87,"low":28.14,"open":28.14,"volume":26710000}]},{"date":"2022-02-10","estimated":-0.34,"reported":-0.57,"pre":[{"timestamp":1643293800,"date":"2022-01-27","index":262,"close":51.01,"high":57.83,"low":48.17,"open":57.4,"volume":17812100},{"timestamp":1643380200,"date":"2022-01-28","index":263,"close":59.71,"high":59.9,"low":50.78,"open":53.48,"volume":27590000},{"timestamp":1643639400,"date":"2022-01-31","index":264,"close":64.07,"high":67.59,"low":58.75,"open":59.89,"volume":23037100},{"timestamp":1643725800,"date":"2022-02-01","index":265,"close":67.48,"high":67.87,"low":62.52,"open":64.18,"volume":15394600},{"timestamp":1643812200,"date":"2022-02-02","index":266,"close":60.89,"high":65.41,"low":59.27,"open":64.26,"volume":13944900},{"timestamp":1643898600,"date":"2022-02-03","index":267,"close":57.49,"high":60.99,"low":56.5,"open":56.99,"volume":9102400},{"timestamp":1643985000,"date":"2022-02-04","index":268,"close":62.75,"high":64.56,"low":56.64,"open":58.47,"volume":14572100},{"timestamp":1644244200,"date":"2022-02-07","index":269,"close":63.02,"high":68.84,"low":62,"open":63.01,"volume":13527000},{"timestamp":1644330600,"date":"2022-02-08","index":270,"close":65.25,"high":65.98,"low":61.63,"open":62,"volume":10059300},{"timestamp":1644417000,"date":"2022-02-09","index":271,"close":74.68,"high":75.06,"low":66.91,"open":67.42,"volume":17479300},{"timestamp":1644503400,"date":"2022-02-10","index":272,"close":58.68,"high":83.57,"low":50,"open":75.24,"volume":86940400}],"post":[{"timestamp":1644589800,"date":"2022-02-11","index":273,"close":46.55,"high":54.49,"low":45.58,"open":53.06,"volume":63024000},{"timestamp":1644849000,"date":"2022-02-14","index":274,"close":43.7,"high":47.68,"low":43.24,"open":44.93,"volume":26759600},{"timestamp":1644935400,"date":"2022-02-15","index":275,"close":44.8,"high":45.2,"low":42.12,"open":45,"volume":27207400},{"timestamp":1645021800,"date":"2022-02-16","index":276,"close":42.92,"high":44.5,"low":41.86,"open":44.13,"volume":15363900},{"timestamp":1645108200,"date":"2022-02-17","index":277,"close":37.67,"high":43,"low":37.51,"open":42.15,"volume":21442100},{"timestamp":1645194600,"date":"2022-02-18","index":278,"close":37.33,"high":38.39,"low":35.9,"open":37.42,"volume":14165500},{"timestamp":1645540200,"date":"2022-02-22","index":279,"close":36.41,"high":38.5,"low":36.05,"open":36.31,"volume":12277500},{"timestamp":1645626600,"date":"2022-02-23","index":280,"close":35,"high":37.15,"low":35,"open":36.72,"volume":10933000},{"timestamp":1645713000,"date":"2022-02-24","index":281,"close":38.71,"high":38.94,"low":32.29,"open":32.7,"volume":18017300},{"timestamp":1645799400,"date":"2022-02-25","index":282,"close":39.19,"high":40.2,"low":37.15,"open":38.02,"volume":9912600},{"timestamp":1646058600,"date":"2022-02-28","index":283,"close":41.84,"high":43.4,"low":38.64,"open":39.06,"volume":18664000}]},{"date":"2021-11-10","estimated":-0.3,"reported":-1.13,"pre":[{"timestamp":1635341400,"date":"2021-10-27","index":199,"close":151.14,"high":161.92,"low":150.3,"open":155.85,"volume":9066400},{"timestamp":1635427800,"date":"2021-10-28","index":200,"close":161.89,"high":162.82,"low":153.26,"open":155.45,"volume":7325300},{"timestamp":1635514200,"date":"2021-10-29","index":201,"close":162.5,"high":165.8,"low":157.51,"open":160,"volume":6404300},{"timestamp":1635773400,"date":"2021-11-01","index":202,"close":152.66,"high":163.28,"low":150.78,"open":163,"volume":11575400},{"timestamp":1635859800,"date":"2021-11-02","index":203,"close":155.89,"high":156.2,"low":148.64,"open":152.75,"volume":5483700},{"timestamp":1635946200,"date":"2021-11-03","index":204,"close":161.08,"high":162.5,"low":156.02,"open":156.92,"volume":7472000},{"timestamp":1636032600,"date":"2021-11-04","index":205,"close":168.52,"high":168.74,"low":159.34,"open":160.77,"volume":7957900},{"timestamp":1636119000,"date":"2021-11-05","index":206,"close":164.23,"high":166.05,"low":159.65,"open":163.9,"volume":6641600},{"timestamp":1636381800,"date":"2021-11-08","index":207,"close":163.37,"high":176.65,"low":161.5,"open":165.67,"volume":8253600},{"timestamp":1636468200,"date":"2021-11-09","index":208,"close":157.79,"high":161.19,"low":154.62,"open":160,"volume":8368900},{"timestamp":1636554600,"date":"2021-11-10","index":209,"close":133.53,"high":149,"low":132.16,"open":146.93,"volume":22572100}],"post":[{"timestamp":1636641000,"date":"2021-11-11","index":210,"close":151.83,"high":166.51,"low":147.5,"open":165.25,"volume":34591700},{"timestamp":1636727400,"date":"2021-11-12","index":211,"close":148.99,"high":149.67,"low":142.25,"open":148.14,"volume":17047500},{"timestamp":1636986600,"date":"2021-11-15","index":212,"close":147.99,"high":150.68,"low":144.51,"open":150.62,"volume":6722600},{"timestamp":1637073000,"date":"2021-11-16","index":213,"close":151.29,"high":153.75,"low":142.12,"open":146.8,"volume":9302600},{"timestamp":1637159400,"date":"2021-11-17","index":214,"close":151.72,"high":159.4,"low":149.9,"open":151.67,"volume":7793700},{"timestamp":1637245800,"date":"2021-11-18","index":215,"close":139.13,"high":149.17,"low":138.98,"open":146.38,"volume":14067200},{"timestamp":1637332200,"date":"2021-11-19","index":216,"close":136.16,"high":139.13,"low":133.45,"open":137.89,"volume":10607700},{"timestamp":1637591400,"date":"2021-11-22","index":217,"close":123.51,"high":136.07,"low":118.86,"open":136,"volume":14393400},{"timestamp":1637677800,"date":"2021-11-23","index":218,"close":127.61,"high":129.63,"low":120.05,"open":120.76,"volume":11418500},{"timestamp":1637764200,"date":"2021-11-24","index":219,"close":132.75,"high":133.83,"low":124.78,"open":126.79,"volume":6564900},{"timestamp":1637937000,"date":"2021-11-26","index":220,"close":136.98,"high":137.39,"low":130.5,"open":130.8,"volume":5113200}]},{"date":"2021-09-09","estimated":-0.29,"reported":-0.48,"pre":[{"timestamp":1629898200,"date":"2021-08-25","index":155,"close":72.71,"high":73.6,"low":68.38,"open":69.66,"volume":3459800},{"timestamp":1629984600,"date":"2021-08-26","index":156,"close":69.98,"high":74.19,"low":69.42,"open":72.71,"volume":2346200},{"timestamp":1630071000,"date":"2021-08-27","index":157,"close":67.9,"high":69.41,"low":66.1,"open":66.89,"volume":7831100},{"timestamp":1630330200,"date":"2021-08-30","index":158,"close":99.59,"high":101,"low":91.28,"open":96.24,"volume":44400900},{"timestamp":1630416600,"date":"2021-08-31","index":159,"close":96.34,"high":96.55,"low":90.28,"open":95.24,"volume":15838900},{"timestamp":1630503000,"date":"2021-09-01","index":160,"close":96.48,"high":98.67,"low":93.28,"open":94.39,"volume":6364300},{"timestamp":1630589400,"date":"2021-09-02","index":161,"close":98.99,"high":99.32,"low":95.24,"open":97.11,"volume":6501000},{"timestamp":1630675800,"date":"2021-09-03","index":162,"close":93.05,"high":100,"low":92.55,"open":98.94,"volume":6093600},{"timestamp":1631021400,"date":"2021-09-07","index":163,"close":91.51,"high":95.6,"low":91.5,"open":94.04,"volume":3557500},{"timestamp":1631107800,"date":"2021-09-08","index":164,"close":87.54,"high":94.04,"low":87.13,"open":92.11,"volume":5001400},{"timestamp":1631194200,"date":"2021-09-09","index":165,"close":92.06,"high":92.29,"low":86.76,"open":88,"volume":10966700}],"post":[{"timestamp":1631280600,"date":"2021-09-10","index":166,"close":123.7,"high":126.46,"low":105.6,"open":111.1,"volume":54061700},{"timestamp":1631539800,"date":"2021-09-13","index":167,"close":109.3,"high":114.75,"low":102.3,"open":110.21,"volume":44888000},{"timestamp":1631626200,"date":"2021-09-14","index":168,"close":108.06,"high":114.74,"low":105,"open":109.06,"volume":22207800},{"timestamp":1631712600,"date":"2021-09-15","index":169,"close":109.75,"high":112.76,"low":107.06,"open":108.04,"volume":14468700},{"timestamp":1631799000,"date":"2021-09-16","index":170,"close":117.58,"high":119.75,"low":109.15,"open":109.4,"volume":17468900},{"timestamp":1631885400,"date":"2021-09-17","index":171,"close":116.28,"high":121.25,"low":114.27,"open":116.94,"volume":15284100},{"timestamp":1632144600,"date":"2021-09-20","index":172,"close":107.7,"high":112.81,"low":104.6,"open":109.03,"volume":12850200},{"timestamp":1632231000,"date":"2021-09-21","index":173,"close":108.11,"high":111.14,"low":104,"open":109.1,"volume":9189300},{"timestamp":1632317400,"date":"2021-09-22","index":174,"close":114.07,"high":115.41,"low":106.61,"open":108.5,"volume":11312900},{"timestamp":1632403800,"date":"2021-09-23","index":175,"close":126.89,"high":129.08,"low":112.39,"open":113.9,"volume":21028000},{"timestamp":1632490200,"date":"2021-09-24","index":176,"close":123.73,"high":133.17,"low":123.28,"open":130.26,"volume":20497700}]},{"date":"2021-05-10","estimated":-0.29,"reported":-1.06,"pre":[{"timestamp":1619443800,"date":"2021-04-26","index":70,"close":77.97,"high":78.76,"low":73.7,"open":74.5,"volume":2272900},{"timestamp":1619530200,"date":"2021-04-27","index":71,"close":76.37,"high":78.35,"low":74.72,"open":78.19,"volume":959100},{"timestamp":1619616600,"date":"2021-04-28","index":72,"close":77.21,"high":77.71,"low":75.31,"open":75.31,"volume":1145100},{"timestamp":1619703000,"date":"2021-04-29","index":73,"close":74.02,"high":79.3,"low":72.8,"open":78.89,"volume":1886800},{"timestamp":1619789400,"date":"2021-04-30","index":74,"close":70.5,"high":74.29,"low":70.23,"open":72.63,"volume":1764900},{"timestamp":1620048600,"date":"2021-05-03","index":75,"close":66.78,"high":71.75,"low":66.31,"open":71.7,"volume":1534000},{"timestamp":1620135000,"date":"2021-05-04","index":76,"close":62.17,"high":66,"low":60.13,"open":65.77,"volume":4054400},{"timestamp":1620221400,"date":"2021-05-05","index":77,"close":57.6,"high":63.7,"low":55.85,"open":62.86,"volume":4970400},{"timestamp":1620307800,"date":"2021-05-06","index":78,"close":54.44,"high":57.91,"low":52.48,"open":57.82,"volume":3879500},{"timestamp":1620394200,"date":"2021-05-07","index":79,"close":54,"high":58.7,"low":53.78,"open":57.04,"volume":3332300},{"timestamp":1620653400,"date":"2021-05-10","index":80,"close":57,"high":57.67,"low":52.13,"open":52.65,"volume":5777300}],"post":[{"timestamp":1620739800,"date":"2021-05-11","index":81,"close":55.45,"high":55.9,"low":46.5,"open":49.88,"volume":7339300},{"timestamp":1620826200,"date":"2021-05-12","index":82,"close":49.82,"high":54.55,"low":48.63,"open":54.44,"volume":5248200},{"timestamp":1620912600,"date":"2021-05-13","index":83,"close":48.37,"high":50.75,"low":47.12,"open":50.02,"volume":4046000},{"timestamp":1620999000,"date":"2021-05-14","index":84,"close":54,"high":54.61,"low":49.06,"open":49.38,"volume":3886600},{"timestamp":1621258200,"date":"2021-05-17","index":85,"close":50.6,"high":52.81,"low":50.01,"open":52.57,"volume":3853900},{"timestamp":1621344600,"date":"2021-05-18","index":86,"close":51.64,"high":53.27,"low":50.23,"open":50.86,"volume":2006600},{"timestamp":1621431000,"date":"2021-05-19","index":87,"close":50.45,"high":50.98,"low":48.67,"open":48.69,"volume":2545100},{"timestamp":1621517400,"date":"2021-05-20","index":88,"close":54.89,"high":56.79,"low":51.11,"open":51.16,"volume":4790100},{"timestamp":1621603800,"date":"2021-05-21","index":89,"close":53.36,"high":56.76,"low":53.32,"open":55,"volume":3175600},{"timestamp":1621863000,"date":"2021-05-24","index":90,"close":53.15,"high":53.34,"low":50.88,"open":52.9,"volume":6965000},{"timestamp":1621949400,"date":"2021-05-25","index":91,"close":54.04,"high":54.19,"low":52.63,"open":53.3,"volume":3716600}]},{"date":"2021-02-11","estimated":-0.81,"reported":-0.45,"pre":[{"timestamp":1611844200,"date":"2021-01-28","index":10,"close":99.42,"high":106.29,"low":97.21,"open":105,"volume":2097400},{"timestamp":1611930600,"date":"2021-01-29","index":11,"close":99.59,"high":104.58,"low":97.6,"open":100,"volume":1836300},{"timestamp":1612189800,"date":"2021-02-01","index":12,"close":107.61,"high":107.65,"low":99.62,"open":100,"volume":1266000},{"timestamp":1612276200,"date":"2021-02-02","index":13,"close":113,"high":118.8,"low":110,"open":110,"volume":1875600},{"timestamp":1612362600,"date":"2021-02-03","index":14,"close":110.95,"high":115.99,"low":109.1,"open":115.95,"volume":1451700},{"timestamp":1612449000,"date":"2021-02-04","index":15,"close":108.77,"high":110.5,"low":106.38,"open":110.06,"volume":1692700},{"timestamp":1612535400,"date":"2021-02-05","index":16,"close":103.45,"high":109.41,"low":101.25,"open":108.83,"volume":2932300},{"timestamp":1612794600,"date":"2021-02-08","index":17,"close":122.76,"high":123.5,"low":109,"open":109.46,"volume":3417400},{"timestamp":1612881000,"date":"2021-02-09","index":18,"close":131,"high":144.9,"low":117.04,"open":121.49,"volume":4056800},{"timestamp":1612967400,"date":"2021-02-10","index":19,"close":136.23,"high":146.9,"low":129,"open":141.95,"volume":2353000},{"timestamp":1613053800,"date":"2021-02-11","index":20,"close":139.99,"high":140.5,"low":131.16,"open":140,"volume":2285600}],"post":[{"timestamp":1613140200,"date":"2021-02-12","index":21,"close":125.89,"high":131.67,"low":123.01,"open":129.64,"volume":4903500},{"timestamp":1613485800,"date":"2021-02-16","index":22,"close":119.15,"high":129.3,"low":115,"open":129.3,"volume":5642300},{"timestamp":1613572200,"date":"2021-02-17","index":23,"close":112.53,"high":117.5,"low":110.8,"open":116.63,"volume":2786700},{"timestamp":1613658600,"date":"2021-02-18","index":24,"close":105.55,"high":109.95,"low":104.61,"open":109.64,"volume":3589200},{"timestamp":1613745000,"date":"2021-02-19","index":25,"close":105.99,"high":110.75,"low":105,"open":110.29,"volume":2973900},{"timestamp":1614004200,"date":"2021-02-22","index":26,"close":104.83,"high":105.72,"low":102,"open":105.01,"volume":2955600},{"timestamp":1614090600,"date":"2021-02-23","index":27,"close":102.01,"high":102.35,"low":91.1,"open":99.26,"volume":4105200},{"timestamp":1614177000,"date":"2021-02-24","index":28,"close":102.49,"high":103.75,"low":98.71,"open":99.28,"volume":1894100},{"timestamp":1614263400,"date":"2021-02-25","index":29,"close":94.19,"high":101,"low":90,"open":99.93,"volume":5472000},{"timestamp":1614349800,"date":"2021-02-26","index":30,"close":93.06,"high":97.82,"low":91.03,"open":92.18,"volume":2596700},{"timestamp":1614609000,"date":"2021-03-01","index":31,"close":91.44,"high":96.35,"low":90.81,"open":95.5,"volume":2913300}]},{"date":"2021-01-14","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/ASML_full.json b/data/ASML_full.json
index fe51488c7..c47fbd4e0 100644
--- a/data/ASML_full.json
+++ b/data/ASML_full.json
@@ -1 +1 @@
-[]
+[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":7.32,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":4.87,"reported":5.28,"pre":[{"timestamp":1727703000,"date":"2024-09-30","index":7437,"close":833.25,"high":842.16,"low":819.7,"open":836.55,"volume":994700},{"timestamp":1727789400,"date":"2024-10-01","index":7438,"close":822.35,"high":841.27,"low":811.9,"open":839.68,"volume":1244100},{"timestamp":1727875800,"date":"2024-10-02","index":7439,"close":832.19,"high":839.27,"low":816.5,"open":820.8,"volume":898400},{"timestamp":1727962200,"date":"2024-10-03","index":7440,"close":832.41,"high":837.51,"low":823.79,"open":825.91,"volume":651900},{"timestamp":1728048600,"date":"2024-10-04","index":7441,"close":833,"high":839.34,"low":825.96,"open":836.05,"volume":862500},{"timestamp":1728307800,"date":"2024-10-07","index":7442,"close":817.25,"high":823,"low":811.01,"open":811.72,"volume":898200},{"timestamp":1728394200,"date":"2024-10-08","index":7443,"close":824.26,"high":830.83,"low":820.07,"open":822.5,"volume":1265900},{"timestamp":1728480600,"date":"2024-10-09","index":7444,"close":845.9,"high":846.12,"low":826.37,"open":829.83,"volume":1004900},{"timestamp":1728567000,"date":"2024-10-10","index":7445,"close":833.97,"high":835.63,"low":821.5,"open":825,"volume":876300},{"timestamp":1728653400,"date":"2024-10-11","index":7446,"close":840.69,"high":845,"low":828.41,"open":829.92,"volume":964700},{"timestamp":1728912600,"date":"2024-10-14","index":7447,"close":872.27,"high":873.25,"low":852.17,"open":852.52,"volume":1769200}],"post":[{"timestamp":1728999000,"date":"2024-10-15","index":7448,"close":730.43,"high":873.65,"low":717.5,"open":867.22,"volume":9350700},{"timestamp":1729085400,"date":"2024-10-16","index":7449,"close":683.52,"high":717.48,"low":677.27,"open":710.97,"volume":10296200},{"timestamp":1729171800,"date":"2024-10-17","index":7450,"close":700.6,"high":703.88,"low":677.12,"open":692.64,"volume":7209100},{"timestamp":1729258200,"date":"2024-10-18","index":7451,"close":723.26,"high":726.46,"low":713.18,"open":717.67,"volume":4537800},{"timestamp":1729517400,"date":"2024-10-21","index":7452,"close":714.1,"high":724.85,"low":708.79,"open":724,"volume":2184800},{"timestamp":1729603800,"date":"2024-10-22","index":7453,"close":720.91,"high":724.11,"low":717.64,"open":723,"volume":2067000},{"timestamp":1729690200,"date":"2024-10-23","index":7454,"close":708.62,"high":716.31,"low":700.1,"open":714.05,"volume":1676700},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-17","estimated":3.73,"reported":4.01,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":7374,"close":1033.49,"high":1038.11,"low":1015.8,"open":1035.55,"volume":791000},{"timestamp":1719927000,"date":"2024-07-02","index":7375,"close":1047.89,"high":1047.99,"low":1025.86,"open":1026.77,"volume":748700},{"timestamp":1720013400,"date":"2024-07-03","index":7376,"close":1071.41,"high":1074.3,"low":1055.41,"open":1058.39,"volume":779800},{"timestamp":1720186200,"date":"2024-07-05","index":7377,"close":1074.48,"high":1082.79,"low":1069.34,"open":1079.75,"volume":771100},{"timestamp":1720445400,"date":"2024-07-08","index":7378,"close":1077.39,"high":1087.79,"low":1075.83,"open":1083.15,"volume":881900},{"timestamp":1720531800,"date":"2024-07-09","index":7379,"close":1059.97,"high":1081.52,"low":1059.35,"open":1079.7,"volume":925400},{"timestamp":1720618200,"date":"2024-07-10","index":7380,"close":1098.95,"high":1100.58,"low":1065,"open":1069.19,"volume":925400},{"timestamp":1720704600,"date":"2024-07-11","index":7381,"close":1062.5,"high":1110.09,"low":1061.56,"open":1109.98,"volume":1151400},{"timestamp":1720791000,"date":"2024-07-12","index":7382,"close":1085.26,"high":1100.62,"low":1066.3,"open":1072.76,"volume":1053800},{"timestamp":1721050200,"date":"2024-07-15","index":7383,"close":1063.63,"high":1098.73,"low":1060.37,"open":1097.44,"volume":1365600},{"timestamp":1721136600,"date":"2024-07-16","index":7384,"close":1068.19,"high":1077.05,"low":1060.74,"open":1074.52,"volume":1197600}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":7385,"close":932.06,"high":979.99,"low":928.7,"open":978.58,"volume":5188400},{"timestamp":1721309400,"date":"2024-07-18","index":7386,"close":924.15,"high":957.21,"low":911,"open":953.5,"volume":2242200},{"timestamp":1721395800,"date":"2024-07-19","index":7387,"close":895.37,"high":920.34,"low":891.66,"open":915.23,"volume":2133600},{"timestamp":1721655000,"date":"2024-07-22","index":7388,"close":941.26,"high":942.57,"low":922.01,"open":928.19,"volume":1926800},{"timestamp":1721741400,"date":"2024-07-23","index":7389,"close":932.81,"high":940.41,"low":929.18,"open":935.38,"volume":1056200},{"timestamp":1721827800,"date":"2024-07-24","index":7390,"close":872.75,"high":919.67,"low":870.76,"open":918.16,"volume":1912000},{"timestamp":1721914200,"date":"2024-07-25","index":7391,"close":862.63,"high":886.37,"low":850.18,"open":873,"volume":2075900},{"timestamp":1722000600,"date":"2024-07-26","index":7392,"close":888.39,"high":895.57,"low":882.23,"open":893.92,"volume":1681600},{"timestamp":1722259800,"date":"2024-07-29","index":7393,"close":870.55,"high":898,"low":869.02,"open":886.99,"volume":1231500},{"timestamp":1722346200,"date":"2024-07-30","index":7394,"close":860.24,"high":893.94,"low":856,"open":892.5,"volume":1682100},{"timestamp":1722432600,"date":"2024-07-31","index":7395,"close":936.7,"high":942.24,"low":917.04,"open":925.52,"volume":2406800}]},{"date":"2024-04-17","estimated":2.82,"reported":3.11,"pre":[{"timestamp":1712064600,"date":"2024-04-02","index":7312,"close":966.71,"high":973.84,"low":957.12,"open":968.13,"volume":964000},{"timestamp":1712151000,"date":"2024-04-03","index":7313,"close":980.27,"high":986.47,"low":962.1,"open":965.88,"volume":892100},{"timestamp":1712237400,"date":"2024-04-04","index":7314,"close":953.41,"high":996.8,"low":953.39,"open":991.99,"volume":1269700},{"timestamp":1712323800,"date":"2024-04-05","index":7315,"close":979.55,"high":986.6,"low":966.92,"open":976.5,"volume":878100},{"timestamp":1712583000,"date":"2024-04-08","index":7316,"close":982.71,"high":996.2,"low":980.13,"open":989.85,"volume":929000},{"timestamp":1712669400,"date":"2024-04-09","index":7317,"close":989.83,"high":1000.2,"low":969.36,"open":993.74,"volume":719600},{"timestamp":1712755800,"date":"2024-04-10","index":7318,"close":974.61,"high":983.48,"low":962.81,"open":962.81,"volume":722800},{"timestamp":1712842200,"date":"2024-04-11","index":7319,"close":992.18,"high":992.19,"low":963.33,"open":981.55,"volume":964700},{"timestamp":1712928600,"date":"2024-04-12","index":7320,"close":961.84,"high":972.15,"low":956.5,"open":969.82,"volume":1030300},{"timestamp":1713187800,"date":"2024-04-15","index":7321,"close":954.82,"high":988.72,"low":951.1,"open":985.42,"volume":1077500},{"timestamp":1713274200,"date":"2024-04-16","index":7322,"close":976.92,"high":978.61,"low":957.2,"open":958.3,"volume":1506500}],"post":[{"timestamp":1713360600,"date":"2024-04-17","index":7323,"close":907.61,"high":942.83,"low":895.84,"open":942.81,"volume":3774100},{"timestamp":1713447000,"date":"2024-04-18","index":7324,"close":889.03,"high":903.6,"low":886.4,"open":901.12,"volume":1653700},{"timestamp":1713533400,"date":"2024-04-19","index":7325,"close":859.54,"high":896.21,"low":855.59,"open":887.44,"volume":2485700},{"timestamp":1713792600,"date":"2024-04-22","index":7326,"close":872.05,"high":880,"low":862.46,"open":870,"volume":1143900},{"timestamp":1713879000,"date":"2024-04-23","index":7327,"close":901.57,"high":908.06,"low":875,"open":879.3,"volume":991300},{"timestamp":1713965400,"date":"2024-04-24","index":7328,"close":892.32,"high":915,"low":881.97,"open":913.05,"volume":860600},{"timestamp":1714051800,"date":"2024-04-25","index":7329,"close":902.51,"high":911.06,"low":871,"open":875,"volume":1114200},{"timestamp":1714138200,"date":"2024-04-26","index":7330,"close":918.97,"high":926.39,"low":911.55,"open":912.27,"volume":865100},{"timestamp":1714397400,"date":"2024-04-29","index":7331,"close":909.77,"high":913.25,"low":901.08,"open":911.85,"volume":650800},{"timestamp":1714483800,"date":"2024-04-30","index":7332,"close":872.47,"high":907.18,"low":871.22,"open":896.1,"volume":1093000},{"timestamp":1714570200,"date":"2024-05-01","index":7333,"close":852.84,"high":880.59,"low":849.14,"open":871.11,"volume":1458200}]},{"date":"2024-01-24","estimated":4.77,"reported":5.2,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":7254,"close":720.84,"high":720.84,"low":711.91,"open":712.65,"volume":835300},{"timestamp":1704810600,"date":"2024-01-09","index":7255,"close":715.95,"high":719.07,"low":710.67,"open":710.67,"volume":587000},{"timestamp":1704897000,"date":"2024-01-10","index":7256,"close":717.79,"high":720,"low":708.04,"open":716.47,"volume":506400},{"timestamp":1704983400,"date":"2024-01-11","index":7257,"close":718.53,"high":724.19,"low":708.63,"open":720.49,"volume":603900},{"timestamp":1705069800,"date":"2024-01-12","index":7258,"close":713.22,"high":715.55,"low":709.62,"open":712.61,"volume":580500},{"timestamp":1705415400,"date":"2024-01-16","index":7259,"close":706.5,"high":711.3,"low":702.5,"open":707.99,"volume":913100},{"timestamp":1705501800,"date":"2024-01-17","index":7260,"close":712.27,"high":713.17,"low":696.08,"open":705.95,"volume":835100},{"timestamp":1705588200,"date":"2024-01-18","index":7261,"close":744.53,"high":748.27,"low":724.68,"open":724.68,"volume":2230400},{"timestamp":1705674600,"date":"2024-01-19","index":7262,"close":757.83,"high":759.47,"low":744.78,"open":748.5,"volume":1795600},{"timestamp":1705933800,"date":"2024-01-22","index":7263,"close":766.68,"high":776.53,"low":765.53,"open":766.4,"volume":1418600},{"timestamp":1706020200,"date":"2024-01-23","index":7264,"close":778.39,"high":778.67,"low":762.54,"open":766.05,"volume":1800700}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":7265,"close":847.31,"high":864.59,"low":826.5,"open":826.86,"volume":7754300},{"timestamp":1706193000,"date":"2024-01-25","index":7266,"close":869.08,"high":883.28,"low":862.99,"open":869,"volume":3449500},{"timestamp":1706279400,"date":"2024-01-26","index":7267,"close":867.75,"high":873.2,"low":853.21,"open":863.55,"volume":1614800},{"timestamp":1706538600,"date":"2024-01-29","index":7268,"close":882.62,"high":883.42,"low":865.2,"open":867.58,"volume":1034500},{"timestamp":1706625000,"date":"2024-01-30","index":7269,"close":868.03,"high":877.73,"low":862.61,"open":874.05,"volume":895600},{"timestamp":1706711400,"date":"2024-01-31","index":7270,"close":869.82,"high":884,"low":859.46,"open":861.22,"volume":1251200},{"timestamp":1706797800,"date":"2024-02-01","index":7271,"close":890.54,"high":893.78,"low":876.66,"open":882.32,"volume":1040200},{"timestamp":1706884200,"date":"2024-02-02","index":7272,"close":890.66,"high":893.05,"low":879.09,"open":879.24,"volume":896400},{"timestamp":1707143400,"date":"2024-02-05","index":7273,"close":898.54,"high":901.92,"low":881.1,"open":885.6,"volume":950100},{"timestamp":1707229800,"date":"2024-02-06","index":7274,"close":904.89,"high":905.76,"low":890.85,"open":898.8,"volume":1409500},{"timestamp":1707316200,"date":"2024-02-07","index":7275,"close":922.23,"high":927.79,"low":905.06,"open":905.29,"volume":1492200}]},{"date":"2023-10-18","estimated":4.59,"reported":4.81,"pre":[{"timestamp":1696339800,"date":"2023-10-03","index":7188,"close":570.6,"high":579.68,"low":567.57,"open":574.95,"volume":1101300},{"timestamp":1696426200,"date":"2023-10-04","index":7189,"close":590.86,"high":591.84,"low":580.46,"open":584.17,"volume":1325900},{"timestamp":1696512600,"date":"2023-10-05","index":7190,"close":581.69,"high":586.6,"low":575.4,"open":583.7,"volume":865500},{"timestamp":1696599000,"date":"2023-10-06","index":7191,"close":597.36,"high":600.49,"low":577.6,"open":583.79,"volume":1042100},{"timestamp":1696858200,"date":"2023-10-09","index":7192,"close":591.37,"high":591.71,"low":582.41,"open":587.65,"volume":738500},{"timestamp":1696944600,"date":"2023-10-10","index":7193,"close":602.15,"high":606.8,"low":598.35,"open":600.18,"volume":1087000},{"timestamp":1697031000,"date":"2023-10-11","index":7194,"close":606.19,"high":606.19,"low":598,"open":601.35,"volume":981800},{"timestamp":1697117400,"date":"2023-10-12","index":7195,"close":616.76,"high":624.19,"low":609.64,"open":609.64,"volume":1618400},{"timestamp":1697203800,"date":"2023-10-13","index":7196,"close":599.75,"high":612.2,"low":597.34,"open":611.34,"volume":1098500},{"timestamp":1697463000,"date":"2023-10-16","index":7197,"close":603.8,"high":606.05,"low":598,"open":601.04,"volume":1154100},{"timestamp":1697549400,"date":"2023-10-17","index":7198,"close":608.63,"high":610.35,"low":586.94,"open":590.89,"volume":1535700}],"post":[{"timestamp":1697635800,"date":"2023-10-18","index":7199,"close":583.25,"high":591.79,"low":573.86,"open":581.78,"volume":2401700},{"timestamp":1697722200,"date":"2023-10-19","index":7200,"close":587.73,"high":604.54,"low":584.86,"open":600.44,"volume":1475500},{"timestamp":1697808600,"date":"2023-10-20","index":7201,"close":580.1,"high":592.29,"low":578.3,"open":588.95,"volume":1035000},{"timestamp":1698067800,"date":"2023-10-23","index":7202,"close":587.79,"high":593.51,"low":573.86,"open":577.61,"volume":905100},{"timestamp":1698154200,"date":"2023-10-24","index":7203,"close":600.75,"high":602.76,"low":589.63,"open":590.62,"volume":1333900},{"timestamp":1698240600,"date":"2023-10-25","index":7204,"close":583.34,"high":598.19,"low":581.57,"open":597.45,"volume":1322700},{"timestamp":1698327000,"date":"2023-10-26","index":7205,"close":588.2,"high":599,"low":585.57,"open":593.1,"volume":1093000},{"timestamp":1698413400,"date":"2023-10-27","index":7206,"close":590,"high":595.97,"low":587.33,"open":594.87,"volume":819400},{"timestamp":1698672600,"date":"2023-10-30","index":7207,"close":588.88,"high":594.45,"low":582.48,"open":592.77,"volume":746700},{"timestamp":1698759000,"date":"2023-10-31","index":7208,"close":598.81,"high":602.13,"low":593.56,"open":599.65,"volume":1020300},{"timestamp":1698845400,"date":"2023-11-01","index":7209,"close":608.27,"high":608.8,"low":596.78,"open":599.67,"volume":1005800}]},{"date":"2023-07-19","estimated":4.54,"reported":4.93,"pre":[{"timestamp":1688391000,"date":"2023-07-03","index":7124,"close":733.88,"high":737.17,"low":726.15,"open":733.99,"volume":531900},{"timestamp":1688563800,"date":"2023-07-05","index":7125,"close":715.67,"high":722.61,"low":714.44,"open":721.2,"volume":954800},{"timestamp":1688650200,"date":"2023-07-06","index":7126,"close":699.31,"high":703.68,"low":693.23,"open":701.73,"volume":1218700},{"timestamp":1688736600,"date":"2023-07-07","index":7127,"close":696.74,"high":705.74,"low":693.66,"open":697.9,"volume":1350800},{"timestamp":1688995800,"date":"2023-07-10","index":7128,"close":709.83,"high":712.83,"low":703.43,"open":703.71,"volume":930900},{"timestamp":1689082200,"date":"2023-07-11","index":7129,"close":705,"high":709.78,"low":695.69,"open":708.92,"volume":623200},{"timestamp":1689168600,"date":"2023-07-12","index":7130,"close":724.86,"high":730.5,"low":722.23,"open":729.52,"volume":1311700},{"timestamp":1689255000,"date":"2023-07-13","index":7131,"close":750.74,"high":751.5,"low":740.2,"open":741.17,"volume":1209100},{"timestamp":1689341400,"date":"2023-07-14","index":7132,"close":754.02,"high":771.98,"low":751.97,"open":760.65,"volume":1762300},{"timestamp":1689600600,"date":"2023-07-17","index":7133,"close":754.49,"high":756.92,"low":735.48,"open":744.5,"volume":1355200},{"timestamp":1689687000,"date":"2023-07-18","index":7134,"close":757.03,"high":760,"low":742.45,"open":748.8,"volume":1222000}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":7135,"close":715.78,"high":742.83,"low":713.13,"open":739.2,"volume":2406200},{"timestamp":1689859800,"date":"2023-07-20","index":7136,"close":676.13,"high":697.81,"low":673.34,"open":697,"volume":2918800},{"timestamp":1689946200,"date":"2023-07-21","index":7137,"close":693.36,"high":697.86,"low":689.27,"open":695.31,"volume":2523700},{"timestamp":1690205400,"date":"2023-07-24","index":7138,"close":684.48,"high":688.75,"low":680.85,"open":685,"volume":1145300},{"timestamp":1690291800,"date":"2023-07-25","index":7139,"close":687.3,"high":695.32,"low":684.91,"open":684.92,"volume":1061900},{"timestamp":1690378200,"date":"2023-07-26","index":7140,"close":684.3,"high":690.17,"low":677.44,"open":679.93,"volume":752200},{"timestamp":1690464600,"date":"2023-07-27","index":7141,"close":708.12,"high":720.42,"low":703.57,"open":714.94,"volume":1488800},{"timestamp":1690551000,"date":"2023-07-28","index":7142,"close":718.37,"high":721.5,"low":709.69,"open":714.43,"volume":949800},{"timestamp":1690810200,"date":"2023-07-31","index":7143,"close":716.41,"high":722.71,"low":712.19,"open":721.29,"volume":789100},{"timestamp":1690896600,"date":"2023-08-01","index":7144,"close":708.71,"high":712.5,"low":705.54,"open":711.45,"volume":555100},{"timestamp":1690983000,"date":"2023-08-02","index":7145,"close":683.06,"high":695.94,"low":682.08,"open":695.6,"volume":1025400}]},{"date":"2023-05-17","estimated":4.45,"reported":5.31,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":7082,"close":634.05,"high":637.52,"low":628.53,"open":632.87,"volume":738100},{"timestamp":1683120600,"date":"2023-05-03","index":7083,"close":634.74,"high":644.65,"low":630.72,"open":633.94,"volume":582900},{"timestamp":1683207000,"date":"2023-05-04","index":7084,"close":635.05,"high":639.34,"low":629.85,"open":632.13,"volume":614000},{"timestamp":1683293400,"date":"2023-05-05","index":7085,"close":650.32,"high":654.22,"low":633.9,"open":636.68,"volume":801400},{"timestamp":1683552600,"date":"2023-05-08","index":7086,"close":654.99,"high":655,"low":649.21,"open":651.75,"volume":518900},{"timestamp":1683639000,"date":"2023-05-09","index":7087,"close":643.05,"high":643.87,"low":638.28,"open":640.5,"volume":746100},{"timestamp":1683725400,"date":"2023-05-10","index":7088,"close":657.14,"high":660.4,"low":651.9,"open":654.38,"volume":813600},{"timestamp":1683811800,"date":"2023-05-11","index":7089,"close":650.19,"high":652.28,"low":645.15,"open":650.78,"volume":560600},{"timestamp":1683898200,"date":"2023-05-12","index":7090,"close":647.51,"high":651,"low":642.1,"open":649.34,"volume":375300},{"timestamp":1684157400,"date":"2023-05-15","index":7091,"close":655.69,"high":655.7,"low":644.88,"open":646.88,"volume":893400},{"timestamp":1684243800,"date":"2023-05-16","index":7092,"close":652.05,"high":657.87,"low":651.58,"open":652.78,"volume":709600}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":7093,"close":670.5,"high":671.4,"low":652.77,"open":656.99,"volume":1162700},{"timestamp":1684416600,"date":"2023-05-18","index":7094,"close":695.93,"high":697.25,"low":675.07,"open":675.27,"volume":1459000},{"timestamp":1684503000,"date":"2023-05-19","index":7095,"close":694,"high":699.87,"low":693.84,"open":698,"volume":949400},{"timestamp":1684762200,"date":"2023-05-22","index":7096,"close":698.64,"high":699.6,"low":688.83,"open":690.86,"volume":856000},{"timestamp":1684848600,"date":"2023-05-23","index":7097,"close":681.45,"high":693.38,"low":678.86,"open":690.85,"volume":958600},{"timestamp":1684935000,"date":"2023-05-24","index":7098,"close":666.79,"high":670.84,"low":661.18,"open":668.06,"volume":1159300},{"timestamp":1685021400,"date":"2023-05-25","index":7099,"close":708.48,"high":710.99,"low":693.76,"open":701.02,"volume":1929800},{"timestamp":1685107800,"date":"2023-05-26","index":7100,"close":735.93,"high":742.31,"low":715.64,"open":716.65,"volume":2349100},{"timestamp":1685453400,"date":"2023-05-30","index":7101,"close":728.26,"high":747.13,"low":725.55,"open":743.13,"volume":1411100},{"timestamp":1685539800,"date":"2023-05-31","index":7102,"close":722.93,"high":730.04,"low":713.28,"open":727.07,"volume":1347600},{"timestamp":1685626200,"date":"2023-06-01","index":7103,"close":726.77,"high":732.72,"low":718.55,"open":724.2,"volume":992100}]},{"date":"2023-01-25","estimated":4.45,"reported":4.7,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":7004,"close":621.33,"high":632.39,"low":612.8,"open":613.99,"volume":1348800},{"timestamp":1673361000,"date":"2023-01-10","index":7005,"close":633.39,"high":633.78,"low":621.61,"open":622.63,"volume":873900},{"timestamp":1673447400,"date":"2023-01-11","index":7006,"close":644.68,"high":645.14,"low":633.3,"open":635.55,"volume":806500},{"timestamp":1673533800,"date":"2023-01-12","index":7007,"close":652.56,"high":656.29,"low":634.84,"open":651.44,"volume":1322200},{"timestamp":1673620200,"date":"2023-01-13","index":7008,"close":659.69,"high":660.74,"low":648.73,"open":649.33,"volume":649700},{"timestamp":1673965800,"date":"2023-01-17","index":7009,"close":658.19,"high":662.98,"low":651.1,"open":651.1,"volume":902600},{"timestamp":1674052200,"date":"2023-01-18","index":7010,"close":652.29,"high":676.11,"low":651.54,"open":673.52,"volume":1152700},{"timestamp":1674138600,"date":"2023-01-19","index":7011,"close":630.25,"high":655.68,"low":627.02,"open":654.61,"volume":1534100},{"timestamp":1674225000,"date":"2023-01-20","index":7012,"close":648.85,"high":650.6,"low":634.2,"open":638.09,"volume":1033200},{"timestamp":1674484200,"date":"2023-01-23","index":7013,"close":676.03,"high":676.28,"low":656.85,"open":658.05,"volume":1780900},{"timestamp":1674570600,"date":"2023-01-24","index":7014,"close":670.01,"high":673.04,"low":659.92,"open":666.72,"volume":1066900}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":7015,"close":681.53,"high":683.02,"low":655.02,"open":656.96,"volume":1569200},{"timestamp":1674743400,"date":"2023-01-26","index":7016,"close":683.9,"high":684.94,"low":667.82,"open":681.9,"volume":1593300},{"timestamp":1674829800,"date":"2023-01-27","index":7017,"close":667.39,"high":678.12,"low":666.68,"open":667.2,"volume":1249700},{"timestamp":1675089000,"date":"2023-01-30","index":7018,"close":650.31,"high":658.24,"low":647.62,"open":650,"volume":1209900},{"timestamp":1675175400,"date":"2023-01-31","index":7019,"close":660.84,"high":660.86,"low":647.3,"open":651.22,"volume":801800},{"timestamp":1675261800,"date":"2023-02-01","index":7020,"close":678.53,"high":685.09,"low":655.89,"open":659.53,"volume":1274200},{"timestamp":1675348200,"date":"2023-02-02","index":7021,"close":696.55,"high":698.59,"low":684.95,"open":696.9,"volume":1318600},{"timestamp":1675434600,"date":"2023-02-03","index":7022,"close":679.62,"high":693.38,"low":677.93,"open":678.45,"volume":1015800},{"timestamp":1675693800,"date":"2023-02-06","index":7023,"close":661.97,"high":669.34,"low":659.49,"open":665.92,"volume":783100},{"timestamp":1675780200,"date":"2023-02-07","index":7024,"close":678.72,"high":683.69,"low":659.24,"open":659.24,"volume":1236100},{"timestamp":1675866600,"date":"2023-02-08","index":7025,"close":662.79,"high":674.89,"low":661.36,"open":671.47,"volume":763900}]},{"date":"2022-10-19","estimated":4.01,"reported":4.32,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":6938,"close":465.11,"high":467.77,"low":455.78,"open":461.21,"volume":1954600},{"timestamp":1664976600,"date":"2022-10-05","index":6939,"close":469.29,"high":474.75,"low":453.05,"open":456.94,"volume":1193800},{"timestamp":1665063000,"date":"2022-10-06","index":6940,"close":462.14,"high":474.18,"low":461.49,"open":465.29,"volume":926100},{"timestamp":1665149400,"date":"2022-10-07","index":6941,"close":434.26,"high":448.72,"low":432.74,"open":446.5,"volume":1412400},{"timestamp":1665408600,"date":"2022-10-10","index":6942,"close":421.89,"high":434.07,"low":416.36,"open":433.91,"volume":1383700},{"timestamp":1665495000,"date":"2022-10-11","index":6943,"close":399.56,"high":412.65,"low":394.01,"open":412.53,"volume":2044200},{"timestamp":1665581400,"date":"2022-10-12","index":6944,"close":398.33,"high":404.93,"low":397.51,"open":403.81,"volume":1277100},{"timestamp":1665667800,"date":"2022-10-13","index":6945,"close":405.4,"high":410.73,"low":363.15,"open":364.91,"volume":2782200},{"timestamp":1665754200,"date":"2022-10-14","index":6946,"close":379.13,"high":405.62,"low":378.6,"open":404.38,"volume":1727900},{"timestamp":1666013400,"date":"2022-10-17","index":6947,"close":392.22,"high":399.6,"low":388.83,"open":394.46,"volume":1417900},{"timestamp":1666099800,"date":"2022-10-18","index":6948,"close":398.99,"high":409.17,"low":393.19,"open":407.38,"volume":1324800}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":6949,"close":424.02,"high":431.85,"low":410.39,"open":415.89,"volume":2435200},{"timestamp":1666272600,"date":"2022-10-20","index":6950,"close":437.27,"high":448.92,"low":428.78,"open":431.25,"volume":2090900},{"timestamp":1666359000,"date":"2022-10-21","index":6951,"close":462.23,"high":462.88,"low":437.7,"open":440.48,"volume":2756600},{"timestamp":1666618200,"date":"2022-10-24","index":6952,"close":472.97,"high":476.09,"low":459.6,"open":470.43,"volume":2389300},{"timestamp":1666704600,"date":"2022-10-25","index":6953,"close":486.01,"high":495.75,"low":478.35,"open":478.49,"volume":2047200},{"timestamp":1666791000,"date":"2022-10-26","index":6954,"close":484.09,"high":496.2,"low":474.25,"open":475.95,"volume":1879400},{"timestamp":1666877400,"date":"2022-10-27","index":6955,"close":474.41,"high":489.6,"low":473.99,"open":482.1,"volume":1075700},{"timestamp":1666963800,"date":"2022-10-28","index":6956,"close":489.18,"high":489.87,"low":468.89,"open":469.86,"volume":1436100},{"timestamp":1667223000,"date":"2022-10-31","index":6957,"close":472.42,"high":480.88,"low":471.65,"open":479.04,"volume":1063600},{"timestamp":1667309400,"date":"2022-11-01","index":6958,"close":475.38,"high":483.67,"low":472.86,"open":483.38,"volume":760700},{"timestamp":1667395800,"date":"2022-11-02","index":6959,"close":446.33,"high":477,"low":446.26,"open":470.05,"volume":1887400}]},{"date":"2022-07-20","estimated":3.81,"reported":3.77,"pre":[{"timestamp":1657027800,"date":"2022-07-05","index":6874,"close":432.4,"high":433.05,"low":412.67,"open":419.19,"volume":2778300},{"timestamp":1657114200,"date":"2022-07-06","index":6875,"close":428.88,"high":437.59,"low":425.35,"open":433.25,"volume":1464700},{"timestamp":1657200600,"date":"2022-07-07","index":6876,"close":451.9,"high":452.8,"low":438.65,"open":438.76,"volume":1400900},{"timestamp":1657287000,"date":"2022-07-08","index":6877,"close":452.95,"high":455.3,"low":440.66,"open":444.61,"volume":739100},{"timestamp":1657546200,"date":"2022-07-11","index":6878,"close":439.06,"high":450.17,"low":437.91,"open":449.56,"volume":745600},{"timestamp":1657632600,"date":"2022-07-12","index":6879,"close":434.49,"high":444.45,"low":431.88,"open":440.57,"volume":848000},{"timestamp":1657719000,"date":"2022-07-13","index":6880,"close":447.01,"high":451.94,"low":429.3,"open":430.48,"volume":1052500},{"timestamp":1657805400,"date":"2022-07-14","index":6881,"close":456.9,"high":458.88,"low":434.55,"open":442.2,"volume":1075900},{"timestamp":1657891800,"date":"2022-07-15","index":6882,"close":475.63,"high":475.78,"low":460.51,"open":465.39,"volume":1630500},{"timestamp":1658151000,"date":"2022-07-18","index":6883,"close":473.48,"high":486.83,"low":470.5,"open":483.61,"volume":1039500},{"timestamp":1658237400,"date":"2022-07-19","index":6884,"close":498.36,"high":500.91,"low":484.05,"open":484.87,"volume":1415000}],"post":[{"timestamp":1658323800,"date":"2022-07-20","index":6885,"close":514.42,"high":516.76,"low":490.6,"open":492.9,"volume":2294900},{"timestamp":1658410200,"date":"2022-07-21","index":6886,"close":542.27,"high":543.24,"low":524.6,"open":530,"volume":2281900},{"timestamp":1658496600,"date":"2022-07-22","index":6887,"close":534.26,"high":546.85,"low":529.23,"open":542.41,"volume":1459900},{"timestamp":1658755800,"date":"2022-07-25","index":6888,"close":538.97,"high":543.67,"low":532.12,"open":535.42,"volume":1194600},{"timestamp":1658842200,"date":"2022-07-26","index":6889,"close":524.17,"high":529.64,"low":518.54,"open":528.05,"volume":1029500},{"timestamp":1658928600,"date":"2022-07-27","index":6890,"close":546.18,"high":549.85,"low":532.59,"open":533.62,"volume":1110900},{"timestamp":1659015000,"date":"2022-07-28","index":6891,"close":560.71,"high":560.94,"low":540.76,"open":547.8,"volume":1216800},{"timestamp":1659101400,"date":"2022-07-29","index":6892,"close":574.44,"high":576.92,"low":559.5,"open":561.45,"volume":1210700},{"timestamp":1659360600,"date":"2022-08-01","index":6893,"close":578.15,"high":583.05,"low":568.94,"open":573.24,"volume":895500},{"timestamp":1659447000,"date":"2022-08-02","index":6894,"close":565.6,"high":572.85,"low":558.75,"open":562.08,"volume":876600},{"timestamp":1659533400,"date":"2022-08-03","index":6895,"close":583.86,"high":587.67,"low":569.25,"open":570,"volume":825900}]},{"date":"2022-04-20","estimated":1.78,"reported":1.94,"pre":[{"timestamp":1649079000,"date":"2022-04-04","index":6812,"close":680.83,"high":681.54,"low":669.99,"open":672.49,"volume":731200},{"timestamp":1649165400,"date":"2022-04-05","index":6813,"close":646.46,"high":675.15,"low":645.79,"open":674.02,"volume":1251500},{"timestamp":1649251800,"date":"2022-04-06","index":6814,"close":628.51,"high":639.31,"low":617.4,"open":626.09,"volume":1110700},{"timestamp":1649338200,"date":"2022-04-07","index":6815,"close":625.3,"high":632.1,"low":612.78,"open":624.53,"volume":713500},{"timestamp":1649424600,"date":"2022-04-08","index":6816,"close":610.93,"high":622.41,"low":610,"open":621.42,"volume":840800},{"timestamp":1649683800,"date":"2022-04-11","index":6817,"close":597.74,"high":610.63,"low":597.13,"open":607.04,"volume":859600},{"timestamp":1649770200,"date":"2022-04-12","index":6818,"close":594,"high":622.5,"low":592,"open":613.07,"volume":1067900},{"timestamp":1649856600,"date":"2022-04-13","index":6819,"close":612.76,"high":617.21,"low":596.42,"open":601.41,"volume":934200},{"timestamp":1649943000,"date":"2022-04-14","index":6820,"close":597.87,"high":616.51,"low":596,"open":614.52,"volume":814200},{"timestamp":1650288600,"date":"2022-04-18","index":6821,"close":605.58,"high":613.86,"low":595.77,"open":597.05,"volume":576800},{"timestamp":1650375000,"date":"2022-04-19","index":6822,"close":617.15,"high":619.12,"low":596,"open":597.53,"volume":1230800}],"post":[{"timestamp":1650461400,"date":"2022-04-20","index":6823,"close":633.91,"high":652.55,"low":628.99,"open":650.76,"volume":1857900},{"timestamp":1650547800,"date":"2022-04-21","index":6824,"close":619.98,"high":648.81,"low":617.74,"open":645.06,"volume":940700},{"timestamp":1650634200,"date":"2022-04-22","index":6825,"close":607.61,"high":620.87,"low":607.47,"open":615.08,"volume":1093400},{"timestamp":1650893400,"date":"2022-04-25","index":6826,"close":599.82,"high":600.39,"low":583.67,"open":592.73,"volume":2074700},{"timestamp":1650979800,"date":"2022-04-26","index":6827,"close":560.43,"high":587.48,"low":559.9,"open":585.15,"volume":1803100},{"timestamp":1651066200,"date":"2022-04-27","index":6828,"close":556.88,"high":567.38,"low":544,"open":552.09,"volume":1904400},{"timestamp":1651152600,"date":"2022-04-28","index":6829,"close":590.54,"high":595.46,"low":564.6,"open":574.95,"volume":1513500},{"timestamp":1651239000,"date":"2022-04-29","index":6830,"close":563.77,"high":588.9,"low":562.46,"open":576.45,"volume":1225300},{"timestamp":1651498200,"date":"2022-05-02","index":6831,"close":571.09,"high":571.52,"low":553.54,"open":558.74,"volume":1146700},{"timestamp":1651584600,"date":"2022-05-03","index":6832,"close":570.68,"high":575.44,"low":563.02,"open":566.63,"volume":825300},{"timestamp":1651671000,"date":"2022-05-04","index":6833,"close":592.64,"high":594.25,"low":564.66,"open":579.08,"volume":1112800}]},{"date":"2022-01-19","estimated":4.26,"reported":5.01,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":6749,"close":797.49,"high":799.36,"low":784.96,"open":795.74,"volume":720600},{"timestamp":1641306600,"date":"2022-01-04","index":6750,"close":779.19,"high":793.63,"low":763.29,"open":793.63,"volume":874100},{"timestamp":1641393000,"date":"2022-01-05","index":6751,"close":745.67,"high":766.54,"low":745.04,"open":765.91,"volume":1193200},{"timestamp":1641479400,"date":"2022-01-06","index":6752,"close":763.12,"high":763.76,"low":729.81,"open":739.53,"volume":2041200},{"timestamp":1641565800,"date":"2022-01-07","index":6753,"close":756.1,"high":763.36,"low":743.6,"open":758.39,"volume":1363300},{"timestamp":1641825000,"date":"2022-01-10","index":6754,"close":727.17,"high":727.66,"low":702.3,"open":716.52,"volume":1973400},{"timestamp":1641911400,"date":"2022-01-11","index":6755,"close":729.16,"high":731.44,"low":700.71,"open":706.99,"volume":2120700},{"timestamp":1641997800,"date":"2022-01-12","index":6756,"close":742.17,"high":749.45,"low":735,"open":739.31,"volume":959700},{"timestamp":1642084200,"date":"2022-01-13","index":6757,"close":730.08,"high":777.92,"low":728.64,"open":772.41,"volume":1628700},{"timestamp":1642170600,"date":"2022-01-14","index":6758,"close":744.53,"high":746.6,"low":728.17,"open":735.6,"volume":1313600},{"timestamp":1642516200,"date":"2022-01-18","index":6759,"close":715.23,"high":741.07,"low":714.24,"open":741.03,"volume":1178500}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":6760,"close":698.82,"high":738.88,"low":698.71,"open":736.94,"volume":1593200},{"timestamp":1642689000,"date":"2022-01-20","index":6761,"close":706.46,"high":729.98,"low":706.21,"open":724.89,"volume":1536500},{"timestamp":1642775400,"date":"2022-01-21","index":6762,"close":694.73,"high":721.2,"low":694.71,"open":707.29,"volume":1689600},{"timestamp":1643034600,"date":"2022-01-24","index":6763,"close":687.42,"high":688.64,"low":648.63,"open":666.05,"volume":2833100},{"timestamp":1643121000,"date":"2022-01-25","index":6764,"close":648.57,"high":668.16,"low":643.82,"open":652.64,"volume":2095300},{"timestamp":1643207400,"date":"2022-01-26","index":6765,"close":653.26,"high":679.38,"low":644.66,"open":661.63,"volume":1376700},{"timestamp":1643293800,"date":"2022-01-27","index":6766,"close":634.66,"high":665,"low":631.4,"open":664.8,"volume":1465300},{"timestamp":1643380200,"date":"2022-01-28","index":6767,"close":644.97,"high":644.98,"low":620.67,"open":633.6,"volume":1339700},{"timestamp":1643639400,"date":"2022-01-31","index":6768,"close":677.2,"high":677.55,"low":648.03,"open":650.7,"volume":1357400},{"timestamp":1643725800,"date":"2022-02-01","index":6769,"close":681.48,"high":683.71,"low":666.27,"open":682.55,"volume":945000},{"timestamp":1643812200,"date":"2022-02-02","index":6770,"close":686.75,"high":691.24,"low":674.09,"open":687.95,"volume":713600}]},{"date":"2021-10-20","estimated":4.8,"reported":5.02,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":6687,"close":732.87,"high":742.63,"low":722.62,"open":725.04,"volume":1201500},{"timestamp":1633527000,"date":"2021-10-06","index":6688,"close":732.5,"high":734.7,"low":719.01,"open":725.38,"volume":973000},{"timestamp":1633613400,"date":"2021-10-07","index":6689,"close":746.82,"high":753.67,"low":742.23,"open":745.41,"volume":1267500},{"timestamp":1633699800,"date":"2021-10-08","index":6690,"close":730.27,"high":749.74,"low":729.33,"open":749.36,"volume":1039700},{"timestamp":1633959000,"date":"2021-10-11","index":6691,"close":721.89,"high":735.83,"low":721.36,"open":722.78,"volume":702500},{"timestamp":1634045400,"date":"2021-10-12","index":6692,"close":725.05,"high":734,"low":722.4,"open":734,"volume":868400},{"timestamp":1634131800,"date":"2021-10-13","index":6693,"close":744.42,"high":749.46,"low":740,"open":743.15,"volume":1170000},{"timestamp":1634218200,"date":"2021-10-14","index":6694,"close":778.29,"high":778.64,"low":765.68,"open":769.6,"volume":1370500},{"timestamp":1634304600,"date":"2021-10-15","index":6695,"close":789.4,"high":789.64,"low":775.84,"open":780.96,"volume":877400},{"timestamp":1634563800,"date":"2021-10-18","index":6696,"close":788.22,"high":788.33,"low":772.99,"open":774.09,"volume":1014600},{"timestamp":1634650200,"date":"2021-10-19","index":6697,"close":800.96,"high":801.62,"low":786.3,"open":788.18,"volume":956600}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":6698,"close":767.7,"high":785.14,"low":758.24,"open":782.24,"volume":1894900},{"timestamp":1634823000,"date":"2021-10-21","index":6699,"close":787.56,"high":787.56,"low":763.87,"open":764.53,"volume":1083100},{"timestamp":1634909400,"date":"2021-10-22","index":6700,"close":800.97,"high":808.8,"low":796.27,"open":798.19,"volume":1294600},{"timestamp":1635168600,"date":"2021-10-25","index":6701,"close":788.44,"high":803.19,"low":787.01,"open":799.69,"volume":786000},{"timestamp":1635255000,"date":"2021-10-26","index":6702,"close":791.23,"high":797.99,"low":784.19,"open":796.4,"volume":741400},{"timestamp":1635341400,"date":"2021-10-27","index":6703,"close":801,"high":818.95,"low":797.2,"open":798.06,"volume":949800},{"timestamp":1635427800,"date":"2021-10-28","index":6704,"close":813.19,"high":821.92,"low":810.72,"open":814.12,"volume":687500},{"timestamp":1635514200,"date":"2021-10-29","index":6705,"close":812.88,"high":814.46,"low":804.75,"open":807.23,"volume":583800},{"timestamp":1635773400,"date":"2021-11-01","index":6706,"close":807.45,"high":808,"low":796.48,"open":806.91,"volume":573600},{"timestamp":1635859800,"date":"2021-11-02","index":6707,"close":812.02,"high":817.69,"low":811.29,"open":812.32,"volume":503800},{"timestamp":1635946200,"date":"2021-11-03","index":6708,"close":830.02,"high":831.58,"low":810.48,"open":818.4,"volume":566900}]},{"date":"2021-07-21","estimated":2.93,"reported":3.04,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":6623,"close":685.87,"high":693.55,"low":676.7,"open":689.44,"volume":788700},{"timestamp":1625664600,"date":"2021-07-07","index":6624,"close":690.18,"high":695.72,"low":684.37,"open":694.04,"volume":442900},{"timestamp":1625751000,"date":"2021-07-08","index":6625,"close":673.69,"high":675.6,"low":664.83,"open":670.98,"volume":849400},{"timestamp":1625837400,"date":"2021-07-09","index":6626,"close":691.36,"high":693,"low":678.93,"open":683.97,"volume":583600},{"timestamp":1626096600,"date":"2021-07-12","index":6627,"close":707.81,"high":708.51,"low":699.17,"open":700,"volume":618500},{"timestamp":1626183000,"date":"2021-07-13","index":6628,"close":706.42,"high":710.66,"low":703.6,"open":706.25,"volume":623300},{"timestamp":1626269400,"date":"2021-07-14","index":6629,"close":716.51,"high":723.01,"low":712.88,"open":719.98,"volume":852000},{"timestamp":1626355800,"date":"2021-07-15","index":6630,"close":703.94,"high":713.27,"low":696.84,"open":712.57,"volume":729400},{"timestamp":1626442200,"date":"2021-07-16","index":6631,"close":687.42,"high":706.99,"low":686.87,"open":702.88,"volume":578300},{"timestamp":1626701400,"date":"2021-07-19","index":6632,"close":684,"high":684.32,"low":671.59,"open":673.85,"volume":855300},{"timestamp":1626787800,"date":"2021-07-20","index":6633,"close":684.05,"high":688.66,"low":672.93,"open":676.86,"volume":805600}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":6634,"close":721,"high":721.09,"low":700.69,"open":705.94,"volume":1281300},{"timestamp":1626960600,"date":"2021-07-22","index":6635,"close":729.92,"high":740.06,"low":724.2,"open":733,"volume":946000},{"timestamp":1627047000,"date":"2021-07-23","index":6636,"close":748.14,"high":756.78,"low":743.09,"open":747.79,"volume":1069800},{"timestamp":1627306200,"date":"2021-07-26","index":6637,"close":754.09,"high":759,"low":748.38,"open":758.2,"volume":691800},{"timestamp":1627392600,"date":"2021-07-27","index":6638,"close":745.6,"high":752.15,"low":733.06,"open":751.17,"volume":881200},{"timestamp":1627479000,"date":"2021-07-28","index":6639,"close":759.86,"high":761.04,"low":745.4,"open":750,"volume":716500},{"timestamp":1627565400,"date":"2021-07-29","index":6640,"close":765.71,"high":767.89,"low":759.86,"open":761.63,"volume":634000},{"timestamp":1627651800,"date":"2021-07-30","index":6641,"close":766.74,"high":768.7,"low":756.79,"open":760.77,"volume":488200},{"timestamp":1627911000,"date":"2021-08-02","index":6642,"close":769.65,"high":775.84,"low":768.41,"open":770.81,"volume":499900},{"timestamp":1627997400,"date":"2021-08-03","index":6643,"close":779.53,"high":780.45,"low":767.51,"open":770.53,"volume":533700},{"timestamp":1628083800,"date":"2021-08-04","index":6644,"close":795.48,"high":798.57,"low":787.8,"open":792.01,"volume":629700}]},{"date":"2021-04-21","estimated":3.02,"reported":3.86,"pre":[{"timestamp":1617715800,"date":"2021-04-06","index":6560,"close":628,"high":635.75,"low":618.38,"open":633.41,"volume":1281900},{"timestamp":1617802200,"date":"2021-04-07","index":6561,"close":626.56,"high":631.4,"low":622.19,"open":627.16,"volume":820600},{"timestamp":1617888600,"date":"2021-04-08","index":6562,"close":639.88,"high":641.59,"low":632.75,"open":635.96,"volume":865900},{"timestamp":1617975000,"date":"2021-04-09","index":6563,"close":634.32,"high":638.71,"low":628.55,"open":634.34,"volume":631100},{"timestamp":1618234200,"date":"2021-04-12","index":6564,"close":630.43,"high":631.58,"low":620.62,"open":631.56,"volume":739500},{"timestamp":1618320600,"date":"2021-04-13","index":6565,"close":629.12,"high":636.74,"low":623.72,"open":635.63,"volume":710500},{"timestamp":1618407000,"date":"2021-04-14","index":6566,"close":630.99,"high":641.09,"low":627.04,"open":635.67,"volume":718000},{"timestamp":1618493400,"date":"2021-04-15","index":6567,"close":642.09,"high":642.9,"low":627.52,"open":633.78,"volume":980400},{"timestamp":1618579800,"date":"2021-04-16","index":6568,"close":645.69,"high":647.94,"low":638.48,"open":640.26,"volume":605200},{"timestamp":1618839000,"date":"2021-04-19","index":6569,"close":630.11,"high":639.26,"low":622.45,"open":637.64,"volume":1138900},{"timestamp":1618925400,"date":"2021-04-20","index":6570,"close":616.94,"high":627.79,"low":612.78,"open":626.03,"volume":988000}],"post":[{"timestamp":1619011800,"date":"2021-04-21","index":6571,"close":655.49,"high":655.84,"low":635.93,"open":637.72,"volume":2160900},{"timestamp":1619098200,"date":"2021-04-22","index":6572,"close":647.09,"high":665.87,"low":640.48,"open":664.17,"volume":1233400},{"timestamp":1619184600,"date":"2021-04-23","index":6573,"close":670.91,"high":671.28,"low":658.37,"open":659.22,"volume":1109600},{"timestamp":1619443800,"date":"2021-04-26","index":6574,"close":670.44,"high":675.65,"low":666.96,"open":666.96,"volume":801000},{"timestamp":1619530200,"date":"2021-04-27","index":6575,"close":672.81,"high":674.84,"low":661.79,"open":670.33,"volume":678200},{"timestamp":1619616600,"date":"2021-04-28","index":6576,"close":665.34,"high":670.86,"low":661.28,"open":664.45,"volume":571300},{"timestamp":1619703000,"date":"2021-04-29","index":6577,"close":662.48,"high":666.63,"low":654.06,"open":666.29,"volume":504300},{"timestamp":1619789400,"date":"2021-04-30","index":6578,"close":648.1,"high":661.05,"low":645.7,"open":654.27,"volume":575200},{"timestamp":1620048600,"date":"2021-05-03","index":6579,"close":654.43,"high":658.08,"low":647.71,"open":657.71,"volume":672000},{"timestamp":1620135000,"date":"2021-05-04","index":6580,"close":629,"high":639.23,"low":615.91,"open":635.67,"volume":1505800},{"timestamp":1620221400,"date":"2021-05-05","index":6581,"close":641.88,"high":651.98,"low":635.82,"open":642,"volume":948200}]},{"date":"2021-01-20","estimated":3.05,"reported":3.85,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":6497,"close":500,"high":504.75,"low":490.71,"open":499.99,"volume":1527600},{"timestamp":1609857000,"date":"2021-01-05","index":6498,"close":505.36,"high":505.36,"low":493.89,"open":494.16,"volume":1029900},{"timestamp":1609943400,"date":"2021-01-06","index":6499,"close":490.22,"high":499.84,"low":489.74,"open":491.85,"volume":977900},{"timestamp":1610029800,"date":"2021-01-07","index":6500,"close":501.43,"high":503.22,"low":495.52,"open":495.97,"volume":936200},{"timestamp":1610116200,"date":"2021-01-08","index":6501,"close":508.74,"high":514.28,"low":501.71,"open":512.59,"volume":734500},{"timestamp":1610375400,"date":"2021-01-11","index":6502,"close":507.95,"high":508.91,"low":499.43,"open":500.5,"volume":703000},{"timestamp":1610461800,"date":"2021-01-12","index":6503,"close":513.93,"high":514.79,"low":503.5,"open":507.1,"volume":651700},{"timestamp":1610548200,"date":"2021-01-13","index":6504,"close":514.06,"high":515.61,"low":509.38,"open":511.21,"volume":513700},{"timestamp":1610634600,"date":"2021-01-14","index":6505,"close":544.65,"high":546.4,"low":529.89,"open":530.16,"volume":1450300},{"timestamp":1610721000,"date":"2021-01-15","index":6506,"close":527.5,"high":536.85,"low":525.36,"open":532.31,"volume":869200},{"timestamp":1611066600,"date":"2021-01-19","index":6507,"close":549.5,"high":550.48,"low":530.61,"open":533,"volume":1504000}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":6508,"close":549.38,"high":558.16,"low":543.16,"open":555.57,"volume":1121900},{"timestamp":1611239400,"date":"2021-01-21","index":6509,"close":570.74,"high":573.8,"low":565.61,"open":568,"volume":1272100},{"timestamp":1611325800,"date":"2021-01-22","index":6510,"close":569.45,"high":570.71,"low":562.79,"open":563.49,"volume":901600},{"timestamp":1611585000,"date":"2021-01-25","index":6511,"close":567.61,"high":568.22,"low":554.12,"open":562.15,"volume":966500},{"timestamp":1611671400,"date":"2021-01-26","index":6512,"close":549,"high":563.65,"low":548.44,"open":563.18,"volume":887700},{"timestamp":1611757800,"date":"2021-01-27","index":6513,"close":524.63,"high":539.52,"low":522.5,"open":534.97,"volume":1506800},{"timestamp":1611844200,"date":"2021-01-28","index":6514,"close":547.22,"high":553.84,"low":537.38,"open":542.11,"volume":968600},{"timestamp":1611930600,"date":"2021-01-29","index":6515,"close":534.16,"high":543.5,"low":528.3,"open":540.96,"volume":867300},{"timestamp":1612189800,"date":"2021-02-01","index":6516,"close":554.39,"high":555.47,"low":544.53,"open":547.4,"volume":849600},{"timestamp":1612276200,"date":"2021-02-02","index":6517,"close":553.5,"high":556.79,"low":549.45,"open":553.78,"volume":721600},{"timestamp":1612362600,"date":"2021-02-03","index":6518,"close":542.91,"high":551.72,"low":541.95,"open":551.29,"volume":635400}]},{"date":"2020-10-14","estimated":null,"reported":2.96,"pre":[],"post":[]},{"date":"2020-07-15","estimated":1.47,"reported":1.97,"pre":[{"timestamp":1593437400,"date":"2020-06-29","index":6367,"close":364.81,"high":365.1,"low":358.11,"open":362.93,"volume":612800},{"timestamp":1593523800,"date":"2020-06-30","index":6368,"close":368.03,"high":368.91,"low":362.19,"open":362.22,"volume":678600},{"timestamp":1593610200,"date":"2020-07-01","index":6369,"close":367.59,"high":370.19,"low":365.27,"open":368.03,"volume":516600},{"timestamp":1593696600,"date":"2020-07-02","index":6370,"close":373.22,"high":375.88,"low":372.41,"open":373.56,"volume":449400},{"timestamp":1594042200,"date":"2020-07-06","index":6371,"close":385.46,"high":389.49,"low":383.5,"open":386.28,"volume":752900},{"timestamp":1594128600,"date":"2020-07-07","index":6372,"close":382.02,"high":388.61,"low":381.87,"open":385.4,"volume":410900},{"timestamp":1594215000,"date":"2020-07-08","index":6373,"close":391.93,"high":392.15,"low":386.89,"open":388.83,"volume":599300},{"timestamp":1594301400,"date":"2020-07-09","index":6374,"close":394.72,"high":395.68,"low":386.1,"open":395.45,"volume":644200},{"timestamp":1594387800,"date":"2020-07-10","index":6375,"close":395.85,"high":399.19,"low":391.95,"open":399.08,"volume":667200},{"timestamp":1594647000,"date":"2020-07-13","index":6376,"close":388.62,"high":402.87,"low":387.87,"open":397.86,"volume":1083600},{"timestamp":1594733400,"date":"2020-07-14","index":6377,"close":396.83,"high":397.55,"low":385.41,"open":386.63,"volume":880100}],"post":[{"timestamp":1594819800,"date":"2020-07-15","index":6378,"close":375.43,"high":387.69,"low":372.51,"open":387.17,"volume":1640300},{"timestamp":1594906200,"date":"2020-07-16","index":6379,"close":385.22,"high":393.86,"low":372.82,"open":374.1,"volume":2240900},{"timestamp":1594992600,"date":"2020-07-17","index":6380,"close":383.59,"high":387.05,"low":380.11,"open":385.43,"volume":1048700},{"timestamp":1595251800,"date":"2020-07-20","index":6381,"close":391.48,"high":392.47,"low":382.08,"open":383.91,"volume":972600},{"timestamp":1595338200,"date":"2020-07-21","index":6382,"close":383.82,"high":392.29,"low":383.16,"open":392.14,"volume":823700},{"timestamp":1595424600,"date":"2020-07-22","index":6383,"close":392.6,"high":394.55,"low":389.75,"open":392.62,"volume":710100},{"timestamp":1595511000,"date":"2020-07-23","index":6384,"close":384.23,"high":394.21,"low":381.89,"open":390.05,"volume":990800},{"timestamp":1595597400,"date":"2020-07-24","index":6385,"close":367.68,"high":375.16,"low":366.77,"open":371.01,"volume":1628900},{"timestamp":1595856600,"date":"2020-07-27","index":6386,"close":381.78,"high":383.79,"low":376.26,"open":377.99,"volume":1080300},{"timestamp":1595943000,"date":"2020-07-28","index":6387,"close":376.36,"high":381.74,"low":376.19,"open":381.11,"volume":502000},{"timestamp":1596029400,"date":"2020-07-29","index":6388,"close":364.62,"high":366.16,"low":361.69,"open":365,"volume":1446700}]},{"date":"2020-04-15","estimated":1.35,"reported":1.03,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":6304,"close":268.03,"high":270.13,"low":260.69,"open":263.57,"volume":1142400},{"timestamp":1585661400,"date":"2020-03-31","index":6305,"close":261.64,"high":268.59,"low":259,"open":268.12,"volume":881800},{"timestamp":1585747800,"date":"2020-04-01","index":6306,"close":249.01,"high":257.68,"low":247.38,"open":253.13,"volume":715700},{"timestamp":1585834200,"date":"2020-04-02","index":6307,"close":247.28,"high":251.96,"low":242.25,"open":243.87,"volume":788600},{"timestamp":1585920600,"date":"2020-04-03","index":6308,"close":244.61,"high":248,"low":242.48,"open":246.06,"volume":571700},{"timestamp":1586179800,"date":"2020-04-06","index":6309,"close":271.13,"high":272.78,"low":259.42,"open":260,"volume":807600},{"timestamp":1586266200,"date":"2020-04-07","index":6310,"close":272.59,"high":281.28,"low":271,"open":280.46,"volume":768200},{"timestamp":1586352600,"date":"2020-04-08","index":6311,"close":278.58,"high":281.34,"low":274.41,"open":278.03,"volume":891700},{"timestamp":1586439000,"date":"2020-04-09","index":6312,"close":276.81,"high":285.13,"low":275.12,"open":282.22,"volume":728900},{"timestamp":1586784600,"date":"2020-04-13","index":6313,"close":274.1,"high":276.15,"low":272.01,"open":274.85,"volume":789400},{"timestamp":1586871000,"date":"2020-04-14","index":6314,"close":288.93,"high":294.76,"low":285.05,"open":286.99,"volume":1700600}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":6315,"close":282.49,"high":284.54,"low":275.05,"open":276.92,"volume":1487600},{"timestamp":1587043800,"date":"2020-04-16","index":6316,"close":292.4,"high":292.55,"low":286.17,"open":289.83,"volume":1212000},{"timestamp":1587130200,"date":"2020-04-17","index":6317,"close":295.65,"high":301.43,"low":293.61,"open":301.25,"volume":899100},{"timestamp":1587389400,"date":"2020-04-20","index":6318,"close":291.58,"high":298.01,"low":291.44,"open":291.65,"volume":510100},{"timestamp":1587475800,"date":"2020-04-21","index":6319,"close":281.09,"high":287.55,"low":278.57,"open":286.07,"volume":663700},{"timestamp":1587562200,"date":"2020-04-22","index":6320,"close":294.97,"high":295.47,"low":288.23,"open":290,"volume":596100},{"timestamp":1587648600,"date":"2020-04-23","index":6321,"close":289.4,"high":297.16,"low":288.31,"open":290.94,"volume":730500},{"timestamp":1587735000,"date":"2020-04-24","index":6322,"close":291.84,"high":292.46,"low":285.97,"open":289.89,"volume":464200},{"timestamp":1587994200,"date":"2020-04-27","index":6323,"close":290.9,"high":294.76,"low":290.28,"open":293.79,"volume":689100},{"timestamp":1588080600,"date":"2020-04-28","index":6324,"close":291.42,"high":297.59,"low":291.09,"open":297.59,"volume":532000},{"timestamp":1588167000,"date":"2020-04-29","index":6325,"close":303.71,"high":304.76,"low":295.35,"open":296.3,"volume":968000}]},{"date":"2020-01-22","estimated":2.67,"reported":2.98,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":6246,"close":295.58,"high":295.72,"low":292.43,"open":293.17,"volume":617600},{"timestamp":1578407400,"date":"2020-01-07","index":6247,"close":298.79,"high":301.22,"low":297.41,"open":298.67,"volume":477700},{"timestamp":1578493800,"date":"2020-01-08","index":6248,"close":301.89,"high":303.19,"low":299.94,"open":300.66,"volume":536900},{"timestamp":1578580200,"date":"2020-01-09","index":6249,"close":301.38,"high":303.91,"low":300.27,"open":303.28,"volume":579700},{"timestamp":1578666600,"date":"2020-01-10","index":6250,"close":296.18,"high":300.51,"low":295.56,"open":300.05,"volume":447700},{"timestamp":1578925800,"date":"2020-01-13","index":6251,"close":301.45,"high":301.62,"low":297.5,"open":298.68,"volume":405700},{"timestamp":1579012200,"date":"2020-01-14","index":6252,"close":302.55,"high":305.9,"low":298.47,"open":299.15,"volume":609600},{"timestamp":1579098600,"date":"2020-01-15","index":6253,"close":300.08,"high":302.95,"low":299.75,"open":301.6,"volume":505300},{"timestamp":1579185000,"date":"2020-01-16","index":6254,"close":301.08,"high":302.94,"low":299.55,"open":302.55,"volume":547500},{"timestamp":1579271400,"date":"2020-01-17","index":6255,"close":300.04,"high":301.05,"low":299.27,"open":300.9,"volume":743900},{"timestamp":1579617000,"date":"2020-01-21","index":6256,"close":298.4,"high":301.25,"low":297.47,"open":298.11,"volume":573000}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":6257,"close":296.25,"high":301.66,"low":296.01,"open":300.56,"volume":1108600},{"timestamp":1579789800,"date":"2020-01-23","index":6258,"close":294.32,"high":297.1,"low":291.56,"open":296.93,"volume":713000},{"timestamp":1579876200,"date":"2020-01-24","index":6259,"close":295.83,"high":299.33,"low":294.49,"open":296.89,"volume":977800},{"timestamp":1580135400,"date":"2020-01-27","index":6260,"close":284.28,"high":288.62,"low":283.77,"open":287.16,"volume":889100},{"timestamp":1580221800,"date":"2020-01-28","index":6261,"close":290.18,"high":290.26,"low":285.16,"open":286.23,"volume":1636100},{"timestamp":1580308200,"date":"2020-01-29","index":6262,"close":296.14,"high":298.29,"low":293.71,"open":296.07,"volume":965500},{"timestamp":1580394600,"date":"2020-01-30","index":6263,"close":294.38,"high":294.7,"low":290.54,"open":290.79,"volume":794100},{"timestamp":1580481000,"date":"2020-01-31","index":6264,"close":280.66,"high":288.25,"low":280.17,"open":288,"volume":1272600},{"timestamp":1580740200,"date":"2020-02-03","index":6265,"close":288.16,"high":288.85,"low":283.32,"open":283.63,"volume":823200},{"timestamp":1580826600,"date":"2020-02-04","index":6266,"close":299.23,"high":299.26,"low":294.23,"open":294.91,"volume":795300},{"timestamp":1580913000,"date":"2020-02-05","index":6267,"close":306.32,"high":307.35,"low":303.05,"open":307.35,"volume":1042000}]},{"date":"2019-10-16","estimated":1.62,"reported":1.66,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":6180,"close":245.39,"high":250.17,"low":244.68,"open":249.17,"volume":655300},{"timestamp":1570023000,"date":"2019-10-02","index":6181,"close":240.29,"high":243.52,"low":238.29,"open":243.49,"volume":710100},{"timestamp":1570109400,"date":"2019-10-03","index":6182,"close":244.35,"high":244.88,"low":238.54,"open":240.91,"volume":531000},{"timestamp":1570195800,"date":"2019-10-04","index":6183,"close":246.04,"high":246.36,"low":244.18,"open":244.47,"volume":518000},{"timestamp":1570455000,"date":"2019-10-07","index":6184,"close":247.42,"high":249.43,"low":247.18,"open":247.41,"volume":515900},{"timestamp":1570541400,"date":"2019-10-08","index":6185,"close":242.08,"high":245.6,"low":241.51,"open":244.05,"volume":576700},{"timestamp":1570627800,"date":"2019-10-09","index":6186,"close":246.27,"high":247.95,"low":244.84,"open":245.56,"volume":431300},{"timestamp":1570714200,"date":"2019-10-10","index":6187,"close":251.49,"high":254.24,"low":248.38,"open":249.14,"volume":835700},{"timestamp":1570800600,"date":"2019-10-11","index":6188,"close":260,"high":262.46,"low":257.74,"open":258.4,"volume":1034300},{"timestamp":1571059800,"date":"2019-10-14","index":6189,"close":261.64,"high":262,"low":259.09,"open":259.82,"volume":731800},{"timestamp":1571146200,"date":"2019-10-15","index":6190,"close":267.54,"high":269.39,"low":263.01,"open":263.44,"volume":1265400}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":6191,"close":254.47,"high":260.7,"low":253.53,"open":260.26,"volume":1720200},{"timestamp":1571319000,"date":"2019-10-17","index":6192,"close":253.76,"high":257.17,"low":253.26,"open":256.19,"volume":1543900},{"timestamp":1571405400,"date":"2019-10-18","index":6193,"close":254.42,"high":255.3,"low":252.33,"open":253.99,"volume":1640900},{"timestamp":1571664600,"date":"2019-10-21","index":6194,"close":260.43,"high":261,"low":257.1,"open":257.78,"volume":790400},{"timestamp":1571751000,"date":"2019-10-22","index":6195,"close":255.29,"high":260.27,"low":255.07,"open":258.81,"volume":797300},{"timestamp":1571837400,"date":"2019-10-23","index":6196,"close":257.66,"high":257.95,"low":253.59,"open":254.85,"volume":917100},{"timestamp":1571923800,"date":"2019-10-24","index":6197,"close":264.97,"high":265.48,"low":260.65,"open":260.8,"volume":642300},{"timestamp":1572010200,"date":"2019-10-25","index":6198,"close":263.99,"high":264.7,"low":261.88,"open":262.45,"volume":550500},{"timestamp":1572269400,"date":"2019-10-28","index":6199,"close":266.51,"high":268.36,"low":265.88,"open":267.39,"volume":683000},{"timestamp":1572355800,"date":"2019-10-29","index":6200,"close":264.6,"high":269.26,"low":264.24,"open":268.88,"volume":501900},{"timestamp":1572442200,"date":"2019-10-30","index":6201,"close":265.65,"high":266.02,"low":261.08,"open":263.16,"volume":494700}]},{"date":"2019-07-18","estimated":1.13,"reported":1.27,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":6117,"close":214.42,"high":215.27,"low":213.36,"open":214.52,"volume":572400},{"timestamp":1562160600,"date":"2019-07-03","index":6118,"close":213.83,"high":214.79,"low":213.39,"open":213.83,"volume":297100},{"timestamp":1562333400,"date":"2019-07-05","index":6119,"close":209.75,"high":210.38,"low":207.19,"open":209.53,"volume":428600},{"timestamp":1562592600,"date":"2019-07-08","index":6120,"close":208.03,"high":209.51,"low":206.82,"open":208.57,"volume":425300},{"timestamp":1562679000,"date":"2019-07-09","index":6121,"close":206.61,"high":207.31,"low":205.3,"open":205.89,"volume":530000},{"timestamp":1562765400,"date":"2019-07-10","index":6122,"close":208.12,"high":209.31,"low":206.97,"open":207.5,"volume":986500},{"timestamp":1562851800,"date":"2019-07-11","index":6123,"close":208.74,"high":209.75,"low":207.3,"open":209.61,"volume":269600},{"timestamp":1562938200,"date":"2019-07-12","index":6124,"close":208.18,"high":209.06,"low":207.38,"open":208.04,"volume":427400},{"timestamp":1563197400,"date":"2019-07-15","index":6125,"close":206.76,"high":209.19,"low":206.05,"open":208.32,"volume":681300},{"timestamp":1563283800,"date":"2019-07-16","index":6126,"close":205,"high":206.93,"low":204.36,"open":205.4,"volume":639200},{"timestamp":1563370200,"date":"2019-07-17","index":6127,"close":217.67,"high":219.58,"low":215.21,"open":217.65,"volume":2050400}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":6128,"close":226.65,"high":226.99,"low":221.57,"open":221.69,"volume":1750500},{"timestamp":1563543000,"date":"2019-07-19","index":6129,"close":223.62,"high":224.93,"low":223.11,"open":223.19,"volume":790500},{"timestamp":1563802200,"date":"2019-07-22","index":6130,"close":227.74,"high":228.12,"low":225.29,"open":225.29,"volume":787500},{"timestamp":1563888600,"date":"2019-07-23","index":6131,"close":230.21,"high":231.33,"low":229.32,"open":230.87,"volume":831100},{"timestamp":1563975000,"date":"2019-07-24","index":6132,"close":234.06,"high":234.5,"low":230.01,"open":230.19,"volume":786500},{"timestamp":1564061400,"date":"2019-07-25","index":6133,"close":230.05,"high":232.97,"low":229.72,"open":232.76,"volume":521700},{"timestamp":1564147800,"date":"2019-07-26","index":6134,"close":230.85,"high":232.41,"low":230.83,"open":232.22,"volume":399700},{"timestamp":1564407000,"date":"2019-07-29","index":6135,"close":230.97,"high":231.26,"low":229.39,"open":230.61,"volume":325900},{"timestamp":1564493400,"date":"2019-07-30","index":6136,"close":228.34,"high":229.41,"low":227.33,"open":227.66,"volume":462000},{"timestamp":1564579800,"date":"2019-07-31","index":6137,"close":222.81,"high":227.36,"low":221.21,"open":227.06,"volume":519500},{"timestamp":1564666200,"date":"2019-08-01","index":6138,"close":221.44,"high":229.97,"low":219.18,"open":225.98,"volume":834200}]},{"date":"2019-04-17","estimated":1.69,"reported":0.99,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":6054,"close":193.84,"high":194.18,"low":192.36,"open":193.98,"volume":498300},{"timestamp":1554298200,"date":"2019-04-03","index":6055,"close":197.74,"high":198.69,"low":196.58,"open":197.16,"volume":691700},{"timestamp":1554384600,"date":"2019-04-04","index":6056,"close":198.38,"high":199.02,"low":197.43,"open":198.25,"volume":437500},{"timestamp":1554471000,"date":"2019-04-05","index":6057,"close":201.39,"high":201.72,"low":200.5,"open":200.57,"volume":503300},{"timestamp":1554730200,"date":"2019-04-08","index":6058,"close":203.56,"high":203.68,"low":201.63,"open":202,"volume":503600},{"timestamp":1554816600,"date":"2019-04-09","index":6059,"close":201.57,"high":203.01,"low":201.07,"open":202.1,"volume":708300},{"timestamp":1554903000,"date":"2019-04-10","index":6060,"close":199.79,"high":200.72,"low":198.59,"open":200.09,"volume":611600},{"timestamp":1554989400,"date":"2019-04-11","index":6061,"close":197.91,"high":199.25,"low":197.29,"open":197.72,"volume":453300},{"timestamp":1555075800,"date":"2019-04-12","index":6062,"close":202.82,"high":202.88,"low":200.67,"open":201.83,"volume":430900},{"timestamp":1555335000,"date":"2019-04-15","index":6063,"close":199.84,"high":201.73,"low":199.01,"open":201.28,"volume":389400},{"timestamp":1555421400,"date":"2019-04-16","index":6064,"close":203.62,"high":204.46,"low":201.08,"open":201.38,"volume":755200}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":6065,"close":203.36,"high":208.9,"low":200.58,"open":208.38,"volume":1280500},{"timestamp":1555594200,"date":"2019-04-18","index":6066,"close":205.91,"high":207.03,"low":204.58,"open":206.05,"volume":1007900},{"timestamp":1555939800,"date":"2019-04-22","index":6067,"close":205.51,"high":205.87,"low":203.73,"open":204.62,"volume":357500},{"timestamp":1556026200,"date":"2019-04-23","index":6068,"close":205.29,"high":206.11,"low":204.03,"open":204.11,"volume":438200},{"timestamp":1556112600,"date":"2019-04-24","index":6069,"close":205.41,"high":207.81,"low":205.2,"open":205.56,"volume":485700},{"timestamp":1556199000,"date":"2019-04-25","index":6070,"close":206.21,"high":207.31,"low":204.02,"open":206.86,"volume":756700},{"timestamp":1556285400,"date":"2019-04-26","index":6071,"close":207.2,"high":207.26,"low":203.18,"open":204.87,"volume":637900},{"timestamp":1556544600,"date":"2019-04-29","index":6072,"close":206.41,"high":207.26,"low":205.06,"open":205.91,"volume":365800},{"timestamp":1556631000,"date":"2019-04-30","index":6073,"close":208.82,"high":209.01,"low":206.29,"open":206.64,"volume":337500},{"timestamp":1556717400,"date":"2019-05-01","index":6074,"close":206.39,"high":210.87,"low":206.37,"open":209.92,"volume":391200},{"timestamp":1556803800,"date":"2019-05-02","index":6075,"close":205.93,"high":207.48,"low":204.09,"open":206.54,"volume":405500}]},{"date":"2019-01-23","estimated":2.11,"reported":2.19,"pre":[{"timestamp":1546871400,"date":"2019-01-07","index":5995,"close":157.59,"high":159.26,"low":155.82,"open":156.5,"volume":971900},{"timestamp":1546957800,"date":"2019-01-08","index":5996,"close":156.43,"high":158.77,"low":155.55,"open":158.5,"volume":531700},{"timestamp":1547044200,"date":"2019-01-09","index":5997,"close":162.92,"high":163.63,"low":160.97,"open":161.9,"volume":779900},{"timestamp":1547130600,"date":"2019-01-10","index":5998,"close":162.61,"high":163.05,"low":160.51,"open":161.29,"volume":1028100},{"timestamp":1547217000,"date":"2019-01-11","index":5999,"close":162.02,"high":163.37,"low":160.87,"open":161.5,"volume":639600},{"timestamp":1547476200,"date":"2019-01-14","index":6000,"close":158.69,"high":160.35,"low":158.26,"open":160.1,"volume":680200},{"timestamp":1547562600,"date":"2019-01-15","index":6001,"close":159.23,"high":160.89,"low":158.28,"open":158.92,"volume":482700},{"timestamp":1547649000,"date":"2019-01-16","index":6002,"close":157.28,"high":159.39,"low":157.19,"open":159.17,"volume":537600},{"timestamp":1547735400,"date":"2019-01-17","index":6003,"close":157.54,"high":158.63,"low":155.22,"open":155.78,"volume":953000},{"timestamp":1547821800,"date":"2019-01-18","index":6004,"close":162.7,"high":164.01,"low":158.86,"open":159.18,"volume":1664700},{"timestamp":1548167400,"date":"2019-01-22","index":6005,"close":159.5,"high":161,"low":157.97,"open":160.9,"volume":968500}],"post":[{"timestamp":1548253800,"date":"2019-01-23","index":6006,"close":162.12,"high":164.05,"low":160.66,"open":163.33,"volume":1458900},{"timestamp":1548340200,"date":"2019-01-24","index":6007,"close":168.9,"high":169.54,"low":167.29,"open":167.53,"volume":1385700},{"timestamp":1548426600,"date":"2019-01-25","index":6008,"close":176.66,"high":176.84,"low":172.63,"open":173.21,"volume":1352900},{"timestamp":1548685800,"date":"2019-01-28","index":6009,"close":174.15,"high":175.43,"low":171.24,"open":171.74,"volume":2261100},{"timestamp":1548772200,"date":"2019-01-29","index":6010,"close":174.61,"high":174.78,"low":172.33,"open":174.44,"volume":966800},{"timestamp":1548858600,"date":"2019-01-30","index":6011,"close":177.19,"high":177.59,"low":173.74,"open":175.15,"volume":687600},{"timestamp":1548945000,"date":"2019-01-31","index":6012,"close":175.03,"high":176.51,"low":174.26,"open":174.71,"volume":562100},{"timestamp":1549031400,"date":"2019-02-01","index":6013,"close":178.41,"high":178.63,"low":176.18,"open":176.79,"volume":795000},{"timestamp":1549290600,"date":"2019-02-04","index":6014,"close":179.56,"high":179.72,"low":177.86,"open":178.43,"volume":543000},{"timestamp":1549377000,"date":"2019-02-05","index":6015,"close":181.61,"high":182.13,"low":179.56,"open":179.81,"volume":650800},{"timestamp":1549463400,"date":"2019-02-06","index":6016,"close":186.86,"high":187.05,"low":184.02,"open":184.05,"volume":1554900}]},{"date":"2018-10-17","estimated":1.81,"reported":1.86,"pre":[{"timestamp":1538487000,"date":"2018-10-02","index":5930,"close":190.16,"high":192.34,"low":188.27,"open":188.27,"volume":421000},{"timestamp":1538573400,"date":"2018-10-03","index":5931,"close":191.81,"high":192.34,"low":189.94,"open":191.26,"volume":826600},{"timestamp":1538659800,"date":"2018-10-04","index":5932,"close":187.46,"high":191.08,"low":184.9,"open":190.94,"volume":610400},{"timestamp":1538746200,"date":"2018-10-05","index":5933,"close":183.79,"high":186.98,"low":181.59,"open":185.9,"volume":691200},{"timestamp":1539005400,"date":"2018-10-08","index":5934,"close":181.68,"high":182.88,"low":179.69,"open":181,"volume":603900},{"timestamp":1539091800,"date":"2018-10-09","index":5935,"close":182.95,"high":183.96,"low":180.39,"open":180.68,"volume":596000},{"timestamp":1539178200,"date":"2018-10-10","index":5936,"close":171.92,"high":176.52,"low":171.85,"open":174.61,"volume":1515900},{"timestamp":1539264600,"date":"2018-10-11","index":5937,"close":171.78,"high":180.18,"low":169.59,"open":176.09,"volume":1665300},{"timestamp":1539351000,"date":"2018-10-12","index":5938,"close":174.28,"high":176.34,"low":171.35,"open":175.46,"volume":906100},{"timestamp":1539610200,"date":"2018-10-15","index":5939,"close":173.35,"high":175.12,"low":172.83,"open":173.42,"volume":672600},{"timestamp":1539696600,"date":"2018-10-16","index":5940,"close":181.72,"high":182.24,"low":177.78,"open":178.38,"volume":823600}],"post":[{"timestamp":1539783000,"date":"2018-10-17","index":5941,"close":185.01,"high":189.25,"low":183.31,"open":187.58,"volume":1709500},{"timestamp":1539869400,"date":"2018-10-18","index":5942,"close":176.44,"high":182.8,"low":175.85,"open":182.38,"volume":847700},{"timestamp":1539955800,"date":"2018-10-19","index":5943,"close":175.76,"high":178.24,"low":173.71,"open":176.19,"volume":740400},{"timestamp":1540215000,"date":"2018-10-22","index":5944,"close":176.33,"high":177.02,"low":174.26,"open":176.46,"volume":518600},{"timestamp":1540301400,"date":"2018-10-23","index":5945,"close":172.95,"high":174.42,"low":167.26,"open":167.53,"volume":1260800},{"timestamp":1540387800,"date":"2018-10-24","index":5946,"close":158.16,"high":167.7,"low":157.95,"open":167.3,"volume":1942800},{"timestamp":1540474200,"date":"2018-10-25","index":5947,"close":169.04,"high":170.29,"low":163.69,"open":165.15,"volume":1067700},{"timestamp":1540560600,"date":"2018-10-26","index":5948,"close":166.21,"high":169.16,"low":162.26,"open":164.4,"volume":876000},{"timestamp":1540819800,"date":"2018-10-29","index":5949,"close":163.37,"high":169.7,"low":160.38,"open":168.52,"volume":745500},{"timestamp":1540906200,"date":"2018-10-30","index":5950,"close":168.74,"high":169.41,"low":165.66,"open":166.1,"volume":1307500},{"timestamp":1540992600,"date":"2018-10-31","index":5951,"close":172.36,"high":173.09,"low":169.98,"open":170.96,"volume":731400}]},{"date":"2018-07-19","estimated":1.41,"reported":1.63,"pre":[{"timestamp":1530624600,"date":"2018-07-03","index":5867,"close":191.47,"high":194.9,"low":191.27,"open":193.44,"volume":434600},{"timestamp":1530797400,"date":"2018-07-05","index":5868,"close":195.99,"high":196.67,"low":194.52,"open":195.68,"volume":540800},{"timestamp":1530883800,"date":"2018-07-06","index":5869,"close":197.32,"high":197.84,"low":194.16,"open":194.19,"volume":380300},{"timestamp":1531143000,"date":"2018-07-09","index":5870,"close":199.11,"high":200.22,"low":197.44,"open":199.98,"volume":1242600},{"timestamp":1531229400,"date":"2018-07-10","index":5871,"close":199.43,"high":200.69,"low":198.55,"open":200.47,"volume":977300},{"timestamp":1531315800,"date":"2018-07-11","index":5872,"close":193.59,"high":197.49,"low":193.33,"open":196.7,"volume":842500},{"timestamp":1531402200,"date":"2018-07-12","index":5873,"close":199.33,"high":199.37,"low":196.27,"open":196.8,"volume":625100},{"timestamp":1531488600,"date":"2018-07-13","index":5874,"close":199.19,"high":200.32,"low":198.57,"open":200.32,"volume":422900},{"timestamp":1531747800,"date":"2018-07-16","index":5875,"close":200.08,"high":201.14,"low":199.37,"open":199.86,"volume":1153300},{"timestamp":1531834200,"date":"2018-07-17","index":5876,"close":204.34,"high":204.88,"low":199.39,"open":199.81,"volume":1383900},{"timestamp":1531920600,"date":"2018-07-18","index":5877,"close":217.9,"high":218.48,"low":212.75,"open":213.09,"volume":3615000}],"post":[{"timestamp":1532007000,"date":"2018-07-19","index":5878,"close":215.26,"high":216.7,"low":214.65,"open":215.75,"volume":843000},{"timestamp":1532093400,"date":"2018-07-20","index":5879,"close":219.81,"high":221.46,"low":216.71,"open":216.71,"volume":1371300},{"timestamp":1532352600,"date":"2018-07-23","index":5880,"close":220.78,"high":221.66,"low":217,"open":219.57,"volume":930500},{"timestamp":1532439000,"date":"2018-07-24","index":5881,"close":213.7,"high":219.87,"low":213.16,"open":219.46,"volume":918500},{"timestamp":1532525400,"date":"2018-07-25","index":5882,"close":218.97,"high":219.07,"low":214.89,"open":215.72,"volume":2240200},{"timestamp":1532611800,"date":"2018-07-26","index":5883,"close":216.65,"high":216.84,"low":214.23,"open":216.07,"volume":1511000},{"timestamp":1532698200,"date":"2018-07-27","index":5884,"close":213.3,"high":217.51,"low":212.43,"open":216.86,"volume":920600},{"timestamp":1532957400,"date":"2018-07-30","index":5885,"close":214.5,"high":216.6,"low":213.61,"open":216.43,"volume":692600},{"timestamp":1533043800,"date":"2018-07-31","index":5886,"close":214,"high":216.3,"low":213.96,"open":215.15,"volume":1162300},{"timestamp":1533130200,"date":"2018-08-01","index":5887,"close":213.91,"high":215.37,"low":212.74,"open":214.01,"volume":802500},{"timestamp":1533216600,"date":"2018-08-02","index":5888,"close":215.82,"high":216.12,"low":212.2,"open":212.67,"volume":613900}]},{"date":"2018-04-18","estimated":1.13,"reported":1.55,"pre":[{"timestamp":1522762200,"date":"2018-04-03","index":5803,"close":199.43,"high":200.09,"low":196.4,"open":197.6,"volume":1165600},{"timestamp":1522848600,"date":"2018-04-04","index":5804,"close":198.26,"high":198.31,"low":191.49,"open":191.66,"volume":1704900},{"timestamp":1522935000,"date":"2018-04-05","index":5805,"close":198.68,"high":200.93,"low":197.27,"open":199.44,"volume":861200},{"timestamp":1523021400,"date":"2018-04-06","index":5806,"close":194.63,"high":199.28,"low":194.01,"open":197.49,"volume":837900},{"timestamp":1523280600,"date":"2018-04-09","index":5807,"close":198.53,"high":202.57,"low":196.89,"open":198.01,"volume":774100},{"timestamp":1523367000,"date":"2018-04-10","index":5808,"close":205.55,"high":207.07,"low":202,"open":204.42,"volume":885800},{"timestamp":1523453400,"date":"2018-04-11","index":5809,"close":205.55,"high":206.7,"low":203.88,"open":204.14,"volume":855500},{"timestamp":1523539800,"date":"2018-04-12","index":5810,"close":206.24,"high":207.32,"low":205.07,"open":205.87,"volume":1044500},{"timestamp":1523626200,"date":"2018-04-13","index":5811,"close":205.65,"high":207.15,"low":204.83,"open":205.83,"volume":526000},{"timestamp":1523885400,"date":"2018-04-16","index":5812,"close":206.7,"high":207.97,"low":205.56,"open":207.64,"volume":828600},{"timestamp":1523971800,"date":"2018-04-17","index":5813,"close":212.7,"high":213.35,"low":207.84,"open":208.48,"volume":1233000}],"post":[{"timestamp":1524058200,"date":"2018-04-18","index":5814,"close":206.32,"high":208.75,"low":203,"open":208.75,"volume":1700600},{"timestamp":1524144600,"date":"2018-04-19","index":5815,"close":195.1,"high":203.62,"low":194.19,"open":203.51,"volume":2623900},{"timestamp":1524231000,"date":"2018-04-20","index":5816,"close":193.02,"high":195.99,"low":192.3,"open":194.83,"volume":1729200},{"timestamp":1524490200,"date":"2018-04-23","index":5817,"close":191.32,"high":195.28,"low":190.65,"open":194.44,"volume":808200},{"timestamp":1524576600,"date":"2018-04-24","index":5818,"close":194.05,"high":197.07,"low":191.67,"open":196.02,"volume":1147600},{"timestamp":1524663000,"date":"2018-04-25","index":5819,"close":191.66,"high":193.83,"low":190.32,"open":193.65,"volume":830300},{"timestamp":1524749400,"date":"2018-04-26","index":5820,"close":195.68,"high":195.98,"low":193.3,"open":193.94,"volume":875600},{"timestamp":1524835800,"date":"2018-04-27","index":5821,"close":191.75,"high":194.65,"low":191.18,"open":194.48,"volume":1109600},{"timestamp":1525095000,"date":"2018-04-30","index":5822,"close":188.45,"high":190.21,"low":187.63,"open":189.62,"volume":645900},{"timestamp":1525181400,"date":"2018-05-01","index":5823,"close":191.44,"high":191.76,"low":187.98,"open":188.5,"volume":484200},{"timestamp":1525267800,"date":"2018-05-02","index":5824,"close":190.34,"high":192.19,"low":189.97,"open":191.21,"volume":509500}]},{"date":"2018-01-17","estimated":1.3,"reported":1.76,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":5740,"close":173.82,"high":174.87,"low":173.72,"open":174.61,"volume":194400},{"timestamp":1514903400,"date":"2018-01-02","index":5741,"close":177.73,"high":177.84,"low":173.98,"open":174.14,"volume":818600},{"timestamp":1514989800,"date":"2018-01-03","index":5742,"close":179.08,"high":179.58,"low":177.68,"open":177.73,"volume":1054200},{"timestamp":1515076200,"date":"2018-01-04","index":5743,"close":180.75,"high":181.77,"low":179.4,"open":180.49,"volume":915600},{"timestamp":1515162600,"date":"2018-01-05","index":5744,"close":182.87,"high":183.45,"low":180.75,"open":180.84,"volume":516100},{"timestamp":1515421800,"date":"2018-01-08","index":5745,"close":183.83,"high":184.46,"low":182.81,"open":183.19,"volume":763900},{"timestamp":1515508200,"date":"2018-01-09","index":5746,"close":182.84,"high":184.17,"low":181.24,"open":184.07,"volume":854300},{"timestamp":1515594600,"date":"2018-01-10","index":5747,"close":180.71,"high":181.55,"low":179.33,"open":181.39,"volume":668700},{"timestamp":1515681000,"date":"2018-01-11","index":5748,"close":178.55,"high":180.23,"low":177.91,"open":180.08,"volume":831900},{"timestamp":1515767400,"date":"2018-01-12","index":5749,"close":180.87,"high":181.47,"low":179.94,"open":181.11,"volume":710300},{"timestamp":1516113000,"date":"2018-01-16","index":5750,"close":186.38,"high":188.5,"low":185.26,"open":187.7,"volume":1518900}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":5751,"close":199.18,"high":201.2,"low":194.76,"open":194.99,"volume":2653200},{"timestamp":1516285800,"date":"2018-01-18","index":5752,"close":203.36,"high":205.58,"low":201.81,"open":202.18,"volume":3618500},{"timestamp":1516372200,"date":"2018-01-19","index":5753,"close":205.52,"high":206.03,"low":203.17,"open":205.22,"volume":1122900},{"timestamp":1516631400,"date":"2018-01-22","index":5754,"close":205.54,"high":205.54,"low":203.3,"open":204.5,"volume":1002300},{"timestamp":1516717800,"date":"2018-01-23","index":5755,"close":205.43,"high":205.92,"low":204.05,"open":204.42,"volume":559900},{"timestamp":1516804200,"date":"2018-01-24","index":5756,"close":202.25,"high":204.01,"low":200.47,"open":203.51,"volume":669800},{"timestamp":1516890600,"date":"2018-01-25","index":5757,"close":200.83,"high":208.58,"low":200.65,"open":207.14,"volume":1380200},{"timestamp":1516977000,"date":"2018-01-26","index":5758,"close":206.51,"high":206.67,"low":203.73,"open":204.04,"volume":1069200},{"timestamp":1517236200,"date":"2018-01-29","index":5759,"close":204.02,"high":204.59,"low":201.93,"open":204.34,"volume":1064500},{"timestamp":1517322600,"date":"2018-01-30","index":5760,"close":200.23,"high":203.42,"low":200.03,"open":202.86,"volume":744900},{"timestamp":1517409000,"date":"2018-01-31","index":5761,"close":202.96,"high":203.66,"low":202,"open":202.39,"volume":701800}]},{"date":"2017-10-18","estimated":1.29,"reported":1.52,"pre":[{"timestamp":1507037400,"date":"2017-10-03","index":5679,"close":170.46,"high":170.63,"low":169.56,"open":170.46,"volume":454400},{"timestamp":1507123800,"date":"2017-10-04","index":5680,"close":171.19,"high":171.43,"low":169.52,"open":169.97,"volume":861200},{"timestamp":1507210200,"date":"2017-10-05","index":5681,"close":168.52,"high":169.82,"low":167.86,"open":169.55,"volume":422300},{"timestamp":1507296600,"date":"2017-10-06","index":5682,"close":169.44,"high":170.92,"low":167.7,"open":168,"volume":1224200},{"timestamp":1507555800,"date":"2017-10-09","index":5683,"close":170.14,"high":170.65,"low":169.3,"open":169.46,"volume":352800},{"timestamp":1507642200,"date":"2017-10-10","index":5684,"close":171.18,"high":171.18,"low":168.92,"open":170.27,"volume":522200},{"timestamp":1507728600,"date":"2017-10-11","index":5685,"close":172.9,"high":173.06,"low":171.08,"open":171.36,"volume":859100},{"timestamp":1507815000,"date":"2017-10-12","index":5686,"close":173.61,"high":174.89,"low":171.95,"open":172.06,"volume":1302000},{"timestamp":1507901400,"date":"2017-10-13","index":5687,"close":176.3,"high":176.87,"low":175.58,"open":176.57,"volume":809400},{"timestamp":1508160600,"date":"2017-10-16","index":5688,"close":176.59,"high":176.6,"low":175.41,"open":175.81,"volume":743200},{"timestamp":1508247000,"date":"2017-10-17","index":5689,"close":176.34,"high":176.69,"low":174.49,"open":176.01,"volume":1055300}],"post":[{"timestamp":1508333400,"date":"2017-10-18","index":5690,"close":171.73,"high":175.97,"low":168.62,"open":175.84,"volume":2715900},{"timestamp":1508419800,"date":"2017-10-19","index":5691,"close":176.02,"high":176.29,"low":173.42,"open":174.03,"volume":1120100},{"timestamp":1508506200,"date":"2017-10-20","index":5692,"close":175.22,"high":176.22,"low":174.69,"open":176.01,"volume":1091300},{"timestamp":1508765400,"date":"2017-10-23","index":5693,"close":178.07,"high":179.28,"low":177.29,"open":177.95,"volume":1240700},{"timestamp":1508851800,"date":"2017-10-24","index":5694,"close":178.43,"high":178.49,"low":177.25,"open":177.81,"volume":614400},{"timestamp":1508938200,"date":"2017-10-25","index":5695,"close":177.36,"high":178.98,"low":175.72,"open":178.5,"volume":560000},{"timestamp":1509024600,"date":"2017-10-26","index":5696,"close":177.82,"high":178.54,"low":176.87,"open":177.53,"volume":427700},{"timestamp":1509111000,"date":"2017-10-27","index":5697,"close":178.93,"high":179.26,"low":177.13,"open":178.25,"volume":703800},{"timestamp":1509370200,"date":"2017-10-30","index":5698,"close":177.93,"high":178.84,"low":177.29,"open":178.29,"volume":1268300},{"timestamp":1509456600,"date":"2017-10-31","index":5699,"close":180.75,"high":180.97,"low":179.63,"open":179.66,"volume":526400},{"timestamp":1509543000,"date":"2017-11-01","index":5700,"close":181.4,"high":182.98,"low":179.54,"open":182.68,"volume":941900}]},{"date":"2017-07-19","estimated":1.03,"reported":1.18,"pre":[{"timestamp":1499088600,"date":"2017-07-03","index":5615,"close":129.67,"high":131.34,"low":129.33,"open":131.1,"volume":427900},{"timestamp":1499261400,"date":"2017-07-05","index":5616,"close":131.48,"high":131.57,"low":129.44,"open":129.49,"volume":796200},{"timestamp":1499347800,"date":"2017-07-06","index":5617,"close":131.22,"high":131.77,"low":130.1,"open":130.79,"volume":832000},{"timestamp":1499434200,"date":"2017-07-07","index":5618,"close":132.89,"high":133.54,"low":131.83,"open":131.83,"volume":588700},{"timestamp":1499693400,"date":"2017-07-10","index":5619,"close":134.81,"high":135.05,"low":133.51,"open":134,"volume":439700},{"timestamp":1499779800,"date":"2017-07-11","index":5620,"close":135.82,"high":136.06,"low":133.67,"open":133.7,"volume":1100900},{"timestamp":1499866200,"date":"2017-07-12","index":5621,"close":137.04,"high":137.55,"low":136.28,"open":136.61,"volume":841300},{"timestamp":1499952600,"date":"2017-07-13","index":5622,"close":136.85,"high":137.57,"low":136.37,"open":136.76,"volume":484300},{"timestamp":1500039000,"date":"2017-07-14","index":5623,"close":139.92,"high":140.05,"low":137.89,"open":138.04,"volume":1164700},{"timestamp":1500298200,"date":"2017-07-17","index":5624,"close":140.22,"high":140.79,"low":139.1,"open":140.42,"volume":869900},{"timestamp":1500384600,"date":"2017-07-18","index":5625,"close":143.25,"high":143.38,"low":141.13,"open":141.28,"volume":1252200}],"post":[{"timestamp":1500471000,"date":"2017-07-19","index":5626,"close":150.63,"high":150.82,"low":147.96,"open":148.62,"volume":2528800},{"timestamp":1500557400,"date":"2017-07-20","index":5627,"close":153.82,"high":154.35,"low":151.36,"open":152.24,"volume":2971500},{"timestamp":1500643800,"date":"2017-07-21","index":5628,"close":154.29,"high":154.35,"low":152.65,"open":153.09,"volume":938400},{"timestamp":1500903000,"date":"2017-07-24","index":5629,"close":153.74,"high":154.5,"low":153.06,"open":153.88,"volume":1272100},{"timestamp":1500989400,"date":"2017-07-25","index":5630,"close":152.73,"high":154.38,"low":152.56,"open":154.35,"volume":974600},{"timestamp":1501075800,"date":"2017-07-26","index":5631,"close":154.53,"high":154.7,"low":152.91,"open":153,"volume":768800},{"timestamp":1501162200,"date":"2017-07-27","index":5632,"close":153.24,"high":155.73,"low":151.48,"open":154.9,"volume":1019400},{"timestamp":1501248600,"date":"2017-07-28","index":5633,"close":152.53,"high":152.88,"low":151.65,"open":151.7,"volume":539100},{"timestamp":1501507800,"date":"2017-07-31","index":5634,"close":150.33,"high":152.34,"low":149.91,"open":151.74,"volume":868100},{"timestamp":1501594200,"date":"2017-08-01","index":5635,"close":150.92,"high":152.1,"low":150.57,"open":151.95,"volume":391600},{"timestamp":1501680600,"date":"2017-08-02","index":5636,"close":151.02,"high":152.89,"low":150.31,"open":152.57,"volume":855200}]},{"date":"2017-04-19","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1491226200,"date":"2017-04-03","index":5552,"close":132.18,"high":132.75,"low":131.18,"open":132.35,"volume":564100},{"timestamp":1491312600,"date":"2017-04-04","index":5553,"close":132.74,"high":132.78,"low":131.85,"open":132.3,"volume":584000},{"timestamp":1491399000,"date":"2017-04-05","index":5554,"close":131.03,"high":132.01,"low":130.92,"open":131.6,"volume":557200},{"timestamp":1491485400,"date":"2017-04-06","index":5555,"close":130.98,"high":131.24,"low":130.55,"open":130.95,"volume":370000},{"timestamp":1491571800,"date":"2017-04-07","index":5556,"close":131.18,"high":131.65,"low":130.53,"open":130.54,"volume":546900},{"timestamp":1491831000,"date":"2017-04-10","index":5557,"close":129.91,"high":130.79,"low":129.7,"open":130.63,"volume":1180800},{"timestamp":1491917400,"date":"2017-04-11","index":5558,"close":129.81,"high":129.85,"low":128.31,"open":129.64,"volume":613200},{"timestamp":1492003800,"date":"2017-04-12","index":5559,"close":129.01,"high":129.97,"low":128.3,"open":129.75,"volume":485300},{"timestamp":1492090200,"date":"2017-04-13","index":5560,"close":128.38,"high":129.88,"low":128.34,"open":129.01,"volume":575600},{"timestamp":1492435800,"date":"2017-04-17","index":5561,"close":130.17,"high":130.29,"low":128.89,"open":128.89,"volume":334800},{"timestamp":1492522200,"date":"2017-04-18","index":5562,"close":130.65,"high":130.96,"low":129.8,"open":130.38,"volume":915700}],"post":[{"timestamp":1492608600,"date":"2017-04-19","index":5563,"close":126.89,"high":133.71,"low":126.04,"open":133.11,"volume":3355400},{"timestamp":1492695000,"date":"2017-04-20","index":5564,"close":130.05,"high":130.82,"low":129.29,"open":130.1,"volume":2259500},{"timestamp":1492781400,"date":"2017-04-21","index":5565,"close":130.03,"high":130.49,"low":129.72,"open":130.35,"volume":1298800},{"timestamp":1493040600,"date":"2017-04-24","index":5566,"close":133.46,"high":134.29,"low":132.71,"open":133.63,"volume":685100},{"timestamp":1493127000,"date":"2017-04-25","index":5567,"close":134.24,"high":134.95,"low":133.86,"open":134.9,"volume":681300},{"timestamp":1493213400,"date":"2017-04-26","index":5568,"close":132.46,"high":133.43,"low":132,"open":133.04,"volume":633600},{"timestamp":1493299800,"date":"2017-04-27","index":5569,"close":132.95,"high":133.89,"low":132.35,"open":132.66,"volume":453100},{"timestamp":1493386200,"date":"2017-04-28","index":5570,"close":131.85,"high":133.17,"low":131.61,"open":133.13,"volume":753400},{"timestamp":1493645400,"date":"2017-05-01","index":5571,"close":132.86,"high":133.01,"low":131.72,"open":132.05,"volume":264200},{"timestamp":1493731800,"date":"2017-05-02","index":5572,"close":134.99,"high":135.05,"low":133.73,"open":133.98,"volume":850700},{"timestamp":1493818200,"date":"2017-05-03","index":5573,"close":134.17,"high":134.96,"low":133.74,"open":133.81,"volume":1008300}]},{"date":"2017-01-18","estimated":1.01,"reported":1.35,"pre":[{"timestamp":1483108200,"date":"2016-12-30","index":5489,"close":112.2,"high":112.66,"low":111.27,"open":112.06,"volume":858700},{"timestamp":1483453800,"date":"2017-01-03","index":5490,"close":110.45,"high":111.28,"low":110.15,"open":110.98,"volume":874700},{"timestamp":1483540200,"date":"2017-01-04","index":5491,"close":109.92,"high":110.35,"low":109.62,"open":109.84,"volume":846200},{"timestamp":1483626600,"date":"2017-01-05","index":5492,"close":111.24,"high":111.9,"low":110.75,"open":110.8,"volume":493800},{"timestamp":1483713000,"date":"2017-01-06","index":5493,"close":111.12,"high":111.59,"low":110.3,"open":110.56,"volume":360200},{"timestamp":1483972200,"date":"2017-01-09","index":5494,"close":112.49,"high":112.73,"low":111.01,"open":111.02,"volume":554800},{"timestamp":1484058600,"date":"2017-01-10","index":5495,"close":112.65,"high":113.13,"low":112.58,"open":112.58,"volume":816100},{"timestamp":1484145000,"date":"2017-01-11","index":5496,"close":113.48,"high":113.51,"low":112.19,"open":112.25,"volume":419900},{"timestamp":1484231400,"date":"2017-01-12","index":5497,"close":114.77,"high":114.82,"low":113,"open":113.94,"volume":713900},{"timestamp":1484317800,"date":"2017-01-13","index":5498,"close":115.3,"high":115.54,"low":114.75,"open":114.77,"volume":1474200},{"timestamp":1484663400,"date":"2017-01-17","index":5499,"close":115.91,"high":116.32,"low":114.89,"open":115.63,"volume":1381400}],"post":[{"timestamp":1484749800,"date":"2017-01-18","index":5500,"close":122.97,"high":125.88,"low":121.94,"open":122.07,"volume":4392000},{"timestamp":1484836200,"date":"2017-01-19","index":5501,"close":121.86,"high":121.99,"low":120.46,"open":120.86,"volume":1936700},{"timestamp":1484922600,"date":"2017-01-20","index":5502,"close":122.05,"high":122.31,"low":121.52,"open":121.52,"volume":786900},{"timestamp":1485181800,"date":"2017-01-23","index":5503,"close":122.17,"high":122.32,"low":120.6,"open":121.97,"volume":1570600},{"timestamp":1485268200,"date":"2017-01-24","index":5504,"close":122.55,"high":123,"low":122.07,"open":122.28,"volume":975100},{"timestamp":1485354600,"date":"2017-01-25","index":5505,"close":122.78,"high":122.97,"low":122.27,"open":122.51,"volume":649500},{"timestamp":1485441000,"date":"2017-01-26","index":5506,"close":121.13,"high":122.16,"low":121.07,"open":121.3,"volume":611200},{"timestamp":1485527400,"date":"2017-01-27","index":5507,"close":121.77,"high":122.08,"low":121.04,"open":121.44,"volume":663500},{"timestamp":1485786600,"date":"2017-01-30","index":5508,"close":121.71,"high":121.86,"low":120.02,"open":120.91,"volume":1161000},{"timestamp":1485873000,"date":"2017-01-31","index":5509,"close":121.4,"high":122,"low":120.99,"open":121.64,"volume":1435700},{"timestamp":1485959400,"date":"2017-02-01","index":5510,"close":121.31,"high":122.11,"low":121,"open":121.65,"volume":1324600}]},{"date":"2016-10-19","estimated":1.05,"reported":1.04,"pre":[{"timestamp":1475587800,"date":"2016-10-04","index":5428,"close":108.96,"high":109.85,"low":108.61,"open":109.39,"volume":324300},{"timestamp":1475674200,"date":"2016-10-05","index":5429,"close":108.81,"high":109.3,"low":108.71,"open":109.1,"volume":280100},{"timestamp":1475760600,"date":"2016-10-06","index":5430,"close":108.74,"high":108.99,"low":107.81,"open":108.27,"volume":473500},{"timestamp":1475847000,"date":"2016-10-07","index":5431,"close":106.38,"high":107.17,"low":105.36,"open":107.04,"volume":861900},{"timestamp":1476106200,"date":"2016-10-10","index":5432,"close":106.99,"high":107.74,"low":106.99,"open":107.63,"volume":686400},{"timestamp":1476192600,"date":"2016-10-11","index":5433,"close":102.71,"high":105.64,"low":102.41,"open":105.61,"volume":959100},{"timestamp":1476279000,"date":"2016-10-12","index":5434,"close":102.58,"high":102.67,"low":101.42,"open":102.31,"volume":794500},{"timestamp":1476365400,"date":"2016-10-13","index":5435,"close":100.39,"high":100.65,"low":100.04,"open":100.59,"volume":1161200},{"timestamp":1476451800,"date":"2016-10-14","index":5436,"close":101.12,"high":102.11,"low":100.95,"open":101.58,"volume":331200},{"timestamp":1476711000,"date":"2016-10-17","index":5437,"close":101.16,"high":101.34,"low":100.51,"open":100.62,"volume":399000},{"timestamp":1476797400,"date":"2016-10-18","index":5438,"close":102.33,"high":102.58,"low":101.83,"open":102.51,"volume":955700}],"post":[{"timestamp":1476883800,"date":"2016-10-19","index":5439,"close":104.09,"high":104.75,"low":103.2,"open":104.75,"volume":1109900},{"timestamp":1476970200,"date":"2016-10-20","index":5440,"close":103.58,"high":103.62,"low":102.47,"open":102.52,"volume":739900},{"timestamp":1477056600,"date":"2016-10-21","index":5441,"close":105.26,"high":105.32,"low":103.4,"open":103.47,"volume":1638300},{"timestamp":1477315800,"date":"2016-10-24","index":5442,"close":105.28,"high":105.42,"low":104.77,"open":104.92,"volume":971000},{"timestamp":1477402200,"date":"2016-10-25","index":5443,"close":104.54,"high":105.14,"low":104.13,"open":104.68,"volume":567100},{"timestamp":1477488600,"date":"2016-10-26","index":5444,"close":103.85,"high":104.73,"low":103.73,"open":104.47,"volume":376200},{"timestamp":1477575000,"date":"2016-10-27","index":5445,"close":104.05,"high":105.27,"low":103.86,"open":105.18,"volume":606800},{"timestamp":1477661400,"date":"2016-10-28","index":5446,"close":105.46,"high":105.95,"low":104.69,"open":104.86,"volume":915500},{"timestamp":1477920600,"date":"2016-10-31","index":5447,"close":105.62,"high":106.36,"low":104.94,"open":105.51,"volume":794000},{"timestamp":1478007000,"date":"2016-11-01","index":5448,"close":103.89,"high":105.68,"low":103.29,"open":105.65,"volume":936100},{"timestamp":1478093400,"date":"2016-11-02","index":5449,"close":104.03,"high":104.73,"low":103.67,"open":104.01,"volume":564400}]},{"date":"2016-07-20","estimated":0.87,"reported":0.94,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":5364,"close":95.34,"high":97.12,"low":95.02,"open":96.65,"volume":1007800},{"timestamp":1467811800,"date":"2016-07-06","index":5365,"close":94.89,"high":94.97,"low":92.84,"open":93.42,"volume":1257500},{"timestamp":1467898200,"date":"2016-07-07","index":5366,"close":94.61,"high":95.24,"low":94.08,"open":94.1,"volume":827900},{"timestamp":1467984600,"date":"2016-07-08","index":5367,"close":97.22,"high":97.26,"low":95.95,"open":96.1,"volume":588200},{"timestamp":1468243800,"date":"2016-07-11","index":5368,"close":99.76,"high":99.95,"low":99,"open":99.12,"volume":493000},{"timestamp":1468330200,"date":"2016-07-12","index":5369,"close":100.88,"high":101.83,"low":100,"open":100.87,"volume":1280100},{"timestamp":1468416600,"date":"2016-07-13","index":5370,"close":101.11,"high":101.81,"low":100.86,"open":101.09,"volume":547200},{"timestamp":1468503000,"date":"2016-07-14","index":5371,"close":102.97,"high":103.85,"low":102.6,"open":103.73,"volume":1023800},{"timestamp":1468589400,"date":"2016-07-15","index":5372,"close":101.61,"high":101.94,"low":101.19,"open":101.25,"volume":538600},{"timestamp":1468848600,"date":"2016-07-18","index":5373,"close":103.13,"high":103.37,"low":102.46,"open":102.75,"volume":802800},{"timestamp":1468935000,"date":"2016-07-19","index":5374,"close":105.63,"high":106.3,"low":103.16,"open":103.27,"volume":3330400}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":5375,"close":108.16,"high":108.35,"low":107.06,"open":107.58,"volume":1642100},{"timestamp":1469107800,"date":"2016-07-21","index":5376,"close":105.48,"high":106.37,"low":104.96,"open":105.41,"volume":2199400},{"timestamp":1469194200,"date":"2016-07-22","index":5377,"close":105.63,"high":105.86,"low":105.19,"open":105.55,"volume":397800},{"timestamp":1469453400,"date":"2016-07-25","index":5378,"close":106.48,"high":106.57,"low":105.93,"open":106.19,"volume":500300},{"timestamp":1469539800,"date":"2016-07-26","index":5379,"close":108.77,"high":108.91,"low":107.31,"open":107.49,"volume":926600},{"timestamp":1469626200,"date":"2016-07-27","index":5380,"close":109.56,"high":109.91,"low":108.38,"open":109.64,"volume":876300},{"timestamp":1469712600,"date":"2016-07-28","index":5381,"close":110.08,"high":110.21,"low":109.49,"open":109.87,"volume":530000},{"timestamp":1469799000,"date":"2016-07-29","index":5382,"close":109.62,"high":110.85,"low":109.31,"open":110.48,"volume":1399700},{"timestamp":1470058200,"date":"2016-08-01","index":5383,"close":109.7,"high":110.15,"low":109.29,"open":109.62,"volume":419800},{"timestamp":1470144600,"date":"2016-08-02","index":5384,"close":109.38,"high":109.59,"low":108.78,"open":109.57,"volume":358600},{"timestamp":1470231000,"date":"2016-08-03","index":5385,"close":108.45,"high":108.75,"low":107.89,"open":107.95,"volume":414200}]},{"date":"2016-04-20","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1459863000,"date":"2016-04-05","index":5301,"close":99.52,"high":100.12,"low":99.28,"open":99.58,"volume":1059400},{"timestamp":1459949400,"date":"2016-04-06","index":5302,"close":101.1,"high":101.17,"low":99.29,"open":99.37,"volume":753000},{"timestamp":1460035800,"date":"2016-04-07","index":5303,"close":100.09,"high":100.95,"low":99.95,"open":100.75,"volume":452200},{"timestamp":1460122200,"date":"2016-04-08","index":5304,"close":100.65,"high":101.36,"low":100.38,"open":100.88,"volume":424200},{"timestamp":1460381400,"date":"2016-04-11","index":5305,"close":100.25,"high":101.56,"low":100.14,"open":100.85,"volume":188400},{"timestamp":1460467800,"date":"2016-04-12","index":5306,"close":100.85,"high":101.23,"low":99.7,"open":100.67,"volume":295100},{"timestamp":1460554200,"date":"2016-04-13","index":5307,"close":102.05,"high":102.2,"low":101.28,"open":101.59,"volume":363100},{"timestamp":1460640600,"date":"2016-04-14","index":5308,"close":100.37,"high":100.8,"low":99.77,"open":100.79,"volume":547800},{"timestamp":1460727000,"date":"2016-04-15","index":5309,"close":99.55,"high":100.52,"low":99.31,"open":99.87,"volume":540400},{"timestamp":1460986200,"date":"2016-04-18","index":5310,"close":99.23,"high":100.03,"low":98.79,"open":98.86,"volume":342600},{"timestamp":1461072600,"date":"2016-04-19","index":5311,"close":99.75,"high":100.74,"low":99.35,"open":100.24,"volume":833800}],"post":[{"timestamp":1461159000,"date":"2016-04-20","index":5312,"close":96.43,"high":99.56,"low":95.13,"open":99.01,"volume":2104400},{"timestamp":1461245400,"date":"2016-04-21","index":5313,"close":95.82,"high":97.24,"low":95.51,"open":97.24,"volume":626600},{"timestamp":1461331800,"date":"2016-04-22","index":5314,"close":95.87,"high":96.47,"low":95.32,"open":95.73,"volume":275500},{"timestamp":1461591000,"date":"2016-04-25","index":5315,"close":96.13,"high":96.52,"low":95.93,"open":96.3,"volume":367000},{"timestamp":1461677400,"date":"2016-04-26","index":5316,"close":96.41,"high":96.98,"low":96.29,"open":96.45,"volume":348200},{"timestamp":1461763800,"date":"2016-04-27","index":5317,"close":99.24,"high":99.42,"low":97.69,"open":97.73,"volume":600200},{"timestamp":1461850200,"date":"2016-04-28","index":5318,"close":98.01,"high":99.58,"low":97.75,"open":98.3,"volume":902200},{"timestamp":1461936600,"date":"2016-04-29","index":5319,"close":96.6,"high":98.55,"low":96.05,"open":98.34,"volume":786700},{"timestamp":1462195800,"date":"2016-05-02","index":5320,"close":97.46,"high":97.57,"low":96.54,"open":96.7,"volume":461300},{"timestamp":1462282200,"date":"2016-05-03","index":5321,"close":94.42,"high":95.19,"low":94.13,"open":95.13,"volume":604700},{"timestamp":1462368600,"date":"2016-05-04","index":5322,"close":93.78,"high":93.84,"low":93.22,"open":93.6,"volume":1430900}]},{"date":"2016-01-20","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1451917800,"date":"2016-01-04","index":5238,"close":87.3,"high":87.42,"low":85.91,"open":87.29,"volume":2275300},{"timestamp":1452004200,"date":"2016-01-05","index":5239,"close":86.42,"high":87.09,"low":85.66,"open":86.18,"volume":813100},{"timestamp":1452090600,"date":"2016-01-06","index":5240,"close":84.61,"high":85.22,"low":83.74,"open":83.9,"volume":2323900},{"timestamp":1452177000,"date":"2016-01-07","index":5241,"close":82.49,"high":84.15,"low":82.24,"open":82.44,"volume":811200},{"timestamp":1452263400,"date":"2016-01-08","index":5242,"close":80.28,"high":82.12,"low":80.13,"open":81.77,"volume":899400},{"timestamp":1452522600,"date":"2016-01-11","index":5243,"close":82.31,"high":83.26,"low":81.6,"open":82.98,"volume":1117900},{"timestamp":1452609000,"date":"2016-01-12","index":5244,"close":82.65,"high":83.95,"low":81.67,"open":83.35,"volume":875800},{"timestamp":1452695400,"date":"2016-01-13","index":5245,"close":80.01,"high":83.1,"low":79.87,"open":82.71,"volume":945700},{"timestamp":1452781800,"date":"2016-01-14","index":5246,"close":82.9,"high":83.49,"low":81.07,"open":82.29,"volume":1442700},{"timestamp":1452868200,"date":"2016-01-15","index":5247,"close":77.47,"high":79.45,"low":77.17,"open":78.62,"volume":1550300},{"timestamp":1453213800,"date":"2016-01-19","index":5248,"close":80.32,"high":80.86,"low":79.31,"open":79.79,"volume":1487400}],"post":[{"timestamp":1453300200,"date":"2016-01-20","index":5249,"close":85.26,"high":86.27,"low":80.97,"open":81.59,"volume":4539200},{"timestamp":1453386600,"date":"2016-01-21","index":5250,"close":87.36,"high":88.08,"low":85.58,"open":86.75,"volume":1254100},{"timestamp":1453473000,"date":"2016-01-22","index":5251,"close":90.36,"high":91.72,"low":90.07,"open":91.22,"volume":1700700},{"timestamp":1453732200,"date":"2016-01-25","index":5252,"close":89.72,"high":90.63,"low":89.42,"open":90.28,"volume":881600},{"timestamp":1453818600,"date":"2016-01-26","index":5253,"close":90.19,"high":90.46,"low":89.16,"open":89.61,"volume":674500},{"timestamp":1453905000,"date":"2016-01-27","index":5254,"close":89.71,"high":91.15,"low":89.41,"open":89.85,"volume":907200},{"timestamp":1453991400,"date":"2016-01-28","index":5255,"close":89.81,"high":90.32,"low":88.93,"open":89.95,"volume":1846200},{"timestamp":1454077800,"date":"2016-01-29","index":5256,"close":91.84,"high":91.93,"low":89.04,"open":89.14,"volume":1172600},{"timestamp":1454337000,"date":"2016-02-01","index":5257,"close":92.24,"high":92.74,"low":90.82,"open":91.02,"volume":528400},{"timestamp":1454423400,"date":"2016-02-02","index":5258,"close":88.51,"high":90.38,"low":88.42,"open":90.29,"volume":740200},{"timestamp":1454509800,"date":"2016-02-03","index":5259,"close":90.98,"high":91.22,"low":88.81,"open":90.33,"volume":889300}]},{"date":"2015-10-14","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":5172,"close":85.21,"high":85.53,"low":82.62,"open":82.9,"volume":1351400},{"timestamp":1443619800,"date":"2015-09-30","index":5173,"close":87.98,"high":88.07,"low":86.63,"open":86.97,"volume":2466400},{"timestamp":1443706200,"date":"2015-10-01","index":5174,"close":85.97,"high":86.6,"low":84.45,"open":86.24,"volume":1323200},{"timestamp":1443792600,"date":"2015-10-02","index":5175,"close":88.41,"high":88.71,"low":85.45,"open":85.89,"volume":950800},{"timestamp":1444051800,"date":"2015-10-05","index":5176,"close":89.39,"high":90.06,"low":88.53,"open":88.69,"volume":951000},{"timestamp":1444138200,"date":"2015-10-06","index":5177,"close":90.05,"high":90.8,"low":89.29,"open":89.97,"volume":732200},{"timestamp":1444224600,"date":"2015-10-07","index":5178,"close":90.06,"high":91.61,"low":88.85,"open":91,"volume":873800},{"timestamp":1444311000,"date":"2015-10-08","index":5179,"close":91.38,"high":91.45,"low":89.88,"open":91.27,"volume":974000},{"timestamp":1444397400,"date":"2015-10-09","index":5180,"close":90.87,"high":91.1,"low":90.28,"open":90.71,"volume":542600},{"timestamp":1444656600,"date":"2015-10-12","index":5181,"close":89.86,"high":90.36,"low":89.62,"open":90.23,"volume":742300},{"timestamp":1444743000,"date":"2015-10-13","index":5182,"close":87.31,"high":88.87,"low":87.12,"open":88.59,"volume":1047500}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":5183,"close":87.27,"high":87.75,"low":84.61,"open":85.01,"volume":3118200},{"timestamp":1444915800,"date":"2015-10-15","index":5184,"close":88.5,"high":89.29,"low":87.15,"open":87.83,"volume":2230100},{"timestamp":1445002200,"date":"2015-10-16","index":5185,"close":88.65,"high":89.07,"low":87.75,"open":88.22,"volume":892700},{"timestamp":1445261400,"date":"2015-10-19","index":5186,"close":88.78,"high":88.99,"low":88.03,"open":88.61,"volume":502800},{"timestamp":1445347800,"date":"2015-10-20","index":5187,"close":89.02,"high":90.47,"low":87.54,"open":88.08,"volume":1108000},{"timestamp":1445434200,"date":"2015-10-21","index":5188,"close":90.01,"high":91.24,"low":89.96,"open":90.87,"volume":943900},{"timestamp":1445520600,"date":"2015-10-22","index":5189,"close":92.32,"high":92.91,"low":91.89,"open":92.03,"volume":1644800},{"timestamp":1445607000,"date":"2015-10-23","index":5190,"close":93.64,"high":94.41,"low":93.24,"open":94.24,"volume":1585100},{"timestamp":1445866200,"date":"2015-10-26","index":5191,"close":92.29,"high":92.9,"low":92.11,"open":92.5,"volume":614500},{"timestamp":1445952600,"date":"2015-10-27","index":5192,"close":91.55,"high":92.75,"low":91.27,"open":92.53,"volume":544700},{"timestamp":1446039000,"date":"2015-10-28","index":5193,"close":93.34,"high":94.09,"low":92.26,"open":93.55,"volume":618600}]},{"date":"2015-07-15","estimated":0.88,"reported":0.95,"pre":[{"timestamp":1435584600,"date":"2015-06-29","index":5108,"close":104.56,"high":106.58,"low":104.03,"open":105.82,"volume":1043600},{"timestamp":1435671000,"date":"2015-06-30","index":5109,"close":104.13,"high":105.79,"low":103.22,"open":105.71,"volume":754300},{"timestamp":1435757400,"date":"2015-07-01","index":5110,"close":105.65,"high":107.9,"low":105.26,"open":107.74,"volume":1305400},{"timestamp":1435843800,"date":"2015-07-02","index":5111,"close":104.6,"high":105.33,"low":103.71,"open":105.32,"volume":942800},{"timestamp":1436189400,"date":"2015-07-06","index":5112,"close":101.92,"high":103.11,"low":100.95,"open":101.09,"volume":720300},{"timestamp":1436275800,"date":"2015-07-07","index":5113,"close":100.16,"high":100.64,"low":97.31,"open":99.27,"volume":1286700},{"timestamp":1436362200,"date":"2015-07-08","index":5114,"close":97.14,"high":98.54,"low":96.78,"open":98.1,"volume":784400},{"timestamp":1436448600,"date":"2015-07-09","index":5115,"close":99.62,"high":102.12,"low":99.2,"open":101.75,"volume":1683600},{"timestamp":1436535000,"date":"2015-07-10","index":5116,"close":102.7,"high":104.14,"low":101.64,"open":103.98,"volume":2272000},{"timestamp":1436794200,"date":"2015-07-13","index":5117,"close":103.3,"high":103.89,"low":102.95,"open":103.79,"volume":859000},{"timestamp":1436880600,"date":"2015-07-14","index":5118,"close":103.07,"high":103.85,"low":102.45,"open":103.26,"volume":1238200}],"post":[{"timestamp":1436967000,"date":"2015-07-15","index":5119,"close":106.68,"high":108.17,"low":105.75,"open":106.09,"volume":2298700},{"timestamp":1437053400,"date":"2015-07-16","index":5120,"close":100.36,"high":104.24,"low":99.27,"open":104.15,"volume":4115500},{"timestamp":1437139800,"date":"2015-07-17","index":5121,"close":100.55,"high":101.09,"low":99.41,"open":101,"volume":2782500},{"timestamp":1437399000,"date":"2015-07-20","index":5122,"close":101,"high":102.38,"low":100.76,"open":102.05,"volume":1112300},{"timestamp":1437485400,"date":"2015-07-21","index":5123,"close":100.9,"high":101.96,"low":100.42,"open":101,"volume":1525300},{"timestamp":1437571800,"date":"2015-07-22","index":5124,"close":100.84,"high":101.09,"low":99.57,"open":100.06,"volume":1894400},{"timestamp":1437658200,"date":"2015-07-23","index":5125,"close":101.93,"high":102.3,"low":100.97,"open":101.18,"volume":897100},{"timestamp":1437744600,"date":"2015-07-24","index":5126,"close":98.53,"high":101.06,"low":97.45,"open":100.88,"volume":1994700},{"timestamp":1438003800,"date":"2015-07-27","index":5127,"close":98.63,"high":99.94,"low":98.33,"open":99.49,"volume":844600},{"timestamp":1438090200,"date":"2015-07-28","index":5128,"close":99.08,"high":99.81,"low":97.22,"open":97.74,"volume":1558700},{"timestamp":1438176600,"date":"2015-07-29","index":5129,"close":99.02,"high":99.33,"low":98.12,"open":98.94,"volume":568000}]},{"date":"2015-04-15","estimated":1,"reported":1.17,"pre":[{"timestamp":1427722200,"date":"2015-03-30","index":5045,"close":103.12,"high":103.43,"low":101.57,"open":101.57,"volume":990600},{"timestamp":1427808600,"date":"2015-03-31","index":5046,"close":101.03,"high":102.22,"low":100.97,"open":101.47,"volume":1224100},{"timestamp":1427895000,"date":"2015-04-01","index":5047,"close":100.34,"high":101.12,"low":99.55,"open":101.12,"volume":641600},{"timestamp":1427981400,"date":"2015-04-02","index":5048,"close":100.74,"high":102.01,"low":100.48,"open":101.61,"volume":498700},{"timestamp":1428327000,"date":"2015-04-06","index":5049,"close":100.23,"high":101.2,"low":100,"open":100.92,"volume":916400},{"timestamp":1428413400,"date":"2015-04-07","index":5050,"close":100.17,"high":101.86,"low":100.12,"open":100.93,"volume":1161800},{"timestamp":1428499800,"date":"2015-04-08","index":5051,"close":99.97,"high":100.18,"low":99.2,"open":99.8,"volume":630400},{"timestamp":1428586200,"date":"2015-04-09","index":5052,"close":100.74,"high":100.86,"low":99.49,"open":100.31,"volume":1609700},{"timestamp":1428672600,"date":"2015-04-10","index":5053,"close":100.02,"high":100.58,"low":99.59,"open":99.73,"volume":846300},{"timestamp":1428931800,"date":"2015-04-13","index":5054,"close":99.81,"high":100.99,"low":99.59,"open":100.39,"volume":1037700},{"timestamp":1429018200,"date":"2015-04-14","index":5055,"close":99.97,"high":100.97,"low":99.57,"open":100.86,"volume":1137300}],"post":[{"timestamp":1429104600,"date":"2015-04-15","index":5056,"close":96.14,"high":100.08,"low":95.89,"open":100.06,"volume":4129100},{"timestamp":1429191000,"date":"2015-04-16","index":5057,"close":95.12,"high":96.13,"low":94.16,"open":94.83,"volume":2293600},{"timestamp":1429277400,"date":"2015-04-17","index":5058,"close":94.5,"high":95.11,"low":93.95,"open":94.75,"volume":1671200},{"timestamp":1429536600,"date":"2015-04-20","index":5059,"close":96.08,"high":96.24,"low":94.94,"open":94.99,"volume":1129100},{"timestamp":1429623000,"date":"2015-04-21","index":5060,"close":97.75,"high":98.74,"low":97.09,"open":98.17,"volume":2396700},{"timestamp":1429709400,"date":"2015-04-22","index":5061,"close":107.81,"high":111.2,"low":106.38,"open":109.82,"volume":4849300},{"timestamp":1429795800,"date":"2015-04-23","index":5062,"close":108.69,"high":108.96,"low":107.46,"open":108.84,"volume":1357000},{"timestamp":1429882200,"date":"2015-04-24","index":5063,"close":107.16,"high":108.2,"low":106.6,"open":108.06,"volume":1748100},{"timestamp":1430141400,"date":"2015-04-27","index":5064,"close":109.71,"high":110.91,"low":109.25,"open":109.57,"volume":4075600},{"timestamp":1430227800,"date":"2015-04-28","index":5065,"close":109.79,"high":110.04,"low":108.87,"open":109.75,"volume":1076200},{"timestamp":1430314200,"date":"2015-04-29","index":5066,"close":107.64,"high":109.19,"low":107.09,"open":108.79,"volume":2160600}]},{"date":"2015-01-21","estimated":0.57,"reported":0.87,"pre":[{"timestamp":1420468200,"date":"2015-01-05","index":4987,"close":103.79,"high":106.09,"low":103.65,"open":105.82,"volume":678700},{"timestamp":1420554600,"date":"2015-01-06","index":4988,"close":100.72,"high":102.7,"low":100.54,"open":102.61,"volume":1081300},{"timestamp":1420641000,"date":"2015-01-07","index":4989,"close":101.29,"high":101.41,"low":100.21,"open":100.48,"volume":855100},{"timestamp":1420727400,"date":"2015-01-08","index":4990,"close":103.41,"high":104.25,"low":101.85,"open":101.94,"volume":481600},{"timestamp":1420813800,"date":"2015-01-09","index":4991,"close":102.09,"high":103.24,"low":100.97,"open":103.24,"volume":440600},{"timestamp":1421073000,"date":"2015-01-12","index":4992,"close":103.45,"high":104.54,"low":102.6,"open":104.45,"volume":1115500},{"timestamp":1421159400,"date":"2015-01-13","index":4993,"close":103.45,"high":105.32,"low":102.86,"open":104.1,"volume":809200},{"timestamp":1421245800,"date":"2015-01-14","index":4994,"close":103.11,"high":103.85,"low":102.27,"open":102.95,"volume":592800},{"timestamp":1421332200,"date":"2015-01-15","index":4995,"close":101.96,"high":102.83,"low":101.27,"open":101.49,"volume":1283000},{"timestamp":1421418600,"date":"2015-01-16","index":4996,"close":103.04,"high":103.12,"low":101.23,"open":101.78,"volume":633700},{"timestamp":1421764200,"date":"2015-01-20","index":4997,"close":103.81,"high":104.1,"low":102.78,"open":103.11,"volume":947000}],"post":[{"timestamp":1421850600,"date":"2015-01-21","index":4998,"close":106.59,"high":107.03,"low":104.25,"open":105.06,"volume":1569100},{"timestamp":1421937000,"date":"2015-01-22","index":4999,"close":107.6,"high":107.95,"low":106.4,"open":106.76,"volume":589400},{"timestamp":1422023400,"date":"2015-01-23","index":5000,"close":105.31,"high":106.63,"low":105.28,"open":106.49,"volume":974600},{"timestamp":1422282600,"date":"2015-01-26","index":5001,"close":107.32,"high":107.35,"low":106.36,"open":107,"volume":995200},{"timestamp":1422369000,"date":"2015-01-27","index":5002,"close":106.33,"high":107.34,"low":106.12,"open":106.93,"volume":911900},{"timestamp":1422455400,"date":"2015-01-28","index":5003,"close":104.64,"high":107.11,"low":104.58,"open":106.98,"volume":753700},{"timestamp":1422541800,"date":"2015-01-29","index":5004,"close":106.14,"high":106.45,"low":104.94,"open":106.27,"volume":632600},{"timestamp":1422628200,"date":"2015-01-30","index":5005,"close":103.94,"high":106.26,"low":103.81,"open":105.95,"volume":1073800},{"timestamp":1422887400,"date":"2015-02-02","index":5006,"close":103.05,"high":103.21,"low":101.48,"open":102.98,"volume":1177900},{"timestamp":1422973800,"date":"2015-02-03","index":5007,"close":103.89,"high":103.93,"low":102.82,"open":103.3,"volume":716800},{"timestamp":1423060200,"date":"2015-02-04","index":5008,"close":101.84,"high":102.91,"low":101.65,"open":102.57,"volume":789900}]},{"date":"2014-10-15","estimated":0.7,"reported":0.74,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":4921,"close":98.82,"high":99.83,"low":98.57,"open":99.06,"volume":733500},{"timestamp":1412170200,"date":"2014-10-01","index":4922,"close":96.85,"high":98.73,"low":96.77,"open":98.73,"volume":915700},{"timestamp":1412256600,"date":"2014-10-02","index":4923,"close":96.93,"high":97.48,"low":95.58,"open":97.38,"volume":822600},{"timestamp":1412343000,"date":"2014-10-03","index":4924,"close":97.45,"high":98.11,"low":97.28,"open":97.63,"volume":539400},{"timestamp":1412602200,"date":"2014-10-06","index":4925,"close":97.94,"high":98.54,"low":97.26,"open":98.29,"volume":528300},{"timestamp":1412688600,"date":"2014-10-07","index":4926,"close":94.86,"high":96.89,"low":94.86,"open":96.64,"volume":1041400},{"timestamp":1412775000,"date":"2014-10-08","index":4927,"close":96.33,"high":96.39,"low":94.13,"open":94.41,"volume":1289100},{"timestamp":1412861400,"date":"2014-10-09","index":4928,"close":94.33,"high":95.55,"low":94.16,"open":95.04,"volume":1083800},{"timestamp":1412947800,"date":"2014-10-10","index":4929,"close":90.06,"high":93.19,"low":90.02,"open":93.11,"volume":1524500},{"timestamp":1413207000,"date":"2014-10-13","index":4930,"close":90.41,"high":92.43,"low":90.36,"open":90.92,"volume":1440300},{"timestamp":1413293400,"date":"2014-10-14","index":4931,"close":92.71,"high":94.25,"low":91.2,"open":91.25,"volume":1599600}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":4932,"close":91.82,"high":92.51,"low":88.7,"open":90.81,"volume":1298600},{"timestamp":1413466200,"date":"2014-10-16","index":4933,"close":90.74,"high":91.91,"low":88.55,"open":88.64,"volume":1165600},{"timestamp":1413552600,"date":"2014-10-17","index":4934,"close":92.51,"high":93.46,"low":92.22,"open":93.34,"volume":1013600},{"timestamp":1413811800,"date":"2014-10-20","index":4935,"close":92.51,"high":92.62,"low":90.93,"open":90.95,"volume":443400},{"timestamp":1413898200,"date":"2014-10-21","index":4936,"close":93.56,"high":93.78,"low":91.82,"open":91.93,"volume":684800},{"timestamp":1413984600,"date":"2014-10-22","index":4937,"close":92.16,"high":93.81,"low":92.1,"open":93.3,"volume":762700},{"timestamp":1414071000,"date":"2014-10-23","index":4938,"close":93.97,"high":94.51,"low":93.44,"open":93.62,"volume":630200},{"timestamp":1414157400,"date":"2014-10-24","index":4939,"close":95.06,"high":95.58,"low":94.1,"open":94.23,"volume":821200},{"timestamp":1414416600,"date":"2014-10-27","index":4940,"close":95.79,"high":95.99,"low":94.28,"open":94.52,"volume":492600},{"timestamp":1414503000,"date":"2014-10-28","index":4941,"close":98.01,"high":98.29,"low":96.87,"open":97.58,"volume":938200},{"timestamp":1414589400,"date":"2014-10-29","index":4942,"close":96.52,"high":98.07,"low":96.29,"open":97.82,"volume":566700}]},{"date":"2014-07-16","estimated":1.04,"reported":1.23,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":4857,"close":93.27,"high":93.42,"low":92.49,"open":92.52,"volume":305200},{"timestamp":1404221400,"date":"2014-07-01","index":4858,"close":94.67,"high":94.87,"low":94.09,"open":94.1,"volume":407200},{"timestamp":1404307800,"date":"2014-07-02","index":4859,"close":93.94,"high":93.96,"low":93.36,"open":93.53,"volume":449800},{"timestamp":1404394200,"date":"2014-07-03","index":4860,"close":95.69,"high":95.69,"low":95.09,"open":95.13,"volume":232600},{"timestamp":1404739800,"date":"2014-07-07","index":4861,"close":96.12,"high":96.24,"low":95.72,"open":95.92,"volume":972100},{"timestamp":1404826200,"date":"2014-07-08","index":4862,"close":94.64,"high":95.17,"low":94.03,"open":95,"volume":523800},{"timestamp":1404912600,"date":"2014-07-09","index":4863,"close":93.5,"high":93.85,"low":93.02,"open":93.69,"volume":989000},{"timestamp":1404999000,"date":"2014-07-10","index":4864,"close":92.88,"high":93.44,"low":92.2,"open":92.39,"volume":835000},{"timestamp":1405085400,"date":"2014-07-11","index":4865,"close":91.42,"high":91.83,"low":90.86,"open":91.4,"volume":1323100},{"timestamp":1405344600,"date":"2014-07-14","index":4866,"close":90.76,"high":91.54,"low":90.59,"open":91.31,"volume":986900},{"timestamp":1405431000,"date":"2014-07-15","index":4867,"close":90.63,"high":91.22,"low":90.42,"open":91.05,"volume":1578400}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":4868,"close":88.39,"high":88.48,"low":87,"open":87.58,"volume":2130800},{"timestamp":1405603800,"date":"2014-07-17","index":4869,"close":86.21,"high":87.4,"low":85.81,"open":86.86,"volume":1573000},{"timestamp":1405690200,"date":"2014-07-18","index":4870,"close":85.84,"high":86.22,"low":85.31,"open":85.42,"volume":1515600},{"timestamp":1405949400,"date":"2014-07-21","index":4871,"close":87.46,"high":87.86,"low":87.04,"open":87.47,"volume":1540100},{"timestamp":1406035800,"date":"2014-07-22","index":4872,"close":87.18,"high":88.1,"low":86.96,"open":87.88,"volume":926200},{"timestamp":1406122200,"date":"2014-07-23","index":4873,"close":87.02,"high":87.7,"low":86.68,"open":87.67,"volume":911900},{"timestamp":1406208600,"date":"2014-07-24","index":4874,"close":86.71,"high":86.92,"low":86.16,"open":86.26,"volume":767400},{"timestamp":1406295000,"date":"2014-07-25","index":4875,"close":84.97,"high":85.87,"low":84.58,"open":85.87,"volume":1080400},{"timestamp":1406554200,"date":"2014-07-28","index":4876,"close":84.48,"high":84.77,"low":83.54,"open":83.98,"volume":1087100},{"timestamp":1406640600,"date":"2014-07-29","index":4877,"close":83.28,"high":83.72,"low":83.26,"open":83.41,"volume":1190200},{"timestamp":1406727000,"date":"2014-07-30","index":4878,"close":95.14,"high":96.67,"low":91.82,"open":92.3,"volume":6992400}]},{"date":"2014-04-16","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":4795,"close":93.57,"high":93.78,"low":93.06,"open":93.48,"volume":862600},{"timestamp":1396445400,"date":"2014-04-02","index":4796,"close":93.21,"high":93.37,"low":92.45,"open":92.74,"volume":442200},{"timestamp":1396531800,"date":"2014-04-03","index":4797,"close":92.17,"high":93.1,"low":92.05,"open":92.89,"volume":547100},{"timestamp":1396618200,"date":"2014-04-04","index":4798,"close":90.82,"high":92.71,"low":90.5,"open":92.39,"volume":665400},{"timestamp":1396877400,"date":"2014-04-07","index":4799,"close":89.97,"high":91.2,"low":89.82,"open":91.13,"volume":753400},{"timestamp":1396963800,"date":"2014-04-08","index":4800,"close":89.56,"high":90.7,"low":89.25,"open":89.91,"volume":1193900},{"timestamp":1397050200,"date":"2014-04-09","index":4801,"close":92.4,"high":92.49,"low":90.66,"open":91.14,"volume":864300},{"timestamp":1397136600,"date":"2014-04-10","index":4802,"close":89.89,"high":92.63,"low":89.58,"open":92.61,"volume":1505600},{"timestamp":1397223000,"date":"2014-04-11","index":4803,"close":87.33,"high":88.43,"low":86.74,"open":87.76,"volume":2109700},{"timestamp":1397482200,"date":"2014-04-14","index":4804,"close":86.57,"high":87.3,"low":85.95,"open":86.58,"volume":1415100},{"timestamp":1397568600,"date":"2014-04-15","index":4805,"close":85.14,"high":86.58,"low":84.73,"open":86.09,"volume":2003400}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":4806,"close":82.23,"high":82.35,"low":79.94,"open":80.31,"volume":5649200},{"timestamp":1397741400,"date":"2014-04-17","index":4807,"close":81.65,"high":82.38,"low":81.35,"open":81.82,"volume":1790400},{"timestamp":1398087000,"date":"2014-04-21","index":4808,"close":81.65,"high":82.31,"low":81.04,"open":81.81,"volume":856700},{"timestamp":1398173400,"date":"2014-04-22","index":4809,"close":81.68,"high":82.27,"low":81.59,"open":81.85,"volume":820100},{"timestamp":1398259800,"date":"2014-04-23","index":4810,"close":82,"high":82.97,"low":81.45,"open":81.5,"volume":1469100},{"timestamp":1398346200,"date":"2014-04-24","index":4811,"close":84.17,"high":84.45,"low":83.26,"open":83.62,"volume":1352400},{"timestamp":1398432600,"date":"2014-04-25","index":4812,"close":81.68,"high":83.26,"low":81.42,"open":83.25,"volume":1680300},{"timestamp":1398691800,"date":"2014-04-28","index":4813,"close":82.34,"high":82.67,"low":81.43,"open":82.18,"volume":816000},{"timestamp":1398778200,"date":"2014-04-29","index":4814,"close":82.12,"high":82.8,"low":82.09,"open":82.51,"volume":975400},{"timestamp":1398864600,"date":"2014-04-30","index":4815,"close":81.39,"high":82.65,"low":81.28,"open":82.14,"volume":729300},{"timestamp":1398951000,"date":"2014-05-01","index":4816,"close":81.35,"high":81.7,"low":80.8,"open":81.25,"volume":812600}]},{"date":"2014-01-22","estimated":1.31,"reported":1.47,"pre":[{"timestamp":1389018600,"date":"2014-01-06","index":4736,"close":90.15,"high":91.09,"low":89.99,"open":91.06,"volume":745100},{"timestamp":1389105000,"date":"2014-01-07","index":4737,"close":89.39,"high":89.6,"low":88.81,"open":88.97,"volume":840200},{"timestamp":1389191400,"date":"2014-01-08","index":4738,"close":89.63,"high":89.73,"low":88.96,"open":89.28,"volume":785000},{"timestamp":1389277800,"date":"2014-01-09","index":4739,"close":90.14,"high":90.76,"low":89.66,"open":90.76,"volume":824000},{"timestamp":1389364200,"date":"2014-01-10","index":4740,"close":91.07,"high":91.07,"low":90.08,"open":90.28,"volume":759800},{"timestamp":1389623400,"date":"2014-01-13","index":4741,"close":90.36,"high":90.77,"low":90.05,"open":90.08,"volume":1158100},{"timestamp":1389709800,"date":"2014-01-14","index":4742,"close":91.19,"high":91.41,"low":90.13,"open":90.2,"volume":1124600},{"timestamp":1389796200,"date":"2014-01-15","index":4743,"close":89.44,"high":90.75,"low":89.1,"open":90.29,"volume":1521800},{"timestamp":1389882600,"date":"2014-01-16","index":4744,"close":85.22,"high":86.67,"low":84.84,"open":86.57,"volume":2774700},{"timestamp":1389969000,"date":"2014-01-17","index":4745,"close":84.4,"high":84.48,"low":83.28,"open":83.69,"volume":3130400},{"timestamp":1390314600,"date":"2014-01-21","index":4746,"close":87.15,"high":87.28,"low":84.88,"open":85.3,"volume":3920300}],"post":[{"timestamp":1390401000,"date":"2014-01-22","index":4747,"close":91.29,"high":92.29,"low":90.15,"open":91.43,"volume":3541200},{"timestamp":1390487400,"date":"2014-01-23","index":4748,"close":88.39,"high":90.17,"low":87.28,"open":90.17,"volume":2320300},{"timestamp":1390573800,"date":"2014-01-24","index":4749,"close":87.59,"high":90.09,"low":87.48,"open":90.04,"volume":2351400},{"timestamp":1390833000,"date":"2014-01-27","index":4750,"close":87.62,"high":88.51,"low":87.05,"open":88.44,"volume":1931700},{"timestamp":1390919400,"date":"2014-01-28","index":4751,"close":86.44,"high":88.1,"low":86.35,"open":87.88,"volume":1367900},{"timestamp":1391005800,"date":"2014-01-29","index":4752,"close":85.65,"high":86.72,"low":85.35,"open":85.6,"volume":1255500},{"timestamp":1391092200,"date":"2014-01-30","index":4753,"close":85.23,"high":87.35,"low":85.03,"open":87.21,"volume":1619700},{"timestamp":1391178600,"date":"2014-01-31","index":4754,"close":84.63,"high":85.14,"low":83.76,"open":83.8,"volume":828300},{"timestamp":1391437800,"date":"2014-02-03","index":4755,"close":84.56,"high":85.74,"low":83.93,"open":85.46,"volume":1136900},{"timestamp":1391524200,"date":"2014-02-04","index":4756,"close":84.09,"high":84.82,"low":83.92,"open":84.33,"volume":1074500},{"timestamp":1391610600,"date":"2014-02-05","index":4757,"close":85.16,"high":85.49,"low":84.19,"open":84.77,"volume":854400}]},{"date":"2013-10-16","estimated":0.71,"reported":0.57,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":4670,"close":100.91,"high":100.95,"low":99.31,"open":99.38,"volume":537700},{"timestamp":1380720600,"date":"2013-10-02","index":4671,"close":100.66,"high":100.8,"low":99.03,"open":99.72,"volume":417400},{"timestamp":1380807000,"date":"2013-10-03","index":4672,"close":100.55,"high":101.85,"low":99.87,"open":101.73,"volume":1604200},{"timestamp":1380893400,"date":"2013-10-04","index":4673,"close":100.96,"high":101.03,"low":99.97,"open":100.09,"volume":729100},{"timestamp":1381152600,"date":"2013-10-07","index":4674,"close":99.46,"high":99.84,"low":98.89,"open":98.93,"volume":1070600},{"timestamp":1381239000,"date":"2013-10-08","index":4675,"close":97.43,"high":100.11,"low":97.28,"open":99.96,"volume":963900},{"timestamp":1381325400,"date":"2013-10-09","index":4676,"close":96.09,"high":96.55,"low":94.1,"open":95.95,"volume":1256500},{"timestamp":1381411800,"date":"2013-10-10","index":4677,"close":97.71,"high":97.82,"low":96.55,"open":96.71,"volume":1060400},{"timestamp":1381498200,"date":"2013-10-11","index":4678,"close":97.88,"high":98.05,"low":97.43,"open":97.55,"volume":817700},{"timestamp":1381757400,"date":"2013-10-14","index":4679,"close":97.07,"high":97.39,"low":96.59,"open":97.1,"volume":1105700},{"timestamp":1381843800,"date":"2013-10-15","index":4680,"close":95.15,"high":97.5,"low":94.91,"open":97.31,"volume":1899600}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":4681,"close":94.98,"high":96.36,"low":93.96,"open":94.98,"volume":2244400},{"timestamp":1382016600,"date":"2013-10-17","index":4682,"close":93.84,"high":93.95,"low":92.59,"open":92.79,"volume":1599200},{"timestamp":1382103000,"date":"2013-10-18","index":4683,"close":92.84,"high":92.93,"low":91.22,"open":92.38,"volume":2663800},{"timestamp":1382362200,"date":"2013-10-21","index":4684,"close":93.14,"high":93.56,"low":92.05,"open":92.05,"volume":1394400},{"timestamp":1382448600,"date":"2013-10-22","index":4685,"close":94.11,"high":94.55,"low":93.78,"open":94.11,"volume":1774700},{"timestamp":1382535000,"date":"2013-10-23","index":4686,"close":93.32,"high":94.54,"low":93.05,"open":94.54,"volume":1399800},{"timestamp":1382621400,"date":"2013-10-24","index":4687,"close":94.09,"high":94.58,"low":93.81,"open":94.32,"volume":622500},{"timestamp":1382707800,"date":"2013-10-25","index":4688,"close":94.31,"high":94.47,"low":93.44,"open":94.45,"volume":599900},{"timestamp":1382967000,"date":"2013-10-28","index":4689,"close":94.33,"high":94.62,"low":93.83,"open":93.96,"volume":536500},{"timestamp":1383053400,"date":"2013-10-29","index":4690,"close":94.2,"high":94.92,"low":93.95,"open":94.61,"volume":1004000},{"timestamp":1383139800,"date":"2013-10-30","index":4691,"close":94.64,"high":94.91,"low":93.42,"open":94.72,"volume":698600}]},{"date":"2013-07-17","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":4606,"close":78.4,"high":79.86,"low":78.18,"open":79.71,"volume":1265500},{"timestamp":1372771800,"date":"2013-07-02","index":4607,"close":78.58,"high":79.13,"low":78.15,"open":78.38,"volume":503500},{"timestamp":1372858200,"date":"2013-07-03","index":4608,"close":79.68,"high":79.96,"low":78.24,"open":78.43,"volume":426600},{"timestamp":1373031000,"date":"2013-07-05","index":4609,"close":82.1,"high":82.36,"low":80.7,"open":81.22,"volume":1093200},{"timestamp":1373290200,"date":"2013-07-08","index":4610,"close":81.53,"high":83.25,"low":81.35,"open":83.23,"volume":1402600},{"timestamp":1373376600,"date":"2013-07-09","index":4611,"close":82.13,"high":82.23,"low":81.04,"open":81.37,"volume":1221600},{"timestamp":1373463000,"date":"2013-07-10","index":4612,"close":83.85,"high":84.03,"low":82.58,"open":82.61,"volume":824100},{"timestamp":1373549400,"date":"2013-07-11","index":4613,"close":87.34,"high":87.4,"low":86.2,"open":86.51,"volume":1250600},{"timestamp":1373635800,"date":"2013-07-12","index":4614,"close":87.15,"high":87.79,"low":86.58,"open":87.76,"volume":908700},{"timestamp":1373895000,"date":"2013-07-15","index":4615,"close":86.92,"high":88,"low":86.07,"open":87.93,"volume":1235800},{"timestamp":1373981400,"date":"2013-07-16","index":4616,"close":87.74,"high":88.05,"low":86.88,"open":87.33,"volume":1583600}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":4617,"close":88.97,"high":90.83,"low":87.86,"open":90.76,"volume":1890800},{"timestamp":1374154200,"date":"2013-07-18","index":4618,"close":89.08,"high":89.43,"low":87.7,"open":88.36,"volume":2103200},{"timestamp":1374240600,"date":"2013-07-19","index":4619,"close":89.05,"high":89.16,"low":88.03,"open":88.42,"volume":1182700},{"timestamp":1374499800,"date":"2013-07-22","index":4620,"close":88.65,"high":88.96,"low":88.19,"open":88.54,"volume":867000},{"timestamp":1374586200,"date":"2013-07-23","index":4621,"close":88.57,"high":89,"low":87.77,"open":87.82,"volume":1306700},{"timestamp":1374672600,"date":"2013-07-24","index":4622,"close":88.41,"high":89.27,"low":88.29,"open":88.9,"volume":1081200},{"timestamp":1374759000,"date":"2013-07-25","index":4623,"close":89.67,"high":89.68,"low":88.86,"open":89.11,"volume":1040400},{"timestamp":1374845400,"date":"2013-07-26","index":4624,"close":89.18,"high":89.28,"low":88.56,"open":88.9,"volume":820700},{"timestamp":1375104600,"date":"2013-07-29","index":4625,"close":89.44,"high":90.24,"low":88.62,"open":89.84,"volume":697500},{"timestamp":1375191000,"date":"2013-07-30","index":4626,"close":90.09,"high":90.43,"low":89.61,"open":90.1,"volume":793800},{"timestamp":1375277400,"date":"2013-07-31","index":4627,"close":89.95,"high":90.63,"low":89.38,"open":89.5,"volume":490800}]},{"date":"2013-04-17","estimated":0.54,"reported":0.3,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":4543,"close":66.84,"high":67.55,"low":66.47,"open":66.48,"volume":1308100},{"timestamp":1364995800,"date":"2013-04-03","index":4544,"close":66.24,"high":67.47,"low":65.94,"open":67.28,"volume":2014400},{"timestamp":1365082200,"date":"2013-04-04","index":4545,"close":66.08,"high":66.11,"low":65.06,"open":65.42,"volume":2196200},{"timestamp":1365168600,"date":"2013-04-05","index":4546,"close":66.71,"high":66.79,"low":65.12,"open":65.57,"volume":1459700},{"timestamp":1365427800,"date":"2013-04-08","index":4547,"close":67.05,"high":67.06,"low":65.81,"open":66.64,"volume":2124700},{"timestamp":1365514200,"date":"2013-04-09","index":4548,"close":67.09,"high":67.51,"low":66.62,"open":66.9,"volume":1689000},{"timestamp":1365600600,"date":"2013-04-10","index":4549,"close":68.66,"high":69.24,"low":67.39,"open":67.46,"volume":1842800},{"timestamp":1365687000,"date":"2013-04-11","index":4550,"close":69.32,"high":70.2,"low":68.96,"open":69.21,"volume":1677700},{"timestamp":1365773400,"date":"2013-04-12","index":4551,"close":69.11,"high":69.35,"low":68.18,"open":69.14,"volume":1383500},{"timestamp":1366032600,"date":"2013-04-15","index":4552,"close":66.47,"high":68.46,"low":66.4,"open":68.23,"volume":1339400},{"timestamp":1366119000,"date":"2013-04-16","index":4553,"close":67.78,"high":68.27,"low":67.12,"open":67.75,"volume":1621500}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":4554,"close":69.48,"high":72.09,"low":68.41,"open":72.09,"volume":5779200},{"timestamp":1366291800,"date":"2013-04-18","index":4555,"close":71.41,"high":72.1,"low":71.12,"open":72,"volume":3104500},{"timestamp":1366378200,"date":"2013-04-19","index":4556,"close":71.99,"high":72.64,"low":71.35,"open":72.31,"volume":2394200},{"timestamp":1366637400,"date":"2013-04-22","index":4557,"close":71.24,"high":71.66,"low":70.6,"open":71.51,"volume":1054700},{"timestamp":1366723800,"date":"2013-04-23","index":4558,"close":72.48,"high":73.04,"low":71.75,"open":72.32,"volume":1660500},{"timestamp":1366810200,"date":"2013-04-24","index":4559,"close":73.54,"high":73.88,"low":72.89,"open":73.23,"volume":1173200},{"timestamp":1366896600,"date":"2013-04-25","index":4560,"close":74.79,"high":75.81,"low":74.62,"open":75.13,"volume":1375300},{"timestamp":1366983000,"date":"2013-04-26","index":4561,"close":73.72,"high":74.08,"low":73,"open":73.77,"volume":1687000},{"timestamp":1367242200,"date":"2013-04-29","index":4562,"close":74.56,"high":75.11,"low":74.12,"open":74.32,"volume":761200},{"timestamp":1367328600,"date":"2013-04-30","index":4563,"close":74.37,"high":74.65,"low":73.68,"open":74.4,"volume":888600},{"timestamp":1367415000,"date":"2013-05-01","index":4564,"close":74.02,"high":74.5,"low":73.75,"open":74,"volume":1569600}]},{"date":"2013-01-17","estimated":0.67,"reported":0.52,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":4482,"close":66.78,"high":66.78,"low":65.78,"open":65.98,"volume":1824000},{"timestamp":1357223400,"date":"2013-01-03","index":4483,"close":65.38,"high":66.29,"low":65.06,"open":65.99,"volume":1725400},{"timestamp":1357309800,"date":"2013-01-04","index":4484,"close":64.71,"high":65.05,"low":64.35,"open":64.64,"volume":3170800},{"timestamp":1357569000,"date":"2013-01-07","index":4485,"close":63.66,"high":63.87,"low":63.09,"open":63.35,"volume":2066100},{"timestamp":1357655400,"date":"2013-01-08","index":4486,"close":63.14,"high":63.57,"low":62.8,"open":63.4,"volume":1182400},{"timestamp":1357741800,"date":"2013-01-09","index":4487,"close":63.5,"high":63.8,"low":63.29,"open":63.42,"volume":879100},{"timestamp":1357828200,"date":"2013-01-10","index":4488,"close":64.67,"high":64.69,"low":63.94,"open":64.56,"volume":1648300},{"timestamp":1357914600,"date":"2013-01-11","index":4489,"close":65.42,"high":65.76,"low":64.94,"open":65.23,"volume":1518000},{"timestamp":1358173800,"date":"2013-01-14","index":4490,"close":64.4,"high":65.27,"low":64.25,"open":65.2,"volume":1477000},{"timestamp":1358260200,"date":"2013-01-15","index":4491,"close":63.08,"high":63.28,"low":62.72,"open":62.8,"volume":1561300},{"timestamp":1358346600,"date":"2013-01-16","index":4492,"close":63.82,"high":63.99,"low":63.14,"open":63.17,"volume":1615100}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":4493,"close":68.35,"high":69.62,"low":65.37,"open":65.48,"volume":8003800},{"timestamp":1358519400,"date":"2013-01-18","index":4494,"close":69.17,"high":69.32,"low":68.44,"open":68.95,"volume":2758200},{"timestamp":1358865000,"date":"2013-01-22","index":4495,"close":69.92,"high":70.04,"low":69.34,"open":69.76,"volume":1369100},{"timestamp":1358951400,"date":"2013-01-23","index":4496,"close":69.24,"high":69.46,"low":68.51,"open":69.25,"volume":1824800},{"timestamp":1359037800,"date":"2013-01-24","index":4497,"close":71.19,"high":71.3,"low":70.35,"open":70.49,"volume":2386500},{"timestamp":1359124200,"date":"2013-01-25","index":4498,"close":74.04,"high":74.24,"low":72.52,"open":72.69,"volume":3443000},{"timestamp":1359383400,"date":"2013-01-28","index":4499,"close":75.47,"high":76.44,"low":74.7,"open":76.21,"volume":3454400},{"timestamp":1359469800,"date":"2013-01-29","index":4500,"close":75.27,"high":75.31,"low":74.59,"open":74.71,"volume":1665900},{"timestamp":1359556200,"date":"2013-01-30","index":4501,"close":75.22,"high":75.98,"low":75.02,"open":75.57,"volume":1658400},{"timestamp":1359642600,"date":"2013-01-31","index":4502,"close":75.09,"high":75.9,"low":74.69,"open":75.69,"volume":1844600},{"timestamp":1359729000,"date":"2013-02-01","index":4503,"close":78.21,"high":78.3,"low":76.73,"open":77.64,"volume":3894800}]},{"date":"2012-10-17","estimated":1.11,"reported":1.05,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":4421,"close":53.95,"high":54.91,"low":53.46,"open":54.48,"volume":2282000},{"timestamp":1349271000,"date":"2012-10-03","index":4422,"close":54.95,"high":55.1,"low":54.47,"open":54.84,"volume":2450400},{"timestamp":1349357400,"date":"2012-10-04","index":4423,"close":55.65,"high":55.86,"low":55.21,"open":55.84,"volume":1946000},{"timestamp":1349443800,"date":"2012-10-05","index":4424,"close":56.11,"high":56.92,"low":55.88,"open":56.76,"volume":3021600},{"timestamp":1349703000,"date":"2012-10-08","index":4425,"close":55.01,"high":55.6,"low":54.79,"open":55.56,"volume":1744300},{"timestamp":1349789400,"date":"2012-10-09","index":4426,"close":54.31,"high":54.72,"low":53.8,"open":54.69,"volume":2401300},{"timestamp":1349875800,"date":"2012-10-10","index":4427,"close":53.43,"high":53.97,"low":53.3,"open":53.64,"volume":1313500},{"timestamp":1349962200,"date":"2012-10-11","index":4428,"close":53.04,"high":53.94,"low":52.84,"open":53.3,"volume":2327200},{"timestamp":1350048600,"date":"2012-10-12","index":4429,"close":52.99,"high":53.83,"low":52.87,"open":53.34,"volume":4360400},{"timestamp":1350307800,"date":"2012-10-15","index":4430,"close":52.81,"high":52.91,"low":51.89,"open":52.46,"volume":2473300},{"timestamp":1350394200,"date":"2012-10-16","index":4431,"close":53.59,"high":54.11,"low":53.46,"open":53.95,"volume":3835700}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":4432,"close":50.08,"high":52.64,"low":48.73,"open":52.52,"volume":24031000},{"timestamp":1350567000,"date":"2012-10-18","index":4433,"close":51.34,"high":52.17,"low":50.37,"open":50.37,"volume":17392000},{"timestamp":1350653400,"date":"2012-10-19","index":4434,"close":52.18,"high":52.55,"low":51.74,"open":51.88,"volume":10684900},{"timestamp":1350912600,"date":"2012-10-22","index":4435,"close":53.31,"high":53.98,"low":53.04,"open":53.78,"volume":7633100},{"timestamp":1350999000,"date":"2012-10-23","index":4436,"close":52.85,"high":53.1,"low":52.19,"open":52.5,"volume":5262400},{"timestamp":1351085400,"date":"2012-10-24","index":4437,"close":53.88,"high":54.41,"low":53.48,"open":54.39,"volume":7129400},{"timestamp":1351171800,"date":"2012-10-25","index":4438,"close":54.33,"high":54.62,"low":53.88,"open":54.45,"volume":6583900},{"timestamp":1351258200,"date":"2012-10-26","index":4439,"close":54.35,"high":55.02,"low":54.11,"open":54.49,"volume":5341800},{"timestamp":1351690200,"date":"2012-10-31","index":4440,"close":54.98,"high":55.67,"low":54.56,"open":55.67,"volume":4337400},{"timestamp":1351776600,"date":"2012-11-01","index":4441,"close":56.29,"high":56.44,"low":55.23,"open":55.46,"volume":3993300},{"timestamp":1351863000,"date":"2012-11-02","index":4442,"close":56.3,"high":57.17,"low":56.17,"open":57.11,"volume":4818300}]},{"date":"2012-07-18","estimated":1.11,"reported":1.18,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":4357,"close":52.19,"high":52.27,"low":51.44,"open":51.94,"volume":1066800},{"timestamp":1341322200,"date":"2012-07-03","index":4358,"close":52.62,"high":52.87,"low":51.86,"open":51.99,"volume":530400},{"timestamp":1341495000,"date":"2012-07-05","index":4359,"close":51.78,"high":52.06,"low":51.29,"open":51.5,"volume":867400},{"timestamp":1341581400,"date":"2012-07-06","index":4360,"close":49.42,"high":50.58,"low":49.39,"open":50.36,"volume":1625100},{"timestamp":1341840600,"date":"2012-07-09","index":4361,"close":48.46,"high":49.04,"low":48.34,"open":48.96,"volume":2654200},{"timestamp":1341927000,"date":"2012-07-10","index":4362,"close":52.57,"high":53.3,"low":52,"open":52.12,"volume":9159100},{"timestamp":1342013400,"date":"2012-07-11","index":4363,"close":51.19,"high":52.2,"low":50.94,"open":52.08,"volume":2950700},{"timestamp":1342099800,"date":"2012-07-12","index":4364,"close":50.49,"high":51.55,"low":50.24,"open":51.55,"volume":4332600},{"timestamp":1342186200,"date":"2012-07-13","index":4365,"close":51.19,"high":51.3,"low":50.55,"open":50.65,"volume":1912900},{"timestamp":1342445400,"date":"2012-07-16","index":4366,"close":50.99,"high":51.28,"low":50.7,"open":51.24,"volume":1343700},{"timestamp":1342531800,"date":"2012-07-17","index":4367,"close":51.5,"high":51.72,"low":50.4,"open":51.55,"volume":1598500}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":4368,"close":54.57,"high":54.82,"low":51.76,"open":51.91,"volume":3486800},{"timestamp":1342704600,"date":"2012-07-19","index":4369,"close":55.75,"high":56.12,"low":55.14,"open":56.09,"volume":3038100},{"timestamp":1342791000,"date":"2012-07-20","index":4370,"close":55.47,"high":56.17,"low":55.07,"open":55.81,"volume":1945800},{"timestamp":1343050200,"date":"2012-07-23","index":4371,"close":55.5,"high":55.89,"low":54.11,"open":54.35,"volume":1996100},{"timestamp":1343136600,"date":"2012-07-24","index":4372,"close":54.58,"high":54.93,"low":54.23,"open":54.46,"volume":3584100},{"timestamp":1343223000,"date":"2012-07-25","index":4373,"close":54.57,"high":55.78,"low":54.32,"open":55.77,"volume":2835100},{"timestamp":1343309400,"date":"2012-07-26","index":4374,"close":57.14,"high":57.29,"low":56.01,"open":56.35,"volume":2454000},{"timestamp":1343395800,"date":"2012-07-27","index":4375,"close":58.86,"high":59.1,"low":57.39,"open":57.65,"volume":1963400},{"timestamp":1343655000,"date":"2012-07-30","index":4376,"close":58.79,"high":59.2,"low":58.03,"open":58.03,"volume":2869400},{"timestamp":1343741400,"date":"2012-07-31","index":4377,"close":57.5,"high":59.14,"low":57.48,"open":58.78,"volume":3215900},{"timestamp":1343827800,"date":"2012-08-01","index":4378,"close":56.53,"high":57.94,"low":56.47,"open":57.9,"volume":2435000}]},{"date":"2012-04-18","estimated":1.12,"reported":1.16,"pre":[{"timestamp":1333373400,"date":"2012-04-02","index":4294,"close":50.75,"high":50.97,"low":50.04,"open":50.26,"volume":1906100},{"timestamp":1333459800,"date":"2012-04-03","index":4295,"close":49.96,"high":50.77,"low":49.74,"open":50.58,"volume":1791900},{"timestamp":1333546200,"date":"2012-04-04","index":4296,"close":48.18,"high":49.01,"low":47.7,"open":48.86,"volume":3126700},{"timestamp":1333632600,"date":"2012-04-05","index":4297,"close":47.99,"high":48.24,"low":47.85,"open":47.93,"volume":1340200},{"timestamp":1333978200,"date":"2012-04-09","index":4298,"close":48.07,"high":48.32,"low":47.33,"open":47.52,"volume":802400},{"timestamp":1334064600,"date":"2012-04-10","index":4299,"close":47.18,"high":48.24,"low":47.05,"open":47.88,"volume":1358600},{"timestamp":1334151000,"date":"2012-04-11","index":4300,"close":47.11,"high":47.72,"low":47.06,"open":47.26,"volume":2294600},{"timestamp":1334237400,"date":"2012-04-12","index":4301,"close":48.91,"high":49.58,"low":47.91,"open":47.94,"volume":4319800},{"timestamp":1334323800,"date":"2012-04-13","index":4302,"close":48.69,"high":48.97,"low":48.35,"open":48.93,"volume":2155200},{"timestamp":1334583000,"date":"2012-04-16","index":4303,"close":49.34,"high":49.62,"low":48.68,"open":48.89,"volume":2449300},{"timestamp":1334669400,"date":"2012-04-17","index":4304,"close":49.43,"high":50.17,"low":49.35,"open":49.68,"volume":3194500}],"post":[{"timestamp":1334755800,"date":"2012-04-18","index":4305,"close":49.29,"high":49.56,"low":47.74,"open":47.81,"volume":5002600},{"timestamp":1334842200,"date":"2012-04-19","index":4306,"close":50.05,"high":51.35,"low":49.57,"open":50.74,"volume":3425100},{"timestamp":1334928600,"date":"2012-04-20","index":4307,"close":49.59,"high":50.57,"low":49.5,"open":50.08,"volume":3211100},{"timestamp":1335187800,"date":"2012-04-23","index":4308,"close":48.18,"high":48.81,"low":47.96,"open":48.77,"volume":2881100},{"timestamp":1335274200,"date":"2012-04-24","index":4309,"close":48.31,"high":49,"low":47.9,"open":48.91,"volume":2812800},{"timestamp":1335360600,"date":"2012-04-25","index":4310,"close":49.49,"high":49.54,"low":48.86,"open":49.44,"volume":1828900},{"timestamp":1335447000,"date":"2012-04-26","index":4311,"close":51.54,"high":51.76,"low":50.11,"open":50.15,"volume":3362900},{"timestamp":1335533400,"date":"2012-04-27","index":4312,"close":51.1,"high":51.47,"low":50.79,"open":51.36,"volume":1729300},{"timestamp":1335792600,"date":"2012-04-30","index":4313,"close":50.99,"high":51.36,"low":50.47,"open":50.5,"volume":1671400},{"timestamp":1335879000,"date":"2012-05-01","index":4314,"close":51.25,"high":51.61,"low":50.87,"open":51.05,"volume":1014200},{"timestamp":1335965400,"date":"2012-05-02","index":4315,"close":50.52,"high":50.74,"low":50.2,"open":50.41,"volume":1973700}]},{"date":"2012-01-18","estimated":0.93,"reported":1.19,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":4231,"close":41.79,"high":42.33,"low":41.79,"open":41.97,"volume":564800},{"timestamp":1325601000,"date":"2012-01-03","index":4232,"close":42.22,"high":43.01,"low":42.05,"open":42.97,"volume":1457000},{"timestamp":1325687400,"date":"2012-01-04","index":4233,"close":41.63,"high":41.83,"low":41.32,"open":41.7,"volume":1396200},{"timestamp":1325773800,"date":"2012-01-05","index":4234,"close":41.18,"high":41.56,"low":40.66,"open":40.87,"volume":3673000},{"timestamp":1325860200,"date":"2012-01-06","index":4235,"close":40.91,"high":41.2,"low":40.57,"open":40.86,"volume":2665400},{"timestamp":1326119400,"date":"2012-01-09","index":4236,"close":41.24,"high":41.69,"low":41.12,"open":41.2,"volume":2694000},{"timestamp":1326205800,"date":"2012-01-10","index":4237,"close":41.52,"high":41.69,"low":41.28,"open":41.57,"volume":2762900},{"timestamp":1326292200,"date":"2012-01-11","index":4238,"close":41.84,"high":41.98,"low":41.32,"open":41.58,"volume":1984500},{"timestamp":1326378600,"date":"2012-01-12","index":4239,"close":41.74,"high":41.96,"low":41.35,"open":41.79,"volume":1497200},{"timestamp":1326465000,"date":"2012-01-13","index":4240,"close":41.28,"high":41.4,"low":40.7,"open":41.35,"volume":1981000},{"timestamp":1326810600,"date":"2012-01-17","index":4241,"close":42.59,"high":43.18,"low":42.25,"open":42.68,"volume":2348800}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":4242,"close":42.22,"high":43.53,"low":41.21,"open":43.51,"volume":6608200},{"timestamp":1326983400,"date":"2012-01-19","index":4243,"close":42.41,"high":42.58,"low":42.05,"open":42.54,"volume":1996600},{"timestamp":1327069800,"date":"2012-01-20","index":4244,"close":43.2,"high":43.27,"low":42.31,"open":42.43,"volume":3367000},{"timestamp":1327329000,"date":"2012-01-23","index":4245,"close":43.83,"high":43.92,"low":43.43,"open":43.58,"volume":1779100},{"timestamp":1327415400,"date":"2012-01-24","index":4246,"close":43.5,"high":43.84,"low":43.25,"open":43.45,"volume":1845400},{"timestamp":1327501800,"date":"2012-01-25","index":4247,"close":43.25,"high":43.29,"low":42.68,"open":43.1,"volume":2089900},{"timestamp":1327588200,"date":"2012-01-26","index":4248,"close":42.97,"high":43.92,"low":42.79,"open":43.43,"volume":2085300},{"timestamp":1327674600,"date":"2012-01-27","index":4249,"close":43.11,"high":43.55,"low":42.72,"open":43.19,"volume":2357400},{"timestamp":1327933800,"date":"2012-01-30","index":4250,"close":42.95,"high":43.08,"low":42.62,"open":43.06,"volume":1967900},{"timestamp":1328020200,"date":"2012-01-31","index":4251,"close":42.99,"high":43.45,"low":42.72,"open":43.33,"volume":1649800},{"timestamp":1328106600,"date":"2012-02-01","index":4252,"close":44.1,"high":44.46,"low":44.05,"open":44.17,"volume":1794800}]},{"date":"2011-10-17","estimated":1.42,"reported":1.55,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":4168,"close":34.54,"high":35.33,"low":34.51,"open":34.9,"volume":2858900},{"timestamp":1317648600,"date":"2011-10-03","index":4169,"close":33.5,"high":34.64,"low":33.47,"open":33.73,"volume":2328600},{"timestamp":1317735000,"date":"2011-10-04","index":4170,"close":35.1,"high":35.12,"low":33.05,"open":33.13,"volume":3404700},{"timestamp":1317821400,"date":"2011-10-05","index":4171,"close":34.93,"high":35.22,"low":34.3,"open":34.62,"volume":4695900},{"timestamp":1317907800,"date":"2011-10-06","index":4172,"close":35.58,"high":35.61,"low":34.55,"open":34.6,"volume":1830500},{"timestamp":1317994200,"date":"2011-10-07","index":4173,"close":36.34,"high":36.88,"low":35.93,"open":36.34,"volume":3750800},{"timestamp":1318253400,"date":"2011-10-10","index":4174,"close":36.98,"high":37.61,"low":36.6,"open":36.96,"volume":2625000},{"timestamp":1318339800,"date":"2011-10-11","index":4175,"close":36.17,"high":36.42,"low":35.62,"open":35.98,"volume":3435500},{"timestamp":1318426200,"date":"2011-10-12","index":4176,"close":38.76,"high":39.94,"low":37.79,"open":38.04,"volume":9726100},{"timestamp":1318512600,"date":"2011-10-13","index":4177,"close":40.06,"high":40.28,"low":38.74,"open":38.82,"volume":3529000},{"timestamp":1318599000,"date":"2011-10-14","index":4178,"close":40.32,"high":40.33,"low":39.58,"open":39.95,"volume":4324400}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":4179,"close":39.64,"high":39.95,"low":39.07,"open":39.43,"volume":4905700},{"timestamp":1318944600,"date":"2011-10-18","index":4180,"close":40.27,"high":40.4,"low":39.34,"open":39.76,"volume":3486100},{"timestamp":1319031000,"date":"2011-10-19","index":4181,"close":39.49,"high":40.27,"low":39.34,"open":39.68,"volume":1973100},{"timestamp":1319117400,"date":"2011-10-20","index":4182,"close":39.4,"high":40.01,"low":39.17,"open":40,"volume":5431900},{"timestamp":1319203800,"date":"2011-10-21","index":4183,"close":40.5,"high":40.6,"low":39.81,"open":39.84,"volume":2685900},{"timestamp":1319463000,"date":"2011-10-24","index":4184,"close":41.29,"high":41.34,"low":40.25,"open":40.29,"volume":1885000},{"timestamp":1319549400,"date":"2011-10-25","index":4185,"close":40.96,"high":41.58,"low":40.79,"open":41.22,"volume":2917300},{"timestamp":1319635800,"date":"2011-10-26","index":4186,"close":41.04,"high":41.77,"low":40.28,"open":41.65,"volume":1748400},{"timestamp":1319722200,"date":"2011-10-27","index":4187,"close":43.48,"high":43.88,"low":42.14,"open":42.16,"volume":5055400},{"timestamp":1319808600,"date":"2011-10-28","index":4188,"close":43.55,"high":43.59,"low":42.6,"open":42.64,"volume":5081500},{"timestamp":1320067800,"date":"2011-10-31","index":4189,"close":41.93,"high":42.55,"low":41.9,"open":42.25,"volume":4861400}]},{"date":"2011-07-13","estimated":1.74,"reported":1.87,"pre":[{"timestamp":1309181400,"date":"2011-06-27","index":4101,"close":36.29,"high":36.43,"low":35.55,"open":35.77,"volume":1878800},{"timestamp":1309267800,"date":"2011-06-28","index":4102,"close":36.29,"high":36.42,"low":35.67,"open":35.72,"volume":1587400},{"timestamp":1309354200,"date":"2011-06-29","index":4103,"close":36.6,"high":36.9,"low":36.13,"open":36.6,"volume":2671400},{"timestamp":1309440600,"date":"2011-06-30","index":4104,"close":36.96,"high":37.18,"low":36.72,"open":36.75,"volume":2767700},{"timestamp":1309527000,"date":"2011-07-01","index":4105,"close":37.94,"high":37.99,"low":36.96,"open":37.2,"volume":1475900},{"timestamp":1309872600,"date":"2011-07-05","index":4106,"close":37.75,"high":38.06,"low":37.62,"open":37.89,"volume":1624300},{"timestamp":1309959000,"date":"2011-07-06","index":4107,"close":36.94,"high":37.2,"low":36.69,"open":37.02,"volume":2121000},{"timestamp":1310045400,"date":"2011-07-07","index":4108,"close":38.64,"high":38.79,"low":37.98,"open":38.06,"volume":2970400},{"timestamp":1310131800,"date":"2011-07-08","index":4109,"close":37.44,"high":38.09,"low":37.25,"open":37.99,"volume":1608700},{"timestamp":1310391000,"date":"2011-07-11","index":4110,"close":36.93,"high":37.53,"low":36.79,"open":37.05,"volume":2385700},{"timestamp":1310477400,"date":"2011-07-12","index":4111,"close":34.88,"high":36.32,"low":34.8,"open":36.16,"volume":5834000}],"post":[{"timestamp":1310563800,"date":"2011-07-13","index":4112,"close":34.68,"high":35.45,"low":34,"open":34.21,"volume":11011700},{"timestamp":1310650200,"date":"2011-07-14","index":4113,"close":33.94,"high":35,"low":33.79,"open":34.7,"volume":4727600},{"timestamp":1310736600,"date":"2011-07-15","index":4114,"close":34.32,"high":34.39,"low":33.82,"open":34.36,"volume":3222000},{"timestamp":1310995800,"date":"2011-07-18","index":4115,"close":34.21,"high":34.23,"low":33.72,"open":33.92,"volume":3925100},{"timestamp":1311082200,"date":"2011-07-19","index":4116,"close":35.5,"high":35.67,"low":35.01,"open":35.01,"volume":3321700},{"timestamp":1311168600,"date":"2011-07-20","index":4117,"close":35.6,"high":35.87,"low":35.35,"open":35.87,"volume":1624300},{"timestamp":1311255000,"date":"2011-07-21","index":4118,"close":37.07,"high":37.09,"low":36.39,"open":36.75,"volume":2802400},{"timestamp":1311341400,"date":"2011-07-22","index":4119,"close":37.77,"high":37.92,"low":36.79,"open":37.07,"volume":2590900},{"timestamp":1311600600,"date":"2011-07-25","index":4120,"close":37.41,"high":37.67,"low":37.06,"open":37.12,"volume":1617500},{"timestamp":1311687000,"date":"2011-07-26","index":4121,"close":37.77,"high":38.1,"low":37.44,"open":37.56,"volume":1855200},{"timestamp":1311773400,"date":"2011-07-27","index":4122,"close":37.25,"high":37.42,"low":36.56,"open":37.41,"volume":5400000}]},{"date":"2011-04-13","estimated":1.43,"reported":1.6,"pre":[{"timestamp":1301405400,"date":"2011-03-29","index":4039,"close":43.51,"high":43.65,"low":42.76,"open":42.88,"volume":1316100},{"timestamp":1301491800,"date":"2011-03-30","index":4040,"close":44.35,"high":44.68,"low":44.17,"open":44.55,"volume":2029100},{"timestamp":1301578200,"date":"2011-03-31","index":4041,"close":44.5,"high":44.72,"low":44.06,"open":44.54,"volume":2226100},{"timestamp":1301664600,"date":"2011-04-01","index":4042,"close":44.3,"high":44.56,"low":43.95,"open":44.14,"volume":1469900},{"timestamp":1301923800,"date":"2011-04-04","index":4043,"close":44.18,"high":44.55,"low":43.85,"open":44.49,"volume":1593000},{"timestamp":1302010200,"date":"2011-04-05","index":4044,"close":44.43,"high":44.79,"low":44.23,"open":44.31,"volume":1171900},{"timestamp":1302096600,"date":"2011-04-06","index":4045,"close":43.86,"high":44.16,"low":43.63,"open":44.05,"volume":1802300},{"timestamp":1302183000,"date":"2011-04-07","index":4046,"close":42.84,"high":43.25,"low":42.49,"open":43.01,"volume":2660200},{"timestamp":1302269400,"date":"2011-04-08","index":4047,"close":42.36,"high":43.19,"low":42.02,"open":43.19,"volume":1911400},{"timestamp":1302528600,"date":"2011-04-11","index":4048,"close":42.9,"high":43.15,"low":42.53,"open":42.86,"volume":3132400},{"timestamp":1302615000,"date":"2011-04-12","index":4049,"close":42.41,"high":42.88,"low":42.11,"open":42.77,"volume":2346200}],"post":[{"timestamp":1302701400,"date":"2011-04-13","index":4050,"close":39.63,"high":42.21,"low":39.18,"open":42.11,"volume":12720000},{"timestamp":1302787800,"date":"2011-04-14","index":4051,"close":39.76,"high":40.17,"low":39.36,"open":39.89,"volume":9850500},{"timestamp":1302874200,"date":"2011-04-15","index":4052,"close":40.04,"high":40.42,"low":39.81,"open":40.41,"volume":3202600},{"timestamp":1303133400,"date":"2011-04-18","index":4053,"close":38.73,"high":39.13,"low":38.3,"open":38.74,"volume":4048100},{"timestamp":1303219800,"date":"2011-04-19","index":4054,"close":38.29,"high":38.75,"low":38.01,"open":38.63,"volume":4360300},{"timestamp":1303306200,"date":"2011-04-20","index":4055,"close":41.68,"high":41.74,"low":40.75,"open":41,"volume":5491400},{"timestamp":1303392600,"date":"2011-04-21","index":4056,"close":40.77,"high":41.15,"low":40.3,"open":41.11,"volume":3059700},{"timestamp":1303738200,"date":"2011-04-25","index":4057,"close":40.99,"high":41.25,"low":40.68,"open":40.73,"volume":2383000},{"timestamp":1303824600,"date":"2011-04-26","index":4058,"close":41.64,"high":41.73,"low":40.76,"open":40.9,"volume":3900000},{"timestamp":1303911000,"date":"2011-04-27","index":4059,"close":41.97,"high":42.08,"low":41.18,"open":41.73,"volume":2102700},{"timestamp":1303997400,"date":"2011-04-28","index":4060,"close":41.41,"high":42.35,"low":40.87,"open":42.17,"volume":4300000}]},{"date":"2011-01-19","estimated":1.28,"reported":1.64,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":3980,"close":38.66,"high":39.23,"low":38.61,"open":38.81,"volume":2587600},{"timestamp":1294151400,"date":"2011-01-04","index":3981,"close":37.39,"high":38.46,"low":37.18,"open":38.37,"volume":2975700},{"timestamp":1294237800,"date":"2011-01-05","index":3982,"close":36.63,"high":36.94,"low":36.21,"open":36.34,"volume":4655200},{"timestamp":1294324200,"date":"2011-01-06","index":3983,"close":36.32,"high":36.73,"low":35.85,"open":36.43,"volume":3979600},{"timestamp":1294410600,"date":"2011-01-07","index":3984,"close":36.31,"high":36.44,"low":35.75,"open":36.4,"volume":1152200},{"timestamp":1294669800,"date":"2011-01-10","index":3985,"close":35.9,"high":35.91,"low":35.15,"open":35.19,"volume":3388700},{"timestamp":1294756200,"date":"2011-01-11","index":3986,"close":36.75,"high":36.97,"low":36.53,"open":36.73,"volume":2000200},{"timestamp":1294842600,"date":"2011-01-12","index":3987,"close":37.48,"high":37.55,"low":37.22,"open":37.4,"volume":1635800},{"timestamp":1294929000,"date":"2011-01-13","index":3988,"close":37.29,"high":37.66,"low":37.16,"open":37.33,"volume":973300},{"timestamp":1295015400,"date":"2011-01-14","index":3989,"close":40.83,"high":41.09,"low":38.64,"open":38.67,"volume":12561300},{"timestamp":1295361000,"date":"2011-01-18","index":3990,"close":40.1,"high":40.6,"low":39.87,"open":40.33,"volume":3886900}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":3991,"close":37.19,"high":39.44,"low":36.95,"open":39.35,"volume":11033700},{"timestamp":1295533800,"date":"2011-01-20","index":3992,"close":38.57,"high":38.68,"low":36.76,"open":36.89,"volume":7719700},{"timestamp":1295620200,"date":"2011-01-21","index":3993,"close":38.95,"high":39.36,"low":38.82,"open":39.04,"volume":2598400},{"timestamp":1295879400,"date":"2011-01-24","index":3994,"close":39.7,"high":39.82,"low":38.44,"open":38.44,"volume":4145300},{"timestamp":1295965800,"date":"2011-01-25","index":3995,"close":41.04,"high":41.25,"low":40.12,"open":40.21,"volume":7593700},{"timestamp":1296052200,"date":"2011-01-26","index":3996,"close":41.86,"high":42.3,"low":41.06,"open":41.4,"volume":5097300},{"timestamp":1296138600,"date":"2011-01-27","index":3997,"close":42.88,"high":43.07,"low":42.12,"open":42.16,"volume":4134600},{"timestamp":1296225000,"date":"2011-01-28","index":3998,"close":42.08,"high":42.61,"low":41.19,"open":42.54,"volume":5064400},{"timestamp":1296484200,"date":"2011-01-31","index":3999,"close":42.01,"high":42.38,"low":41.41,"open":41.84,"volume":3926500},{"timestamp":1296570600,"date":"2011-02-01","index":4000,"close":43.95,"high":44.66,"low":42.99,"open":43.04,"volume":8027300},{"timestamp":1296657000,"date":"2011-02-02","index":4001,"close":43.56,"high":44.13,"low":43.23,"open":43.44,"volume":4192300}]},{"date":"2010-10-13","estimated":0.96,"reported":1.01,"pre":[{"timestamp":1285680600,"date":"2010-09-28","index":3913,"close":29.99,"high":30.05,"low":28.99,"open":29.45,"volume":1749300},{"timestamp":1285767000,"date":"2010-09-29","index":3914,"close":30.49,"high":30.85,"low":30.21,"open":30.35,"volume":3102000},{"timestamp":1285853400,"date":"2010-09-30","index":3915,"close":29.73,"high":30.64,"low":29.7,"open":30.49,"volume":2285500},{"timestamp":1285939800,"date":"2010-10-01","index":3916,"close":29.92,"high":30.25,"low":29.68,"open":30.14,"volume":1139600},{"timestamp":1286199000,"date":"2010-10-04","index":3917,"close":29.81,"high":30.63,"low":29.53,"open":30.62,"volume":3012000},{"timestamp":1286285400,"date":"2010-10-05","index":3918,"close":30.31,"high":30.44,"low":29.99,"open":30.03,"volume":2903800},{"timestamp":1286371800,"date":"2010-10-06","index":3919,"close":29.66,"high":30.13,"low":29.5,"open":30.11,"volume":2379200},{"timestamp":1286458200,"date":"2010-10-07","index":3920,"close":29.48,"high":29.74,"low":29.3,"open":29.7,"volume":1204900},{"timestamp":1286544600,"date":"2010-10-08","index":3921,"close":29.5,"high":29.63,"low":29.15,"open":29.36,"volume":3160600},{"timestamp":1286803800,"date":"2010-10-11","index":3922,"close":29.88,"high":30.13,"low":29.78,"open":29.91,"volume":880400},{"timestamp":1286890200,"date":"2010-10-12","index":3923,"close":30.57,"high":30.69,"low":30.21,"open":30.69,"volume":3161900}],"post":[{"timestamp":1286976600,"date":"2010-10-13","index":3924,"close":32.15,"high":32.84,"low":32.02,"open":32.06,"volume":6018000},{"timestamp":1287063000,"date":"2010-10-14","index":3925,"close":32.42,"high":32.5,"low":32.09,"open":32.13,"volume":2951100},{"timestamp":1287149400,"date":"2010-10-15","index":3926,"close":32.81,"high":32.9,"low":32.47,"open":32.84,"volume":2101300},{"timestamp":1287408600,"date":"2010-10-18","index":3927,"close":33.08,"high":33.14,"low":32.68,"open":32.81,"volume":1817000},{"timestamp":1287495000,"date":"2010-10-19","index":3928,"close":32.05,"high":32.91,"low":31.85,"open":32.38,"volume":4151700},{"timestamp":1287581400,"date":"2010-10-20","index":3929,"close":32.67,"high":32.84,"low":32.32,"open":32.34,"volume":1536700},{"timestamp":1287667800,"date":"2010-10-21","index":3930,"close":31.93,"high":32.49,"low":31.78,"open":32.4,"volume":3113400},{"timestamp":1287754200,"date":"2010-10-22","index":3931,"close":32.36,"high":32.38,"low":31.97,"open":32.14,"volume":2065500},{"timestamp":1288013400,"date":"2010-10-25","index":3932,"close":33.01,"high":33.35,"low":32.89,"open":33.12,"volume":2162100},{"timestamp":1288099800,"date":"2010-10-26","index":3933,"close":32.82,"high":33.02,"low":32.24,"open":32.32,"volume":1874200},{"timestamp":1288186200,"date":"2010-10-27","index":3934,"close":33.61,"high":33.62,"low":33.08,"open":33.14,"volume":2221600}]},{"date":"2010-07-14","estimated":0.75,"reported":0.91,"pre":[{"timestamp":1277731800,"date":"2010-06-28","index":3849,"close":29.31,"high":29.63,"low":29.02,"open":29.3,"volume":2437700},{"timestamp":1277818200,"date":"2010-06-29","index":3850,"close":27.75,"high":28.34,"low":27.49,"open":28.33,"volume":2773100},{"timestamp":1277904600,"date":"2010-06-30","index":3851,"close":27.47,"high":28.26,"low":27.42,"open":27.96,"volume":2051800},{"timestamp":1277991000,"date":"2010-07-01","index":3852,"close":27.94,"high":28.06,"low":27.23,"open":27.87,"volume":3746900},{"timestamp":1278077400,"date":"2010-07-02","index":3853,"close":28.08,"high":28.62,"low":27.73,"open":28.49,"volume":2679000},{"timestamp":1278423000,"date":"2010-07-06","index":3854,"close":28.68,"high":29.4,"low":28.36,"open":29.22,"volume":3957100},{"timestamp":1278509400,"date":"2010-07-07","index":3855,"close":29.58,"high":29.6,"low":28.71,"open":28.75,"volume":2863600},{"timestamp":1278595800,"date":"2010-07-08","index":3856,"close":30.05,"high":30.07,"low":29.45,"open":29.9,"volume":3101600},{"timestamp":1278682200,"date":"2010-07-09","index":3857,"close":30.31,"high":30.31,"low":29.62,"open":29.75,"volume":2633600},{"timestamp":1278941400,"date":"2010-07-12","index":3858,"close":30.29,"high":30.38,"low":29.66,"open":29.7,"volume":3378100},{"timestamp":1279027800,"date":"2010-07-13","index":3859,"close":31.27,"high":31.4,"low":30.73,"open":30.73,"volume":2142300}],"post":[{"timestamp":1279114200,"date":"2010-07-14","index":3860,"close":31.94,"high":32.45,"low":31.69,"open":32.23,"volume":9217900},{"timestamp":1279200600,"date":"2010-07-15","index":3861,"close":31.59,"high":31.91,"low":31.17,"open":31.83,"volume":4827100},{"timestamp":1279287000,"date":"2010-07-16","index":3862,"close":30.92,"high":31.28,"low":30.82,"open":31.23,"volume":4266700},{"timestamp":1279546200,"date":"2010-07-19","index":3863,"close":31.36,"high":31.4,"low":30.78,"open":31.07,"volume":3356700},{"timestamp":1279632600,"date":"2010-07-20","index":3864,"close":30.93,"high":30.96,"low":30.38,"open":30.47,"volume":2694900},{"timestamp":1279719000,"date":"2010-07-21","index":3865,"close":30.67,"high":31.19,"low":30.5,"open":31.07,"volume":4428400},{"timestamp":1279805400,"date":"2010-07-22","index":3866,"close":31.65,"high":31.89,"low":31.17,"open":31.17,"volume":2697100},{"timestamp":1279891800,"date":"2010-07-23","index":3867,"close":32.11,"high":32.11,"low":31.25,"open":31.42,"volume":2716500},{"timestamp":1280151000,"date":"2010-07-26","index":3868,"close":32.24,"high":32.24,"low":31.59,"open":31.7,"volume":2447500},{"timestamp":1280237400,"date":"2010-07-27","index":3869,"close":31.94,"high":32.2,"low":31.77,"open":32.19,"volume":1669000},{"timestamp":1280323800,"date":"2010-07-28","index":3870,"close":32.02,"high":32.25,"low":31.76,"open":31.86,"volume":3178200}]},{"date":"2010-04-14","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1269869400,"date":"2010-03-29","index":3786,"close":35.56,"high":35.67,"low":35.36,"open":35.42,"volume":757800},{"timestamp":1269955800,"date":"2010-03-30","index":3787,"close":35.16,"high":35.33,"low":34.78,"open":35.14,"volume":2106200},{"timestamp":1270042200,"date":"2010-03-31","index":3788,"close":35.4,"high":35.88,"low":35.18,"open":35.39,"volume":2281700},{"timestamp":1270128600,"date":"2010-04-01","index":3789,"close":35.65,"high":36.1,"low":35.39,"open":36.03,"volume":1723700},{"timestamp":1270474200,"date":"2010-04-05","index":3790,"close":35.98,"high":36.09,"low":35.59,"open":35.8,"volume":709900},{"timestamp":1270560600,"date":"2010-04-06","index":3791,"close":35.85,"high":35.98,"low":35.63,"open":35.76,"volume":1223100},{"timestamp":1270647000,"date":"2010-04-07","index":3792,"close":35.89,"high":36.1,"low":35.53,"open":35.71,"volume":927400},{"timestamp":1270733400,"date":"2010-04-08","index":3793,"close":35.47,"high":35.51,"low":34.74,"open":35.02,"volume":1241100},{"timestamp":1270819800,"date":"2010-04-09","index":3794,"close":35.96,"high":36,"low":35.68,"open":35.74,"volume":1475000},{"timestamp":1271079000,"date":"2010-04-12","index":3795,"close":35.86,"high":36.34,"low":35.8,"open":36.29,"volume":1405800},{"timestamp":1271165400,"date":"2010-04-13","index":3796,"close":35.99,"high":36.08,"low":35.33,"open":35.56,"volume":2175100}],"post":[{"timestamp":1271251800,"date":"2010-04-14","index":3797,"close":35.04,"high":35.45,"low":34.67,"open":35.38,"volume":4524100},{"timestamp":1271338200,"date":"2010-04-15","index":3798,"close":34.93,"high":35.29,"low":34.87,"open":35.05,"volume":1561000},{"timestamp":1271424600,"date":"2010-04-16","index":3799,"close":34.6,"high":34.87,"low":34.2,"open":34.61,"volume":2371900},{"timestamp":1271683800,"date":"2010-04-19","index":3800,"close":34.73,"high":34.75,"low":34.33,"open":34.4,"volume":2785500},{"timestamp":1271770200,"date":"2010-04-20","index":3801,"close":35.83,"high":36.08,"low":35.37,"open":35.39,"volume":3186900},{"timestamp":1271856600,"date":"2010-04-21","index":3802,"close":35.52,"high":36.06,"low":35.25,"open":36,"volume":2523400},{"timestamp":1271943000,"date":"2010-04-22","index":3803,"close":35.69,"high":35.71,"low":34.54,"open":34.69,"volume":2522900},{"timestamp":1272029400,"date":"2010-04-23","index":3804,"close":35.64,"high":35.69,"low":35.24,"open":35.24,"volume":1670200},{"timestamp":1272288600,"date":"2010-04-26","index":3805,"close":35.56,"high":35.94,"low":35.51,"open":35.71,"volume":1244500},{"timestamp":1272375000,"date":"2010-04-27","index":3806,"close":33.63,"high":35.16,"low":33.56,"open":34.92,"volume":4009900},{"timestamp":1272461400,"date":"2010-04-28","index":3807,"close":33.02,"high":33.73,"low":32.7,"open":33.62,"volume":3737900}]},{"date":"2010-01-20","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":3728,"close":34.66,"high":35.1,"low":34.58,"open":34.79,"volume":1805500},{"timestamp":1262701800,"date":"2010-01-05","index":3729,"close":34.93,"high":35.13,"low":34.75,"open":34.99,"volume":1420800},{"timestamp":1262788200,"date":"2010-01-06","index":3730,"close":35.25,"high":35.39,"low":34.89,"open":34.92,"volume":1365200},{"timestamp":1262874600,"date":"2010-01-07","index":3731,"close":34.27,"high":34.89,"low":34.16,"open":34.65,"volume":2672000},{"timestamp":1262961000,"date":"2010-01-08","index":3732,"close":33.45,"high":33.73,"low":33.3,"open":33.64,"volume":3931400},{"timestamp":1263220200,"date":"2010-01-11","index":3733,"close":32.74,"high":33.23,"low":32.5,"open":33.12,"volume":3967800},{"timestamp":1263306600,"date":"2010-01-12","index":3734,"close":32.79,"high":33.26,"low":32.63,"open":32.98,"volume":3294500},{"timestamp":1263393000,"date":"2010-01-13","index":3735,"close":33.7,"high":33.92,"low":33.35,"open":33.9,"volume":3886900},{"timestamp":1263479400,"date":"2010-01-14","index":3736,"close":33.47,"high":33.75,"low":33.21,"open":33.72,"volume":1596700},{"timestamp":1263565800,"date":"2010-01-15","index":3737,"close":32.73,"high":33.24,"low":32.57,"open":33.16,"volume":2415900},{"timestamp":1263911400,"date":"2010-01-19","index":3738,"close":32.75,"high":32.82,"low":32.23,"open":32.35,"volume":2601200}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":3739,"close":33.2,"high":33.28,"low":32.64,"open":32.99,"volume":3867200},{"timestamp":1264084200,"date":"2010-01-21","index":3740,"close":33.17,"high":33.83,"low":32.97,"open":33.71,"volume":3858200},{"timestamp":1264170600,"date":"2010-01-22","index":3741,"close":31.73,"high":33.45,"low":31.51,"open":33.41,"volume":5914300},{"timestamp":1264429800,"date":"2010-01-25","index":3742,"close":32.3,"high":32.58,"low":32.04,"open":32.39,"volume":2939300},{"timestamp":1264516200,"date":"2010-01-26","index":3743,"close":32.37,"high":32.83,"low":32.36,"open":32.57,"volume":3100700},{"timestamp":1264602600,"date":"2010-01-27","index":3744,"close":32.56,"high":32.64,"low":32.01,"open":32.08,"volume":2576800},{"timestamp":1264689000,"date":"2010-01-28","index":3745,"close":31.92,"high":33.11,"low":31.55,"open":33.08,"volume":3183400},{"timestamp":1264775400,"date":"2010-01-29","index":3746,"close":31.25,"high":32.4,"low":30.99,"open":32.32,"volume":3512000},{"timestamp":1265034600,"date":"2010-02-01","index":3747,"close":31.96,"high":32.01,"low":31.55,"open":31.58,"volume":1352700},{"timestamp":1265121000,"date":"2010-02-02","index":3748,"close":32.51,"high":32.76,"low":32.07,"open":32.43,"volume":3560600},{"timestamp":1265207400,"date":"2010-02-03","index":3749,"close":32.64,"high":32.92,"low":32.29,"open":32.52,"volume":2242800}]},{"date":"2009-10-14","estimated":-0.01,"reported":0.09,"pre":[{"timestamp":1254231000,"date":"2009-09-29","index":3662,"close":29.07,"high":29.58,"low":29,"open":29.51,"volume":1369800},{"timestamp":1254317400,"date":"2009-09-30","index":3663,"close":29.57,"high":29.61,"low":28.84,"open":29.31,"volume":2641300},{"timestamp":1254403800,"date":"2009-10-01","index":3664,"close":28.31,"high":29.62,"low":28.28,"open":29.52,"volume":2750800},{"timestamp":1254490200,"date":"2009-10-02","index":3665,"close":28.24,"high":28.54,"low":27.94,"open":27.95,"volume":1485800},{"timestamp":1254749400,"date":"2009-10-05","index":3666,"close":28.84,"high":28.93,"low":28.15,"open":28.31,"volume":1542800},{"timestamp":1254835800,"date":"2009-10-06","index":3667,"close":29.92,"high":30.03,"low":29.3,"open":29.35,"volume":2651300},{"timestamp":1254922200,"date":"2009-10-07","index":3668,"close":29.4,"high":29.57,"low":29.11,"open":29.49,"volume":1557100},{"timestamp":1255008600,"date":"2009-10-08","index":3669,"close":29.67,"high":29.95,"low":29.39,"open":29.75,"volume":2243000},{"timestamp":1255095000,"date":"2009-10-09","index":3670,"close":30.41,"high":30.48,"low":29.73,"open":29.86,"volume":2603100},{"timestamp":1255354200,"date":"2009-10-12","index":3671,"close":31.39,"high":31.56,"low":31.15,"open":31.2,"volume":1509300},{"timestamp":1255440600,"date":"2009-10-13","index":3672,"close":31.65,"high":32.37,"low":31.6,"open":32.22,"volume":3842400}],"post":[{"timestamp":1255527000,"date":"2009-10-14","index":3673,"close":31,"high":31.82,"low":30.52,"open":31.81,"volume":6294600},{"timestamp":1255613400,"date":"2009-10-15","index":3674,"close":30.24,"high":30.74,"low":29.95,"open":30.7,"volume":3766300},{"timestamp":1255699800,"date":"2009-10-16","index":3675,"close":29.47,"high":30.01,"low":29.29,"open":30.01,"volume":4037700},{"timestamp":1255959000,"date":"2009-10-19","index":3676,"close":29.7,"high":30.08,"low":29.5,"open":29.81,"volume":4308000},{"timestamp":1256045400,"date":"2009-10-20","index":3677,"close":29.43,"high":29.97,"low":29.31,"open":29.93,"volume":3386700},{"timestamp":1256131800,"date":"2009-10-21","index":3678,"close":30.03,"high":30.48,"low":29.9,"open":29.95,"volume":3838400},{"timestamp":1256218200,"date":"2009-10-22","index":3679,"close":30.82,"high":30.87,"low":30.14,"open":30.59,"volume":1819400},{"timestamp":1256304600,"date":"2009-10-23","index":3680,"close":30.04,"high":30.83,"low":29.91,"open":30.81,"volume":1780100},{"timestamp":1256563800,"date":"2009-10-26","index":3681,"close":29.28,"high":30.48,"low":29.17,"open":30.07,"volume":2365600},{"timestamp":1256650200,"date":"2009-10-27","index":3682,"close":28.22,"high":29.32,"low":28.2,"open":29.07,"volume":2655000},{"timestamp":1256736600,"date":"2009-10-28","index":3683,"close":26.67,"high":27.89,"low":26.64,"open":27.64,"volume":3240400}]},{"date":"2009-07-15","estimated":-0.43,"reported":-0.43,"pre":[{"timestamp":1246282200,"date":"2009-06-29","index":3598,"close":21.49,"high":21.54,"low":21.23,"open":21.42,"volume":994100},{"timestamp":1246368600,"date":"2009-06-30","index":3599,"close":21.65,"high":21.88,"low":21.37,"open":21.78,"volume":1295900},{"timestamp":1246455000,"date":"2009-07-01","index":3600,"close":22.27,"high":22.65,"low":22.22,"open":22.37,"volume":2180400},{"timestamp":1246541400,"date":"2009-07-02","index":3601,"close":22.07,"high":22.1,"low":21.75,"open":22.02,"volume":2961200},{"timestamp":1246887000,"date":"2009-07-06","index":3602,"close":21.84,"high":22.02,"low":21.4,"open":21.76,"volume":2393700},{"timestamp":1246973400,"date":"2009-07-07","index":3603,"close":21.5,"high":22.05,"low":21.44,"open":21.96,"volume":2482500},{"timestamp":1247059800,"date":"2009-07-08","index":3604,"close":21.21,"high":21.35,"low":20.89,"open":21.28,"volume":2403200},{"timestamp":1247146200,"date":"2009-07-09","index":3605,"close":21.67,"high":21.8,"low":21.33,"open":21.6,"volume":1651900},{"timestamp":1247232600,"date":"2009-07-10","index":3606,"close":21.24,"high":21.44,"low":20.93,"open":20.99,"volume":2531000},{"timestamp":1247491800,"date":"2009-07-13","index":3607,"close":21.99,"high":22.01,"low":21.35,"open":21.65,"volume":1920100},{"timestamp":1247578200,"date":"2009-07-14","index":3608,"close":22,"high":22.16,"low":21.79,"open":21.88,"volume":3502500}],"post":[{"timestamp":1247664600,"date":"2009-07-15","index":3609,"close":23.39,"high":23.54,"low":22.76,"open":22.95,"volume":7279700},{"timestamp":1247751000,"date":"2009-07-16","index":3610,"close":23.44,"high":23.51,"low":22.87,"open":23.16,"volume":4243500},{"timestamp":1247837400,"date":"2009-07-17","index":3611,"close":23.81,"high":23.84,"low":23.28,"open":23.46,"volume":2878500},{"timestamp":1248096600,"date":"2009-07-20","index":3612,"close":24.03,"high":24.05,"low":23.6,"open":23.89,"volume":3058400},{"timestamp":1248183000,"date":"2009-07-21","index":3613,"close":23.88,"high":24.02,"low":23.37,"open":23.99,"volume":2622700},{"timestamp":1248269400,"date":"2009-07-22","index":3614,"close":24.35,"high":24.63,"low":23.95,"open":24.05,"volume":2940700},{"timestamp":1248355800,"date":"2009-07-23","index":3615,"close":24.48,"high":24.66,"low":24.06,"open":24.11,"volume":2578400},{"timestamp":1248442200,"date":"2009-07-24","index":3616,"close":24.45,"high":24.5,"low":24.03,"open":24.34,"volume":1322700},{"timestamp":1248701400,"date":"2009-07-27","index":3617,"close":24.11,"high":24.4,"low":23.75,"open":24.38,"volume":2485700},{"timestamp":1248787800,"date":"2009-07-28","index":3618,"close":24.36,"high":24.42,"low":23.87,"open":23.87,"volume":1983400},{"timestamp":1248874200,"date":"2009-07-29","index":3619,"close":24.62,"high":24.67,"low":24.18,"open":24.41,"volume":1445000}]},{"date":"2009-04-15","estimated":-0.45,"reported":-0.45,"pre":[{"timestamp":1238419800,"date":"2009-03-30","index":3535,"close":17.07,"high":17.21,"low":16.86,"open":17.11,"volume":4697200},{"timestamp":1238506200,"date":"2009-03-31","index":3536,"close":17.51,"high":17.82,"low":17.41,"open":17.47,"volume":3548500},{"timestamp":1238592600,"date":"2009-04-01","index":3537,"close":17.77,"high":17.91,"low":17.12,"open":17.17,"volume":4278900},{"timestamp":1238679000,"date":"2009-04-02","index":3538,"close":18.4,"high":18.64,"low":17.79,"open":18.04,"volume":2676800},{"timestamp":1238765400,"date":"2009-04-03","index":3539,"close":18.98,"high":19.02,"low":18.14,"open":18.24,"volume":3694600},{"timestamp":1239024600,"date":"2009-04-06","index":3540,"close":19.01,"high":19.09,"low":18.51,"open":19.09,"volume":5161600},{"timestamp":1239111000,"date":"2009-04-07","index":3541,"close":18.04,"high":18.5,"low":17.96,"open":18.26,"volume":2293500},{"timestamp":1239197400,"date":"2009-04-08","index":3542,"close":18.42,"high":18.59,"low":18.15,"open":18.45,"volume":2457600},{"timestamp":1239283800,"date":"2009-04-09","index":3543,"close":19.17,"high":19.43,"low":18.55,"open":18.56,"volume":3481700},{"timestamp":1239629400,"date":"2009-04-13","index":3544,"close":19.43,"high":19.54,"low":18.83,"open":19.1,"volume":2649900},{"timestamp":1239715800,"date":"2009-04-14","index":3545,"close":19.59,"high":19.71,"low":19.19,"open":19.21,"volume":4729200}],"post":[{"timestamp":1239802200,"date":"2009-04-15","index":3546,"close":19.59,"high":19.99,"low":18.99,"open":19.41,"volume":4461500},{"timestamp":1239888600,"date":"2009-04-16","index":3547,"close":20.05,"high":20.17,"low":19.18,"open":19.18,"volume":5920600},{"timestamp":1239975000,"date":"2009-04-17","index":3548,"close":20.69,"high":20.91,"low":20.12,"open":20.23,"volume":5498800},{"timestamp":1240234200,"date":"2009-04-20","index":3549,"close":19.2,"high":19.78,"low":19.14,"open":19.74,"volume":3598200},{"timestamp":1240320600,"date":"2009-04-21","index":3550,"close":19.5,"high":19.55,"low":19,"open":19.05,"volume":3333500},{"timestamp":1240407000,"date":"2009-04-22","index":3551,"close":20.02,"high":20.32,"low":19.11,"open":19.13,"volume":6056100},{"timestamp":1240493400,"date":"2009-04-23","index":3552,"close":20.37,"high":20.42,"low":19.82,"open":20.29,"volume":3616900},{"timestamp":1240579800,"date":"2009-04-24","index":3553,"close":20.1,"high":20.31,"low":19.97,"open":20.08,"volume":2306000},{"timestamp":1240839000,"date":"2009-04-27","index":3554,"close":19.48,"high":19.84,"low":19.35,"open":19.63,"volume":2824400},{"timestamp":1240925400,"date":"2009-04-28","index":3555,"close":19.31,"high":19.5,"low":19.09,"open":19.14,"volume":1792800},{"timestamp":1241011800,"date":"2009-04-29","index":3556,"close":19.71,"high":20.1,"low":19.61,"open":19.67,"volume":1311400}]},{"date":"2009-01-15","estimated":0.02,"reported":-0.34,"pre":[{"timestamp":1230647400,"date":"2008-12-30","index":3474,"close":17.9,"high":17.98,"low":17.39,"open":17.59,"volume":1136100},{"timestamp":1230733800,"date":"2008-12-31","index":3475,"close":18.07,"high":18.14,"low":17.77,"open":17.82,"volume":1430300},{"timestamp":1230906600,"date":"2009-01-02","index":3476,"close":18.2,"high":18.28,"low":17.51,"open":17.7,"volume":2624500},{"timestamp":1231165800,"date":"2009-01-05","index":3477,"close":18.12,"high":18.27,"low":17.77,"open":17.8,"volume":1686400},{"timestamp":1231252200,"date":"2009-01-06","index":3478,"close":18.55,"high":18.73,"low":18.17,"open":18.28,"volume":2723900},{"timestamp":1231338600,"date":"2009-01-07","index":3479,"close":17.73,"high":18.06,"low":17.5,"open":17.86,"volume":2530500},{"timestamp":1231425000,"date":"2009-01-08","index":3480,"close":17.87,"high":17.87,"low":17.35,"open":17.79,"volume":2177500},{"timestamp":1231511400,"date":"2009-01-09","index":3481,"close":16.88,"high":17.42,"low":16.82,"open":17.38,"volume":1866400},{"timestamp":1231770600,"date":"2009-01-12","index":3482,"close":16.25,"high":16.52,"low":16.1,"open":16.4,"volume":2010300},{"timestamp":1231857000,"date":"2009-01-13","index":3483,"close":16.38,"high":16.64,"low":16.07,"open":16.1,"volume":2748600},{"timestamp":1231943400,"date":"2009-01-14","index":3484,"close":15.57,"high":15.97,"low":15.44,"open":15.9,"volume":3851100}],"post":[{"timestamp":1232029800,"date":"2009-01-15","index":3485,"close":16.54,"high":16.74,"low":15.92,"open":16.16,"volume":5092200},{"timestamp":1232116200,"date":"2009-01-16","index":3486,"close":16.71,"high":16.99,"low":16.19,"open":16.99,"volume":2962800},{"timestamp":1232461800,"date":"2009-01-20","index":3487,"close":15.95,"high":16.63,"low":15.9,"open":16.51,"volume":2256900},{"timestamp":1232548200,"date":"2009-01-21","index":3488,"close":16.56,"high":16.63,"low":15.92,"open":16.48,"volume":2793000},{"timestamp":1232634600,"date":"2009-01-22","index":3489,"close":15.93,"high":16.2,"low":15.62,"open":15.73,"volume":2092000},{"timestamp":1232721000,"date":"2009-01-23","index":3490,"close":16.22,"high":16.36,"low":15.14,"open":15.15,"volume":3105500},{"timestamp":1232980200,"date":"2009-01-26","index":3491,"close":16.26,"high":16.7,"low":16.11,"open":16.19,"volume":2078500},{"timestamp":1233066600,"date":"2009-01-27","index":3492,"close":17.02,"high":17.07,"low":16.53,"open":16.58,"volume":2001900},{"timestamp":1233153000,"date":"2009-01-28","index":3493,"close":17.95,"high":18.27,"low":17.71,"open":18.26,"volume":3771100},{"timestamp":1233239400,"date":"2009-01-29","index":3494,"close":16.67,"high":17.24,"low":16.52,"open":17.24,"volume":2715600},{"timestamp":1233325800,"date":"2009-01-30","index":3495,"close":16.54,"high":17,"low":16.41,"open":16.87,"volume":1617000}]},{"date":"2008-10-15","estimated":0.28,"reported":0.34,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":3411,"close":17.61,"high":17.75,"low":17.26,"open":17.62,"volume":4198700},{"timestamp":1222867800,"date":"2008-10-01","index":3412,"close":17.85,"high":17.96,"low":17.4,"open":17.71,"volume":2475700},{"timestamp":1222954200,"date":"2008-10-02","index":3413,"close":17,"high":17.96,"low":17,"open":17.95,"volume":4025900},{"timestamp":1223040600,"date":"2008-10-03","index":3414,"close":16.77,"high":17.66,"low":16.76,"open":17.09,"volume":3533700},{"timestamp":1223299800,"date":"2008-10-06","index":3415,"close":16.08,"high":16.87,"low":15.33,"open":16.8,"volume":5105100},{"timestamp":1223386200,"date":"2008-10-07","index":3416,"close":15.21,"high":16.84,"low":15.21,"open":16.79,"volume":3238800},{"timestamp":1223472600,"date":"2008-10-08","index":3417,"close":15.55,"high":16.5,"low":15.12,"open":15.84,"volume":7108500},{"timestamp":1223559000,"date":"2008-10-09","index":3418,"close":14.66,"high":16.1,"low":14.5,"open":16.06,"volume":3497300},{"timestamp":1223645400,"date":"2008-10-10","index":3419,"close":14.78,"high":15.48,"low":13.91,"open":14.69,"volume":5183400},{"timestamp":1223904600,"date":"2008-10-13","index":3420,"close":16.13,"high":16.17,"low":15.08,"open":15.69,"volume":2692200},{"timestamp":1223991000,"date":"2008-10-14","index":3421,"close":14.63,"high":15.66,"low":14.31,"open":15.52,"volume":4939100}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":3422,"close":14.84,"high":15.71,"low":14.21,"open":14.21,"volume":10863700},{"timestamp":1224163800,"date":"2008-10-16","index":3423,"close":15.68,"high":15.77,"low":14.22,"open":15.04,"volume":5517200},{"timestamp":1224250200,"date":"2008-10-17","index":3424,"close":15.32,"high":16.45,"low":14.66,"open":14.99,"volume":4561700},{"timestamp":1224509400,"date":"2008-10-20","index":3425,"close":17.05,"high":17.25,"low":15.77,"open":15.83,"volume":7817800},{"timestamp":1224595800,"date":"2008-10-21","index":3426,"close":15.82,"high":16.73,"low":15.8,"open":16.22,"volume":3437200},{"timestamp":1224682200,"date":"2008-10-22","index":3427,"close":14.58,"high":15.61,"low":14.3,"open":15.34,"volume":3203600},{"timestamp":1224768600,"date":"2008-10-23","index":3428,"close":15.26,"high":15.46,"low":14.46,"open":15.16,"volume":5760000},{"timestamp":1224855000,"date":"2008-10-24","index":3429,"close":15.67,"high":16.1,"low":14.14,"open":14.2,"volume":4722500},{"timestamp":1225114200,"date":"2008-10-27","index":3430,"close":15.67,"high":16.49,"low":15.54,"open":16.29,"volume":4384100},{"timestamp":1225200600,"date":"2008-10-28","index":3431,"close":16.9,"high":16.92,"low":15.3,"open":15.9,"volume":3548600},{"timestamp":1225287000,"date":"2008-10-29","index":3432,"close":16.6,"high":17.09,"low":16.29,"open":16.49,"volume":4707500}]},{"date":"2008-07-16","estimated":0.49,"reported":0.9,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":3347,"close":24.4,"high":24.73,"low":24.38,"open":24.56,"volume":1871700},{"timestamp":1214919000,"date":"2008-07-01","index":3348,"close":24.46,"high":24.62,"low":23.86,"open":24.06,"volume":4462200},{"timestamp":1215005400,"date":"2008-07-02","index":3349,"close":23.48,"high":24.6,"low":23.46,"open":24.55,"volume":3601500},{"timestamp":1215091800,"date":"2008-07-03","index":3350,"close":23.85,"high":24.21,"low":23.59,"open":24.06,"volume":2233400},{"timestamp":1215437400,"date":"2008-07-07","index":3351,"close":23.83,"high":24.28,"low":23.52,"open":24.05,"volume":1651400},{"timestamp":1215523800,"date":"2008-07-08","index":3352,"close":22.92,"high":23.38,"low":22.74,"open":23.13,"volume":5195300},{"timestamp":1215610200,"date":"2008-07-09","index":3353,"close":22.64,"high":23.49,"low":22.64,"open":23.46,"volume":3257100},{"timestamp":1215696600,"date":"2008-07-10","index":3354,"close":22.8,"high":22.89,"low":22.4,"open":22.5,"volume":2674800},{"timestamp":1215783000,"date":"2008-07-11","index":3355,"close":22.68,"high":22.98,"low":22.35,"open":22.59,"volume":3568800},{"timestamp":1216042200,"date":"2008-07-14","index":3356,"close":22.89,"high":23.08,"low":22.7,"open":22.89,"volume":2570500},{"timestamp":1216128600,"date":"2008-07-15","index":3357,"close":23.6,"high":24.4,"low":22.92,"open":23.54,"volume":5344200}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":3358,"close":22.73,"high":23.33,"low":21.53,"open":21.87,"volume":14598800},{"timestamp":1216301400,"date":"2008-07-17","index":3359,"close":23.3,"high":23.4,"low":22.45,"open":22.8,"volume":6559100},{"timestamp":1216387800,"date":"2008-07-18","index":3360,"close":23.53,"high":23.73,"low":22.85,"open":23.42,"volume":2450600},{"timestamp":1216647000,"date":"2008-07-21","index":3361,"close":23.73,"high":24.08,"low":23.62,"open":24,"volume":3267800},{"timestamp":1216733400,"date":"2008-07-22","index":3362,"close":23.2,"high":23.51,"low":22.86,"open":22.99,"volume":3462400},{"timestamp":1216819800,"date":"2008-07-23","index":3363,"close":23.06,"high":23.59,"low":22.96,"open":23.2,"volume":3293500},{"timestamp":1216906200,"date":"2008-07-24","index":3364,"close":22.32,"high":22.82,"low":22.17,"open":22.79,"volume":3801100},{"timestamp":1216992600,"date":"2008-07-25","index":3365,"close":22.89,"high":23.1,"low":22.62,"open":22.76,"volume":2163800},{"timestamp":1217251800,"date":"2008-07-28","index":3366,"close":22.49,"high":23.1,"low":22.43,"open":23.08,"volume":2115100},{"timestamp":1217338200,"date":"2008-07-29","index":3367,"close":23.12,"high":23.16,"low":22.64,"open":22.72,"volume":2534800},{"timestamp":1217424600,"date":"2008-07-30","index":3368,"close":23.53,"high":23.73,"low":23.27,"open":23.29,"volume":3096700}]},{"date":"2008-04-16","estimated":0.65,"reported":0.64,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":3284,"close":25.96,"high":26.06,"low":25.22,"open":25.32,"volume":3568800},{"timestamp":1207143000,"date":"2008-04-02","index":3285,"close":26.6,"high":26.72,"low":25.85,"open":25.99,"volume":3843300},{"timestamp":1207229400,"date":"2008-04-03","index":3286,"close":26.21,"high":26.46,"low":25.77,"open":25.79,"volume":2910600},{"timestamp":1207315800,"date":"2008-04-04","index":3287,"close":26.22,"high":26.42,"low":25.8,"open":26.01,"volume":2624900},{"timestamp":1207575000,"date":"2008-04-07","index":3288,"close":26.28,"high":26.59,"low":25.99,"open":25.99,"volume":2083300},{"timestamp":1207661400,"date":"2008-04-08","index":3289,"close":24.77,"high":24.85,"low":24.5,"open":24.78,"volume":7624000},{"timestamp":1207747800,"date":"2008-04-09","index":3290,"close":24.7,"high":24.84,"low":24.33,"open":24.75,"volume":5269200},{"timestamp":1207834200,"date":"2008-04-10","index":3291,"close":24.85,"high":25.27,"low":24.22,"open":24.43,"volume":2834700},{"timestamp":1207920600,"date":"2008-04-11","index":3292,"close":23.98,"high":24.58,"low":23.86,"open":24.51,"volume":1608800},{"timestamp":1208179800,"date":"2008-04-14","index":3293,"close":24.02,"high":24.35,"low":23.93,"open":24.09,"volume":1751200},{"timestamp":1208266200,"date":"2008-04-15","index":3294,"close":24.5,"high":24.54,"low":23.92,"open":24.38,"volume":2558200}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":3295,"close":27.22,"high":27.34,"low":25.5,"open":25.5,"volume":8767000},{"timestamp":1208439000,"date":"2008-04-17","index":3296,"close":27.78,"high":27.94,"low":26.93,"open":26.97,"volume":6807800},{"timestamp":1208525400,"date":"2008-04-18","index":3297,"close":28.27,"high":28.27,"low":27.82,"open":28.11,"volume":4513600},{"timestamp":1208784600,"date":"2008-04-21","index":3298,"close":27.74,"high":27.81,"low":27.51,"open":27.64,"volume":2915500},{"timestamp":1208871000,"date":"2008-04-22","index":3299,"close":27.61,"high":27.71,"low":27.16,"open":27.4,"volume":4581600},{"timestamp":1208957400,"date":"2008-04-23","index":3300,"close":29.48,"high":29.66,"low":28.39,"open":28.39,"volume":5416300},{"timestamp":1209043800,"date":"2008-04-24","index":3301,"close":29.24,"high":29.54,"low":28.62,"open":28.88,"volume":6169400},{"timestamp":1209130200,"date":"2008-04-25","index":3302,"close":29.39,"high":29.68,"low":28.86,"open":29.68,"volume":3740800},{"timestamp":1209389400,"date":"2008-04-28","index":3303,"close":28.57,"high":29.17,"low":28.55,"open":29.08,"volume":3708600},{"timestamp":1209475800,"date":"2008-04-29","index":3304,"close":28.15,"high":28.39,"low":27.9,"open":28.32,"volume":4112500},{"timestamp":1209562200,"date":"2008-04-30","index":3305,"close":28.36,"high":28.76,"low":28.16,"open":28.36,"volume":1729100}]},{"date":"2008-01-16","estimated":0.61,"reported":0.87,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":3222,"close":31.29,"high":31.74,"low":31.21,"open":31.62,"volume":1129000},{"timestamp":1199284200,"date":"2008-01-02","index":3223,"close":30.47,"high":31.42,"low":30.43,"open":31.41,"volume":4199000},{"timestamp":1199370600,"date":"2008-01-03","index":3224,"close":29.95,"high":30.38,"low":29.94,"open":30.3,"volume":3654000},{"timestamp":1199457000,"date":"2008-01-04","index":3225,"close":28.23,"high":30.03,"low":28.15,"open":30.02,"volume":5865500},{"timestamp":1199716200,"date":"2008-01-07","index":3226,"close":28.17,"high":28.22,"low":27.66,"open":27.81,"volume":4602400},{"timestamp":1199802600,"date":"2008-01-08","index":3227,"close":27.86,"high":28.89,"low":27.78,"open":28.59,"volume":2241400},{"timestamp":1199889000,"date":"2008-01-09","index":3228,"close":28.29,"high":28.36,"low":27.55,"open":27.93,"volume":3810600},{"timestamp":1199975400,"date":"2008-01-10","index":3229,"close":27.77,"high":27.92,"low":27.29,"open":27.45,"volume":1975300},{"timestamp":1200061800,"date":"2008-01-11","index":3230,"close":26.88,"high":27.24,"low":26.77,"open":26.88,"volume":1730100},{"timestamp":1200321000,"date":"2008-01-14","index":3231,"close":28.29,"high":28.39,"low":27.8,"open":28,"volume":3033200},{"timestamp":1200407400,"date":"2008-01-15","index":3232,"close":27.56,"high":27.94,"low":27.17,"open":27.79,"volume":2938500}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":3233,"close":25.6,"high":26.5,"low":24.61,"open":24.89,"volume":14357100},{"timestamp":1200580200,"date":"2008-01-17","index":3234,"close":25.63,"high":26.79,"low":25.6,"open":26.16,"volume":4098400},{"timestamp":1200666600,"date":"2008-01-18","index":3235,"close":25.97,"high":26.14,"low":25.4,"open":25.61,"volume":5945700},{"timestamp":1201012200,"date":"2008-01-22","index":3236,"close":25.51,"high":25.76,"low":24.56,"open":24.57,"volume":3878000},{"timestamp":1201098600,"date":"2008-01-23","index":3237,"close":26.42,"high":26.42,"low":24.63,"open":24.87,"volume":3451800},{"timestamp":1201185000,"date":"2008-01-24","index":3238,"close":28.72,"high":28.78,"low":27.28,"open":27.28,"volume":7303500},{"timestamp":1201271400,"date":"2008-01-25","index":3239,"close":27.53,"high":28.97,"low":27.43,"open":28.85,"volume":2041800},{"timestamp":1201530600,"date":"2008-01-28","index":3240,"close":27.68,"high":27.7,"low":27.11,"open":27.31,"volume":2035900},{"timestamp":1201617000,"date":"2008-01-29","index":3241,"close":27.32,"high":27.63,"low":27.08,"open":27.56,"volume":1421100},{"timestamp":1201703400,"date":"2008-01-30","index":3242,"close":26.59,"high":27.18,"low":26.15,"open":26.49,"volume":3987100},{"timestamp":1201789800,"date":"2008-01-31","index":3243,"close":26.59,"high":26.8,"low":25.46,"open":25.46,"volume":4507100}]},{"date":"2007-10-17","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1191331800,"date":"2007-10-02","index":3160,"close":33.96,"high":34.19,"low":33.87,"open":33.89,"volume":1613600},{"timestamp":1191418200,"date":"2007-10-03","index":3161,"close":33.03,"high":33.69,"low":32.9,"open":33.59,"volume":1922700},{"timestamp":1191504600,"date":"2007-10-04","index":3162,"close":32.5,"high":32.6,"low":32.25,"open":32.44,"volume":1516900},{"timestamp":1191591000,"date":"2007-10-05","index":3163,"close":32.53,"high":32.74,"low":31.97,"open":32,"volume":1341000},{"timestamp":1191850200,"date":"2007-10-08","index":3164,"close":32.35,"high":32.56,"low":32.1,"open":32.15,"volume":1733900},{"timestamp":1191936600,"date":"2007-10-09","index":3165,"close":31.92,"high":32.2,"low":31.57,"open":32.18,"volume":3741700},{"timestamp":1192023000,"date":"2007-10-10","index":3166,"close":31.47,"high":31.67,"low":31.04,"open":31.46,"volume":2245700},{"timestamp":1192109400,"date":"2007-10-11","index":3167,"close":30.7,"high":31.64,"low":30.55,"open":31.57,"volume":1827000},{"timestamp":1192195800,"date":"2007-10-12","index":3168,"close":31.16,"high":31.23,"low":30.72,"open":30.75,"volume":2530100},{"timestamp":1192455000,"date":"2007-10-15","index":3169,"close":31.52,"high":31.85,"low":31.24,"open":31.45,"volume":2457000},{"timestamp":1192541400,"date":"2007-10-16","index":3170,"close":32.25,"high":32.53,"low":31.48,"open":31.56,"volume":2671400}],"post":[{"timestamp":1192627800,"date":"2007-10-17","index":3171,"close":34.81,"high":35.15,"low":34.25,"open":34.6,"volume":3835200},{"timestamp":1192714200,"date":"2007-10-18","index":3172,"close":35.45,"high":35.46,"low":35.08,"open":35.08,"volume":1350600},{"timestamp":1192800600,"date":"2007-10-19","index":3173,"close":34.2,"high":35.24,"low":34.14,"open":35.24,"volume":1165100},{"timestamp":1193059800,"date":"2007-10-22","index":3174,"close":34.79,"high":34.93,"low":34.43,"open":34.57,"volume":947800},{"timestamp":1193146200,"date":"2007-10-23","index":3175,"close":35.43,"high":35.61,"low":35.21,"open":35.57,"volume":2715400},{"timestamp":1193232600,"date":"2007-10-24","index":3176,"close":35.79,"high":35.97,"low":34.63,"open":35.94,"volume":2543300},{"timestamp":1193319000,"date":"2007-10-25","index":3177,"close":35.16,"high":35.96,"low":34.75,"open":35.96,"volume":2506900},{"timestamp":1193405400,"date":"2007-10-26","index":3178,"close":34.45,"high":34.8,"low":34.1,"open":34.73,"volume":1108400},{"timestamp":1193664600,"date":"2007-10-29","index":3179,"close":35.25,"high":35.59,"low":34.93,"open":34.93,"volume":1021100},{"timestamp":1193751000,"date":"2007-10-30","index":3180,"close":35.09,"high":35.33,"low":34.82,"open":35.05,"volume":1273400},{"timestamp":1193837400,"date":"2007-10-31","index":3181,"close":34.92,"high":34.99,"low":34.43,"open":34.81,"volume":1679400}]},{"date":"2007-07-18","estimated":0.56,"reported":0.64,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":3096,"close":31.73,"high":31.84,"low":31.57,"open":31.64,"volume":2103022},{"timestamp":1183469400,"date":"2007-07-03","index":3097,"close":31.71,"high":31.84,"low":31.66,"open":31.79,"volume":1057600},{"timestamp":1183642200,"date":"2007-07-05","index":3098,"close":31.61,"high":31.75,"low":31.35,"open":31.59,"volume":1452622},{"timestamp":1183728600,"date":"2007-07-06","index":3099,"close":31.67,"high":31.76,"low":31.44,"open":31.64,"volume":1503022},{"timestamp":1183987800,"date":"2007-07-09","index":3100,"close":31.82,"high":32.04,"low":31.65,"open":31.84,"volume":2714667},{"timestamp":1184074200,"date":"2007-07-10","index":3101,"close":31.36,"high":31.95,"low":31.3,"open":31.66,"volume":3540267},{"timestamp":1184160600,"date":"2007-07-11","index":3102,"close":31.13,"high":31.55,"low":31.03,"open":31.27,"volume":4405600},{"timestamp":1184247000,"date":"2007-07-12","index":3103,"close":32.1,"high":32.14,"low":31.52,"open":31.57,"volume":5527022},{"timestamp":1184333400,"date":"2007-07-13","index":3104,"close":32.22,"high":32.42,"low":32.13,"open":32.33,"volume":1561067},{"timestamp":1184592600,"date":"2007-07-16","index":3105,"close":32.21,"high":32.41,"low":32.11,"open":32.26,"volume":1770756},{"timestamp":1184679000,"date":"2007-07-17","index":3106,"close":33.65,"high":33.96,"low":32.22,"open":32.25,"volume":10375378}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":3107,"close":32.88,"high":33.88,"low":32.32,"open":33.85,"volume":7077600},{"timestamp":1184851800,"date":"2007-07-19","index":3108,"close":34.15,"high":34.3,"low":33.86,"open":34.18,"volume":3542933},{"timestamp":1184938200,"date":"2007-07-20","index":3109,"close":34.05,"high":34.33,"low":33.91,"open":33.91,"volume":4411644},{"timestamp":1185197400,"date":"2007-07-23","index":3110,"close":34.2,"high":34.28,"low":33.92,"open":34.13,"volume":3855111},{"timestamp":1185283800,"date":"2007-07-24","index":3111,"close":33.97,"high":34.46,"low":33.77,"open":34.17,"volume":4582667},{"timestamp":1185370200,"date":"2007-07-25","index":3112,"close":34.42,"high":34.71,"low":33.81,"open":34.64,"volume":3336978},{"timestamp":1185456600,"date":"2007-07-26","index":3113,"close":33.76,"high":34.41,"low":33.21,"open":34.03,"volume":4268000},{"timestamp":1185543000,"date":"2007-07-27","index":3114,"close":32.92,"high":33.62,"low":32.92,"open":33.55,"volume":3060444},{"timestamp":1185802200,"date":"2007-07-30","index":3115,"close":33.62,"high":33.88,"low":33.2,"open":33.54,"volume":1615822},{"timestamp":1185888600,"date":"2007-07-31","index":3116,"close":33.26,"high":33.84,"low":33.19,"open":33.59,"volume":1712711},{"timestamp":1185975000,"date":"2007-08-01","index":3117,"close":33.44,"high":33.54,"low":32.84,"open":33.15,"volume":2576444}]},{"date":"2007-04-18","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1175520600,"date":"2007-04-02","index":3033,"close":27.98,"high":28.11,"low":27.74,"open":28.03,"volume":2003200},{"timestamp":1175607000,"date":"2007-04-03","index":3034,"close":28.17,"high":28.28,"low":27.93,"open":28.08,"volume":1934044},{"timestamp":1175693400,"date":"2007-04-04","index":3035,"close":28.37,"high":28.45,"low":28.19,"open":28.29,"volume":1163733},{"timestamp":1175779800,"date":"2007-04-05","index":3036,"close":28.89,"high":28.99,"low":28.79,"open":28.87,"volume":2217422},{"timestamp":1176125400,"date":"2007-04-09","index":3037,"close":28.78,"high":29,"low":28.47,"open":28.81,"volume":902400},{"timestamp":1176211800,"date":"2007-04-10","index":3038,"close":28.84,"high":28.92,"low":28.56,"open":28.58,"volume":2129689},{"timestamp":1176298200,"date":"2007-04-11","index":3039,"close":28.43,"high":28.7,"low":28.35,"open":28.63,"volume":1895200},{"timestamp":1176384600,"date":"2007-04-12","index":3040,"close":29.14,"high":29.19,"low":28.32,"open":28.42,"volume":3432000},{"timestamp":1176471000,"date":"2007-04-13","index":3041,"close":29,"high":29.25,"low":28.65,"open":29.25,"volume":2746844},{"timestamp":1176730200,"date":"2007-04-16","index":3042,"close":29.31,"high":29.34,"low":29.09,"open":29.34,"volume":1695556},{"timestamp":1176816600,"date":"2007-04-17","index":3043,"close":29.36,"high":29.45,"low":28.9,"open":29.27,"volume":3147644}],"post":[{"timestamp":1176903000,"date":"2007-04-18","index":3044,"close":30.84,"high":30.99,"low":30.27,"open":30.5,"volume":5351556},{"timestamp":1176989400,"date":"2007-04-19","index":3045,"close":30.78,"high":31.03,"low":30.33,"open":30.35,"volume":4251378},{"timestamp":1177075800,"date":"2007-04-20","index":3046,"close":31.27,"high":31.58,"low":31.09,"open":31.42,"volume":4295200},{"timestamp":1177335000,"date":"2007-04-23","index":3047,"close":30.93,"high":30.99,"low":30.75,"open":30.8,"volume":2462222},{"timestamp":1177421400,"date":"2007-04-24","index":3048,"close":31.4,"high":31.55,"low":31.15,"open":31.33,"volume":1993333},{"timestamp":1177507800,"date":"2007-04-25","index":3049,"close":31.18,"high":31.25,"low":30.8,"open":31.2,"volume":2749778},{"timestamp":1177594200,"date":"2007-04-26","index":3050,"close":30.97,"high":31.06,"low":30.62,"open":30.78,"volume":2057689},{"timestamp":1177680600,"date":"2007-04-27","index":3051,"close":30.72,"high":31.02,"low":30.52,"open":30.62,"volume":2861689},{"timestamp":1177939800,"date":"2007-04-30","index":3052,"close":30.66,"high":31.08,"low":30.48,"open":30.62,"volume":2733422},{"timestamp":1178026200,"date":"2007-05-01","index":3053,"close":30.84,"high":30.99,"low":30.4,"open":30.81,"volume":2281067},{"timestamp":1178112600,"date":"2007-05-02","index":3054,"close":30.62,"high":30.75,"low":30.5,"open":30.6,"volume":1792533}]},{"date":"2007-01-17","estimated":0.65,"reported":0.77,"pre":[{"timestamp":1167316200,"date":"2006-12-28","index":2970,"close":27.74,"high":27.84,"low":27.55,"open":27.62,"volume":1163556},{"timestamp":1167402600,"date":"2006-12-29","index":2971,"close":27.71,"high":27.94,"low":27.65,"open":27.82,"volume":999911},{"timestamp":1167834600,"date":"2007-01-03","index":2972,"close":27.42,"high":27.83,"low":27.06,"open":27.48,"volume":3811467},{"timestamp":1167921000,"date":"2007-01-04","index":2973,"close":27.72,"high":27.82,"low":27.24,"open":27.25,"volume":3206578},{"timestamp":1168007400,"date":"2007-01-05","index":2974,"close":27.84,"high":27.85,"low":27.56,"open":27.72,"volume":3348622},{"timestamp":1168266600,"date":"2007-01-08","index":2975,"close":28.16,"high":28.4,"low":28.02,"open":28.11,"volume":2118667},{"timestamp":1168353000,"date":"2007-01-09","index":2976,"close":27.85,"high":28.2,"low":27.57,"open":28.17,"volume":2581956},{"timestamp":1168439400,"date":"2007-01-10","index":2977,"close":27.76,"high":27.8,"low":27.37,"open":27.52,"volume":3692356},{"timestamp":1168525800,"date":"2007-01-11","index":2978,"close":27.51,"high":27.89,"low":27.36,"open":27.44,"volume":3650222},{"timestamp":1168612200,"date":"2007-01-12","index":2979,"close":27.8,"high":27.84,"low":27.56,"open":27.64,"volume":2806489},{"timestamp":1168957800,"date":"2007-01-16","index":2980,"close":27.16,"high":28.05,"low":27.16,"open":27.99,"volume":3844178}],"post":[{"timestamp":1169044200,"date":"2007-01-17","index":2981,"close":29.58,"high":29.89,"low":28.84,"open":28.91,"volume":12987022},{"timestamp":1169130600,"date":"2007-01-18","index":2982,"close":28.33,"high":29.14,"low":28.22,"open":29.11,"volume":7783733},{"timestamp":1169217000,"date":"2007-01-19","index":2983,"close":28.35,"high":28.52,"low":28.02,"open":28.43,"volume":6181867},{"timestamp":1169476200,"date":"2007-01-22","index":2984,"close":28.27,"high":28.35,"low":27.91,"open":28.2,"volume":4051378},{"timestamp":1169562600,"date":"2007-01-23","index":2985,"close":28.31,"high":28.47,"low":28.02,"open":28.09,"volume":5629244},{"timestamp":1169649000,"date":"2007-01-24","index":2986,"close":28.74,"high":28.74,"low":28.28,"open":28.49,"volume":3746311},{"timestamp":1169735400,"date":"2007-01-25","index":2987,"close":28.11,"high":28.74,"low":28.01,"open":28.5,"volume":2863289},{"timestamp":1169821800,"date":"2007-01-26","index":2988,"close":28.52,"high":28.63,"low":28.02,"open":28.25,"volume":2595200},{"timestamp":1170081000,"date":"2007-01-29","index":2989,"close":28.06,"high":28.32,"low":27.92,"open":28.28,"volume":2117333},{"timestamp":1170167400,"date":"2007-01-30","index":2990,"close":28.49,"high":28.52,"low":28.16,"open":28.5,"volume":2162933},{"timestamp":1170253800,"date":"2007-01-31","index":2991,"close":28.67,"high":28.74,"low":28.13,"open":28.18,"volume":2610400}]},{"date":"2006-10-18","estimated":0.54,"reported":0.61,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":2910,"close":26.07,"high":26.25,"low":25.94,"open":26.02,"volume":2394044},{"timestamp":1159968600,"date":"2006-10-04","index":2911,"close":26.52,"high":26.53,"low":25.86,"open":25.93,"volume":2153244},{"timestamp":1160055000,"date":"2006-10-05","index":2912,"close":26.44,"high":26.57,"low":26.25,"open":26.47,"volume":1777156},{"timestamp":1160141400,"date":"2006-10-06","index":2913,"close":26.25,"high":26.38,"low":26.18,"open":26.28,"volume":1617867},{"timestamp":1160400600,"date":"2006-10-09","index":2914,"close":26.44,"high":26.48,"low":26.15,"open":26.15,"volume":2556711},{"timestamp":1160487000,"date":"2006-10-10","index":2915,"close":26.35,"high":26.38,"low":26.2,"open":26.37,"volume":1419378},{"timestamp":1160573400,"date":"2006-10-11","index":2916,"close":26.53,"high":26.85,"low":26.24,"open":26.24,"volume":1513867},{"timestamp":1160659800,"date":"2006-10-12","index":2917,"close":27.32,"high":27.34,"low":26.76,"open":26.93,"volume":2220978},{"timestamp":1160746200,"date":"2006-10-13","index":2918,"close":27.28,"high":27.42,"low":27,"open":27.08,"volume":2106667},{"timestamp":1161005400,"date":"2006-10-16","index":2919,"close":27.33,"high":27.45,"low":27.11,"open":27.19,"volume":2347200},{"timestamp":1161091800,"date":"2006-10-17","index":2920,"close":26.85,"high":27.39,"low":26.75,"open":27.34,"volume":2167200}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":2921,"close":25.35,"high":25.9,"low":24.77,"open":25.77,"volume":9157422},{"timestamp":1161264600,"date":"2006-10-19","index":2922,"close":25.47,"high":25.6,"low":25.05,"open":25.09,"volume":4124267},{"timestamp":1161351000,"date":"2006-10-20","index":2923,"close":25.57,"high":25.65,"low":25.31,"open":25.5,"volume":3776356},{"timestamp":1161610200,"date":"2006-10-23","index":2924,"close":25.49,"high":25.66,"low":25.17,"open":25.25,"volume":1796000},{"timestamp":1161696600,"date":"2006-10-24","index":2925,"close":25.09,"high":25.48,"low":25.04,"open":25.33,"volume":1887289},{"timestamp":1161783000,"date":"2006-10-25","index":2926,"close":25.35,"high":25.44,"low":25.08,"open":25.12,"volume":1548978},{"timestamp":1161869400,"date":"2006-10-26","index":2927,"close":25.82,"high":25.92,"low":25.54,"open":25.67,"volume":1329333},{"timestamp":1161955800,"date":"2006-10-27","index":2928,"close":25.67,"high":26.22,"low":25.51,"open":26.13,"volume":2602222},{"timestamp":1162218600,"date":"2006-10-30","index":2929,"close":25.8,"high":25.91,"low":25.54,"open":25.6,"volume":2268000},{"timestamp":1162305000,"date":"2006-10-31","index":2930,"close":25.69,"high":26,"low":25.56,"open":25.92,"volume":1205511},{"timestamp":1162391400,"date":"2006-11-01","index":2931,"close":25.47,"high":26.07,"low":25.41,"open":26.03,"volume":6342756}]},{"date":"2006-07-19","estimated":0.44,"reported":0.56,"pre":[{"timestamp":1151933400,"date":"2006-07-03","index":2846,"close":22.97,"high":23.03,"low":22.85,"open":22.88,"volume":1444978},{"timestamp":1152106200,"date":"2006-07-05","index":2847,"close":22.31,"high":22.64,"low":22.14,"open":22.59,"volume":2284178},{"timestamp":1152192600,"date":"2006-07-06","index":2848,"close":22.44,"high":22.56,"low":22.36,"open":22.44,"volume":2344889},{"timestamp":1152279000,"date":"2006-07-07","index":2849,"close":21.93,"high":22.25,"low":21.81,"open":22.17,"volume":3917778},{"timestamp":1152538200,"date":"2006-07-10","index":2850,"close":21.86,"high":22.25,"low":21.77,"open":22.22,"volume":2036711},{"timestamp":1152624600,"date":"2006-07-11","index":2851,"close":22.27,"high":22.31,"low":21.61,"open":21.69,"volume":2857867},{"timestamp":1152711000,"date":"2006-07-12","index":2852,"close":21.69,"high":22.11,"low":21.59,"open":22.11,"volume":2124711},{"timestamp":1152797400,"date":"2006-07-13","index":2853,"close":21,"high":21.6,"low":20.96,"open":21.41,"volume":2742844},{"timestamp":1152883800,"date":"2006-07-14","index":2854,"close":20.96,"high":21.06,"low":20.66,"open":21.04,"volume":2315733},{"timestamp":1153143000,"date":"2006-07-17","index":2855,"close":20.77,"high":20.87,"low":20.57,"open":20.72,"volume":1223378},{"timestamp":1153229400,"date":"2006-07-18","index":2856,"close":21.13,"high":21.23,"low":20.55,"open":21.1,"volume":3168889}],"post":[{"timestamp":1153315800,"date":"2006-07-19","index":2857,"close":22.44,"high":22.57,"low":21.41,"open":21.44,"volume":5424267},{"timestamp":1153402200,"date":"2006-07-20","index":2858,"close":21.41,"high":22.31,"low":21.27,"open":22.3,"volume":6016178},{"timestamp":1153488600,"date":"2006-07-21","index":2859,"close":20.88,"high":21.24,"low":20.76,"open":21.23,"volume":4706756},{"timestamp":1153747800,"date":"2006-07-24","index":2860,"close":21.19,"high":21.24,"low":20.95,"open":21.09,"volume":3474578},{"timestamp":1153834200,"date":"2006-07-25","index":2861,"close":21.53,"high":21.59,"low":21.14,"open":21.24,"volume":2501422},{"timestamp":1153920600,"date":"2006-07-26","index":2862,"close":21.4,"high":21.61,"low":21.07,"open":21.26,"volume":1904000},{"timestamp":1154007000,"date":"2006-07-27","index":2863,"close":21.51,"high":21.87,"low":21.41,"open":21.44,"volume":2491378},{"timestamp":1154093400,"date":"2006-07-28","index":2864,"close":22.22,"high":22.34,"low":21.81,"open":21.89,"volume":2358578},{"timestamp":1154352600,"date":"2006-07-31","index":2865,"close":22.39,"high":22.41,"low":21.96,"open":22.03,"volume":1737600},{"timestamp":1154439000,"date":"2006-08-01","index":2866,"close":21.95,"high":22.12,"low":21.62,"open":22.08,"volume":2204889},{"timestamp":1154525400,"date":"2006-08-02","index":2867,"close":22.27,"high":22.44,"low":22.11,"open":22.24,"volume":1097511}]},{"date":"2006-04-19","estimated":0.28,"reported":0.26,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":2783,"close":22.79,"high":23.05,"low":22.6,"open":22.68,"volume":2680889},{"timestamp":1144157400,"date":"2006-04-04","index":2784,"close":22.93,"high":23.14,"low":22.67,"open":22.76,"volume":3845867},{"timestamp":1144243800,"date":"2006-04-05","index":2785,"close":23.25,"high":23.35,"low":22.78,"open":22.78,"volume":3078578},{"timestamp":1144330200,"date":"2006-04-06","index":2786,"close":23.74,"high":23.85,"low":23.5,"open":23.6,"volume":1537422},{"timestamp":1144416600,"date":"2006-04-07","index":2787,"close":23.32,"high":23.73,"low":23.08,"open":23.66,"volume":3618400},{"timestamp":1144675800,"date":"2006-04-10","index":2788,"close":23.06,"high":23.4,"low":22.88,"open":23.34,"volume":1991022},{"timestamp":1144762200,"date":"2006-04-11","index":2789,"close":22.77,"high":23.15,"low":22.67,"open":23.12,"volume":2285600},{"timestamp":1144848600,"date":"2006-04-12","index":2790,"close":22.52,"high":22.7,"low":22.39,"open":22.57,"volume":2203911},{"timestamp":1144935000,"date":"2006-04-13","index":2791,"close":22.97,"high":23.01,"low":22.61,"open":22.86,"volume":2069600},{"timestamp":1145280600,"date":"2006-04-17","index":2792,"close":22.76,"high":23.29,"low":22.67,"open":23.06,"volume":1569422},{"timestamp":1145367000,"date":"2006-04-18","index":2793,"close":23.42,"high":23.74,"low":22.95,"open":23,"volume":3287200}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":2794,"close":24.43,"high":24.48,"low":23.68,"open":23.74,"volume":13196444},{"timestamp":1145539800,"date":"2006-04-20","index":2795,"close":24.23,"high":24.43,"low":24.11,"open":24.14,"volume":4038400},{"timestamp":1145626200,"date":"2006-04-21","index":2796,"close":24.29,"high":24.52,"low":24.17,"open":24.43,"volume":2326044},{"timestamp":1145885400,"date":"2006-04-24","index":2797,"close":24.43,"high":24.5,"low":24.03,"open":24.21,"volume":1169333},{"timestamp":1145971800,"date":"2006-04-25","index":2798,"close":24.28,"high":24.56,"low":24.03,"open":24.55,"volume":1749422},{"timestamp":1146058200,"date":"2006-04-26","index":2799,"close":24.08,"high":24.24,"low":23.93,"open":24.13,"volume":1010133},{"timestamp":1146144600,"date":"2006-04-27","index":2800,"close":23.79,"high":23.92,"low":23.59,"open":23.69,"volume":2258133},{"timestamp":1146231000,"date":"2006-04-28","index":2801,"close":23.78,"high":23.91,"low":23.61,"open":23.84,"volume":1247467},{"timestamp":1146490200,"date":"2006-05-01","index":2802,"close":23.66,"high":23.99,"low":23.57,"open":23.99,"volume":1233778},{"timestamp":1146576600,"date":"2006-05-02","index":2803,"close":24.24,"high":24.34,"low":24.09,"open":24.21,"volume":1392267},{"timestamp":1146663000,"date":"2006-05-03","index":2804,"close":24.09,"high":24.12,"low":23.66,"open":23.99,"volume":3151378}]},{"date":"2006-01-18","estimated":0.15,"reported":0.19,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":2720,"close":22.59,"high":22.7,"low":22.34,"open":22.45,"volume":974311},{"timestamp":1136298600,"date":"2006-01-03","index":2721,"close":23.01,"high":23.12,"low":22.68,"open":22.91,"volume":2532178},{"timestamp":1136385000,"date":"2006-01-04","index":2722,"close":23.38,"high":23.53,"low":23.06,"open":23.11,"volume":2769511},{"timestamp":1136471400,"date":"2006-01-05","index":2723,"close":23.9,"high":23.94,"low":23.53,"open":23.57,"volume":2922311},{"timestamp":1136557800,"date":"2006-01-06","index":2724,"close":24.69,"high":24.76,"low":24.52,"open":24.73,"volume":3040000},{"timestamp":1136817000,"date":"2006-01-09","index":2725,"close":25.31,"high":25.45,"low":24.73,"open":24.77,"volume":4564267},{"timestamp":1136903400,"date":"2006-01-10","index":2726,"close":25.03,"high":25.11,"low":24.83,"open":24.83,"volume":2704000},{"timestamp":1136989800,"date":"2006-01-11","index":2727,"close":24.32,"high":24.51,"low":24.05,"open":24.48,"volume":4636444},{"timestamp":1137076200,"date":"2006-01-12","index":2728,"close":23.61,"high":23.9,"low":23.56,"open":23.57,"volume":4499200},{"timestamp":1137162600,"date":"2006-01-13","index":2729,"close":23.68,"high":23.81,"low":23.49,"open":23.68,"volume":3134400},{"timestamp":1137508200,"date":"2006-01-17","index":2730,"close":23.22,"high":23.25,"low":22.8,"open":22.94,"volume":4269067}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":2731,"close":24.06,"high":24.96,"low":23.93,"open":23.94,"volume":9233156},{"timestamp":1137681000,"date":"2006-01-19","index":2732,"close":24.34,"high":24.72,"low":24.08,"open":24.11,"volume":7359022},{"timestamp":1137767400,"date":"2006-01-20","index":2733,"close":23.49,"high":24.37,"low":23.37,"open":24.37,"volume":2277956},{"timestamp":1138026600,"date":"2006-01-23","index":2734,"close":24.19,"high":24.23,"low":23.76,"open":24.06,"volume":3260356},{"timestamp":1138113000,"date":"2006-01-24","index":2735,"close":24.7,"high":24.81,"low":24.22,"open":24.22,"volume":5626311},{"timestamp":1138199400,"date":"2006-01-25","index":2736,"close":25.39,"high":25.42,"low":24.85,"open":24.9,"volume":4698756},{"timestamp":1138285800,"date":"2006-01-26","index":2737,"close":26.1,"high":26.28,"low":25.84,"open":25.99,"volume":2689689},{"timestamp":1138372200,"date":"2006-01-27","index":2738,"close":26.52,"high":26.59,"low":26.21,"open":26.25,"volume":6458133},{"timestamp":1138631400,"date":"2006-01-30","index":2739,"close":25.91,"high":26.3,"low":25.78,"open":26.2,"volume":2245689},{"timestamp":1138717800,"date":"2006-01-31","index":2740,"close":25.42,"high":25.56,"low":25.23,"open":25.5,"volume":2786311},{"timestamp":1138804200,"date":"2006-02-01","index":2741,"close":25.68,"high":25.72,"low":25.31,"open":25.31,"volume":3625156}]},{"date":"2005-10-12","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":2654,"close":18.12,"high":18.21,"low":18.02,"open":18.02,"volume":2210222},{"timestamp":1127914200,"date":"2005-09-28","index":2655,"close":18.25,"high":18.37,"low":17.99,"open":18.27,"volume":1195111},{"timestamp":1128000600,"date":"2005-09-29","index":2656,"close":18.44,"high":18.51,"low":18.05,"open":18.2,"volume":2764356},{"timestamp":1128087000,"date":"2005-09-30","index":2657,"close":18.57,"high":18.61,"low":18.38,"open":18.39,"volume":1184089},{"timestamp":1128346200,"date":"2005-10-03","index":2658,"close":18.65,"high":18.82,"low":18.63,"open":18.69,"volume":986133},{"timestamp":1128432600,"date":"2005-10-04","index":2659,"close":18.84,"high":19.23,"low":18.78,"open":19.02,"volume":2558044},{"timestamp":1128519000,"date":"2005-10-05","index":2660,"close":18.78,"high":19.01,"low":18.69,"open":18.98,"volume":3000356},{"timestamp":1128605400,"date":"2005-10-06","index":2661,"close":18.82,"high":19.07,"low":18.62,"open":18.91,"volume":3579644},{"timestamp":1128691800,"date":"2005-10-07","index":2662,"close":18.78,"high":18.94,"low":18.64,"open":18.9,"volume":1734844},{"timestamp":1128951000,"date":"2005-10-10","index":2663,"close":18.52,"high":18.8,"low":18.5,"open":18.75,"volume":1321867},{"timestamp":1129037400,"date":"2005-10-11","index":2664,"close":18.33,"high":18.55,"low":18.28,"open":18.46,"volume":2663289}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":2665,"close":18.55,"high":18.96,"low":18.42,"open":18.91,"volume":3151467},{"timestamp":1129210200,"date":"2005-10-13","index":2666,"close":19.44,"high":19.58,"low":18.56,"open":18.65,"volume":6382222},{"timestamp":1129296600,"date":"2005-10-14","index":2667,"close":19.34,"high":19.58,"low":19.27,"open":19.5,"volume":4594400},{"timestamp":1129555800,"date":"2005-10-17","index":2668,"close":19.29,"high":19.44,"low":19.25,"open":19.38,"volume":1547556},{"timestamp":1129642200,"date":"2005-10-18","index":2669,"close":18.91,"high":19.05,"low":18.82,"open":19,"volume":2450133},{"timestamp":1129728600,"date":"2005-10-19","index":2670,"close":19.14,"high":19.14,"low":18.65,"open":18.76,"volume":2840533},{"timestamp":1129815000,"date":"2005-10-20","index":2671,"close":18.76,"high":19.14,"low":18.76,"open":19.06,"volume":2059200},{"timestamp":1129901400,"date":"2005-10-21","index":2672,"close":19.27,"high":19.44,"low":19.06,"open":19.17,"volume":2051556},{"timestamp":1130160600,"date":"2005-10-24","index":2673,"close":19.43,"high":19.49,"low":19.25,"open":19.32,"volume":1140889},{"timestamp":1130247000,"date":"2005-10-25","index":2674,"close":19.37,"high":19.58,"low":19.28,"open":19.34,"volume":1985956},{"timestamp":1130333400,"date":"2005-10-26","index":2675,"close":19.25,"high":19.65,"low":19.2,"open":19.53,"volume":5761333}]},{"date":"2005-07-13","estimated":0.34,"reported":0.39,"pre":[{"timestamp":1119879000,"date":"2005-06-27","index":2590,"close":18.1,"high":18.24,"low":18.02,"open":18.18,"volume":1073511},{"timestamp":1119965400,"date":"2005-06-28","index":2591,"close":18.14,"high":18.19,"low":17.89,"open":17.95,"volume":1716889},{"timestamp":1120051800,"date":"2005-06-29","index":2592,"close":17.99,"high":18.1,"low":17.92,"open":18.07,"volume":984178},{"timestamp":1120138200,"date":"2005-06-30","index":2593,"close":17.62,"high":17.95,"low":17.62,"open":17.9,"volume":1260267},{"timestamp":1120224600,"date":"2005-07-01","index":2594,"close":17.55,"high":17.76,"low":17.47,"open":17.67,"volume":1445778},{"timestamp":1120570200,"date":"2005-07-05","index":2595,"close":17.66,"high":17.74,"low":17.38,"open":17.42,"volume":891378},{"timestamp":1120656600,"date":"2005-07-06","index":2596,"close":17.83,"high":18.02,"low":17.81,"open":17.9,"volume":825422},{"timestamp":1120743000,"date":"2005-07-07","index":2597,"close":17.88,"high":17.91,"low":17.48,"open":17.49,"volume":1517956},{"timestamp":1120829400,"date":"2005-07-08","index":2598,"close":18.15,"high":18.21,"low":17.77,"open":17.79,"volume":1171644},{"timestamp":1121088600,"date":"2005-07-11","index":2599,"close":18.96,"high":18.96,"low":18.48,"open":18.53,"volume":2164978},{"timestamp":1121175000,"date":"2005-07-12","index":2600,"close":18.89,"high":19.02,"low":18.73,"open":18.88,"volume":3073867}],"post":[{"timestamp":1121261400,"date":"2005-07-13","index":2601,"close":19.38,"high":19.49,"low":18.34,"open":18.46,"volume":12785511},{"timestamp":1121347800,"date":"2005-07-14","index":2602,"close":19.46,"high":19.62,"low":19.23,"open":19.29,"volume":4974667},{"timestamp":1121434200,"date":"2005-07-15","index":2603,"close":19.24,"high":19.31,"low":18.94,"open":19.11,"volume":2032800},{"timestamp":1121693400,"date":"2005-07-18","index":2604,"close":18.87,"high":19.02,"low":18.74,"open":19.02,"volume":1371733},{"timestamp":1121779800,"date":"2005-07-19","index":2605,"close":19.28,"high":19.4,"low":18.96,"open":19.05,"volume":1941333},{"timestamp":1121866200,"date":"2005-07-20","index":2606,"close":20.35,"high":20.4,"low":19.31,"open":19.42,"volume":3221956},{"timestamp":1121952600,"date":"2005-07-21","index":2607,"close":20.04,"high":20.37,"low":19.96,"open":20.26,"volume":1758044},{"timestamp":1122039000,"date":"2005-07-22","index":2608,"close":20.05,"high":20.2,"low":19.9,"open":20.13,"volume":1196356},{"timestamp":1122298200,"date":"2005-07-25","index":2609,"close":19.84,"high":20,"low":19.8,"open":19.88,"volume":1904444},{"timestamp":1122384600,"date":"2005-07-26","index":2610,"close":19.91,"high":19.99,"low":19.7,"open":19.84,"volume":1672533},{"timestamp":1122471000,"date":"2005-07-27","index":2611,"close":19.65,"high":19.71,"low":19.33,"open":19.54,"volume":2204178}]},{"date":"2005-04-13","estimated":0.38,"reported":0.41,"pre":[{"timestamp":1112106600,"date":"2005-03-29","index":2527,"close":18.48,"high":19.02,"low":18.45,"open":18.76,"volume":1888622},{"timestamp":1112193000,"date":"2005-03-30","index":2528,"close":18.99,"high":19.01,"low":18.58,"open":18.58,"volume":2065600},{"timestamp":1112279400,"date":"2005-03-31","index":2529,"close":18.87,"high":19.13,"low":18.53,"open":19.01,"volume":2893422},{"timestamp":1112365800,"date":"2005-04-01","index":2530,"close":18.43,"high":18.94,"low":18.34,"open":18.83,"volume":2824444},{"timestamp":1112621400,"date":"2005-04-04","index":2531,"close":18.23,"high":18.32,"low":18.09,"open":18.26,"volume":1903111},{"timestamp":1112707800,"date":"2005-04-05","index":2532,"close":18.07,"high":18.23,"low":18.01,"open":18.14,"volume":1354222},{"timestamp":1112794200,"date":"2005-04-06","index":2533,"close":18.1,"high":18.23,"low":18.05,"open":18.18,"volume":1762756},{"timestamp":1112880600,"date":"2005-04-07","index":2534,"close":18.27,"high":18.27,"low":18,"open":18.06,"volume":1976356},{"timestamp":1112967000,"date":"2005-04-08","index":2535,"close":18.47,"high":18.62,"low":18.38,"open":18.46,"volume":1277333},{"timestamp":1113226200,"date":"2005-04-11","index":2536,"close":18.44,"high":18.65,"low":18.29,"open":18.64,"volume":1073244},{"timestamp":1113312600,"date":"2005-04-12","index":2537,"close":18.35,"high":18.44,"low":17.91,"open":18.16,"volume":2675733}],"post":[{"timestamp":1113399000,"date":"2005-04-13","index":2538,"close":17.19,"high":17.33,"low":17.09,"open":17.26,"volume":9201067},{"timestamp":1113485400,"date":"2005-04-14","index":2539,"close":17.02,"high":17.28,"low":17,"open":17.24,"volume":2824711},{"timestamp":1113571800,"date":"2005-04-15","index":2540,"close":16.66,"high":16.97,"low":16.57,"open":16.91,"volume":4171733},{"timestamp":1113831000,"date":"2005-04-18","index":2541,"close":16.83,"high":16.88,"low":16.54,"open":16.65,"volume":2493067},{"timestamp":1113917400,"date":"2005-04-19","index":2542,"close":17.13,"high":17.15,"low":16.83,"open":17.03,"volume":1954933},{"timestamp":1114003800,"date":"2005-04-20","index":2543,"close":17.1,"high":17.37,"low":17.02,"open":17.34,"volume":1915822},{"timestamp":1114090200,"date":"2005-04-21","index":2544,"close":17.64,"high":17.72,"low":17.36,"open":17.59,"volume":2679111},{"timestamp":1114176600,"date":"2005-04-22","index":2545,"close":17.45,"high":17.7,"low":17.39,"open":17.66,"volume":1352533},{"timestamp":1114435800,"date":"2005-04-25","index":2546,"close":17.42,"high":17.62,"low":17.35,"open":17.55,"volume":1063911},{"timestamp":1114522200,"date":"2005-04-26","index":2547,"close":16.98,"high":17.21,"low":16.82,"open":16.82,"volume":3001867},{"timestamp":1114608600,"date":"2005-04-27","index":2548,"close":16.92,"high":17.03,"low":16.59,"open":16.69,"volume":1846133}]},{"date":"2005-01-19","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":2469,"close":17.7,"high":18.18,"low":17.64,"open":18.12,"volume":1658400},{"timestamp":1104849000,"date":"2005-01-04","index":2470,"close":17.11,"high":17.71,"low":16.99,"open":17.65,"volume":2101689},{"timestamp":1104935400,"date":"2005-01-05","index":2471,"close":16.86,"high":17.08,"low":16.81,"open":17.01,"volume":2320356},{"timestamp":1105021800,"date":"2005-01-06","index":2472,"close":16.59,"high":16.82,"low":16.55,"open":16.74,"volume":2202489},{"timestamp":1105108200,"date":"2005-01-07","index":2473,"close":16.45,"high":16.73,"low":16.29,"open":16.64,"volume":1956089},{"timestamp":1105367400,"date":"2005-01-10","index":2474,"close":16.73,"high":17,"low":16.38,"open":16.45,"volume":2599378},{"timestamp":1105453800,"date":"2005-01-11","index":2475,"close":16.29,"high":16.71,"low":16.26,"open":16.58,"volume":2952800},{"timestamp":1105540200,"date":"2005-01-12","index":2476,"close":17.18,"high":17.24,"low":16.86,"open":17.06,"volume":4680356},{"timestamp":1105626600,"date":"2005-01-13","index":2477,"close":16.94,"high":17.18,"low":16.9,"open":17.15,"volume":1613244},{"timestamp":1105713000,"date":"2005-01-14","index":2478,"close":17.38,"high":17.43,"low":17.07,"open":17.09,"volume":3755911},{"timestamp":1106058600,"date":"2005-01-18","index":2479,"close":17.1,"high":17.42,"low":17.07,"open":17.13,"volume":3574400}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":2480,"close":16.65,"high":17.2,"low":16.57,"open":17.17,"volume":4750400},{"timestamp":1106231400,"date":"2005-01-20","index":2481,"close":16.55,"high":16.85,"low":16.44,"open":16.47,"volume":3120889},{"timestamp":1106317800,"date":"2005-01-21","index":2482,"close":16.81,"high":16.89,"low":16.66,"open":16.73,"volume":2726578},{"timestamp":1106577000,"date":"2005-01-24","index":2483,"close":16.55,"high":16.92,"low":16.54,"open":16.83,"volume":2147022},{"timestamp":1106663400,"date":"2005-01-25","index":2484,"close":16.85,"high":16.98,"low":16.71,"open":16.73,"volume":1374756},{"timestamp":1106749800,"date":"2005-01-26","index":2485,"close":17.04,"high":17.13,"low":16.85,"open":17,"volume":1990756},{"timestamp":1106836200,"date":"2005-01-27","index":2486,"close":17.99,"high":18.05,"low":17.5,"open":17.63,"volume":3699733},{"timestamp":1106922600,"date":"2005-01-28","index":2487,"close":17.97,"high":18.2,"low":17.71,"open":18.16,"volume":1755644},{"timestamp":1107181800,"date":"2005-01-31","index":2488,"close":18.48,"high":18.55,"low":18.12,"open":18.16,"volume":3553689},{"timestamp":1107268200,"date":"2005-02-01","index":2489,"close":18.52,"high":18.56,"low":18.25,"open":18.39,"volume":2012800},{"timestamp":1107354600,"date":"2005-02-02","index":2490,"close":18.61,"high":18.79,"low":18.51,"open":18.55,"volume":3429689}]},{"date":"2004-10-13","estimated":0.3,"reported":0.15,"pre":[{"timestamp":1096378200,"date":"2004-09-28","index":2402,"close":14.9,"high":14.95,"low":14.68,"open":14.93,"volume":3534044},{"timestamp":1096464600,"date":"2004-09-29","index":2403,"close":14.33,"high":14.46,"low":14.2,"open":14.27,"volume":10163911},{"timestamp":1096551000,"date":"2004-09-30","index":2404,"close":14.48,"high":14.6,"low":14.29,"open":14.4,"volume":3467467},{"timestamp":1096637400,"date":"2004-10-01","index":2405,"close":15.02,"high":15.11,"low":14.7,"open":14.74,"volume":4834933},{"timestamp":1096896600,"date":"2004-10-04","index":2406,"close":15.3,"high":15.52,"low":15.27,"open":15.3,"volume":3853600},{"timestamp":1096983000,"date":"2004-10-05","index":2407,"close":15.38,"high":15.57,"low":15.24,"open":15.33,"volume":2519911},{"timestamp":1097069400,"date":"2004-10-06","index":2408,"close":15.41,"high":15.46,"low":15.13,"open":15.29,"volume":1401067},{"timestamp":1097155800,"date":"2004-10-07","index":2409,"close":15.28,"high":15.5,"low":15.27,"open":15.38,"volume":1232622},{"timestamp":1097242200,"date":"2004-10-08","index":2410,"close":14.92,"high":15.19,"low":14.83,"open":15.1,"volume":2842400},{"timestamp":1097501400,"date":"2004-10-11","index":2411,"close":14.69,"high":14.75,"low":14.58,"open":14.66,"volume":1958222},{"timestamp":1097587800,"date":"2004-10-12","index":2412,"close":14.42,"high":14.56,"low":14.06,"open":14.2,"volume":3373422}],"post":[{"timestamp":1097674200,"date":"2004-10-13","index":2413,"close":14.72,"high":14.86,"low":14.51,"open":14.7,"volume":4770667},{"timestamp":1097760600,"date":"2004-10-14","index":2414,"close":14.44,"high":14.75,"low":14.38,"open":14.74,"volume":4191200},{"timestamp":1097847000,"date":"2004-10-15","index":2415,"close":14.88,"high":14.97,"low":14.68,"open":14.83,"volume":2793867},{"timestamp":1098106200,"date":"2004-10-18","index":2416,"close":14.72,"high":14.76,"low":14.56,"open":14.73,"volume":3156000},{"timestamp":1098192600,"date":"2004-10-19","index":2417,"close":14.79,"high":15.13,"low":14.79,"open":14.98,"volume":2133067},{"timestamp":1098279000,"date":"2004-10-20","index":2418,"close":15.06,"high":15.15,"low":14.69,"open":14.78,"volume":2423289},{"timestamp":1098365400,"date":"2004-10-21","index":2419,"close":15.69,"high":15.74,"low":15.12,"open":15.27,"volume":2836178},{"timestamp":1098451800,"date":"2004-10-22","index":2420,"close":15.41,"high":15.63,"low":15.37,"open":15.6,"volume":3105956},{"timestamp":1098711000,"date":"2004-10-25","index":2421,"close":15.61,"high":15.7,"low":15.42,"open":15.44,"volume":2249067},{"timestamp":1098797400,"date":"2004-10-26","index":2422,"close":15.32,"high":15.41,"low":15.22,"open":15.37,"volume":1780089},{"timestamp":1098883800,"date":"2004-10-27","index":2423,"close":15.69,"high":15.77,"low":15.21,"open":15.32,"volume":3390844}]},{"date":"2004-07-14","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":2338,"close":18.7,"high":19.17,"low":18.65,"open":19.17,"volume":1561333},{"timestamp":1088515800,"date":"2004-06-29","index":2339,"close":19.14,"high":19.14,"low":18.73,"open":18.73,"volume":1594756},{"timestamp":1088602200,"date":"2004-06-30","index":2340,"close":19.25,"high":19.44,"low":19,"open":19.29,"volume":1362489},{"timestamp":1088688600,"date":"2004-07-01","index":2341,"close":18.96,"high":19.42,"low":18.76,"open":19.42,"volume":2486756},{"timestamp":1088775000,"date":"2004-07-02","index":2342,"close":18.78,"high":18.84,"low":18.51,"open":18.65,"volume":1887467},{"timestamp":1089120600,"date":"2004-07-06","index":2343,"close":18.12,"high":18.46,"low":18.07,"open":18.44,"volume":2894578},{"timestamp":1089207000,"date":"2004-07-07","index":2344,"close":18.21,"high":18.39,"low":18.01,"open":18.06,"volume":2040089},{"timestamp":1089293400,"date":"2004-07-08","index":2345,"close":18.23,"high":18.66,"low":18.11,"open":18.15,"volume":2536800},{"timestamp":1089379800,"date":"2004-07-09","index":2346,"close":18.67,"high":18.75,"low":18.38,"open":18.41,"volume":1729156},{"timestamp":1089639000,"date":"2004-07-12","index":2347,"close":18,"high":18.18,"low":17.81,"open":18.15,"volume":3349778},{"timestamp":1089725400,"date":"2004-07-13","index":2348,"close":17.94,"high":18.21,"low":17.83,"open":18.01,"volume":1689689}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":2349,"close":16.71,"high":17.55,"low":16.49,"open":17.53,"volume":14634400},{"timestamp":1089898200,"date":"2004-07-15","index":2350,"close":16.48,"high":16.73,"low":16.31,"open":16.53,"volume":3270311},{"timestamp":1089984600,"date":"2004-07-16","index":2351,"close":16.78,"high":17.12,"low":16.71,"open":17.06,"volume":3419733},{"timestamp":1090243800,"date":"2004-07-19","index":2352,"close":16.59,"high":16.81,"low":16.37,"open":16.67,"volume":3651200},{"timestamp":1090330200,"date":"2004-07-20","index":2353,"close":16.98,"high":16.99,"low":16.69,"open":16.73,"volume":2784978},{"timestamp":1090416600,"date":"2004-07-21","index":2354,"close":16.66,"high":17.3,"low":16.56,"open":17.25,"volume":3456356},{"timestamp":1090503000,"date":"2004-07-22","index":2355,"close":16.68,"high":16.8,"low":16.18,"open":16.41,"volume":3601689},{"timestamp":1090589400,"date":"2004-07-23","index":2356,"close":15.64,"high":16.22,"low":15.59,"open":16.17,"volume":3641067},{"timestamp":1090848600,"date":"2004-07-26","index":2357,"close":15.47,"high":15.73,"low":15.22,"open":15.61,"volume":2713778},{"timestamp":1090935000,"date":"2004-07-27","index":2358,"close":15.58,"high":15.59,"low":15.22,"open":15.51,"volume":3217689},{"timestamp":1091021400,"date":"2004-07-28","index":2359,"close":15.37,"high":15.51,"low":14.95,"open":15.44,"volume":3603022}]},{"date":"2004-04-21","estimated":0.13,"reported":0.06,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":2281,"close":21.76,"high":21.89,"low":21.31,"open":21.5,"volume":2129689},{"timestamp":1081258200,"date":"2004-04-06","index":2282,"close":21.24,"high":21.38,"low":21,"open":21.21,"volume":4127200},{"timestamp":1081344600,"date":"2004-04-07","index":2283,"close":21.14,"high":21.38,"low":20.7,"open":21.18,"volume":4647733},{"timestamp":1081431000,"date":"2004-04-08","index":2284,"close":20.91,"high":21.36,"low":20.77,"open":21.18,"volume":3264356},{"timestamp":1081776600,"date":"2004-04-12","index":2285,"close":21.26,"high":21.35,"low":20.77,"open":20.77,"volume":1637867},{"timestamp":1081863000,"date":"2004-04-13","index":2286,"close":21.06,"high":21.4,"low":20.96,"open":21.28,"volume":2641867},{"timestamp":1081949400,"date":"2004-04-14","index":2287,"close":20.57,"high":20.72,"low":20.33,"open":20.33,"volume":2346222},{"timestamp":1082035800,"date":"2004-04-15","index":2288,"close":19.45,"high":20.3,"low":19.26,"open":20.14,"volume":5033244},{"timestamp":1082122200,"date":"2004-04-16","index":2289,"close":19.77,"high":19.9,"low":19.19,"open":19.72,"volume":5350311},{"timestamp":1082381400,"date":"2004-04-19","index":2290,"close":20.17,"high":20.17,"low":19.69,"open":19.91,"volume":1674933},{"timestamp":1082467800,"date":"2004-04-20","index":2291,"close":19.43,"high":20.23,"low":19.29,"open":20.18,"volume":2607644}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":2292,"close":19.03,"high":19.59,"low":18.91,"open":19.24,"volume":5208533},{"timestamp":1082640600,"date":"2004-04-22","index":2293,"close":18.74,"high":18.9,"low":17.66,"open":18.67,"volume":5530844},{"timestamp":1082727000,"date":"2004-04-23","index":2294,"close":19,"high":19.2,"low":18.7,"open":19.18,"volume":2782578},{"timestamp":1082986200,"date":"2004-04-26","index":2295,"close":18.71,"high":19.44,"low":18.57,"open":19.4,"volume":3859911},{"timestamp":1083072600,"date":"2004-04-27","index":2296,"close":18.78,"high":19.1,"low":18.63,"open":18.91,"volume":3996178},{"timestamp":1083159000,"date":"2004-04-28","index":2297,"close":18.06,"high":18.6,"low":18,"open":18.42,"volume":3264978},{"timestamp":1083245400,"date":"2004-04-29","index":2298,"close":17.48,"high":17.93,"low":17.25,"open":17.77,"volume":5404533},{"timestamp":1083331800,"date":"2004-04-30","index":2299,"close":17.52,"high":17.9,"low":17.33,"open":17.76,"volume":2857689},{"timestamp":1083591000,"date":"2004-05-03","index":2300,"close":17.84,"high":18.33,"low":17.52,"open":17.89,"volume":4480711},{"timestamp":1083677400,"date":"2004-05-04","index":2301,"close":18.24,"high":18.57,"low":17.94,"open":18.06,"volume":3645778},{"timestamp":1083763800,"date":"2004-05-05","index":2302,"close":18.3,"high":18.53,"low":18.23,"open":18.34,"volume":3731556}]},{"date":"2004-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-10-15","estimated":-0.1,"reported":-0.07,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":2152,"close":14.76,"high":15.18,"low":14.73,"open":15.12,"volume":4165244},{"timestamp":1065015000,"date":"2003-10-01","index":2153,"close":15.21,"high":15.27,"low":14.83,"open":14.83,"volume":4498933},{"timestamp":1065101400,"date":"2003-10-02","index":2154,"close":15.55,"high":15.65,"low":15.06,"open":15.13,"volume":3127111},{"timestamp":1065187800,"date":"2003-10-03","index":2155,"close":16.94,"high":17.28,"low":16.68,"open":16.82,"volume":5489244},{"timestamp":1065447000,"date":"2003-10-06","index":2156,"close":16.47,"high":16.86,"low":16.31,"open":16.86,"volume":4579022},{"timestamp":1065533400,"date":"2003-10-07","index":2157,"close":16.9,"high":16.93,"low":16.32,"open":16.47,"volume":3848000},{"timestamp":1065619800,"date":"2003-10-08","index":2158,"close":16.75,"high":17.24,"low":16.62,"open":17.21,"volume":3998222},{"timestamp":1065706200,"date":"2003-10-09","index":2159,"close":16.9,"high":17.34,"low":16.76,"open":17.26,"volume":3187022},{"timestamp":1065792600,"date":"2003-10-10","index":2160,"close":16.74,"high":17.01,"low":16.54,"open":16.95,"volume":1998844},{"timestamp":1066051800,"date":"2003-10-13","index":2161,"close":16.97,"high":17.1,"low":16.72,"open":16.92,"volume":2272889},{"timestamp":1066138200,"date":"2003-10-14","index":2162,"close":16.64,"high":16.75,"low":16.38,"open":16.47,"volume":3715644}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":2163,"close":17.61,"high":18.24,"low":17.53,"open":18,"volume":11246756},{"timestamp":1066311000,"date":"2003-10-16","index":2164,"close":17.89,"high":17.92,"low":17.33,"open":17.37,"volume":3395200},{"timestamp":1066397400,"date":"2003-10-17","index":2165,"close":17.67,"high":18.11,"low":17.66,"open":17.92,"volume":2768178},{"timestamp":1066656600,"date":"2003-10-20","index":2166,"close":17.64,"high":17.83,"low":17.55,"open":17.71,"volume":3112267},{"timestamp":1066743000,"date":"2003-10-21","index":2167,"close":18.33,"high":18.45,"low":17.3,"open":17.94,"volume":6096622},{"timestamp":1066829400,"date":"2003-10-22","index":2168,"close":17.83,"high":18.11,"low":17.8,"open":17.99,"volume":3546756},{"timestamp":1066915800,"date":"2003-10-23","index":2169,"close":17.46,"high":17.63,"low":17.19,"open":17.3,"volume":3981600},{"timestamp":1067002200,"date":"2003-10-24","index":2170,"close":17.59,"high":17.63,"low":17.22,"open":17.3,"volume":2492800},{"timestamp":1067265000,"date":"2003-10-27","index":2171,"close":17.59,"high":17.77,"low":17.33,"open":17.63,"volume":2485867},{"timestamp":1067351400,"date":"2003-10-28","index":2172,"close":19.49,"high":19.52,"low":18.58,"open":18.79,"volume":4059111},{"timestamp":1067437800,"date":"2003-10-29","index":2173,"close":19.37,"high":19.64,"low":19.02,"open":19.02,"volume":3711822}]},{"date":"2003-07-16","estimated":-0.11,"reported":-0.15,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":2088,"close":10.77,"high":11.13,"low":10.63,"open":11.06,"volume":2092178},{"timestamp":1057066200,"date":"2003-07-01","index":2089,"close":11.07,"high":11.08,"low":10.74,"open":10.85,"volume":3412267},{"timestamp":1057152600,"date":"2003-07-02","index":2090,"close":11.97,"high":12.03,"low":11.36,"open":11.42,"volume":6787111},{"timestamp":1057239000,"date":"2003-07-03","index":2091,"close":11.79,"high":12.04,"low":11.7,"open":11.81,"volume":2847822},{"timestamp":1057584600,"date":"2003-07-07","index":2092,"close":13.12,"high":13.24,"low":12.56,"open":12.57,"volume":4426489},{"timestamp":1057671000,"date":"2003-07-08","index":2093,"close":13.12,"high":13.25,"low":12.79,"open":13.1,"volume":3422578},{"timestamp":1057757400,"date":"2003-07-09","index":2094,"close":12.68,"high":13.05,"low":12.47,"open":12.76,"volume":4630222},{"timestamp":1057843800,"date":"2003-07-10","index":2095,"close":12.28,"high":12.41,"low":12,"open":12.33,"volume":3174667},{"timestamp":1057930200,"date":"2003-07-11","index":2096,"close":12.6,"high":12.69,"low":12.39,"open":12.41,"volume":2081333},{"timestamp":1058189400,"date":"2003-07-14","index":2097,"close":13.3,"high":13.61,"low":12.95,"open":13.55,"volume":3150044},{"timestamp":1058275800,"date":"2003-07-15","index":2098,"close":13.98,"high":14.32,"low":13.7,"open":14.23,"volume":10321778}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":2099,"close":13.59,"high":13.84,"low":13.35,"open":13.77,"volume":4642133},{"timestamp":1058448600,"date":"2003-07-17","index":2100,"close":12.4,"high":12.88,"low":12.27,"open":12.6,"volume":5287911},{"timestamp":1058535000,"date":"2003-07-18","index":2101,"close":13.02,"high":13.22,"low":12.72,"open":13.15,"volume":4159289},{"timestamp":1058794200,"date":"2003-07-21","index":2102,"close":12.77,"high":12.86,"low":12.6,"open":12.77,"volume":2801867},{"timestamp":1058880600,"date":"2003-07-22","index":2103,"close":13.8,"high":13.88,"low":13.17,"open":13.36,"volume":6420000},{"timestamp":1058967000,"date":"2003-07-23","index":2104,"close":14.59,"high":14.63,"low":13.95,"open":14.2,"volume":3135733},{"timestamp":1059053400,"date":"2003-07-24","index":2105,"close":14.51,"high":14.92,"low":14.33,"open":14.79,"volume":5456267},{"timestamp":1059139800,"date":"2003-07-25","index":2106,"close":14.9,"high":14.91,"low":14.31,"open":14.56,"volume":2843556},{"timestamp":1059399000,"date":"2003-07-28","index":2107,"close":14.81,"high":14.97,"low":14.56,"open":14.75,"volume":1984089},{"timestamp":1059485400,"date":"2003-07-29","index":2108,"close":14.55,"high":14.9,"low":14.4,"open":14.84,"volume":2713067},{"timestamp":1059571800,"date":"2003-07-30","index":2109,"close":14.56,"high":14.58,"low":14.07,"open":14.58,"volume":1803644}]},{"date":"2003-04-16","estimated":-0.04,"reported":-0.25,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":2026,"close":7.54,"high":7.68,"low":7.38,"open":7.45,"volume":957956},{"timestamp":1049293800,"date":"2003-04-02","index":2027,"close":8.28,"high":8.37,"low":7.93,"open":8.02,"volume":1900000},{"timestamp":1049380200,"date":"2003-04-03","index":2028,"close":8.01,"high":8.25,"low":7.98,"open":8.18,"volume":1121422},{"timestamp":1049466600,"date":"2003-04-04","index":2029,"close":7.91,"high":8.02,"low":7.76,"open":8,"volume":1060711},{"timestamp":1049722200,"date":"2003-04-07","index":2030,"close":8.28,"high":8.49,"low":8.22,"open":8.3,"volume":1444978},{"timestamp":1049808600,"date":"2003-04-08","index":2031,"close":8.1,"high":8.31,"low":8.07,"open":8.31,"volume":1117511},{"timestamp":1049895000,"date":"2003-04-09","index":2032,"close":7.98,"high":8.26,"low":7.94,"open":8.08,"volume":814667},{"timestamp":1049981400,"date":"2003-04-10","index":2033,"close":7.93,"high":7.99,"low":7.75,"open":7.93,"volume":635200},{"timestamp":1050067800,"date":"2003-04-11","index":2034,"close":7.86,"high":8.01,"low":7.75,"open":7.94,"volume":735378},{"timestamp":1050327000,"date":"2003-04-14","index":2035,"close":7.86,"high":7.92,"low":7.64,"open":7.64,"volume":609333},{"timestamp":1050413400,"date":"2003-04-15","index":2036,"close":8.03,"high":8.18,"low":7.74,"open":7.85,"volume":1480000}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":2037,"close":8.18,"high":8.44,"low":8.15,"open":8.29,"volume":1221511},{"timestamp":1050586200,"date":"2003-04-17","index":2038,"close":8.54,"high":8.66,"low":8.1,"open":8.1,"volume":1911467},{"timestamp":1050931800,"date":"2003-04-21","index":2039,"close":8.55,"high":8.67,"low":8.43,"open":8.53,"volume":1485511},{"timestamp":1051018200,"date":"2003-04-22","index":2040,"close":8.9,"high":8.97,"low":8.47,"open":8.58,"volume":1893778},{"timestamp":1051104600,"date":"2003-04-23","index":2041,"close":9.29,"high":9.34,"low":9.11,"open":9.17,"volume":2157778},{"timestamp":1051191000,"date":"2003-04-24","index":2042,"close":9.19,"high":9.27,"low":9.03,"open":9.18,"volume":1690044},{"timestamp":1051277400,"date":"2003-04-25","index":2043,"close":8.75,"high":9.02,"low":8.69,"open":8.99,"volume":1467111},{"timestamp":1051536600,"date":"2003-04-28","index":2044,"close":9.34,"high":9.46,"low":8.82,"open":8.85,"volume":1549867},{"timestamp":1051623000,"date":"2003-04-29","index":2045,"close":10.14,"high":10.17,"low":9.75,"open":9.82,"volume":4087467},{"timestamp":1051709400,"date":"2003-04-30","index":2046,"close":9.91,"high":9.99,"low":9.68,"open":9.82,"volume":3158044},{"timestamp":1051795800,"date":"2003-05-01","index":2047,"close":9.9,"high":9.94,"low":9.63,"open":9.9,"volume":2391911}]},{"date":"2003-01-16","estimated":-0.02,"reported":-0.35,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":1964,"close":9.4,"high":9.63,"low":9.19,"open":9.33,"volume":1001778},{"timestamp":1041517800,"date":"2003-01-02","index":1965,"close":10.01,"high":10.02,"low":9.56,"open":9.78,"volume":2607200},{"timestamp":1041604200,"date":"2003-01-03","index":1966,"close":10.35,"high":10.43,"low":9.93,"open":10.05,"volume":3224178},{"timestamp":1041863400,"date":"2003-01-06","index":1967,"close":10.73,"high":10.9,"low":10.27,"open":10.29,"volume":1775733},{"timestamp":1041949800,"date":"2003-01-07","index":1968,"close":10.63,"high":10.97,"low":10.45,"open":10.68,"volume":2062400},{"timestamp":1042036200,"date":"2003-01-08","index":1969,"close":9.91,"high":10.07,"low":9.79,"open":9.97,"volume":1764889},{"timestamp":1042122600,"date":"2003-01-09","index":1970,"close":9.8,"high":10.14,"low":9.71,"open":9.84,"volume":2876889},{"timestamp":1042209000,"date":"2003-01-10","index":1971,"close":10.59,"high":10.69,"low":9.73,"open":9.8,"volume":1769600},{"timestamp":1042468200,"date":"2003-01-13","index":1972,"close":10.47,"high":10.91,"low":10.36,"open":10.85,"volume":1324444},{"timestamp":1042554600,"date":"2003-01-14","index":1973,"close":10.45,"high":10.66,"low":10.25,"open":10.38,"volume":1580000},{"timestamp":1042641000,"date":"2003-01-15","index":1974,"close":9.98,"high":10.37,"low":9.81,"open":10.09,"volume":1651289}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":1975,"close":10,"high":10.24,"low":9.81,"open":10.01,"volume":2064800},{"timestamp":1042813800,"date":"2003-01-17","index":1976,"close":9.3,"high":9.52,"low":9.23,"open":9.42,"volume":1314222},{"timestamp":1043159400,"date":"2003-01-21","index":1977,"close":9.17,"high":9.59,"low":9.1,"open":9.48,"volume":2115378},{"timestamp":1043245800,"date":"2003-01-22","index":1978,"close":9,"high":9.11,"low":8.74,"open":8.89,"volume":4305600},{"timestamp":1043332200,"date":"2003-01-23","index":1979,"close":9.24,"high":9.38,"low":8.89,"open":9.3,"volume":2129244},{"timestamp":1043418600,"date":"2003-01-24","index":1980,"close":8.73,"high":9.21,"low":8.61,"open":9.21,"volume":1782844},{"timestamp":1043677800,"date":"2003-01-27","index":1981,"close":8.46,"high":8.82,"low":8.39,"open":8.51,"volume":1124178},{"timestamp":1043764200,"date":"2003-01-28","index":1982,"close":8.76,"high":8.77,"low":8.45,"open":8.7,"volume":1752622},{"timestamp":1043850600,"date":"2003-01-29","index":1983,"close":8.88,"high":9,"low":8.34,"open":8.63,"volume":2370667},{"timestamp":1043937000,"date":"2003-01-30","index":1984,"close":8.98,"high":9.17,"low":8.38,"open":8.93,"volume":5140089},{"timestamp":1044023400,"date":"2003-01-31","index":1985,"close":9.01,"high":9.08,"low":8.21,"open":8.38,"volume":5562400}]},{"date":"2002-07-18","estimated":-0.11,"reported":-0.32,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":1838,"close":15.19,"high":15.92,"low":15.19,"open":15.64,"volume":3192800},{"timestamp":1025703000,"date":"2002-07-03","index":1839,"close":14.83,"high":15.23,"low":14.2,"open":14.85,"volume":2997600},{"timestamp":1025875800,"date":"2002-07-05","index":1840,"close":17.36,"high":17.36,"low":16.27,"open":16.39,"volume":1704889},{"timestamp":1026135000,"date":"2002-07-08","index":1841,"close":16.75,"high":17.52,"low":16.58,"open":17.27,"volume":2440267},{"timestamp":1026221400,"date":"2002-07-09","index":1842,"close":15.72,"high":16.14,"low":15.52,"open":16.09,"volume":2088089},{"timestamp":1026307800,"date":"2002-07-10","index":1843,"close":14.72,"high":15.82,"low":14.69,"open":15.81,"volume":2760800},{"timestamp":1026394200,"date":"2002-07-11","index":1844,"close":15.58,"high":15.81,"low":14.56,"open":14.91,"volume":3745511},{"timestamp":1026480600,"date":"2002-07-12","index":1845,"close":15.7,"high":16.19,"low":15.48,"open":15.98,"volume":1174578},{"timestamp":1026739800,"date":"2002-07-15","index":1846,"close":16.25,"high":16.31,"low":15.24,"open":15.95,"volume":2528978},{"timestamp":1026826200,"date":"2002-07-16","index":1847,"close":15.65,"high":16.78,"low":15.64,"open":15.81,"volume":2064622},{"timestamp":1026912600,"date":"2002-07-17","index":1848,"close":16.98,"high":18.2,"low":16.37,"open":18.08,"volume":6897156}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":1849,"close":17.12,"high":17.86,"low":16.82,"open":17.72,"volume":3167733},{"timestamp":1027085400,"date":"2002-07-19","index":1850,"close":16.48,"high":17.09,"low":16.31,"open":16.76,"volume":1083644},{"timestamp":1027344600,"date":"2002-07-22","index":1851,"close":16.36,"high":17.15,"low":16.12,"open":16.72,"volume":1244622},{"timestamp":1027431000,"date":"2002-07-23","index":1852,"close":14.75,"high":16.39,"low":14.53,"open":16.2,"volume":2024267},{"timestamp":1027517400,"date":"2002-07-24","index":1853,"close":15.63,"high":15.63,"low":13.75,"open":13.88,"volume":1962756},{"timestamp":1027603800,"date":"2002-07-25","index":1854,"close":12.38,"high":13.49,"low":11.7,"open":13.21,"volume":5603022},{"timestamp":1027690200,"date":"2002-07-26","index":1855,"close":12.76,"high":13.05,"low":12.33,"open":12.66,"volume":2034133},{"timestamp":1027949400,"date":"2002-07-29","index":1856,"close":13.93,"high":14.09,"low":13.05,"open":13.41,"volume":2795822},{"timestamp":1028035800,"date":"2002-07-30","index":1857,"close":14.35,"high":14.56,"low":13.73,"open":13.8,"volume":1611911},{"timestamp":1028122200,"date":"2002-07-31","index":1858,"close":13.33,"high":14.06,"low":13.19,"open":14.05,"volume":2922222},{"timestamp":1028208600,"date":"2002-08-01","index":1859,"close":12.43,"high":13.32,"low":12.4,"open":13.08,"volume":2091911}]},{"date":"2002-01-23","estimated":-0.17,"reported":-0.22,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":1716,"close":21.59,"high":21.89,"low":21.25,"open":21.79,"volume":3824444},{"timestamp":1010500200,"date":"2002-01-08","index":1717,"close":21.66,"high":21.98,"low":21.25,"open":21.35,"volume":2414844},{"timestamp":1010586600,"date":"2002-01-09","index":1718,"close":21.96,"high":22.66,"low":21.89,"open":22.57,"volume":4365244},{"timestamp":1010673000,"date":"2002-01-10","index":1719,"close":22.73,"high":22.88,"low":22.41,"open":22.7,"volume":2204089},{"timestamp":1010759400,"date":"2002-01-11","index":1720,"close":23.19,"high":23.57,"low":22.97,"open":23.47,"volume":1701511},{"timestamp":1011018600,"date":"2002-01-14","index":1721,"close":22.6,"high":23.03,"low":22.5,"open":22.96,"volume":1363289},{"timestamp":1011105000,"date":"2002-01-15","index":1722,"close":22.36,"high":22.76,"low":21.89,"open":22.4,"volume":2786400},{"timestamp":1011191400,"date":"2002-01-16","index":1723,"close":20.55,"high":21.33,"low":20.55,"open":20.92,"volume":3589689},{"timestamp":1011277800,"date":"2002-01-17","index":1724,"close":21.15,"high":21.15,"low":20.61,"open":21.06,"volume":2690844},{"timestamp":1011364200,"date":"2002-01-18","index":1725,"close":20.49,"high":20.76,"low":20.1,"open":20.25,"volume":2032089},{"timestamp":1011709800,"date":"2002-01-22","index":1726,"close":20.04,"high":20.76,"low":20.02,"open":20.6,"volume":1434933}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":1727,"close":21.08,"high":21.13,"low":20.24,"open":20.24,"volume":2359822},{"timestamp":1011882600,"date":"2002-01-24","index":1728,"close":21.38,"high":21.53,"low":21.22,"open":21.32,"volume":3225244},{"timestamp":1011969000,"date":"2002-01-25","index":1729,"close":21.42,"high":21.61,"low":20.64,"open":20.66,"volume":2342400},{"timestamp":1012228200,"date":"2002-01-28","index":1730,"close":21.33,"high":21.65,"low":21.1,"open":21.32,"volume":1514844},{"timestamp":1012314600,"date":"2002-01-29","index":1731,"close":20.6,"high":21.54,"low":20.55,"open":21.32,"volume":1489511},{"timestamp":1012401000,"date":"2002-01-30","index":1732,"close":20.92,"high":21.08,"low":20.28,"open":20.6,"volume":2705422},{"timestamp":1012487400,"date":"2002-01-31","index":1733,"close":21.32,"high":21.4,"low":20.66,"open":21.08,"volume":1761867},{"timestamp":1012573800,"date":"2002-02-01","index":1734,"close":21.38,"high":21.76,"low":21.21,"open":21.39,"volume":761511},{"timestamp":1012833000,"date":"2002-02-04","index":1735,"close":21.67,"high":22.22,"low":21.62,"open":21.98,"volume":2231289},{"timestamp":1012919400,"date":"2002-02-05","index":1736,"close":21.75,"high":22.2,"low":21.52,"open":21.8,"volume":1206400},{"timestamp":1013005800,"date":"2002-02-06","index":1737,"close":21.53,"high":21.92,"low":21.15,"open":21.77,"volume":1594489}]},{"date":"2001-08-06","estimated":0.67,"reported":null,"pre":[],"post":[]},{"date":"2000-02-03","estimated":0.27,"reported":0.27,"pre":[{"timestamp":948292200,"date":"2000-01-19","index":1224,"close":48.38,"high":48.66,"low":45.89,"open":46.36,"volume":1980000},{"timestamp":948378600,"date":"2000-01-20","index":1225,"close":53.06,"high":53.72,"low":50.81,"open":52.92,"volume":3442667},{"timestamp":948465000,"date":"2000-01-21","index":1226,"close":52.13,"high":54,"low":51.94,"open":53.79,"volume":3165867},{"timestamp":948724200,"date":"2000-01-24","index":1227,"close":48.94,"high":52.59,"low":48.7,"open":52.22,"volume":1841067},{"timestamp":948810600,"date":"2000-01-25","index":1228,"close":49.97,"high":49.97,"low":47.63,"open":49.31,"volume":1716800},{"timestamp":948897000,"date":"2000-01-26","index":1229,"close":46.08,"high":48.12,"low":45.61,"open":48,"volume":1933333},{"timestamp":948983400,"date":"2000-01-27","index":1230,"close":45.84,"high":47.16,"low":45.19,"open":45.47,"volume":2287200},{"timestamp":949069800,"date":"2000-01-28","index":1231,"close":44.02,"high":46.69,"low":43.97,"open":45.94,"volume":1646667},{"timestamp":949329000,"date":"2000-01-31","index":1232,"close":46.1,"high":46.13,"low":43.45,"open":43.76,"volume":1972000},{"timestamp":949415400,"date":"2000-02-01","index":1233,"close":48.05,"high":48.05,"low":46.55,"open":46.59,"volume":1119200},{"timestamp":949501800,"date":"2000-02-02","index":1234,"close":49.88,"high":50.67,"low":48.94,"open":49.48,"volume":1040000}],"post":[{"timestamp":949588200,"date":"2000-02-03","index":1235,"close":52.5,"high":53.11,"low":50.63,"open":51.09,"volume":1121867},{"timestamp":949674600,"date":"2000-02-04","index":1236,"close":51.38,"high":52.17,"low":51.19,"open":51.94,"volume":992267},{"timestamp":949933800,"date":"2000-02-07","index":1237,"close":51.28,"high":51.28,"low":49.41,"open":50.72,"volume":1215200},{"timestamp":950020200,"date":"2000-02-08","index":1238,"close":54.75,"high":54.91,"low":53.6,"open":54.19,"volume":874667},{"timestamp":950106600,"date":"2000-02-09","index":1239,"close":53.41,"high":54.8,"low":53.41,"open":54.8,"volume":837600},{"timestamp":950193000,"date":"2000-02-10","index":1240,"close":54,"high":54.26,"low":53.18,"open":54.26,"volume":802667},{"timestamp":950279400,"date":"2000-02-11","index":1241,"close":50.34,"high":53.53,"low":50.34,"open":53.25,"volume":1003467},{"timestamp":950538600,"date":"2000-02-14","index":1242,"close":50.16,"high":51.28,"low":49.69,"open":50.63,"volume":733333},{"timestamp":950625000,"date":"2000-02-15","index":1243,"close":49.76,"high":49.97,"low":47.72,"open":49.97,"volume":1825333},{"timestamp":950711400,"date":"2000-02-16","index":1244,"close":49.5,"high":49.52,"low":48.09,"open":48.75,"volume":1415733},{"timestamp":950797800,"date":"2000-02-17","index":1245,"close":50.34,"high":50.44,"low":48.42,"open":49.88,"volume":736267}]},{"date":"1999-07-27","estimated":0.01,"reported":0.01,"pre":[{"timestamp":931786200,"date":"1999-07-12","index":1091,"close":23.16,"high":23.44,"low":22.76,"open":23.25,"volume":2240800},{"timestamp":931872600,"date":"1999-07-13","index":1092,"close":22.78,"high":22.99,"low":22.55,"open":22.99,"volume":723467},{"timestamp":931959000,"date":"1999-07-14","index":1093,"close":23.86,"high":24,"low":22.69,"open":22.69,"volume":3800533},{"timestamp":932045400,"date":"1999-07-15","index":1094,"close":24.56,"high":25.13,"low":24.47,"open":24.75,"volume":1989600},{"timestamp":932131800,"date":"1999-07-16","index":1095,"close":25.88,"high":26.11,"low":24.66,"open":24.8,"volume":5646133},{"timestamp":932391000,"date":"1999-07-19","index":1096,"close":25.41,"high":25.97,"low":25.22,"open":25.59,"volume":2783467},{"timestamp":932477400,"date":"1999-07-20","index":1097,"close":23.11,"high":24.23,"low":23.11,"open":24.19,"volume":3997067},{"timestamp":932563800,"date":"1999-07-21","index":1098,"close":22.5,"high":23.16,"low":22.22,"open":22.5,"volume":5285333},{"timestamp":932650200,"date":"1999-07-22","index":1099,"close":21.89,"high":22.08,"low":21.66,"open":22.03,"volume":2690667},{"timestamp":932736600,"date":"1999-07-23","index":1100,"close":21.8,"high":22.13,"low":21.56,"open":22.03,"volume":2253067},{"timestamp":932995800,"date":"1999-07-26","index":1101,"close":21.3,"high":21.49,"low":21.14,"open":21.42,"volume":1507733}],"post":[{"timestamp":933082200,"date":"1999-07-27","index":1102,"close":22.43,"high":22.45,"low":21.7,"open":22.08,"volume":1462400},{"timestamp":933168600,"date":"1999-07-28","index":1103,"close":23.25,"high":23.46,"low":22.45,"open":22.78,"volume":2194133},{"timestamp":933255000,"date":"1999-07-29","index":1104,"close":22.73,"high":23.2,"low":22.73,"open":22.92,"volume":1222667},{"timestamp":933341400,"date":"1999-07-30","index":1105,"close":22.78,"high":22.88,"low":22.15,"open":22.69,"volume":1196533},{"timestamp":933600600,"date":"1999-08-02","index":1106,"close":22.5,"high":22.78,"low":22.28,"open":22.45,"volume":723733},{"timestamp":933687000,"date":"1999-08-03","index":1107,"close":22.41,"high":22.59,"low":22.27,"open":22.59,"volume":692800},{"timestamp":933773400,"date":"1999-08-04","index":1108,"close":21.75,"high":22.03,"low":21.66,"open":22.01,"volume":510400},{"timestamp":933859800,"date":"1999-08-05","index":1109,"close":21.14,"high":21.19,"low":20.34,"open":21.05,"volume":754667},{"timestamp":933946200,"date":"1999-08-06","index":1110,"close":20.84,"high":20.86,"low":20.06,"open":20.06,"volume":3356533},{"timestamp":934205400,"date":"1999-08-09","index":1111,"close":22.03,"high":22.22,"low":20.95,"open":21.05,"volume":2767467},{"timestamp":934291800,"date":"1999-08-10","index":1112,"close":23.23,"high":23.39,"low":22.5,"open":22.55,"volume":4049600}]},{"date":"1999-01-22","estimated":0.03,"reported":null,"pre":[],"post":[]},{"date":"1998-08-03","estimated":0.25,"reported":0.24,"pre":[{"timestamp":900682200,"date":"1998-07-17","index":844,"close":12.21,"high":12.33,"low":12.05,"open":12.23,"volume":975200},{"timestamp":900941400,"date":"1998-07-20","index":845,"close":12.07,"high":12.33,"low":12,"open":12.28,"volume":1655200},{"timestamp":901027800,"date":"1998-07-21","index":846,"close":12.09,"high":12.09,"low":11.81,"open":11.86,"volume":1913067},{"timestamp":901114200,"date":"1998-07-22","index":847,"close":11.2,"high":12,"low":11.2,"open":11.91,"volume":1904267},{"timestamp":901200600,"date":"1998-07-23","index":848,"close":10.1,"high":10.59,"low":9.98,"open":10.41,"volume":3607200},{"timestamp":901287000,"date":"1998-07-24","index":849,"close":10.17,"high":10.29,"low":9.98,"open":10.27,"volume":1938933},{"timestamp":901546200,"date":"1998-07-27","index":850,"close":10.38,"high":10.45,"low":9.84,"open":10.22,"volume":1783200},{"timestamp":901632600,"date":"1998-07-28","index":851,"close":10.64,"high":10.69,"low":10.22,"open":10.36,"volume":2800267},{"timestamp":901719000,"date":"1998-07-29","index":852,"close":10.88,"high":10.97,"low":10.69,"open":10.69,"volume":1348533},{"timestamp":901805400,"date":"1998-07-30","index":853,"close":11.11,"high":11.25,"low":11.02,"open":11.02,"volume":1492000},{"timestamp":901891800,"date":"1998-07-31","index":854,"close":10.76,"high":10.92,"low":10.69,"open":10.88,"volume":1235200}],"post":[{"timestamp":902151000,"date":"1998-08-03","index":855,"close":10.36,"high":10.59,"low":10.15,"open":10.55,"volume":1347467},{"timestamp":902237400,"date":"1998-08-04","index":856,"close":10.03,"high":10.5,"low":10.03,"open":10.45,"volume":749600},{"timestamp":902323800,"date":"1998-08-05","index":857,"close":10.29,"high":10.41,"low":10.05,"open":10.27,"volume":1015200},{"timestamp":902410200,"date":"1998-08-06","index":858,"close":10.88,"high":10.92,"low":10.05,"open":10.13,"volume":2347467},{"timestamp":902496600,"date":"1998-08-07","index":859,"close":11.16,"high":11.37,"low":10.69,"open":10.69,"volume":3982133},{"timestamp":902755800,"date":"1998-08-10","index":860,"close":10.55,"high":11.04,"low":10.52,"open":10.88,"volume":1979200},{"timestamp":902842200,"date":"1998-08-11","index":861,"close":10.17,"high":10.36,"low":10.08,"open":10.17,"volume":1316533},{"timestamp":902928600,"date":"1998-08-12","index":862,"close":10.57,"high":10.59,"low":10.2,"open":10.31,"volume":2019467},{"timestamp":903015000,"date":"1998-08-13","index":863,"close":10.08,"high":10.34,"low":10.03,"open":10.31,"volume":993600},{"timestamp":903101400,"date":"1998-08-14","index":864,"close":10.13,"high":10.2,"low":9.82,"open":10.17,"volume":1081333},{"timestamp":903360600,"date":"1998-08-17","index":865,"close":10.31,"high":10.31,"low":9.94,"open":10.03,"volume":1056267}]},{"date":"1998-03-25","estimated":0.32,"reported":0.36,"pre":[{"timestamp":889540200,"date":"1998-03-10","index":754,"close":16.73,"high":16.82,"low":16.55,"open":16.73,"volume":6136533},{"timestamp":889626600,"date":"1998-03-11","index":755,"close":16.64,"high":16.77,"low":16.45,"open":16.73,"volume":5625600},{"timestamp":889713000,"date":"1998-03-12","index":756,"close":17.27,"high":17.41,"low":16.99,"open":17.11,"volume":5542400},{"timestamp":889799400,"date":"1998-03-13","index":757,"close":18.02,"high":18.23,"low":17.63,"open":17.65,"volume":5681067},{"timestamp":890058600,"date":"1998-03-16","index":758,"close":18.38,"high":18.4,"low":18.05,"open":18.35,"volume":2828267},{"timestamp":890145000,"date":"1998-03-17","index":759,"close":18.07,"high":18.3,"low":17.81,"open":18.19,"volume":1891200},{"timestamp":890231400,"date":"1998-03-18","index":760,"close":17.79,"high":17.95,"low":17.59,"open":17.86,"volume":1836267},{"timestamp":890317800,"date":"1998-03-19","index":761,"close":17.44,"high":17.77,"low":17.39,"open":17.77,"volume":3059733},{"timestamp":890404200,"date":"1998-03-20","index":762,"close":17.34,"high":17.63,"low":17.16,"open":17.54,"volume":1816000},{"timestamp":890663400,"date":"1998-03-23","index":763,"close":17.09,"high":17.25,"low":17.02,"open":17.2,"volume":1159467},{"timestamp":890749800,"date":"1998-03-24","index":764,"close":17.86,"high":17.91,"low":17.48,"open":17.6,"volume":1889600}],"post":[{"timestamp":890836200,"date":"1998-03-25","index":765,"close":17.77,"high":18.16,"low":17.53,"open":18.07,"volume":2162667},{"timestamp":890922600,"date":"1998-03-26","index":766,"close":17.63,"high":17.74,"low":17.51,"open":17.63,"volume":2432533},{"timestamp":891009000,"date":"1998-03-27","index":767,"close":17.53,"high":17.6,"low":17.23,"open":17.58,"volume":1185067},{"timestamp":891268200,"date":"1998-03-30","index":768,"close":17.25,"high":17.55,"low":17.04,"open":17.39,"volume":1290667},{"timestamp":891354600,"date":"1998-03-31","index":769,"close":17.33,"high":17.53,"low":17.25,"open":17.25,"volume":978667},{"timestamp":891441000,"date":"1998-04-01","index":770,"close":17.47,"high":17.58,"low":17.03,"open":17.25,"volume":2570133},{"timestamp":891527400,"date":"1998-04-02","index":771,"close":17.2,"high":17.46,"low":17.16,"open":17.39,"volume":2177600},{"timestamp":891613800,"date":"1998-04-03","index":772,"close":16.83,"high":16.9,"low":16.41,"open":16.78,"volume":4232000},{"timestamp":891869400,"date":"1998-04-06","index":773,"close":16.69,"high":17.25,"low":16.55,"open":17.18,"volume":4131200},{"timestamp":891955800,"date":"1998-04-07","index":774,"close":16.2,"high":16.69,"low":16.18,"open":16.59,"volume":3270933},{"timestamp":892042200,"date":"1998-04-08","index":775,"close":16.43,"high":16.59,"low":16.2,"open":16.48,"volume":2699733}]}]
diff --git a/data/ASML_partial.json b/data/ASML_partial.json
index fe51488c7..a813de745 100644
--- a/data/ASML_partial.json
+++ b/data/ASML_partial.json
@@ -1 +1 @@
-[]
+[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":7.32,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":4.87,"reported":5.28,"pre":[{"timestamp":1727703000,"date":"2024-09-30","index":7437,"close":833.25,"high":842.16,"low":819.7,"open":836.55,"volume":994700},{"timestamp":1727789400,"date":"2024-10-01","index":7438,"close":822.35,"high":841.27,"low":811.9,"open":839.68,"volume":1244100},{"timestamp":1727875800,"date":"2024-10-02","index":7439,"close":832.19,"high":839.27,"low":816.5,"open":820.8,"volume":898400},{"timestamp":1727962200,"date":"2024-10-03","index":7440,"close":832.41,"high":837.51,"low":823.79,"open":825.91,"volume":651900},{"timestamp":1728048600,"date":"2024-10-04","index":7441,"close":833,"high":839.34,"low":825.96,"open":836.05,"volume":862500},{"timestamp":1728307800,"date":"2024-10-07","index":7442,"close":817.25,"high":823,"low":811.01,"open":811.72,"volume":898200},{"timestamp":1728394200,"date":"2024-10-08","index":7443,"close":824.26,"high":830.83,"low":820.07,"open":822.5,"volume":1265900},{"timestamp":1728480600,"date":"2024-10-09","index":7444,"close":845.9,"high":846.12,"low":826.37,"open":829.83,"volume":1004900},{"timestamp":1728567000,"date":"2024-10-10","index":7445,"close":833.97,"high":835.63,"low":821.5,"open":825,"volume":876300},{"timestamp":1728653400,"date":"2024-10-11","index":7446,"close":840.69,"high":845,"low":828.41,"open":829.92,"volume":964700},{"timestamp":1728912600,"date":"2024-10-14","index":7447,"close":872.27,"high":873.25,"low":852.17,"open":852.52,"volume":1769200}],"post":[{"timestamp":1728999000,"date":"2024-10-15","index":7448,"close":730.43,"high":873.65,"low":717.5,"open":867.22,"volume":9350700},{"timestamp":1729085400,"date":"2024-10-16","index":7449,"close":683.52,"high":717.48,"low":677.27,"open":710.97,"volume":10296200},{"timestamp":1729171800,"date":"2024-10-17","index":7450,"close":700.6,"high":703.88,"low":677.12,"open":692.64,"volume":7209100},{"timestamp":1729258200,"date":"2024-10-18","index":7451,"close":723.26,"high":726.46,"low":713.18,"open":717.67,"volume":4537800},{"timestamp":1729517400,"date":"2024-10-21","index":7452,"close":714.1,"high":724.85,"low":708.79,"open":724,"volume":2184800},{"timestamp":1729603800,"date":"2024-10-22","index":7453,"close":720.91,"high":724.11,"low":717.64,"open":723,"volume":2067000},{"timestamp":1729690200,"date":"2024-10-23","index":7454,"close":708.62,"high":716.31,"low":700.1,"open":714.05,"volume":1676700},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-17","estimated":3.73,"reported":4.01,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":7374,"close":1033.49,"high":1038.11,"low":1015.8,"open":1035.55,"volume":791000},{"timestamp":1719927000,"date":"2024-07-02","index":7375,"close":1047.89,"high":1047.99,"low":1025.86,"open":1026.77,"volume":748700},{"timestamp":1720013400,"date":"2024-07-03","index":7376,"close":1071.41,"high":1074.3,"low":1055.41,"open":1058.39,"volume":779800},{"timestamp":1720186200,"date":"2024-07-05","index":7377,"close":1074.48,"high":1082.79,"low":1069.34,"open":1079.75,"volume":771100},{"timestamp":1720445400,"date":"2024-07-08","index":7378,"close":1077.39,"high":1087.79,"low":1075.83,"open":1083.15,"volume":881900},{"timestamp":1720531800,"date":"2024-07-09","index":7379,"close":1059.97,"high":1081.52,"low":1059.35,"open":1079.7,"volume":925400},{"timestamp":1720618200,"date":"2024-07-10","index":7380,"close":1098.95,"high":1100.58,"low":1065,"open":1069.19,"volume":925400},{"timestamp":1720704600,"date":"2024-07-11","index":7381,"close":1062.5,"high":1110.09,"low":1061.56,"open":1109.98,"volume":1151400},{"timestamp":1720791000,"date":"2024-07-12","index":7382,"close":1085.26,"high":1100.62,"low":1066.3,"open":1072.76,"volume":1053800},{"timestamp":1721050200,"date":"2024-07-15","index":7383,"close":1063.63,"high":1098.73,"low":1060.37,"open":1097.44,"volume":1365600},{"timestamp":1721136600,"date":"2024-07-16","index":7384,"close":1068.19,"high":1077.05,"low":1060.74,"open":1074.52,"volume":1197600}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":7385,"close":932.06,"high":979.99,"low":928.7,"open":978.58,"volume":5188400},{"timestamp":1721309400,"date":"2024-07-18","index":7386,"close":924.15,"high":957.21,"low":911,"open":953.5,"volume":2242200},{"timestamp":1721395800,"date":"2024-07-19","index":7387,"close":895.37,"high":920.34,"low":891.66,"open":915.23,"volume":2133600},{"timestamp":1721655000,"date":"2024-07-22","index":7388,"close":941.26,"high":942.57,"low":922.01,"open":928.19,"volume":1926800},{"timestamp":1721741400,"date":"2024-07-23","index":7389,"close":932.81,"high":940.41,"low":929.18,"open":935.38,"volume":1056200},{"timestamp":1721827800,"date":"2024-07-24","index":7390,"close":872.75,"high":919.67,"low":870.76,"open":918.16,"volume":1912000},{"timestamp":1721914200,"date":"2024-07-25","index":7391,"close":862.63,"high":886.37,"low":850.18,"open":873,"volume":2075900},{"timestamp":1722000600,"date":"2024-07-26","index":7392,"close":888.39,"high":895.57,"low":882.23,"open":893.92,"volume":1681600},{"timestamp":1722259800,"date":"2024-07-29","index":7393,"close":870.55,"high":898,"low":869.02,"open":886.99,"volume":1231500},{"timestamp":1722346200,"date":"2024-07-30","index":7394,"close":860.24,"high":893.94,"low":856,"open":892.5,"volume":1682100},{"timestamp":1722432600,"date":"2024-07-31","index":7395,"close":936.7,"high":942.24,"low":917.04,"open":925.52,"volume":2406800}]},{"date":"2024-04-17","estimated":2.82,"reported":3.11,"pre":[{"timestamp":1712064600,"date":"2024-04-02","index":7312,"close":966.71,"high":973.84,"low":957.12,"open":968.13,"volume":964000},{"timestamp":1712151000,"date":"2024-04-03","index":7313,"close":980.27,"high":986.47,"low":962.1,"open":965.88,"volume":892100},{"timestamp":1712237400,"date":"2024-04-04","index":7314,"close":953.41,"high":996.8,"low":953.39,"open":991.99,"volume":1269700},{"timestamp":1712323800,"date":"2024-04-05","index":7315,"close":979.55,"high":986.6,"low":966.92,"open":976.5,"volume":878100},{"timestamp":1712583000,"date":"2024-04-08","index":7316,"close":982.71,"high":996.2,"low":980.13,"open":989.85,"volume":929000},{"timestamp":1712669400,"date":"2024-04-09","index":7317,"close":989.83,"high":1000.2,"low":969.36,"open":993.74,"volume":719600},{"timestamp":1712755800,"date":"2024-04-10","index":7318,"close":974.61,"high":983.48,"low":962.81,"open":962.81,"volume":722800},{"timestamp":1712842200,"date":"2024-04-11","index":7319,"close":992.18,"high":992.19,"low":963.33,"open":981.55,"volume":964700},{"timestamp":1712928600,"date":"2024-04-12","index":7320,"close":961.84,"high":972.15,"low":956.5,"open":969.82,"volume":1030300},{"timestamp":1713187800,"date":"2024-04-15","index":7321,"close":954.82,"high":988.72,"low":951.1,"open":985.42,"volume":1077500},{"timestamp":1713274200,"date":"2024-04-16","index":7322,"close":976.92,"high":978.61,"low":957.2,"open":958.3,"volume":1506500}],"post":[{"timestamp":1713360600,"date":"2024-04-17","index":7323,"close":907.61,"high":942.83,"low":895.84,"open":942.81,"volume":3774100},{"timestamp":1713447000,"date":"2024-04-18","index":7324,"close":889.03,"high":903.6,"low":886.4,"open":901.12,"volume":1653700},{"timestamp":1713533400,"date":"2024-04-19","index":7325,"close":859.54,"high":896.21,"low":855.59,"open":887.44,"volume":2485700},{"timestamp":1713792600,"date":"2024-04-22","index":7326,"close":872.05,"high":880,"low":862.46,"open":870,"volume":1143900},{"timestamp":1713879000,"date":"2024-04-23","index":7327,"close":901.57,"high":908.06,"low":875,"open":879.3,"volume":991300},{"timestamp":1713965400,"date":"2024-04-24","index":7328,"close":892.32,"high":915,"low":881.97,"open":913.05,"volume":860600},{"timestamp":1714051800,"date":"2024-04-25","index":7329,"close":902.51,"high":911.06,"low":871,"open":875,"volume":1114200},{"timestamp":1714138200,"date":"2024-04-26","index":7330,"close":918.97,"high":926.39,"low":911.55,"open":912.27,"volume":865100},{"timestamp":1714397400,"date":"2024-04-29","index":7331,"close":909.77,"high":913.25,"low":901.08,"open":911.85,"volume":650800},{"timestamp":1714483800,"date":"2024-04-30","index":7332,"close":872.47,"high":907.18,"low":871.22,"open":896.1,"volume":1093000},{"timestamp":1714570200,"date":"2024-05-01","index":7333,"close":852.84,"high":880.59,"low":849.14,"open":871.11,"volume":1458200}]},{"date":"2024-01-24","estimated":4.77,"reported":5.2,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":7254,"close":720.84,"high":720.84,"low":711.91,"open":712.65,"volume":835300},{"timestamp":1704810600,"date":"2024-01-09","index":7255,"close":715.95,"high":719.07,"low":710.67,"open":710.67,"volume":587000},{"timestamp":1704897000,"date":"2024-01-10","index":7256,"close":717.79,"high":720,"low":708.04,"open":716.47,"volume":506400},{"timestamp":1704983400,"date":"2024-01-11","index":7257,"close":718.53,"high":724.19,"low":708.63,"open":720.49,"volume":603900},{"timestamp":1705069800,"date":"2024-01-12","index":7258,"close":713.22,"high":715.55,"low":709.62,"open":712.61,"volume":580500},{"timestamp":1705415400,"date":"2024-01-16","index":7259,"close":706.5,"high":711.3,"low":702.5,"open":707.99,"volume":913100},{"timestamp":1705501800,"date":"2024-01-17","index":7260,"close":712.27,"high":713.17,"low":696.08,"open":705.95,"volume":835100},{"timestamp":1705588200,"date":"2024-01-18","index":7261,"close":744.53,"high":748.27,"low":724.68,"open":724.68,"volume":2230400},{"timestamp":1705674600,"date":"2024-01-19","index":7262,"close":757.83,"high":759.47,"low":744.78,"open":748.5,"volume":1795600},{"timestamp":1705933800,"date":"2024-01-22","index":7263,"close":766.68,"high":776.53,"low":765.53,"open":766.4,"volume":1418600},{"timestamp":1706020200,"date":"2024-01-23","index":7264,"close":778.39,"high":778.67,"low":762.54,"open":766.05,"volume":1800700}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":7265,"close":847.31,"high":864.59,"low":826.5,"open":826.86,"volume":7754300},{"timestamp":1706193000,"date":"2024-01-25","index":7266,"close":869.08,"high":883.28,"low":862.99,"open":869,"volume":3449500},{"timestamp":1706279400,"date":"2024-01-26","index":7267,"close":867.75,"high":873.2,"low":853.21,"open":863.55,"volume":1614800},{"timestamp":1706538600,"date":"2024-01-29","index":7268,"close":882.62,"high":883.42,"low":865.2,"open":867.58,"volume":1034500},{"timestamp":1706625000,"date":"2024-01-30","index":7269,"close":868.03,"high":877.73,"low":862.61,"open":874.05,"volume":895600},{"timestamp":1706711400,"date":"2024-01-31","index":7270,"close":869.82,"high":884,"low":859.46,"open":861.22,"volume":1251200},{"timestamp":1706797800,"date":"2024-02-01","index":7271,"close":890.54,"high":893.78,"low":876.66,"open":882.32,"volume":1040200},{"timestamp":1706884200,"date":"2024-02-02","index":7272,"close":890.66,"high":893.05,"low":879.09,"open":879.24,"volume":896400},{"timestamp":1707143400,"date":"2024-02-05","index":7273,"close":898.54,"high":901.92,"low":881.1,"open":885.6,"volume":950100},{"timestamp":1707229800,"date":"2024-02-06","index":7274,"close":904.89,"high":905.76,"low":890.85,"open":898.8,"volume":1409500},{"timestamp":1707316200,"date":"2024-02-07","index":7275,"close":922.23,"high":927.79,"low":905.06,"open":905.29,"volume":1492200}]},{"date":"2023-10-18","estimated":4.59,"reported":4.81,"pre":[{"timestamp":1696339800,"date":"2023-10-03","index":7188,"close":570.6,"high":579.68,"low":567.57,"open":574.95,"volume":1101300},{"timestamp":1696426200,"date":"2023-10-04","index":7189,"close":590.86,"high":591.84,"low":580.46,"open":584.17,"volume":1325900},{"timestamp":1696512600,"date":"2023-10-05","index":7190,"close":581.69,"high":586.6,"low":575.4,"open":583.7,"volume":865500},{"timestamp":1696599000,"date":"2023-10-06","index":7191,"close":597.36,"high":600.49,"low":577.6,"open":583.79,"volume":1042100},{"timestamp":1696858200,"date":"2023-10-09","index":7192,"close":591.37,"high":591.71,"low":582.41,"open":587.65,"volume":738500},{"timestamp":1696944600,"date":"2023-10-10","index":7193,"close":602.15,"high":606.8,"low":598.35,"open":600.18,"volume":1087000},{"timestamp":1697031000,"date":"2023-10-11","index":7194,"close":606.19,"high":606.19,"low":598,"open":601.35,"volume":981800},{"timestamp":1697117400,"date":"2023-10-12","index":7195,"close":616.76,"high":624.19,"low":609.64,"open":609.64,"volume":1618400},{"timestamp":1697203800,"date":"2023-10-13","index":7196,"close":599.75,"high":612.2,"low":597.34,"open":611.34,"volume":1098500},{"timestamp":1697463000,"date":"2023-10-16","index":7197,"close":603.8,"high":606.05,"low":598,"open":601.04,"volume":1154100},{"timestamp":1697549400,"date":"2023-10-17","index":7198,"close":608.63,"high":610.35,"low":586.94,"open":590.89,"volume":1535700}],"post":[{"timestamp":1697635800,"date":"2023-10-18","index":7199,"close":583.25,"high":591.79,"low":573.86,"open":581.78,"volume":2401700},{"timestamp":1697722200,"date":"2023-10-19","index":7200,"close":587.73,"high":604.54,"low":584.86,"open":600.44,"volume":1475500},{"timestamp":1697808600,"date":"2023-10-20","index":7201,"close":580.1,"high":592.29,"low":578.3,"open":588.95,"volume":1035000},{"timestamp":1698067800,"date":"2023-10-23","index":7202,"close":587.79,"high":593.51,"low":573.86,"open":577.61,"volume":905100},{"timestamp":1698154200,"date":"2023-10-24","index":7203,"close":600.75,"high":602.76,"low":589.63,"open":590.62,"volume":1333900},{"timestamp":1698240600,"date":"2023-10-25","index":7204,"close":583.34,"high":598.19,"low":581.57,"open":597.45,"volume":1322700},{"timestamp":1698327000,"date":"2023-10-26","index":7205,"close":588.2,"high":599,"low":585.57,"open":593.1,"volume":1093000},{"timestamp":1698413400,"date":"2023-10-27","index":7206,"close":590,"high":595.97,"low":587.33,"open":594.87,"volume":819400},{"timestamp":1698672600,"date":"2023-10-30","index":7207,"close":588.88,"high":594.45,"low":582.48,"open":592.77,"volume":746700},{"timestamp":1698759000,"date":"2023-10-31","index":7208,"close":598.81,"high":602.13,"low":593.56,"open":599.65,"volume":1020300},{"timestamp":1698845400,"date":"2023-11-01","index":7209,"close":608.27,"high":608.8,"low":596.78,"open":599.67,"volume":1005800}]},{"date":"2023-07-19","estimated":4.54,"reported":4.93,"pre":[{"timestamp":1688391000,"date":"2023-07-03","index":7124,"close":733.88,"high":737.17,"low":726.15,"open":733.99,"volume":531900},{"timestamp":1688563800,"date":"2023-07-05","index":7125,"close":715.67,"high":722.61,"low":714.44,"open":721.2,"volume":954800},{"timestamp":1688650200,"date":"2023-07-06","index":7126,"close":699.31,"high":703.68,"low":693.23,"open":701.73,"volume":1218700},{"timestamp":1688736600,"date":"2023-07-07","index":7127,"close":696.74,"high":705.74,"low":693.66,"open":697.9,"volume":1350800},{"timestamp":1688995800,"date":"2023-07-10","index":7128,"close":709.83,"high":712.83,"low":703.43,"open":703.71,"volume":930900},{"timestamp":1689082200,"date":"2023-07-11","index":7129,"close":705,"high":709.78,"low":695.69,"open":708.92,"volume":623200},{"timestamp":1689168600,"date":"2023-07-12","index":7130,"close":724.86,"high":730.5,"low":722.23,"open":729.52,"volume":1311700},{"timestamp":1689255000,"date":"2023-07-13","index":7131,"close":750.74,"high":751.5,"low":740.2,"open":741.17,"volume":1209100},{"timestamp":1689341400,"date":"2023-07-14","index":7132,"close":754.02,"high":771.98,"low":751.97,"open":760.65,"volume":1762300},{"timestamp":1689600600,"date":"2023-07-17","index":7133,"close":754.49,"high":756.92,"low":735.48,"open":744.5,"volume":1355200},{"timestamp":1689687000,"date":"2023-07-18","index":7134,"close":757.03,"high":760,"low":742.45,"open":748.8,"volume":1222000}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":7135,"close":715.78,"high":742.83,"low":713.13,"open":739.2,"volume":2406200},{"timestamp":1689859800,"date":"2023-07-20","index":7136,"close":676.13,"high":697.81,"low":673.34,"open":697,"volume":2918800},{"timestamp":1689946200,"date":"2023-07-21","index":7137,"close":693.36,"high":697.86,"low":689.27,"open":695.31,"volume":2523700},{"timestamp":1690205400,"date":"2023-07-24","index":7138,"close":684.48,"high":688.75,"low":680.85,"open":685,"volume":1145300},{"timestamp":1690291800,"date":"2023-07-25","index":7139,"close":687.3,"high":695.32,"low":684.91,"open":684.92,"volume":1061900},{"timestamp":1690378200,"date":"2023-07-26","index":7140,"close":684.3,"high":690.17,"low":677.44,"open":679.93,"volume":752200},{"timestamp":1690464600,"date":"2023-07-27","index":7141,"close":708.12,"high":720.42,"low":703.57,"open":714.94,"volume":1488800},{"timestamp":1690551000,"date":"2023-07-28","index":7142,"close":718.37,"high":721.5,"low":709.69,"open":714.43,"volume":949800},{"timestamp":1690810200,"date":"2023-07-31","index":7143,"close":716.41,"high":722.71,"low":712.19,"open":721.29,"volume":789100},{"timestamp":1690896600,"date":"2023-08-01","index":7144,"close":708.71,"high":712.5,"low":705.54,"open":711.45,"volume":555100},{"timestamp":1690983000,"date":"2023-08-02","index":7145,"close":683.06,"high":695.94,"low":682.08,"open":695.6,"volume":1025400}]},{"date":"2023-05-17","estimated":4.45,"reported":5.31,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":7082,"close":634.05,"high":637.52,"low":628.53,"open":632.87,"volume":738100},{"timestamp":1683120600,"date":"2023-05-03","index":7083,"close":634.74,"high":644.65,"low":630.72,"open":633.94,"volume":582900},{"timestamp":1683207000,"date":"2023-05-04","index":7084,"close":635.05,"high":639.34,"low":629.85,"open":632.13,"volume":614000},{"timestamp":1683293400,"date":"2023-05-05","index":7085,"close":650.32,"high":654.22,"low":633.9,"open":636.68,"volume":801400},{"timestamp":1683552600,"date":"2023-05-08","index":7086,"close":654.99,"high":655,"low":649.21,"open":651.75,"volume":518900},{"timestamp":1683639000,"date":"2023-05-09","index":7087,"close":643.05,"high":643.87,"low":638.28,"open":640.5,"volume":746100},{"timestamp":1683725400,"date":"2023-05-10","index":7088,"close":657.14,"high":660.4,"low":651.9,"open":654.38,"volume":813600},{"timestamp":1683811800,"date":"2023-05-11","index":7089,"close":650.19,"high":652.28,"low":645.15,"open":650.78,"volume":560600},{"timestamp":1683898200,"date":"2023-05-12","index":7090,"close":647.51,"high":651,"low":642.1,"open":649.34,"volume":375300},{"timestamp":1684157400,"date":"2023-05-15","index":7091,"close":655.69,"high":655.7,"low":644.88,"open":646.88,"volume":893400},{"timestamp":1684243800,"date":"2023-05-16","index":7092,"close":652.05,"high":657.87,"low":651.58,"open":652.78,"volume":709600}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":7093,"close":670.5,"high":671.4,"low":652.77,"open":656.99,"volume":1162700},{"timestamp":1684416600,"date":"2023-05-18","index":7094,"close":695.93,"high":697.25,"low":675.07,"open":675.27,"volume":1459000},{"timestamp":1684503000,"date":"2023-05-19","index":7095,"close":694,"high":699.87,"low":693.84,"open":698,"volume":949400},{"timestamp":1684762200,"date":"2023-05-22","index":7096,"close":698.64,"high":699.6,"low":688.83,"open":690.86,"volume":856000},{"timestamp":1684848600,"date":"2023-05-23","index":7097,"close":681.45,"high":693.38,"low":678.86,"open":690.85,"volume":958600},{"timestamp":1684935000,"date":"2023-05-24","index":7098,"close":666.79,"high":670.84,"low":661.18,"open":668.06,"volume":1159300},{"timestamp":1685021400,"date":"2023-05-25","index":7099,"close":708.48,"high":710.99,"low":693.76,"open":701.02,"volume":1929800},{"timestamp":1685107800,"date":"2023-05-26","index":7100,"close":735.93,"high":742.31,"low":715.64,"open":716.65,"volume":2349100},{"timestamp":1685453400,"date":"2023-05-30","index":7101,"close":728.26,"high":747.13,"low":725.55,"open":743.13,"volume":1411100},{"timestamp":1685539800,"date":"2023-05-31","index":7102,"close":722.93,"high":730.04,"low":713.28,"open":727.07,"volume":1347600},{"timestamp":1685626200,"date":"2023-06-01","index":7103,"close":726.77,"high":732.72,"low":718.55,"open":724.2,"volume":992100}]},{"date":"2023-01-25","estimated":4.45,"reported":4.7,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":7004,"close":621.33,"high":632.39,"low":612.8,"open":613.99,"volume":1348800},{"timestamp":1673361000,"date":"2023-01-10","index":7005,"close":633.39,"high":633.78,"low":621.61,"open":622.63,"volume":873900},{"timestamp":1673447400,"date":"2023-01-11","index":7006,"close":644.68,"high":645.14,"low":633.3,"open":635.55,"volume":806500},{"timestamp":1673533800,"date":"2023-01-12","index":7007,"close":652.56,"high":656.29,"low":634.84,"open":651.44,"volume":1322200},{"timestamp":1673620200,"date":"2023-01-13","index":7008,"close":659.69,"high":660.74,"low":648.73,"open":649.33,"volume":649700},{"timestamp":1673965800,"date":"2023-01-17","index":7009,"close":658.19,"high":662.98,"low":651.1,"open":651.1,"volume":902600},{"timestamp":1674052200,"date":"2023-01-18","index":7010,"close":652.29,"high":676.11,"low":651.54,"open":673.52,"volume":1152700},{"timestamp":1674138600,"date":"2023-01-19","index":7011,"close":630.25,"high":655.68,"low":627.02,"open":654.61,"volume":1534100},{"timestamp":1674225000,"date":"2023-01-20","index":7012,"close":648.85,"high":650.6,"low":634.2,"open":638.09,"volume":1033200},{"timestamp":1674484200,"date":"2023-01-23","index":7013,"close":676.03,"high":676.28,"low":656.85,"open":658.05,"volume":1780900},{"timestamp":1674570600,"date":"2023-01-24","index":7014,"close":670.01,"high":673.04,"low":659.92,"open":666.72,"volume":1066900}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":7015,"close":681.53,"high":683.02,"low":655.02,"open":656.96,"volume":1569200},{"timestamp":1674743400,"date":"2023-01-26","index":7016,"close":683.9,"high":684.94,"low":667.82,"open":681.9,"volume":1593300},{"timestamp":1674829800,"date":"2023-01-27","index":7017,"close":667.39,"high":678.12,"low":666.68,"open":667.2,"volume":1249700},{"timestamp":1675089000,"date":"2023-01-30","index":7018,"close":650.31,"high":658.24,"low":647.62,"open":650,"volume":1209900},{"timestamp":1675175400,"date":"2023-01-31","index":7019,"close":660.84,"high":660.86,"low":647.3,"open":651.22,"volume":801800},{"timestamp":1675261800,"date":"2023-02-01","index":7020,"close":678.53,"high":685.09,"low":655.89,"open":659.53,"volume":1274200},{"timestamp":1675348200,"date":"2023-02-02","index":7021,"close":696.55,"high":698.59,"low":684.95,"open":696.9,"volume":1318600},{"timestamp":1675434600,"date":"2023-02-03","index":7022,"close":679.62,"high":693.38,"low":677.93,"open":678.45,"volume":1015800},{"timestamp":1675693800,"date":"2023-02-06","index":7023,"close":661.97,"high":669.34,"low":659.49,"open":665.92,"volume":783100},{"timestamp":1675780200,"date":"2023-02-07","index":7024,"close":678.72,"high":683.69,"low":659.24,"open":659.24,"volume":1236100},{"timestamp":1675866600,"date":"2023-02-08","index":7025,"close":662.79,"high":674.89,"low":661.36,"open":671.47,"volume":763900}]},{"date":"2022-10-19","estimated":4.01,"reported":4.32,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":6938,"close":465.11,"high":467.77,"low":455.78,"open":461.21,"volume":1954600},{"timestamp":1664976600,"date":"2022-10-05","index":6939,"close":469.29,"high":474.75,"low":453.05,"open":456.94,"volume":1193800},{"timestamp":1665063000,"date":"2022-10-06","index":6940,"close":462.14,"high":474.18,"low":461.49,"open":465.29,"volume":926100},{"timestamp":1665149400,"date":"2022-10-07","index":6941,"close":434.26,"high":448.72,"low":432.74,"open":446.5,"volume":1412400},{"timestamp":1665408600,"date":"2022-10-10","index":6942,"close":421.89,"high":434.07,"low":416.36,"open":433.91,"volume":1383700},{"timestamp":1665495000,"date":"2022-10-11","index":6943,"close":399.56,"high":412.65,"low":394.01,"open":412.53,"volume":2044200},{"timestamp":1665581400,"date":"2022-10-12","index":6944,"close":398.33,"high":404.93,"low":397.51,"open":403.81,"volume":1277100},{"timestamp":1665667800,"date":"2022-10-13","index":6945,"close":405.4,"high":410.73,"low":363.15,"open":364.91,"volume":2782200},{"timestamp":1665754200,"date":"2022-10-14","index":6946,"close":379.13,"high":405.62,"low":378.6,"open":404.38,"volume":1727900},{"timestamp":1666013400,"date":"2022-10-17","index":6947,"close":392.22,"high":399.6,"low":388.83,"open":394.46,"volume":1417900},{"timestamp":1666099800,"date":"2022-10-18","index":6948,"close":398.99,"high":409.17,"low":393.19,"open":407.38,"volume":1324800}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":6949,"close":424.02,"high":431.85,"low":410.39,"open":415.89,"volume":2435200},{"timestamp":1666272600,"date":"2022-10-20","index":6950,"close":437.27,"high":448.92,"low":428.78,"open":431.25,"volume":2090900},{"timestamp":1666359000,"date":"2022-10-21","index":6951,"close":462.23,"high":462.88,"low":437.7,"open":440.48,"volume":2756600},{"timestamp":1666618200,"date":"2022-10-24","index":6952,"close":472.97,"high":476.09,"low":459.6,"open":470.43,"volume":2389300},{"timestamp":1666704600,"date":"2022-10-25","index":6953,"close":486.01,"high":495.75,"low":478.35,"open":478.49,"volume":2047200},{"timestamp":1666791000,"date":"2022-10-26","index":6954,"close":484.09,"high":496.2,"low":474.25,"open":475.95,"volume":1879400},{"timestamp":1666877400,"date":"2022-10-27","index":6955,"close":474.41,"high":489.6,"low":473.99,"open":482.1,"volume":1075700},{"timestamp":1666963800,"date":"2022-10-28","index":6956,"close":489.18,"high":489.87,"low":468.89,"open":469.86,"volume":1436100},{"timestamp":1667223000,"date":"2022-10-31","index":6957,"close":472.42,"high":480.88,"low":471.65,"open":479.04,"volume":1063600},{"timestamp":1667309400,"date":"2022-11-01","index":6958,"close":475.38,"high":483.67,"low":472.86,"open":483.38,"volume":760700},{"timestamp":1667395800,"date":"2022-11-02","index":6959,"close":446.33,"high":477,"low":446.26,"open":470.05,"volume":1887400}]},{"date":"2022-07-20","estimated":3.81,"reported":3.77,"pre":[{"timestamp":1657027800,"date":"2022-07-05","index":6874,"close":432.4,"high":433.05,"low":412.67,"open":419.19,"volume":2778300},{"timestamp":1657114200,"date":"2022-07-06","index":6875,"close":428.88,"high":437.59,"low":425.35,"open":433.25,"volume":1464700},{"timestamp":1657200600,"date":"2022-07-07","index":6876,"close":451.9,"high":452.8,"low":438.65,"open":438.76,"volume":1400900},{"timestamp":1657287000,"date":"2022-07-08","index":6877,"close":452.95,"high":455.3,"low":440.66,"open":444.61,"volume":739100},{"timestamp":1657546200,"date":"2022-07-11","index":6878,"close":439.06,"high":450.17,"low":437.91,"open":449.56,"volume":745600},{"timestamp":1657632600,"date":"2022-07-12","index":6879,"close":434.49,"high":444.45,"low":431.88,"open":440.57,"volume":848000},{"timestamp":1657719000,"date":"2022-07-13","index":6880,"close":447.01,"high":451.94,"low":429.3,"open":430.48,"volume":1052500},{"timestamp":1657805400,"date":"2022-07-14","index":6881,"close":456.9,"high":458.88,"low":434.55,"open":442.2,"volume":1075900},{"timestamp":1657891800,"date":"2022-07-15","index":6882,"close":475.63,"high":475.78,"low":460.51,"open":465.39,"volume":1630500},{"timestamp":1658151000,"date":"2022-07-18","index":6883,"close":473.48,"high":486.83,"low":470.5,"open":483.61,"volume":1039500},{"timestamp":1658237400,"date":"2022-07-19","index":6884,"close":498.36,"high":500.91,"low":484.05,"open":484.87,"volume":1415000}],"post":[{"timestamp":1658323800,"date":"2022-07-20","index":6885,"close":514.42,"high":516.76,"low":490.6,"open":492.9,"volume":2294900},{"timestamp":1658410200,"date":"2022-07-21","index":6886,"close":542.27,"high":543.24,"low":524.6,"open":530,"volume":2281900},{"timestamp":1658496600,"date":"2022-07-22","index":6887,"close":534.26,"high":546.85,"low":529.23,"open":542.41,"volume":1459900},{"timestamp":1658755800,"date":"2022-07-25","index":6888,"close":538.97,"high":543.67,"low":532.12,"open":535.42,"volume":1194600},{"timestamp":1658842200,"date":"2022-07-26","index":6889,"close":524.17,"high":529.64,"low":518.54,"open":528.05,"volume":1029500},{"timestamp":1658928600,"date":"2022-07-27","index":6890,"close":546.18,"high":549.85,"low":532.59,"open":533.62,"volume":1110900},{"timestamp":1659015000,"date":"2022-07-28","index":6891,"close":560.71,"high":560.94,"low":540.76,"open":547.8,"volume":1216800},{"timestamp":1659101400,"date":"2022-07-29","index":6892,"close":574.44,"high":576.92,"low":559.5,"open":561.45,"volume":1210700},{"timestamp":1659360600,"date":"2022-08-01","index":6893,"close":578.15,"high":583.05,"low":568.94,"open":573.24,"volume":895500},{"timestamp":1659447000,"date":"2022-08-02","index":6894,"close":565.6,"high":572.85,"low":558.75,"open":562.08,"volume":876600},{"timestamp":1659533400,"date":"2022-08-03","index":6895,"close":583.86,"high":587.67,"low":569.25,"open":570,"volume":825900}]},{"date":"2022-04-20","estimated":1.78,"reported":1.94,"pre":[{"timestamp":1649079000,"date":"2022-04-04","index":6812,"close":680.83,"high":681.54,"low":669.99,"open":672.49,"volume":731200},{"timestamp":1649165400,"date":"2022-04-05","index":6813,"close":646.46,"high":675.15,"low":645.79,"open":674.02,"volume":1251500},{"timestamp":1649251800,"date":"2022-04-06","index":6814,"close":628.51,"high":639.31,"low":617.4,"open":626.09,"volume":1110700},{"timestamp":1649338200,"date":"2022-04-07","index":6815,"close":625.3,"high":632.1,"low":612.78,"open":624.53,"volume":713500},{"timestamp":1649424600,"date":"2022-04-08","index":6816,"close":610.93,"high":622.41,"low":610,"open":621.42,"volume":840800},{"timestamp":1649683800,"date":"2022-04-11","index":6817,"close":597.74,"high":610.63,"low":597.13,"open":607.04,"volume":859600},{"timestamp":1649770200,"date":"2022-04-12","index":6818,"close":594,"high":622.5,"low":592,"open":613.07,"volume":1067900},{"timestamp":1649856600,"date":"2022-04-13","index":6819,"close":612.76,"high":617.21,"low":596.42,"open":601.41,"volume":934200},{"timestamp":1649943000,"date":"2022-04-14","index":6820,"close":597.87,"high":616.51,"low":596,"open":614.52,"volume":814200},{"timestamp":1650288600,"date":"2022-04-18","index":6821,"close":605.58,"high":613.86,"low":595.77,"open":597.05,"volume":576800},{"timestamp":1650375000,"date":"2022-04-19","index":6822,"close":617.15,"high":619.12,"low":596,"open":597.53,"volume":1230800}],"post":[{"timestamp":1650461400,"date":"2022-04-20","index":6823,"close":633.91,"high":652.55,"low":628.99,"open":650.76,"volume":1857900},{"timestamp":1650547800,"date":"2022-04-21","index":6824,"close":619.98,"high":648.81,"low":617.74,"open":645.06,"volume":940700},{"timestamp":1650634200,"date":"2022-04-22","index":6825,"close":607.61,"high":620.87,"low":607.47,"open":615.08,"volume":1093400},{"timestamp":1650893400,"date":"2022-04-25","index":6826,"close":599.82,"high":600.39,"low":583.67,"open":592.73,"volume":2074700},{"timestamp":1650979800,"date":"2022-04-26","index":6827,"close":560.43,"high":587.48,"low":559.9,"open":585.15,"volume":1803100},{"timestamp":1651066200,"date":"2022-04-27","index":6828,"close":556.88,"high":567.38,"low":544,"open":552.09,"volume":1904400},{"timestamp":1651152600,"date":"2022-04-28","index":6829,"close":590.54,"high":595.46,"low":564.6,"open":574.95,"volume":1513500},{"timestamp":1651239000,"date":"2022-04-29","index":6830,"close":563.77,"high":588.9,"low":562.46,"open":576.45,"volume":1225300},{"timestamp":1651498200,"date":"2022-05-02","index":6831,"close":571.09,"high":571.52,"low":553.54,"open":558.74,"volume":1146700},{"timestamp":1651584600,"date":"2022-05-03","index":6832,"close":570.68,"high":575.44,"low":563.02,"open":566.63,"volume":825300},{"timestamp":1651671000,"date":"2022-05-04","index":6833,"close":592.64,"high":594.25,"low":564.66,"open":579.08,"volume":1112800}]},{"date":"2022-01-19","estimated":4.26,"reported":5.01,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":6749,"close":797.49,"high":799.36,"low":784.96,"open":795.74,"volume":720600},{"timestamp":1641306600,"date":"2022-01-04","index":6750,"close":779.19,"high":793.63,"low":763.29,"open":793.63,"volume":874100},{"timestamp":1641393000,"date":"2022-01-05","index":6751,"close":745.67,"high":766.54,"low":745.04,"open":765.91,"volume":1193200},{"timestamp":1641479400,"date":"2022-01-06","index":6752,"close":763.12,"high":763.76,"low":729.81,"open":739.53,"volume":2041200},{"timestamp":1641565800,"date":"2022-01-07","index":6753,"close":756.1,"high":763.36,"low":743.6,"open":758.39,"volume":1363300},{"timestamp":1641825000,"date":"2022-01-10","index":6754,"close":727.17,"high":727.66,"low":702.3,"open":716.52,"volume":1973400},{"timestamp":1641911400,"date":"2022-01-11","index":6755,"close":729.16,"high":731.44,"low":700.71,"open":706.99,"volume":2120700},{"timestamp":1641997800,"date":"2022-01-12","index":6756,"close":742.17,"high":749.45,"low":735,"open":739.31,"volume":959700},{"timestamp":1642084200,"date":"2022-01-13","index":6757,"close":730.08,"high":777.92,"low":728.64,"open":772.41,"volume":1628700},{"timestamp":1642170600,"date":"2022-01-14","index":6758,"close":744.53,"high":746.6,"low":728.17,"open":735.6,"volume":1313600},{"timestamp":1642516200,"date":"2022-01-18","index":6759,"close":715.23,"high":741.07,"low":714.24,"open":741.03,"volume":1178500}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":6760,"close":698.82,"high":738.88,"low":698.71,"open":736.94,"volume":1593200},{"timestamp":1642689000,"date":"2022-01-20","index":6761,"close":706.46,"high":729.98,"low":706.21,"open":724.89,"volume":1536500},{"timestamp":1642775400,"date":"2022-01-21","index":6762,"close":694.73,"high":721.2,"low":694.71,"open":707.29,"volume":1689600},{"timestamp":1643034600,"date":"2022-01-24","index":6763,"close":687.42,"high":688.64,"low":648.63,"open":666.05,"volume":2833100},{"timestamp":1643121000,"date":"2022-01-25","index":6764,"close":648.57,"high":668.16,"low":643.82,"open":652.64,"volume":2095300},{"timestamp":1643207400,"date":"2022-01-26","index":6765,"close":653.26,"high":679.38,"low":644.66,"open":661.63,"volume":1376700},{"timestamp":1643293800,"date":"2022-01-27","index":6766,"close":634.66,"high":665,"low":631.4,"open":664.8,"volume":1465300},{"timestamp":1643380200,"date":"2022-01-28","index":6767,"close":644.97,"high":644.98,"low":620.67,"open":633.6,"volume":1339700},{"timestamp":1643639400,"date":"2022-01-31","index":6768,"close":677.2,"high":677.55,"low":648.03,"open":650.7,"volume":1357400},{"timestamp":1643725800,"date":"2022-02-01","index":6769,"close":681.48,"high":683.71,"low":666.27,"open":682.55,"volume":945000},{"timestamp":1643812200,"date":"2022-02-02","index":6770,"close":686.75,"high":691.24,"low":674.09,"open":687.95,"volume":713600}]},{"date":"2021-10-20","estimated":4.8,"reported":5.02,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":6687,"close":732.87,"high":742.63,"low":722.62,"open":725.04,"volume":1201500},{"timestamp":1633527000,"date":"2021-10-06","index":6688,"close":732.5,"high":734.7,"low":719.01,"open":725.38,"volume":973000},{"timestamp":1633613400,"date":"2021-10-07","index":6689,"close":746.82,"high":753.67,"low":742.23,"open":745.41,"volume":1267500},{"timestamp":1633699800,"date":"2021-10-08","index":6690,"close":730.27,"high":749.74,"low":729.33,"open":749.36,"volume":1039700},{"timestamp":1633959000,"date":"2021-10-11","index":6691,"close":721.89,"high":735.83,"low":721.36,"open":722.78,"volume":702500},{"timestamp":1634045400,"date":"2021-10-12","index":6692,"close":725.05,"high":734,"low":722.4,"open":734,"volume":868400},{"timestamp":1634131800,"date":"2021-10-13","index":6693,"close":744.42,"high":749.46,"low":740,"open":743.15,"volume":1170000},{"timestamp":1634218200,"date":"2021-10-14","index":6694,"close":778.29,"high":778.64,"low":765.68,"open":769.6,"volume":1370500},{"timestamp":1634304600,"date":"2021-10-15","index":6695,"close":789.4,"high":789.64,"low":775.84,"open":780.96,"volume":877400},{"timestamp":1634563800,"date":"2021-10-18","index":6696,"close":788.22,"high":788.33,"low":772.99,"open":774.09,"volume":1014600},{"timestamp":1634650200,"date":"2021-10-19","index":6697,"close":800.96,"high":801.62,"low":786.3,"open":788.18,"volume":956600}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":6698,"close":767.7,"high":785.14,"low":758.24,"open":782.24,"volume":1894900},{"timestamp":1634823000,"date":"2021-10-21","index":6699,"close":787.56,"high":787.56,"low":763.87,"open":764.53,"volume":1083100},{"timestamp":1634909400,"date":"2021-10-22","index":6700,"close":800.97,"high":808.8,"low":796.27,"open":798.19,"volume":1294600},{"timestamp":1635168600,"date":"2021-10-25","index":6701,"close":788.44,"high":803.19,"low":787.01,"open":799.69,"volume":786000},{"timestamp":1635255000,"date":"2021-10-26","index":6702,"close":791.23,"high":797.99,"low":784.19,"open":796.4,"volume":741400},{"timestamp":1635341400,"date":"2021-10-27","index":6703,"close":801,"high":818.95,"low":797.2,"open":798.06,"volume":949800},{"timestamp":1635427800,"date":"2021-10-28","index":6704,"close":813.19,"high":821.92,"low":810.72,"open":814.12,"volume":687500},{"timestamp":1635514200,"date":"2021-10-29","index":6705,"close":812.88,"high":814.46,"low":804.75,"open":807.23,"volume":583800},{"timestamp":1635773400,"date":"2021-11-01","index":6706,"close":807.45,"high":808,"low":796.48,"open":806.91,"volume":573600},{"timestamp":1635859800,"date":"2021-11-02","index":6707,"close":812.02,"high":817.69,"low":811.29,"open":812.32,"volume":503800},{"timestamp":1635946200,"date":"2021-11-03","index":6708,"close":830.02,"high":831.58,"low":810.48,"open":818.4,"volume":566900}]},{"date":"2021-07-21","estimated":2.93,"reported":3.04,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":6623,"close":685.87,"high":693.55,"low":676.7,"open":689.44,"volume":788700},{"timestamp":1625664600,"date":"2021-07-07","index":6624,"close":690.18,"high":695.72,"low":684.37,"open":694.04,"volume":442900},{"timestamp":1625751000,"date":"2021-07-08","index":6625,"close":673.69,"high":675.6,"low":664.83,"open":670.98,"volume":849400},{"timestamp":1625837400,"date":"2021-07-09","index":6626,"close":691.36,"high":693,"low":678.93,"open":683.97,"volume":583600},{"timestamp":1626096600,"date":"2021-07-12","index":6627,"close":707.81,"high":708.51,"low":699.17,"open":700,"volume":618500},{"timestamp":1626183000,"date":"2021-07-13","index":6628,"close":706.42,"high":710.66,"low":703.6,"open":706.25,"volume":623300},{"timestamp":1626269400,"date":"2021-07-14","index":6629,"close":716.51,"high":723.01,"low":712.88,"open":719.98,"volume":852000},{"timestamp":1626355800,"date":"2021-07-15","index":6630,"close":703.94,"high":713.27,"low":696.84,"open":712.57,"volume":729400},{"timestamp":1626442200,"date":"2021-07-16","index":6631,"close":687.42,"high":706.99,"low":686.87,"open":702.88,"volume":578300},{"timestamp":1626701400,"date":"2021-07-19","index":6632,"close":684,"high":684.32,"low":671.59,"open":673.85,"volume":855300},{"timestamp":1626787800,"date":"2021-07-20","index":6633,"close":684.05,"high":688.66,"low":672.93,"open":676.86,"volume":805600}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":6634,"close":721,"high":721.09,"low":700.69,"open":705.94,"volume":1281300},{"timestamp":1626960600,"date":"2021-07-22","index":6635,"close":729.92,"high":740.06,"low":724.2,"open":733,"volume":946000},{"timestamp":1627047000,"date":"2021-07-23","index":6636,"close":748.14,"high":756.78,"low":743.09,"open":747.79,"volume":1069800},{"timestamp":1627306200,"date":"2021-07-26","index":6637,"close":754.09,"high":759,"low":748.38,"open":758.2,"volume":691800},{"timestamp":1627392600,"date":"2021-07-27","index":6638,"close":745.6,"high":752.15,"low":733.06,"open":751.17,"volume":881200},{"timestamp":1627479000,"date":"2021-07-28","index":6639,"close":759.86,"high":761.04,"low":745.4,"open":750,"volume":716500},{"timestamp":1627565400,"date":"2021-07-29","index":6640,"close":765.71,"high":767.89,"low":759.86,"open":761.63,"volume":634000},{"timestamp":1627651800,"date":"2021-07-30","index":6641,"close":766.74,"high":768.7,"low":756.79,"open":760.77,"volume":488200},{"timestamp":1627911000,"date":"2021-08-02","index":6642,"close":769.65,"high":775.84,"low":768.41,"open":770.81,"volume":499900},{"timestamp":1627997400,"date":"2021-08-03","index":6643,"close":779.53,"high":780.45,"low":767.51,"open":770.53,"volume":533700},{"timestamp":1628083800,"date":"2021-08-04","index":6644,"close":795.48,"high":798.57,"low":787.8,"open":792.01,"volume":629700}]},{"date":"2021-04-21","estimated":3.02,"reported":3.86,"pre":[{"timestamp":1617715800,"date":"2021-04-06","index":6560,"close":628,"high":635.75,"low":618.38,"open":633.41,"volume":1281900},{"timestamp":1617802200,"date":"2021-04-07","index":6561,"close":626.56,"high":631.4,"low":622.19,"open":627.16,"volume":820600},{"timestamp":1617888600,"date":"2021-04-08","index":6562,"close":639.88,"high":641.59,"low":632.75,"open":635.96,"volume":865900},{"timestamp":1617975000,"date":"2021-04-09","index":6563,"close":634.32,"high":638.71,"low":628.55,"open":634.34,"volume":631100},{"timestamp":1618234200,"date":"2021-04-12","index":6564,"close":630.43,"high":631.58,"low":620.62,"open":631.56,"volume":739500},{"timestamp":1618320600,"date":"2021-04-13","index":6565,"close":629.12,"high":636.74,"low":623.72,"open":635.63,"volume":710500},{"timestamp":1618407000,"date":"2021-04-14","index":6566,"close":630.99,"high":641.09,"low":627.04,"open":635.67,"volume":718000},{"timestamp":1618493400,"date":"2021-04-15","index":6567,"close":642.09,"high":642.9,"low":627.52,"open":633.78,"volume":980400},{"timestamp":1618579800,"date":"2021-04-16","index":6568,"close":645.69,"high":647.94,"low":638.48,"open":640.26,"volume":605200},{"timestamp":1618839000,"date":"2021-04-19","index":6569,"close":630.11,"high":639.26,"low":622.45,"open":637.64,"volume":1138900},{"timestamp":1618925400,"date":"2021-04-20","index":6570,"close":616.94,"high":627.79,"low":612.78,"open":626.03,"volume":988000}],"post":[{"timestamp":1619011800,"date":"2021-04-21","index":6571,"close":655.49,"high":655.84,"low":635.93,"open":637.72,"volume":2160900},{"timestamp":1619098200,"date":"2021-04-22","index":6572,"close":647.09,"high":665.87,"low":640.48,"open":664.17,"volume":1233400},{"timestamp":1619184600,"date":"2021-04-23","index":6573,"close":670.91,"high":671.28,"low":658.37,"open":659.22,"volume":1109600},{"timestamp":1619443800,"date":"2021-04-26","index":6574,"close":670.44,"high":675.65,"low":666.96,"open":666.96,"volume":801000},{"timestamp":1619530200,"date":"2021-04-27","index":6575,"close":672.81,"high":674.84,"low":661.79,"open":670.33,"volume":678200},{"timestamp":1619616600,"date":"2021-04-28","index":6576,"close":665.34,"high":670.86,"low":661.28,"open":664.45,"volume":571300},{"timestamp":1619703000,"date":"2021-04-29","index":6577,"close":662.48,"high":666.63,"low":654.06,"open":666.29,"volume":504300},{"timestamp":1619789400,"date":"2021-04-30","index":6578,"close":648.1,"high":661.05,"low":645.7,"open":654.27,"volume":575200},{"timestamp":1620048600,"date":"2021-05-03","index":6579,"close":654.43,"high":658.08,"low":647.71,"open":657.71,"volume":672000},{"timestamp":1620135000,"date":"2021-05-04","index":6580,"close":629,"high":639.23,"low":615.91,"open":635.67,"volume":1505800},{"timestamp":1620221400,"date":"2021-05-05","index":6581,"close":641.88,"high":651.98,"low":635.82,"open":642,"volume":948200}]},{"date":"2021-01-20","estimated":3.05,"reported":3.85,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":6497,"close":500,"high":504.75,"low":490.71,"open":499.99,"volume":1527600},{"timestamp":1609857000,"date":"2021-01-05","index":6498,"close":505.36,"high":505.36,"low":493.89,"open":494.16,"volume":1029900},{"timestamp":1609943400,"date":"2021-01-06","index":6499,"close":490.22,"high":499.84,"low":489.74,"open":491.85,"volume":977900},{"timestamp":1610029800,"date":"2021-01-07","index":6500,"close":501.43,"high":503.22,"low":495.52,"open":495.97,"volume":936200},{"timestamp":1610116200,"date":"2021-01-08","index":6501,"close":508.74,"high":514.28,"low":501.71,"open":512.59,"volume":734500},{"timestamp":1610375400,"date":"2021-01-11","index":6502,"close":507.95,"high":508.91,"low":499.43,"open":500.5,"volume":703000},{"timestamp":1610461800,"date":"2021-01-12","index":6503,"close":513.93,"high":514.79,"low":503.5,"open":507.1,"volume":651700},{"timestamp":1610548200,"date":"2021-01-13","index":6504,"close":514.06,"high":515.61,"low":509.38,"open":511.21,"volume":513700},{"timestamp":1610634600,"date":"2021-01-14","index":6505,"close":544.65,"high":546.4,"low":529.89,"open":530.16,"volume":1450300},{"timestamp":1610721000,"date":"2021-01-15","index":6506,"close":527.5,"high":536.85,"low":525.36,"open":532.31,"volume":869200},{"timestamp":1611066600,"date":"2021-01-19","index":6507,"close":549.5,"high":550.48,"low":530.61,"open":533,"volume":1504000}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":6508,"close":549.38,"high":558.16,"low":543.16,"open":555.57,"volume":1121900},{"timestamp":1611239400,"date":"2021-01-21","index":6509,"close":570.74,"high":573.8,"low":565.61,"open":568,"volume":1272100},{"timestamp":1611325800,"date":"2021-01-22","index":6510,"close":569.45,"high":570.71,"low":562.79,"open":563.49,"volume":901600},{"timestamp":1611585000,"date":"2021-01-25","index":6511,"close":567.61,"high":568.22,"low":554.12,"open":562.15,"volume":966500},{"timestamp":1611671400,"date":"2021-01-26","index":6512,"close":549,"high":563.65,"low":548.44,"open":563.18,"volume":887700},{"timestamp":1611757800,"date":"2021-01-27","index":6513,"close":524.63,"high":539.52,"low":522.5,"open":534.97,"volume":1506800},{"timestamp":1611844200,"date":"2021-01-28","index":6514,"close":547.22,"high":553.84,"low":537.38,"open":542.11,"volume":968600},{"timestamp":1611930600,"date":"2021-01-29","index":6515,"close":534.16,"high":543.5,"low":528.3,"open":540.96,"volume":867300},{"timestamp":1612189800,"date":"2021-02-01","index":6516,"close":554.39,"high":555.47,"low":544.53,"open":547.4,"volume":849600},{"timestamp":1612276200,"date":"2021-02-02","index":6517,"close":553.5,"high":556.79,"low":549.45,"open":553.78,"volume":721600},{"timestamp":1612362600,"date":"2021-02-03","index":6518,"close":542.91,"high":551.72,"low":541.95,"open":551.29,"volume":635400}]},{"date":"2020-10-14","estimated":null,"reported":2.96,"pre":[],"post":[]},{"date":"2020-07-15","estimated":1.47,"reported":1.97,"pre":[{"timestamp":1593437400,"date":"2020-06-29","index":6367,"close":364.81,"high":365.1,"low":358.11,"open":362.93,"volume":612800},{"timestamp":1593523800,"date":"2020-06-30","index":6368,"close":368.03,"high":368.91,"low":362.19,"open":362.22,"volume":678600},{"timestamp":1593610200,"date":"2020-07-01","index":6369,"close":367.59,"high":370.19,"low":365.27,"open":368.03,"volume":516600},{"timestamp":1593696600,"date":"2020-07-02","index":6370,"close":373.22,"high":375.88,"low":372.41,"open":373.56,"volume":449400},{"timestamp":1594042200,"date":"2020-07-06","index":6371,"close":385.46,"high":389.49,"low":383.5,"open":386.28,"volume":752900},{"timestamp":1594128600,"date":"2020-07-07","index":6372,"close":382.02,"high":388.61,"low":381.87,"open":385.4,"volume":410900},{"timestamp":1594215000,"date":"2020-07-08","index":6373,"close":391.93,"high":392.15,"low":386.89,"open":388.83,"volume":599300},{"timestamp":1594301400,"date":"2020-07-09","index":6374,"close":394.72,"high":395.68,"low":386.1,"open":395.45,"volume":644200},{"timestamp":1594387800,"date":"2020-07-10","index":6375,"close":395.85,"high":399.19,"low":391.95,"open":399.08,"volume":667200},{"timestamp":1594647000,"date":"2020-07-13","index":6376,"close":388.62,"high":402.87,"low":387.87,"open":397.86,"volume":1083600},{"timestamp":1594733400,"date":"2020-07-14","index":6377,"close":396.83,"high":397.55,"low":385.41,"open":386.63,"volume":880100}],"post":[{"timestamp":1594819800,"date":"2020-07-15","index":6378,"close":375.43,"high":387.69,"low":372.51,"open":387.17,"volume":1640300},{"timestamp":1594906200,"date":"2020-07-16","index":6379,"close":385.22,"high":393.86,"low":372.82,"open":374.1,"volume":2240900},{"timestamp":1594992600,"date":"2020-07-17","index":6380,"close":383.59,"high":387.05,"low":380.11,"open":385.43,"volume":1048700},{"timestamp":1595251800,"date":"2020-07-20","index":6381,"close":391.48,"high":392.47,"low":382.08,"open":383.91,"volume":972600},{"timestamp":1595338200,"date":"2020-07-21","index":6382,"close":383.82,"high":392.29,"low":383.16,"open":392.14,"volume":823700},{"timestamp":1595424600,"date":"2020-07-22","index":6383,"close":392.6,"high":394.55,"low":389.75,"open":392.62,"volume":710100},{"timestamp":1595511000,"date":"2020-07-23","index":6384,"close":384.23,"high":394.21,"low":381.89,"open":390.05,"volume":990800},{"timestamp":1595597400,"date":"2020-07-24","index":6385,"close":367.68,"high":375.16,"low":366.77,"open":371.01,"volume":1628900},{"timestamp":1595856600,"date":"2020-07-27","index":6386,"close":381.78,"high":383.79,"low":376.26,"open":377.99,"volume":1080300},{"timestamp":1595943000,"date":"2020-07-28","index":6387,"close":376.36,"high":381.74,"low":376.19,"open":381.11,"volume":502000},{"timestamp":1596029400,"date":"2020-07-29","index":6388,"close":364.62,"high":366.16,"low":361.69,"open":365,"volume":1446700}]},{"date":"2020-04-15","estimated":1.35,"reported":1.03,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":6304,"close":268.03,"high":270.13,"low":260.69,"open":263.57,"volume":1142400},{"timestamp":1585661400,"date":"2020-03-31","index":6305,"close":261.64,"high":268.59,"low":259,"open":268.12,"volume":881800},{"timestamp":1585747800,"date":"2020-04-01","index":6306,"close":249.01,"high":257.68,"low":247.38,"open":253.13,"volume":715700},{"timestamp":1585834200,"date":"2020-04-02","index":6307,"close":247.28,"high":251.96,"low":242.25,"open":243.87,"volume":788600},{"timestamp":1585920600,"date":"2020-04-03","index":6308,"close":244.61,"high":248,"low":242.48,"open":246.06,"volume":571700},{"timestamp":1586179800,"date":"2020-04-06","index":6309,"close":271.13,"high":272.78,"low":259.42,"open":260,"volume":807600},{"timestamp":1586266200,"date":"2020-04-07","index":6310,"close":272.59,"high":281.28,"low":271,"open":280.46,"volume":768200},{"timestamp":1586352600,"date":"2020-04-08","index":6311,"close":278.58,"high":281.34,"low":274.41,"open":278.03,"volume":891700},{"timestamp":1586439000,"date":"2020-04-09","index":6312,"close":276.81,"high":285.13,"low":275.12,"open":282.22,"volume":728900},{"timestamp":1586784600,"date":"2020-04-13","index":6313,"close":274.1,"high":276.15,"low":272.01,"open":274.85,"volume":789400},{"timestamp":1586871000,"date":"2020-04-14","index":6314,"close":288.93,"high":294.76,"low":285.05,"open":286.99,"volume":1700600}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":6315,"close":282.49,"high":284.54,"low":275.05,"open":276.92,"volume":1487600},{"timestamp":1587043800,"date":"2020-04-16","index":6316,"close":292.4,"high":292.55,"low":286.17,"open":289.83,"volume":1212000},{"timestamp":1587130200,"date":"2020-04-17","index":6317,"close":295.65,"high":301.43,"low":293.61,"open":301.25,"volume":899100},{"timestamp":1587389400,"date":"2020-04-20","index":6318,"close":291.58,"high":298.01,"low":291.44,"open":291.65,"volume":510100},{"timestamp":1587475800,"date":"2020-04-21","index":6319,"close":281.09,"high":287.55,"low":278.57,"open":286.07,"volume":663700},{"timestamp":1587562200,"date":"2020-04-22","index":6320,"close":294.97,"high":295.47,"low":288.23,"open":290,"volume":596100},{"timestamp":1587648600,"date":"2020-04-23","index":6321,"close":289.4,"high":297.16,"low":288.31,"open":290.94,"volume":730500},{"timestamp":1587735000,"date":"2020-04-24","index":6322,"close":291.84,"high":292.46,"low":285.97,"open":289.89,"volume":464200},{"timestamp":1587994200,"date":"2020-04-27","index":6323,"close":290.9,"high":294.76,"low":290.28,"open":293.79,"volume":689100},{"timestamp":1588080600,"date":"2020-04-28","index":6324,"close":291.42,"high":297.59,"low":291.09,"open":297.59,"volume":532000},{"timestamp":1588167000,"date":"2020-04-29","index":6325,"close":303.71,"high":304.76,"low":295.35,"open":296.3,"volume":968000}]},{"date":"2020-01-22","estimated":2.67,"reported":2.98,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":6246,"close":295.58,"high":295.72,"low":292.43,"open":293.17,"volume":617600},{"timestamp":1578407400,"date":"2020-01-07","index":6247,"close":298.79,"high":301.22,"low":297.41,"open":298.67,"volume":477700},{"timestamp":1578493800,"date":"2020-01-08","index":6248,"close":301.89,"high":303.19,"low":299.94,"open":300.66,"volume":536900},{"timestamp":1578580200,"date":"2020-01-09","index":6249,"close":301.38,"high":303.91,"low":300.27,"open":303.28,"volume":579700},{"timestamp":1578666600,"date":"2020-01-10","index":6250,"close":296.18,"high":300.51,"low":295.56,"open":300.05,"volume":447700},{"timestamp":1578925800,"date":"2020-01-13","index":6251,"close":301.45,"high":301.62,"low":297.5,"open":298.68,"volume":405700},{"timestamp":1579012200,"date":"2020-01-14","index":6252,"close":302.55,"high":305.9,"low":298.47,"open":299.15,"volume":609600},{"timestamp":1579098600,"date":"2020-01-15","index":6253,"close":300.08,"high":302.95,"low":299.75,"open":301.6,"volume":505300},{"timestamp":1579185000,"date":"2020-01-16","index":6254,"close":301.08,"high":302.94,"low":299.55,"open":302.55,"volume":547500},{"timestamp":1579271400,"date":"2020-01-17","index":6255,"close":300.04,"high":301.05,"low":299.27,"open":300.9,"volume":743900},{"timestamp":1579617000,"date":"2020-01-21","index":6256,"close":298.4,"high":301.25,"low":297.47,"open":298.11,"volume":573000}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":6257,"close":296.25,"high":301.66,"low":296.01,"open":300.56,"volume":1108600},{"timestamp":1579789800,"date":"2020-01-23","index":6258,"close":294.32,"high":297.1,"low":291.56,"open":296.93,"volume":713000},{"timestamp":1579876200,"date":"2020-01-24","index":6259,"close":295.83,"high":299.33,"low":294.49,"open":296.89,"volume":977800},{"timestamp":1580135400,"date":"2020-01-27","index":6260,"close":284.28,"high":288.62,"low":283.77,"open":287.16,"volume":889100},{"timestamp":1580221800,"date":"2020-01-28","index":6261,"close":290.18,"high":290.26,"low":285.16,"open":286.23,"volume":1636100},{"timestamp":1580308200,"date":"2020-01-29","index":6262,"close":296.14,"high":298.29,"low":293.71,"open":296.07,"volume":965500},{"timestamp":1580394600,"date":"2020-01-30","index":6263,"close":294.38,"high":294.7,"low":290.54,"open":290.79,"volume":794100},{"timestamp":1580481000,"date":"2020-01-31","index":6264,"close":280.66,"high":288.25,"low":280.17,"open":288,"volume":1272600},{"timestamp":1580740200,"date":"2020-02-03","index":6265,"close":288.16,"high":288.85,"low":283.32,"open":283.63,"volume":823200},{"timestamp":1580826600,"date":"2020-02-04","index":6266,"close":299.23,"high":299.26,"low":294.23,"open":294.91,"volume":795300},{"timestamp":1580913000,"date":"2020-02-05","index":6267,"close":306.32,"high":307.35,"low":303.05,"open":307.35,"volume":1042000}]}]
diff --git a/data/BYND_full.json b/data/BYND_full.json
index fe51488c7..5cc091db8 100644
--- a/data/BYND_full.json
+++ b/data/BYND_full.json
@@ -1 +1 @@
-[]
+[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":-0.44,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":-0.51,"reported":-0.53,"pre":[{"timestamp":1721827800,"date":"2024-07-24","index":1315,"close":6.08,"high":6.18,"low":5.88,"open":6.1,"volume":1898300},{"timestamp":1721914200,"date":"2024-07-25","index":1316,"close":5.94,"high":6.28,"low":5.93,"open":6.1,"volume":2425600},{"timestamp":1722000600,"date":"2024-07-26","index":1317,"close":6.25,"high":6.27,"low":6.01,"open":6.05,"volume":1890500},{"timestamp":1722259800,"date":"2024-07-29","index":1318,"close":6.02,"high":6.54,"low":6.02,"open":6.26,"volume":3183300},{"timestamp":1722346200,"date":"2024-07-30","index":1319,"close":6.14,"high":6.17,"low":5.91,"open":6.06,"volume":2538800},{"timestamp":1722432600,"date":"2024-07-31","index":1320,"close":6.28,"high":6.49,"low":6.08,"open":6.08,"volume":1974600},{"timestamp":1722519000,"date":"2024-08-01","index":1321,"close":6.14,"high":6.3,"low":5.99,"open":6.25,"volume":1753000},{"timestamp":1722605400,"date":"2024-08-02","index":1322,"close":5.6,"high":6.07,"low":5.5,"open":6.01,"volume":2692200},{"timestamp":1722864600,"date":"2024-08-05","index":1323,"close":5.27,"high":5.5,"low":5.13,"open":5.2,"volume":2768600},{"timestamp":1722951000,"date":"2024-08-06","index":1324,"close":5.3,"high":5.39,"low":5.21,"open":5.32,"volume":1899800},{"timestamp":1723037400,"date":"2024-08-07","index":1325,"close":5.24,"high":5.64,"low":5.21,"open":5.42,"volume":4390700}],"post":[{"timestamp":1723123800,"date":"2024-08-08","index":1326,"close":6.53,"high":6.79,"low":5.51,"open":5.57,"volume":8832900},{"timestamp":1723210200,"date":"2024-08-09","index":1327,"close":6.39,"high":9.24,"low":6.2,"open":6.5,"volume":31846000},{"timestamp":1723469400,"date":"2024-08-12","index":1328,"close":5.9,"high":6.33,"low":5.88,"open":6.27,"volume":6353800},{"timestamp":1723555800,"date":"2024-08-13","index":1329,"close":5.62,"high":6.1,"low":5.53,"open":5.86,"volume":5103500},{"timestamp":1723642200,"date":"2024-08-14","index":1330,"close":5.76,"high":5.82,"low":5.56,"open":5.63,"volume":2220000},{"timestamp":1723728600,"date":"2024-08-15","index":1331,"close":6.14,"high":6.22,"low":5.86,"open":5.88,"volume":2988700},{"timestamp":1723815000,"date":"2024-08-16","index":1332,"close":6.14,"high":6.2,"low":5.99,"open":6.11,"volume":2281600},{"timestamp":1724074200,"date":"2024-08-19","index":1333,"close":6.18,"high":6.39,"low":6.09,"open":6.1,"volume":2255300},{"timestamp":1724160600,"date":"2024-08-20","index":1334,"close":6.04,"high":6.19,"low":6.01,"open":6.19,"volume":1300600},{"timestamp":1724247000,"date":"2024-08-21","index":1335,"close":6.39,"high":6.39,"low":6.06,"open":6.06,"volume":2040100},{"timestamp":1724333400,"date":"2024-08-22","index":1336,"close":6.33,"high":6.55,"low":6.26,"open":6.39,"volume":2184700}]},{"date":"2024-05-08","estimated":-0.67,"reported":-0.72,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":1253,"close":6.06,"high":6.3,"low":5.94,"open":6.3,"volume":1827000},{"timestamp":1714051800,"date":"2024-04-25","index":1254,"close":6.34,"high":6.41,"low":5.92,"open":6,"volume":2258200},{"timestamp":1714138200,"date":"2024-04-26","index":1255,"close":6.4,"high":6.55,"low":6.2,"open":6.31,"volume":2218600},{"timestamp":1714397400,"date":"2024-04-29","index":1256,"close":6.72,"high":6.91,"low":6.5,"open":6.54,"volume":2766800},{"timestamp":1714483800,"date":"2024-04-30","index":1257,"close":6.78,"high":6.93,"low":6.53,"open":6.67,"volume":1645600},{"timestamp":1714570200,"date":"2024-05-01","index":1258,"close":6.79,"high":7.13,"low":6.62,"open":6.78,"volume":1878400},{"timestamp":1714656600,"date":"2024-05-02","index":1259,"close":7.25,"high":7.29,"low":6.86,"open":7.12,"volume":2250900},{"timestamp":1714743000,"date":"2024-05-03","index":1260,"close":8.23,"high":8.29,"low":7.28,"open":7.41,"volume":3594300},{"timestamp":1715002200,"date":"2024-05-06","index":1261,"close":8.23,"high":8.48,"low":7.84,"open":8.2,"volume":4046500},{"timestamp":1715088600,"date":"2024-05-07","index":1262,"close":8.28,"high":8.31,"low":7.88,"open":8.19,"volume":2051200},{"timestamp":1715175000,"date":"2024-05-08","index":1263,"close":8.21,"high":8.4,"low":7.76,"open":8.1,"volume":4438200}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":1264,"close":7.03,"high":7.59,"low":6.92,"open":7.03,"volume":4069300},{"timestamp":1715347800,"date":"2024-05-10","index":1265,"close":7.16,"high":7.64,"low":7.05,"open":7.13,"volume":2120500},{"timestamp":1715607000,"date":"2024-05-13","index":1266,"close":7.96,"high":8.19,"low":7.2,"open":7.25,"volume":5419400},{"timestamp":1715693400,"date":"2024-05-14","index":1267,"close":8.01,"high":10.31,"low":7.87,"open":9.47,"volume":21833100},{"timestamp":1715779800,"date":"2024-05-15","index":1268,"close":7.68,"high":8.19,"low":7.4,"open":7.94,"volume":4258300},{"timestamp":1715866200,"date":"2024-05-16","index":1269,"close":7.2,"high":7.82,"low":7.18,"open":7.75,"volume":3104900},{"timestamp":1715952600,"date":"2024-05-17","index":1270,"close":7.19,"high":7.65,"low":7.07,"open":7.13,"volume":2448300},{"timestamp":1716211800,"date":"2024-05-20","index":1271,"close":7.28,"high":7.42,"low":7.1,"open":7.22,"volume":2300300},{"timestamp":1716298200,"date":"2024-05-21","index":1272,"close":7.3,"high":7.39,"low":7.15,"open":7.2,"volume":1196200},{"timestamp":1716384600,"date":"2024-05-22","index":1273,"close":7.32,"high":7.51,"low":7.18,"open":7.22,"volume":1373900},{"timestamp":1716471000,"date":"2024-05-23","index":1274,"close":7.2,"high":7.32,"low":7.1,"open":7.32,"volume":1998600}]},{"date":"2024-02-27","estimated":-0.88,"reported":-0.92,"pre":[{"timestamp":1707748200,"date":"2024-02-12","index":1203,"close":6.93,"high":7.35,"low":6.84,"open":7.2,"volume":2888400},{"timestamp":1707834600,"date":"2024-02-13","index":1204,"close":6.5,"high":6.74,"low":6.38,"open":6.74,"volume":2285000},{"timestamp":1707921000,"date":"2024-02-14","index":1205,"close":6.66,"high":6.8,"low":6.49,"open":6.53,"volume":1752300},{"timestamp":1708007400,"date":"2024-02-15","index":1206,"close":7.26,"high":7.28,"low":6.69,"open":6.71,"volume":2889100},{"timestamp":1708093800,"date":"2024-02-16","index":1207,"close":7.07,"high":7.31,"low":6.94,"open":7.23,"volume":2100800},{"timestamp":1708439400,"date":"2024-02-20","index":1208,"close":7.18,"high":7.18,"low":6.72,"open":7,"volume":2260100},{"timestamp":1708525800,"date":"2024-02-21","index":1209,"close":7.33,"high":7.57,"low":6.99,"open":7.3,"volume":3511900},{"timestamp":1708612200,"date":"2024-02-22","index":1210,"close":7.58,"high":7.77,"low":7.07,"open":7.44,"volume":3365800},{"timestamp":1708698600,"date":"2024-02-23","index":1211,"close":7.81,"high":7.81,"low":7.38,"open":7.7,"volume":2191400},{"timestamp":1708957800,"date":"2024-02-26","index":1212,"close":7.45,"high":8.14,"low":7.22,"open":7.79,"volume":3586500},{"timestamp":1709044200,"date":"2024-02-27","index":1213,"close":7.52,"high":7.84,"low":7.22,"open":7.39,"volume":15710100}],"post":[{"timestamp":1709130600,"date":"2024-02-28","index":1214,"close":9.83,"high":12.12,"low":9.62,"open":11.3,"volume":44768200},{"timestamp":1709217000,"date":"2024-02-29","index":1215,"close":10.69,"high":11.7,"low":9.31,"open":9.5,"volume":15793700},{"timestamp":1709303400,"date":"2024-03-01","index":1216,"close":9.77,"high":11.19,"low":9.75,"open":10.85,"volume":9550700},{"timestamp":1709562600,"date":"2024-03-04","index":1217,"close":8.51,"high":9.78,"low":8.42,"open":9.72,"volume":7599400},{"timestamp":1709649000,"date":"2024-03-05","index":1218,"close":8.39,"high":9.09,"low":8.24,"open":8.42,"volume":5215100},{"timestamp":1709735400,"date":"2024-03-06","index":1219,"close":8.07,"high":8.59,"low":8.01,"open":8.45,"volume":2925300},{"timestamp":1709821800,"date":"2024-03-07","index":1220,"close":7.98,"high":8.22,"low":7.83,"open":8.1,"volume":2309100},{"timestamp":1709908200,"date":"2024-03-08","index":1221,"close":8.15,"high":8.51,"low":8.01,"open":8.07,"volume":2765800},{"timestamp":1710163800,"date":"2024-03-11","index":1222,"close":7.9,"high":8.38,"low":7.89,"open":8.15,"volume":2392300},{"timestamp":1710250200,"date":"2024-03-12","index":1223,"close":8.2,"high":8.24,"low":7.65,"open":7.9,"volume":2424100},{"timestamp":1710336600,"date":"2024-03-13","index":1224,"close":8.87,"high":8.93,"low":8,"open":8.1,"volume":3519700}]},{"date":"2023-11-08","estimated":-0.89,"reported":-1.09,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":1129,"close":5.69,"high":6.21,"low":5.64,"open":6.2,"volume":2917800},{"timestamp":1698327000,"date":"2023-10-26","index":1130,"close":5.68,"high":5.86,"low":5.58,"open":5.72,"volume":2646400},{"timestamp":1698413400,"date":"2023-10-27","index":1131,"close":5.97,"high":6.2,"low":5.69,"open":5.8,"volume":2844300},{"timestamp":1698672600,"date":"2023-10-30","index":1132,"close":5.88,"high":6.43,"low":5.76,"open":6.18,"volume":2115900},{"timestamp":1698759000,"date":"2023-10-31","index":1133,"close":5.97,"high":6.13,"low":5.76,"open":5.86,"volume":1295600},{"timestamp":1698845400,"date":"2023-11-01","index":1134,"close":5.91,"high":6.07,"low":5.73,"open":5.99,"volume":1794300},{"timestamp":1698931800,"date":"2023-11-02","index":1135,"close":7,"high":7.15,"low":6.06,"open":6.06,"volume":5440200},{"timestamp":1699018200,"date":"2023-11-03","index":1136,"close":6.99,"high":7.53,"low":6.89,"open":7.08,"volume":3396700},{"timestamp":1699281000,"date":"2023-11-06","index":1137,"close":6.88,"high":7.24,"low":6.86,"open":7.07,"volume":1874300},{"timestamp":1699367400,"date":"2023-11-07","index":1138,"close":6.97,"high":7.22,"low":6.75,"open":6.8,"volume":1765400},{"timestamp":1699453800,"date":"2023-11-08","index":1139,"close":6.62,"high":7.01,"low":6.55,"open":7,"volume":2424200}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":1140,"close":6.79,"high":7.66,"low":6.61,"open":6.62,"volume":3964200},{"timestamp":1699626600,"date":"2023-11-10","index":1141,"close":6.91,"high":7,"low":6.49,"open":6.82,"volume":2574300},{"timestamp":1699885800,"date":"2023-11-13","index":1142,"close":6.39,"high":6.87,"low":6.3,"open":6.87,"volume":2307700},{"timestamp":1699972200,"date":"2023-11-14","index":1143,"close":6.74,"high":6.89,"low":6.5,"open":6.66,"volume":2445700},{"timestamp":1700058600,"date":"2023-11-15","index":1144,"close":7.24,"high":7.59,"low":6.94,"open":6.97,"volume":3847800},{"timestamp":1700145000,"date":"2023-11-16","index":1145,"close":6.88,"high":7.16,"low":6.66,"open":7.12,"volume":2198900},{"timestamp":1700231400,"date":"2023-11-17","index":1146,"close":6.68,"high":6.94,"low":6.5,"open":6.94,"volume":1827500},{"timestamp":1700490600,"date":"2023-11-20","index":1147,"close":6.67,"high":6.78,"low":6.47,"open":6.67,"volume":2418600},{"timestamp":1700577000,"date":"2023-11-21","index":1148,"close":6.33,"high":6.6,"low":6.25,"open":6.6,"volume":1863100},{"timestamp":1700663400,"date":"2023-11-22","index":1149,"close":6.6,"high":6.66,"low":6.31,"open":6.36,"volume":2491300},{"timestamp":1700836200,"date":"2023-11-24","index":1150,"close":6.76,"high":7.02,"low":6.6,"open":6.6,"volume":1666700}]},{"date":"2023-08-07","estimated":-0.86,"reported":-0.83,"pre":[{"timestamp":1690205400,"date":"2023-07-24","index":1063,"close":15.47,"high":16.05,"low":15.01,"open":15.01,"volume":2152500},{"timestamp":1690291800,"date":"2023-07-25","index":1064,"close":15.53,"high":15.81,"low":15.32,"open":15.65,"volume":1305400},{"timestamp":1690378200,"date":"2023-07-26","index":1065,"close":16.3,"high":16.74,"low":15.52,"open":15.52,"volume":2392600},{"timestamp":1690464600,"date":"2023-07-27","index":1066,"close":15.27,"high":16.88,"low":15.25,"open":16.8,"volume":2833200},{"timestamp":1690551000,"date":"2023-07-28","index":1067,"close":15.87,"high":15.99,"low":15.17,"open":15.85,"volume":2192600},{"timestamp":1690810200,"date":"2023-07-31","index":1068,"close":17.2,"high":17.24,"low":15.8,"open":16.46,"volume":3671200},{"timestamp":1690896600,"date":"2023-08-01","index":1069,"close":16.94,"high":17.11,"low":16.45,"open":17.1,"volume":1898600},{"timestamp":1690983000,"date":"2023-08-02","index":1070,"close":15.79,"high":16.74,"low":15.45,"open":16.6,"volume":2420600},{"timestamp":1691069400,"date":"2023-08-03","index":1071,"close":15.96,"high":16.24,"low":15.45,"open":15.53,"volume":1545700},{"timestamp":1691155800,"date":"2023-08-04","index":1072,"close":15.74,"high":16.38,"low":15.62,"open":16.12,"volume":1962500},{"timestamp":1691415000,"date":"2023-08-07","index":1073,"close":15.28,"high":15.74,"low":14.37,"open":15.65,"volume":4134200}],"post":[{"timestamp":1691501400,"date":"2023-08-08","index":1074,"close":13.1,"high":13.15,"low":11.85,"open":12.55,"volume":7949300},{"timestamp":1691587800,"date":"2023-08-09","index":1075,"close":12.82,"high":13.25,"low":12.53,"open":13.02,"volume":2349800},{"timestamp":1691674200,"date":"2023-08-10","index":1076,"close":13.02,"high":13.4,"low":12.87,"open":12.87,"volume":2073900},{"timestamp":1691760600,"date":"2023-08-11","index":1077,"close":12.99,"high":13.1,"low":12.56,"open":13,"volume":1243700},{"timestamp":1692019800,"date":"2023-08-14","index":1078,"close":12.93,"high":12.95,"low":12.51,"open":12.76,"volume":1174600},{"timestamp":1692106200,"date":"2023-08-15","index":1079,"close":12.43,"high":12.92,"low":12.14,"open":12.91,"volume":1618500},{"timestamp":1692192600,"date":"2023-08-16","index":1080,"close":12.29,"high":12.64,"low":12.2,"open":12.43,"volume":1142400},{"timestamp":1692279000,"date":"2023-08-17","index":1081,"close":12.08,"high":12.5,"low":12.05,"open":12.22,"volume":1341400},{"timestamp":1692365400,"date":"2023-08-18","index":1082,"close":12.1,"high":12.32,"low":11.71,"open":11.92,"volume":1198000},{"timestamp":1692624600,"date":"2023-08-21","index":1083,"close":11.66,"high":12.14,"low":11.51,"open":12.02,"volume":1350600},{"timestamp":1692711000,"date":"2023-08-22","index":1084,"close":11.55,"high":11.95,"low":11.29,"open":11.79,"volume":1306400}]},{"date":"2023-05-10","estimated":-1.01,"reported":-0.92,"pre":[{"timestamp":1682515800,"date":"2023-04-26","index":1003,"close":12.96,"high":13.53,"low":12.86,"open":13.37,"volume":988900},{"timestamp":1682602200,"date":"2023-04-27","index":1004,"close":13.55,"high":13.97,"low":13.03,"open":13.06,"volume":1784900},{"timestamp":1682688600,"date":"2023-04-28","index":1005,"close":13.54,"high":13.68,"low":13.16,"open":13.58,"volume":1074300},{"timestamp":1682947800,"date":"2023-05-01","index":1006,"close":13.34,"high":14.18,"low":13.33,"open":13.55,"volume":1293700},{"timestamp":1683034200,"date":"2023-05-02","index":1007,"close":12.85,"high":13.33,"low":12.6,"open":13.33,"volume":1441200},{"timestamp":1683120600,"date":"2023-05-03","index":1008,"close":12.74,"high":13.35,"low":12.69,"open":12.8,"volume":1621100},{"timestamp":1683207000,"date":"2023-05-04","index":1009,"close":12.83,"high":12.89,"low":12.33,"open":12.68,"volume":1045600},{"timestamp":1683293400,"date":"2023-05-05","index":1010,"close":12.91,"high":13.25,"low":12.83,"open":12.95,"volume":1124700},{"timestamp":1683552600,"date":"2023-05-08","index":1011,"close":13.01,"high":13.17,"low":12.76,"open":12.9,"volume":1670600},{"timestamp":1683639000,"date":"2023-05-09","index":1012,"close":12.24,"high":12.86,"low":12.07,"open":12.85,"volume":3074500},{"timestamp":1683725400,"date":"2023-05-10","index":1013,"close":12.48,"high":12.66,"low":12.25,"open":12.52,"volume":5663600}],"post":[{"timestamp":1683811800,"date":"2023-05-11","index":1014,"close":10.2,"high":11.9,"low":10.11,"open":11.82,"volume":12009400},{"timestamp":1683898200,"date":"2023-05-12","index":1015,"close":10.47,"high":10.82,"low":9.81,"open":10.13,"volume":5449000},{"timestamp":1684157400,"date":"2023-05-15","index":1016,"close":10.68,"high":10.87,"low":10.34,"open":10.54,"volume":2067300},{"timestamp":1684243800,"date":"2023-05-16","index":1017,"close":10.02,"high":10.6,"low":9.92,"open":10.6,"volume":3577100},{"timestamp":1684330200,"date":"2023-05-17","index":1018,"close":10.91,"high":10.99,"low":9.99,"open":9.99,"volume":2959700},{"timestamp":1684416600,"date":"2023-05-18","index":1019,"close":11.42,"high":11.42,"low":10.77,"open":10.9,"volume":1988800},{"timestamp":1684503000,"date":"2023-05-19","index":1020,"close":10.71,"high":11.36,"low":10.26,"open":11.22,"volume":2859800},{"timestamp":1684762200,"date":"2023-05-22","index":1021,"close":10.85,"high":10.99,"low":10.54,"open":10.65,"volume":1902700},{"timestamp":1684848600,"date":"2023-05-23","index":1022,"close":11.1,"high":11.47,"low":10.7,"open":10.81,"volume":2140700},{"timestamp":1684935000,"date":"2023-05-24","index":1023,"close":11.44,"high":11.61,"low":10.84,"open":11.1,"volume":2017300},{"timestamp":1685021400,"date":"2023-05-25","index":1024,"close":10.86,"high":11.43,"low":10.58,"open":11.43,"volume":1924900}]},{"date":"2023-02-23","estimated":-1.18,"reported":-1.05,"pre":[{"timestamp":1675866600,"date":"2023-02-08","index":950,"close":17.68,"high":18.28,"low":16.69,"open":17.12,"volume":3697800},{"timestamp":1675953000,"date":"2023-02-09","index":951,"close":16.25,"high":18.19,"low":16.08,"open":18.19,"volume":2774500},{"timestamp":1676039400,"date":"2023-02-10","index":952,"close":15.99,"high":16.27,"low":15.28,"open":16.07,"volume":2478900},{"timestamp":1676298600,"date":"2023-02-13","index":953,"close":16.16,"high":16.41,"low":15.51,"open":16,"volume":1717400},{"timestamp":1676385000,"date":"2023-02-14","index":954,"close":15.52,"high":16.14,"low":15.35,"open":15.99,"volume":1654000},{"timestamp":1676471400,"date":"2023-02-15","index":955,"close":17.43,"high":17.45,"low":15.45,"open":15.5,"volume":2897700},{"timestamp":1676557800,"date":"2023-02-16","index":956,"close":17.1,"high":17.99,"low":17.01,"open":17.06,"volume":3191000},{"timestamp":1676644200,"date":"2023-02-17","index":957,"close":17.74,"high":17.87,"low":16.36,"open":17.13,"volume":2452600},{"timestamp":1676989800,"date":"2023-02-21","index":958,"close":16.4,"high":17.56,"low":16.37,"open":17.26,"volume":1902700},{"timestamp":1677076200,"date":"2023-02-22","index":959,"close":17.1,"high":17.13,"low":16.14,"open":16.49,"volume":1388100},{"timestamp":1677162600,"date":"2023-02-23","index":960,"close":17.14,"high":17.7,"low":16.63,"open":17.1,"volume":3940600}],"post":[{"timestamp":1677249000,"date":"2023-02-24","index":961,"close":18.88,"high":22.87,"low":18.42,"open":19.55,"volume":25691700},{"timestamp":1677508200,"date":"2023-02-27","index":962,"close":18.77,"high":19.72,"low":17.88,"open":18.75,"volume":4778400},{"timestamp":1677594600,"date":"2023-02-28","index":963,"close":17.84,"high":19.24,"low":17.71,"open":18.65,"volume":3007500},{"timestamp":1677681000,"date":"2023-03-01","index":964,"close":16.94,"high":17.88,"low":16.76,"open":17.69,"volume":2332600},{"timestamp":1677767400,"date":"2023-03-02","index":965,"close":17.68,"high":17.86,"low":16.52,"open":16.8,"volume":1681700},{"timestamp":1677853800,"date":"2023-03-03","index":966,"close":18.71,"high":18.73,"low":17.45,"open":17.72,"volume":2218200},{"timestamp":1678113000,"date":"2023-03-06","index":967,"close":18.08,"high":18.67,"low":17.57,"open":18.45,"volume":2644100},{"timestamp":1678199400,"date":"2023-03-07","index":968,"close":18.06,"high":18.49,"low":17.76,"open":18,"volume":1573700},{"timestamp":1678285800,"date":"2023-03-08","index":969,"close":18.18,"high":18.22,"low":17.57,"open":17.85,"volume":1591200},{"timestamp":1678372200,"date":"2023-03-09","index":970,"close":17.36,"high":18.62,"low":17.33,"open":18.04,"volume":1630100},{"timestamp":1678458600,"date":"2023-03-10","index":971,"close":17.27,"high":17.6,"low":16.41,"open":17.46,"volume":2279300}]},{"date":"2022-11-09","estimated":-1.14,"reported":-1.6,"pre":[{"timestamp":1666791000,"date":"2022-10-26","index":879,"close":14.8,"high":15.54,"low":13.92,"open":14,"volume":2916500},{"timestamp":1666877400,"date":"2022-10-27","index":880,"close":14.49,"high":15.6,"low":14.45,"open":15.01,"volume":1874400},{"timestamp":1666963800,"date":"2022-10-28","index":881,"close":15.52,"high":15.7,"low":14.26,"open":14.63,"volume":2697300},{"timestamp":1667223000,"date":"2022-10-31","index":882,"close":15.7,"high":15.96,"low":15.33,"open":15.6,"volume":2230000},{"timestamp":1667309400,"date":"2022-11-01","index":883,"close":15.32,"high":16.51,"low":15.29,"open":16.01,"volume":2487200},{"timestamp":1667395800,"date":"2022-11-02","index":884,"close":14.75,"high":16.03,"low":14.74,"open":15.28,"volume":1914400},{"timestamp":1667482200,"date":"2022-11-03","index":885,"close":14.36,"high":15.16,"low":14.24,"open":14.31,"volume":1680400},{"timestamp":1667568600,"date":"2022-11-04","index":886,"close":13.91,"high":14.82,"low":13.43,"open":14.72,"volume":1384400},{"timestamp":1667831400,"date":"2022-11-07","index":887,"close":13.3,"high":14.2,"low":12.93,"open":14.07,"volume":1957900},{"timestamp":1667917800,"date":"2022-11-08","index":888,"close":13.02,"high":13.66,"low":12.64,"open":13.3,"volume":2145600},{"timestamp":1668004200,"date":"2022-11-09","index":889,"close":11.82,"high":12.87,"low":11.56,"open":12.87,"volume":4004100}],"post":[{"timestamp":1668090600,"date":"2022-11-10","index":890,"close":14.2,"high":14.64,"low":12.71,"open":12.79,"volume":6525300},{"timestamp":1668177000,"date":"2022-11-11","index":891,"close":15.22,"high":15.48,"low":13.63,"open":14.04,"volume":3656600},{"timestamp":1668436200,"date":"2022-11-14","index":892,"close":15.54,"high":16.35,"low":14.92,"open":15.13,"volume":3281300},{"timestamp":1668522600,"date":"2022-11-15","index":893,"close":15.78,"high":17.23,"low":15.7,"open":16.42,"volume":3478000},{"timestamp":1668609000,"date":"2022-11-16","index":894,"close":14.49,"high":15.53,"low":14.31,"open":15.45,"volume":2093400},{"timestamp":1668695400,"date":"2022-11-17","index":895,"close":13.94,"high":14.98,"low":13.6,"open":14.2,"volume":2509400},{"timestamp":1668781800,"date":"2022-11-18","index":896,"close":13.45,"high":14.33,"low":13.24,"open":14.2,"volume":1770400},{"timestamp":1669041000,"date":"2022-11-21","index":897,"close":13.28,"high":13.74,"low":13.06,"open":13.14,"volume":2247900},{"timestamp":1669127400,"date":"2022-11-22","index":898,"close":12.72,"high":13.25,"low":12.09,"open":13.1,"volume":3459600},{"timestamp":1669213800,"date":"2022-11-23","index":899,"close":12.83,"high":13.07,"low":12.24,"open":12.4,"volume":2470300},{"timestamp":1669386600,"date":"2022-11-25","index":900,"close":12.72,"high":12.86,"low":12.53,"open":12.78,"volume":628300}]},{"date":"2022-08-04","estimated":-1.18,"reported":-1.53,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":811,"close":37.99,"high":39.39,"low":36.37,"open":36.99,"volume":3222800},{"timestamp":1658496600,"date":"2022-07-22","index":812,"close":36.29,"high":38.07,"low":35.54,"open":37.32,"volume":1651200},{"timestamp":1658755800,"date":"2022-07-25","index":813,"close":33.44,"high":36.24,"low":32.26,"open":36,"volume":2970900},{"timestamp":1658842200,"date":"2022-07-26","index":814,"close":30.51,"high":32.83,"low":30.32,"open":32.76,"volume":2218900},{"timestamp":1658928600,"date":"2022-07-27","index":815,"close":32.44,"high":32.58,"low":30.2,"open":31.73,"volume":2391700},{"timestamp":1659015000,"date":"2022-07-28","index":816,"close":31.43,"high":32.43,"low":29.84,"open":30.55,"volume":2713200},{"timestamp":1659101400,"date":"2022-07-29","index":817,"close":31.99,"high":32.24,"low":30.75,"open":31.3,"volume":1406400},{"timestamp":1659360600,"date":"2022-08-01","index":818,"close":32.03,"high":34.15,"low":31.43,"open":31.44,"volume":1883000},{"timestamp":1659447000,"date":"2022-08-02","index":819,"close":33.28,"high":34.44,"low":31.45,"open":31.61,"volume":1548000},{"timestamp":1659533400,"date":"2022-08-03","index":820,"close":34.05,"high":34.5,"low":33.04,"open":33.35,"volume":1840700},{"timestamp":1659619800,"date":"2022-08-04","index":821,"close":31.39,"high":34.15,"low":31.13,"open":33.31,"volume":4257100}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":822,"close":38.26,"high":39.66,"low":30.03,"open":30.13,"volume":12655600},{"timestamp":1659965400,"date":"2022-08-08","index":823,"close":39.31,"high":44.59,"low":38.02,"open":38.14,"volume":6186600},{"timestamp":1660051800,"date":"2022-08-09","index":824,"close":37.05,"high":38.8,"low":35.88,"open":38.7,"volume":2897500},{"timestamp":1660138200,"date":"2022-08-10","index":825,"close":36.94,"high":38.55,"low":36.05,"open":38.24,"volume":2229100},{"timestamp":1660224600,"date":"2022-08-11","index":826,"close":36.66,"high":41.99,"low":36.01,"open":37.37,"volume":3795200},{"timestamp":1660311000,"date":"2022-08-12","index":827,"close":36.69,"high":37.38,"low":35.18,"open":37.26,"volume":2492000},{"timestamp":1660570200,"date":"2022-08-15","index":828,"close":35.7,"high":37.28,"low":35.2,"open":36.8,"volume":1902600},{"timestamp":1660656600,"date":"2022-08-16","index":829,"close":35.83,"high":36.86,"low":33.36,"open":35.21,"volume":3833900},{"timestamp":1660743000,"date":"2022-08-17","index":830,"close":34.71,"high":36.18,"low":34.54,"open":35.38,"volume":2025800},{"timestamp":1660829400,"date":"2022-08-18","index":831,"close":33.22,"high":34.74,"low":32.9,"open":34.71,"volume":2353100},{"timestamp":1660915800,"date":"2022-08-19","index":832,"close":29.17,"high":32.49,"low":28.92,"open":32.36,"volume":4082200}]},{"date":"2022-05-11","estimated":-0.98,"reported":-1.58,"pre":[{"timestamp":1651066200,"date":"2022-04-27","index":753,"close":38.22,"high":47.44,"low":35.41,"open":35.54,"volume":20088300},{"timestamp":1651152600,"date":"2022-04-28","index":754,"close":39.82,"high":39.88,"low":36.64,"open":37.76,"volume":3634500},{"timestamp":1651239000,"date":"2022-04-29","index":755,"close":36.88,"high":40.82,"low":36.79,"open":39.23,"volume":1814500},{"timestamp":1651498200,"date":"2022-05-02","index":756,"close":38.33,"high":38.33,"low":35.94,"open":36.53,"volume":1868800},{"timestamp":1651584600,"date":"2022-05-03","index":757,"close":38.9,"high":39.41,"low":37.45,"open":37.81,"volume":2266800},{"timestamp":1651671000,"date":"2022-05-04","index":758,"close":41.76,"high":41.95,"low":37.93,"open":38.8,"volume":2773800},{"timestamp":1651757400,"date":"2022-05-05","index":759,"close":38.43,"high":40.99,"low":37.59,"open":40.9,"volume":2110800},{"timestamp":1651843800,"date":"2022-05-06","index":760,"close":35.83,"high":38.72,"low":35.43,"open":38.54,"volume":1954100},{"timestamp":1652103000,"date":"2022-05-09","index":761,"close":31.16,"high":35.4,"low":30.77,"open":35,"volume":3578300},{"timestamp":1652189400,"date":"2022-05-10","index":762,"close":30.37,"high":32.61,"low":28.28,"open":31.84,"volume":3349500},{"timestamp":1652275800,"date":"2022-05-11","index":763,"close":26.17,"high":30.55,"low":25.75,"open":30.28,"volume":6870000}],"post":[{"timestamp":1652362200,"date":"2022-05-12","index":764,"close":25.08,"high":29.4,"low":20.5,"open":21.03,"volume":22395300},{"timestamp":1652448600,"date":"2022-05-13","index":765,"close":31.24,"high":31.88,"low":25.88,"open":26.05,"volume":9799600},{"timestamp":1652707800,"date":"2022-05-16","index":766,"close":27.24,"high":31.08,"low":27.05,"open":30.7,"volume":3605400},{"timestamp":1652794200,"date":"2022-05-17","index":767,"close":26.96,"high":28.53,"low":25.51,"open":28,"volume":3825900},{"timestamp":1652880600,"date":"2022-05-18","index":768,"close":26.42,"high":27.68,"low":25.13,"open":26.6,"volume":2755500},{"timestamp":1652967000,"date":"2022-05-19","index":769,"close":25.5,"high":27.29,"low":25.36,"open":25.91,"volume":3209800},{"timestamp":1653053400,"date":"2022-05-20","index":770,"close":24.37,"high":26,"low":23.51,"open":25.71,"volume":3838500},{"timestamp":1653312600,"date":"2022-05-23","index":771,"close":24.67,"high":24.67,"low":23,"open":24.29,"volume":2472700},{"timestamp":1653399000,"date":"2022-05-24","index":772,"close":22.94,"high":26.56,"low":22.2,"open":26.41,"volume":4582400},{"timestamp":1653485400,"date":"2022-05-25","index":773,"close":25.98,"high":26.29,"low":23.01,"open":23.06,"volume":3689100},{"timestamp":1653571800,"date":"2022-05-26","index":774,"close":26.17,"high":27.3,"low":25.31,"open":25.38,"volume":2695800}]},{"date":"2022-02-24","estimated":-0.71,"reported":-1.27,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":700,"close":62.67,"high":63.23,"low":59.65,"open":60.53,"volume":2507600},{"timestamp":1644503400,"date":"2022-02-10","index":701,"close":61.49,"high":64.59,"low":60.26,"open":60.5,"volume":2205000},{"timestamp":1644589800,"date":"2022-02-11","index":702,"close":59.87,"high":62.73,"low":59.1,"open":61.2,"volume":2048800},{"timestamp":1644849000,"date":"2022-02-14","index":703,"close":58.13,"high":60.45,"low":57.73,"open":59.01,"volume":2153300},{"timestamp":1644935400,"date":"2022-02-15","index":704,"close":62,"high":62.19,"low":59.02,"open":59.4,"volume":1864500},{"timestamp":1645021800,"date":"2022-02-16","index":705,"close":59.69,"high":61.6,"low":58.69,"open":60.19,"volume":2171700},{"timestamp":1645108200,"date":"2022-02-17","index":706,"close":56.21,"high":59.31,"low":55.73,"open":59.15,"volume":2698600},{"timestamp":1645194600,"date":"2022-02-18","index":707,"close":52.33,"high":56.47,"low":51.88,"open":56,"volume":3856000},{"timestamp":1645540200,"date":"2022-02-22","index":708,"close":50.54,"high":52.56,"low":50.01,"open":50.88,"volume":3275300},{"timestamp":1645626600,"date":"2022-02-23","index":709,"close":47.4,"high":51.27,"low":46.75,"open":50.8,"volume":4249400},{"timestamp":1645713000,"date":"2022-02-24","index":710,"close":49,"high":49.56,"low":42.65,"open":44.06,"volume":7315700}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":711,"close":44.49,"high":45.7,"low":41.33,"open":44.8,"volume":11613200},{"timestamp":1646058600,"date":"2022-02-28","index":712,"close":46.78,"high":47.67,"low":43.73,"open":44.36,"volume":5093000},{"timestamp":1646145000,"date":"2022-03-01","index":713,"close":47.42,"high":48.9,"low":46.32,"open":46.38,"volume":3344200},{"timestamp":1646231400,"date":"2022-03-02","index":714,"close":45.9,"high":47.71,"low":44.63,"open":47.42,"volume":3481700},{"timestamp":1646317800,"date":"2022-03-03","index":715,"close":46.41,"high":47.78,"low":44.82,"open":46.06,"volume":3198800},{"timestamp":1646404200,"date":"2022-03-04","index":716,"close":43.18,"high":46.76,"low":42.7,"open":45.57,"volume":3061500},{"timestamp":1646663400,"date":"2022-03-07","index":717,"close":42.31,"high":44.35,"low":41.14,"open":42.5,"volume":3495500},{"timestamp":1646749800,"date":"2022-03-08","index":718,"close":42.48,"high":44.08,"low":40.3,"open":42,"volume":2631000},{"timestamp":1646836200,"date":"2022-03-09","index":719,"close":44.51,"high":45.5,"low":43.23,"open":43.23,"volume":1899000},{"timestamp":1646922600,"date":"2022-03-10","index":720,"close":42.58,"high":43.99,"low":41.73,"open":43.96,"volume":1853200},{"timestamp":1647009000,"date":"2022-03-11","index":721,"close":38.76,"high":42.91,"low":38.38,"open":42.79,"volume":3422100}]},{"date":"2021-11-10","estimated":-0.39,"reported":-0.87,"pre":[{"timestamp":1635341400,"date":"2021-10-27","index":628,"close":95.59,"high":99.44,"low":93.64,"open":94,"volume":3595600},{"timestamp":1635427800,"date":"2021-10-28","index":629,"close":100.18,"high":100.2,"low":94.8,"open":95.5,"volume":2614200},{"timestamp":1635514200,"date":"2021-10-29","index":630,"close":98.98,"high":101.52,"low":98.8,"open":99.46,"volume":2803200},{"timestamp":1635773400,"date":"2021-11-01","index":631,"close":99.57,"high":100.07,"low":97.81,"open":99.02,"volume":1982200},{"timestamp":1635859800,"date":"2021-11-02","index":632,"close":99.19,"high":100.17,"low":97.27,"open":99.84,"volume":1877800},{"timestamp":1635946200,"date":"2021-11-03","index":633,"close":104.51,"high":108.04,"low":99.66,"open":99.7,"volume":5452700},{"timestamp":1636032600,"date":"2021-11-04","index":634,"close":102.52,"high":107.2,"low":102.5,"open":104.51,"volume":2352600},{"timestamp":1636119000,"date":"2021-11-05","index":635,"close":99.77,"high":102.6,"low":99.12,"open":102,"volume":2242700},{"timestamp":1636381800,"date":"2021-11-08","index":636,"close":98.28,"high":99.99,"low":96.25,"open":99.9,"volume":2325800},{"timestamp":1636468200,"date":"2021-11-09","index":637,"close":97.99,"high":98.34,"low":96.25,"open":97.85,"volume":2419000},{"timestamp":1636554600,"date":"2021-11-10","index":638,"close":94.48,"high":97.8,"low":93.8,"open":97.31,"volume":7159200}],"post":[{"timestamp":1636641000,"date":"2021-11-11","index":639,"close":81.93,"high":83.15,"low":76.77,"open":80.9,"volume":20672800},{"timestamp":1636727400,"date":"2021-11-12","index":640,"close":85.15,"high":85.29,"low":79.8,"open":82.07,"volume":7167300},{"timestamp":1636986600,"date":"2021-11-15","index":641,"close":83.82,"high":85.44,"low":82.7,"open":85,"volume":3272700},{"timestamp":1637073000,"date":"2021-11-16","index":642,"close":83.48,"high":84.56,"low":81.52,"open":83.4,"volume":3048300},{"timestamp":1637159400,"date":"2021-11-17","index":643,"close":80.47,"high":84.5,"low":80.12,"open":83.24,"volume":3024900},{"timestamp":1637245800,"date":"2021-11-18","index":644,"close":78.38,"high":81.16,"low":76.87,"open":80.93,"volume":3585900},{"timestamp":1637332200,"date":"2021-11-19","index":645,"close":77.53,"high":79.4,"low":76.9,"open":77.24,"volume":3143000},{"timestamp":1637591400,"date":"2021-11-22","index":646,"close":75.63,"high":78.44,"low":74.65,"open":77.75,"volume":2791200},{"timestamp":1637677800,"date":"2021-11-23","index":647,"close":74.5,"high":76.9,"low":73.94,"open":74.58,"volume":2314100},{"timestamp":1637764200,"date":"2021-11-24","index":648,"close":75.55,"high":76.48,"low":72.51,"open":73.5,"volume":1926900},{"timestamp":1637937000,"date":"2021-11-26","index":649,"close":76.72,"high":77.75,"low":74.62,"open":74.81,"volume":1830500}]},{"date":"2021-08-05","estimated":-0.24,"reported":-0.31,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":560,"close":128.1,"high":131.39,"low":127.25,"open":131,"volume":1325100},{"timestamp":1627047000,"date":"2021-07-23","index":561,"close":126.54,"high":128.56,"low":125.11,"open":128.56,"volume":1221500},{"timestamp":1627306200,"date":"2021-07-26","index":562,"close":125.97,"high":128.79,"low":124.1,"open":126.55,"volume":1312100},{"timestamp":1627392600,"date":"2021-07-27","index":563,"close":123.42,"high":126.25,"low":121,"open":126,"volume":1513000},{"timestamp":1627479000,"date":"2021-07-28","index":564,"close":126.21,"high":127.1,"low":124,"open":124.52,"volume":1523600},{"timestamp":1627565400,"date":"2021-07-29","index":565,"close":124.56,"high":128.82,"low":124.25,"open":126.82,"volume":1434400},{"timestamp":1627651800,"date":"2021-07-30","index":566,"close":122.7,"high":124.95,"low":121.7,"open":124,"volume":1433400},{"timestamp":1627911000,"date":"2021-08-02","index":567,"close":124.07,"high":125.66,"low":121.58,"open":122.51,"volume":1641800},{"timestamp":1627997400,"date":"2021-08-03","index":568,"close":122.55,"high":124.91,"low":121.15,"open":124.41,"volume":1393600},{"timestamp":1628083800,"date":"2021-08-04","index":569,"close":122.8,"high":123.5,"low":120.35,"open":122.72,"volume":2005900},{"timestamp":1628170200,"date":"2021-08-05","index":570,"close":121.82,"high":123.25,"low":120.06,"open":122.5,"volume":3256000}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":571,"close":123.88,"high":125.28,"low":116.66,"open":118.63,"volume":4834900},{"timestamp":1628515800,"date":"2021-08-09","index":572,"close":130.32,"high":131,"low":122.25,"open":122.25,"volume":3168100},{"timestamp":1628602200,"date":"2021-08-10","index":573,"close":126.63,"high":134.99,"low":126.29,"open":131.41,"volume":3371200},{"timestamp":1628688600,"date":"2021-08-11","index":574,"close":124.76,"high":127.22,"low":124.16,"open":126.44,"volume":1635200},{"timestamp":1628775000,"date":"2021-08-12","index":575,"close":124.44,"high":125.49,"low":122.21,"open":125,"volume":1339600},{"timestamp":1628861400,"date":"2021-08-13","index":576,"close":121.24,"high":125,"low":121.07,"open":124.6,"volume":1232700},{"timestamp":1629120600,"date":"2021-08-16","index":577,"close":118.81,"high":120.87,"low":116.44,"open":120.72,"volume":2429900},{"timestamp":1629207000,"date":"2021-08-17","index":578,"close":117.7,"high":120.22,"low":116.38,"open":117.2,"volume":1863500},{"timestamp":1629293400,"date":"2021-08-18","index":579,"close":118.84,"high":120.69,"low":115.6,"open":118.05,"volume":1330900},{"timestamp":1629379800,"date":"2021-08-19","index":580,"close":115.09,"high":119.7,"low":114.42,"open":118.57,"volume":1955400},{"timestamp":1629466200,"date":"2021-08-20","index":581,"close":117.35,"high":118.98,"low":114.59,"open":115.06,"volume":1600900}]},{"date":"2021-05-06","estimated":-0.19,"reported":-0.42,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":497,"close":132.83,"high":136.62,"low":132.16,"open":133.73,"volume":1558400},{"timestamp":1619184600,"date":"2021-04-23","index":498,"close":131.42,"high":134.88,"low":130.9,"open":133.04,"volume":1812700},{"timestamp":1619443800,"date":"2021-04-26","index":499,"close":132.06,"high":132.9,"low":129.51,"open":132.12,"volume":1962000},{"timestamp":1619530200,"date":"2021-04-27","index":500,"close":133.5,"high":134.2,"low":131.55,"open":131.84,"volume":2208900},{"timestamp":1619616600,"date":"2021-04-28","index":501,"close":134.22,"high":135.8,"low":132.67,"open":133.97,"volume":1446100},{"timestamp":1619703000,"date":"2021-04-29","index":502,"close":133.4,"high":137.39,"low":131.61,"open":135.58,"volume":2514200},{"timestamp":1619789400,"date":"2021-04-30","index":503,"close":131.68,"high":134.5,"low":131.62,"open":131.88,"volume":1436800},{"timestamp":1620048600,"date":"2021-05-03","index":504,"close":126.4,"high":131.32,"low":125.01,"open":130.52,"volume":3248800},{"timestamp":1620135000,"date":"2021-05-04","index":505,"close":124.8,"high":125.7,"low":119.66,"open":125.28,"volume":3704400},{"timestamp":1620221400,"date":"2021-05-05","index":506,"close":121.57,"high":125.74,"low":120.2,"open":125.51,"volume":2474500},{"timestamp":1620307800,"date":"2021-05-06","index":507,"close":119.04,"high":120.46,"low":115.46,"open":120.03,"volume":4849500}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":508,"close":110.72,"high":116.88,"low":106.91,"open":107.73,"volume":9339600},{"timestamp":1620653400,"date":"2021-05-10","index":509,"close":107.21,"high":110.42,"low":103.16,"open":110.28,"volume":6432500},{"timestamp":1620739800,"date":"2021-05-11","index":510,"close":109.64,"high":110.7,"low":100.82,"open":100.89,"volume":4696800},{"timestamp":1620826200,"date":"2021-05-12","index":511,"close":104.99,"high":111,"low":103.88,"open":109.38,"volume":3693800},{"timestamp":1620912600,"date":"2021-05-13","index":512,"close":101.52,"high":106.95,"low":99.86,"open":105,"volume":3325400},{"timestamp":1620999000,"date":"2021-05-14","index":513,"close":104.97,"high":106.25,"low":101.91,"open":102.93,"volume":3431900},{"timestamp":1621258200,"date":"2021-05-17","index":514,"close":102.51,"high":106,"low":100.42,"open":105.71,"volume":3898600},{"timestamp":1621344600,"date":"2021-05-18","index":515,"close":104.45,"high":106.2,"low":101.9,"open":103.3,"volume":2793800},{"timestamp":1621431000,"date":"2021-05-19","index":516,"close":103.8,"high":104.44,"low":102,"open":103.25,"volume":1809900},{"timestamp":1621517400,"date":"2021-05-20","index":517,"close":107.53,"high":108.88,"low":103.81,"open":104.18,"volume":2633600},{"timestamp":1621603800,"date":"2021-05-21","index":518,"close":106.59,"high":109.36,"low":106.46,"open":108.6,"volume":1550100}]},{"date":"2021-02-25","estimated":-0.13,"reported":-0.34,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":448,"close":171.53,"high":175.8,"low":167.02,"open":167.02,"volume":2937400},{"timestamp":1613053800,"date":"2021-02-11","index":449,"close":175.66,"high":176.7,"low":166.4,"open":172.68,"volume":3473800},{"timestamp":1613140200,"date":"2021-02-12","index":450,"close":175.45,"high":181.8,"low":171.61,"open":175.18,"volume":3135800},{"timestamp":1613485800,"date":"2021-02-16","index":451,"close":173.04,"high":183.75,"low":172.88,"open":182,"volume":3117700},{"timestamp":1613572200,"date":"2021-02-17","index":452,"close":167.87,"high":174.37,"low":165.5,"open":173.72,"volume":2355000},{"timestamp":1613658600,"date":"2021-02-18","index":453,"close":167.09,"high":168.33,"low":161.34,"open":165.21,"volume":2284300},{"timestamp":1613745000,"date":"2021-02-19","index":454,"close":160.22,"high":169.76,"low":160,"open":169.76,"volume":2329700},{"timestamp":1614004200,"date":"2021-02-22","index":455,"close":150.86,"high":160.86,"low":150.38,"open":160.35,"volume":3095200},{"timestamp":1614090600,"date":"2021-02-23","index":456,"close":149.42,"high":150.54,"low":138.95,"open":147.66,"volume":3588800},{"timestamp":1614177000,"date":"2021-02-24","index":457,"close":152.05,"high":152.73,"low":147.2,"open":150.75,"volume":1767600},{"timestamp":1614263400,"date":"2021-02-25","index":458,"close":143.75,"high":153.95,"low":142.34,"open":152.01,"volume":4762800}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":459,"close":145.48,"high":162.78,"low":141.72,"open":156,"volume":6909900},{"timestamp":1614609000,"date":"2021-03-01","index":460,"close":147.1,"high":154.54,"low":145.49,"open":150,"volume":3690100},{"timestamp":1614695400,"date":"2021-03-02","index":461,"close":139.66,"high":155,"low":139.47,"open":152.49,"volume":6003100},{"timestamp":1614781800,"date":"2021-03-03","index":462,"close":139.49,"high":140.22,"low":135.33,"open":137.74,"volume":4953700},{"timestamp":1614868200,"date":"2021-03-04","index":463,"close":136.42,"high":140.5,"low":130.12,"open":138.42,"volume":4316200},{"timestamp":1614954600,"date":"2021-03-05","index":464,"close":138.3,"high":138.86,"low":125.87,"open":136.42,"volume":4460400},{"timestamp":1615213800,"date":"2021-03-08","index":465,"close":135.3,"high":142.79,"low":135.04,"open":137.56,"volume":2766900},{"timestamp":1615300200,"date":"2021-03-09","index":466,"close":139.58,"high":142.6,"low":137.39,"open":140.61,"volume":3800900},{"timestamp":1615386600,"date":"2021-03-10","index":467,"close":138.61,"high":143.31,"low":137.08,"open":143.17,"volume":2193500},{"timestamp":1615473000,"date":"2021-03-11","index":468,"close":142.81,"high":144.55,"low":139.07,"open":141.11,"volume":2912800},{"timestamp":1615559400,"date":"2021-03-12","index":469,"close":142.45,"high":143.21,"low":138.36,"open":140.45,"volume":1924800}]},{"date":"2020-11-09","estimated":0.05,"reported":-0.28,"pre":[{"timestamp":1603719000,"date":"2020-10-26","index":375,"close":164.54,"high":175.34,"low":161.84,"open":171.42,"volume":2731500},{"timestamp":1603805400,"date":"2020-10-27","index":376,"close":161.95,"high":167.01,"low":160.85,"open":165,"volume":1894600},{"timestamp":1603891800,"date":"2020-10-28","index":377,"close":156.05,"high":160.52,"low":154.74,"open":159.5,"volume":2426600},{"timestamp":1603978200,"date":"2020-10-29","index":378,"close":151.85,"high":157.45,"low":151.35,"open":157.44,"volume":1985000},{"timestamp":1604064600,"date":"2020-10-30","index":379,"close":142.43,"high":152.3,"low":141.07,"open":150.5,"volume":3164100},{"timestamp":1604327400,"date":"2020-11-02","index":380,"close":143.56,"high":148,"low":141.48,"open":145.35,"volume":2155400},{"timestamp":1604413800,"date":"2020-11-03","index":381,"close":146.35,"high":150.76,"low":145.71,"open":146.26,"volume":2145100},{"timestamp":1604500200,"date":"2020-11-04","index":382,"close":149.29,"high":153.11,"low":148.21,"open":150.1,"volume":1673400},{"timestamp":1604586600,"date":"2020-11-05","index":383,"close":157.04,"high":157.35,"low":152.32,"open":153.5,"volume":2653300},{"timestamp":1604673000,"date":"2020-11-06","index":384,"close":156.86,"high":158.94,"low":154.31,"open":156.78,"volume":2302200},{"timestamp":1604932200,"date":"2020-11-09","index":385,"close":150.5,"high":170.8,"low":141.25,"open":164.37,"volume":21307500}],"post":[{"timestamp":1605018600,"date":"2020-11-10","index":386,"close":125.01,"high":131.92,"low":113.26,"open":118.92,"volume":29678100},{"timestamp":1605105000,"date":"2020-11-11","index":387,"close":127.89,"high":129.9,"low":125.1,"open":127.09,"volume":7151600},{"timestamp":1605191400,"date":"2020-11-12","index":388,"close":128.9,"high":132.42,"low":126.88,"open":129.47,"volume":6376800},{"timestamp":1605277800,"date":"2020-11-13","index":389,"close":124.74,"high":130.42,"low":123.25,"open":130.29,"volume":5332200},{"timestamp":1605537000,"date":"2020-11-16","index":390,"close":127.15,"high":127.95,"low":121.53,"open":126.3,"volume":5256700},{"timestamp":1605623400,"date":"2020-11-17","index":391,"close":129.9,"high":129.97,"low":126.16,"open":126.62,"volume":2845600},{"timestamp":1605709800,"date":"2020-11-18","index":392,"close":134.01,"high":137.01,"low":132,"open":132,"volume":7279900},{"timestamp":1605796200,"date":"2020-11-19","index":393,"close":137.42,"high":139.65,"low":134.08,"open":134.65,"volume":3402300},{"timestamp":1605882600,"date":"2020-11-20","index":394,"close":136.56,"high":138.25,"low":133.6,"open":138.2,"volume":2652900},{"timestamp":1606141800,"date":"2020-11-23","index":395,"close":140.96,"high":144.15,"low":136.25,"open":136.75,"volume":3616600},{"timestamp":1606228200,"date":"2020-11-24","index":396,"close":141.83,"high":145.89,"low":140,"open":143.74,"volume":2819700}]},{"date":"2020-08-04","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":1595338200,"date":"2020-07-21","index":307,"close":129.92,"high":135.92,"low":128.75,"open":129.84,"volume":5012900},{"timestamp":1595424600,"date":"2020-07-22","index":308,"close":130.57,"high":133.07,"low":128.7,"open":130.15,"volume":2716700},{"timestamp":1595511000,"date":"2020-07-23","index":309,"close":127.15,"high":132.8,"low":124.56,"open":130.08,"volume":3561600},{"timestamp":1595597400,"date":"2020-07-24","index":310,"close":125.09,"high":126.4,"low":120.32,"open":124.01,"volume":2700900},{"timestamp":1595856600,"date":"2020-07-27","index":311,"close":126.72,"high":126.78,"low":122.25,"open":125.25,"volume":2912200},{"timestamp":1595943000,"date":"2020-07-28","index":312,"close":125.43,"high":129.58,"low":124.95,"open":124.95,"volume":2062400},{"timestamp":1596029400,"date":"2020-07-29","index":313,"close":126.68,"high":128.34,"low":125.21,"open":126.5,"volume":2110900},{"timestamp":1596115800,"date":"2020-07-30","index":314,"close":123.32,"high":127.14,"low":122.11,"open":126.14,"volume":2667600},{"timestamp":1596202200,"date":"2020-07-31","index":315,"close":125.9,"high":125.9,"low":122.41,"open":124.09,"volume":2957100},{"timestamp":1596461400,"date":"2020-08-03","index":316,"close":134.32,"high":134.4,"low":127.15,"open":128.65,"volume":5635000},{"timestamp":1596547800,"date":"2020-08-04","index":317,"close":142.25,"high":142.51,"low":134.16,"open":138.67,"volume":10277600}],"post":[{"timestamp":1596634200,"date":"2020-08-05","index":318,"close":132.69,"high":138.39,"low":130,"open":130.14,"volume":10536600},{"timestamp":1596720600,"date":"2020-08-06","index":319,"close":132.58,"high":136.23,"low":131.57,"open":133.53,"volume":3954000},{"timestamp":1596807000,"date":"2020-08-07","index":320,"close":131.51,"high":135.98,"low":130.5,"open":132.33,"volume":3478600},{"timestamp":1597066200,"date":"2020-08-10","index":321,"close":127.43,"high":132.57,"low":124.66,"open":132.2,"volume":3538900},{"timestamp":1597152600,"date":"2020-08-11","index":322,"close":125.5,"high":128.57,"low":124.4,"open":127.38,"volume":2602900},{"timestamp":1597239000,"date":"2020-08-12","index":323,"close":123.83,"high":126.77,"low":123.09,"open":126.28,"volume":3601600},{"timestamp":1597325400,"date":"2020-08-13","index":324,"close":126.99,"high":127.45,"low":124.5,"open":124.83,"volume":2528200},{"timestamp":1597411800,"date":"2020-08-14","index":325,"close":125.04,"high":127.35,"low":124.65,"open":127.05,"volume":1426100},{"timestamp":1597671000,"date":"2020-08-17","index":326,"close":125.5,"high":126.75,"low":123.96,"open":125.56,"volume":1708400},{"timestamp":1597757400,"date":"2020-08-18","index":327,"close":124.31,"high":126.64,"low":122.67,"open":125.15,"volume":2111200},{"timestamp":1597843800,"date":"2020-08-19","index":328,"close":125.35,"high":126.74,"low":121.35,"open":124.31,"volume":3013500}]},{"date":"2020-05-05","estimated":-0.07,"reported":0.03,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":244,"close":84.96,"high":92,"low":82.1,"open":87.51,"volume":13184900},{"timestamp":1587562200,"date":"2020-04-22","index":245,"close":88.46,"high":90.39,"low":85.14,"open":87,"volume":6116900},{"timestamp":1587648600,"date":"2020-04-23","index":246,"close":99.78,"high":101.56,"low":89.29,"open":89.87,"volume":11319900},{"timestamp":1587735000,"date":"2020-04-24","index":247,"close":108.78,"high":113.48,"low":103,"open":105,"volume":21184600},{"timestamp":1587994200,"date":"2020-04-27","index":248,"close":99.63,"high":116.64,"low":97.5,"open":111.92,"volume":20131500},{"timestamp":1588080600,"date":"2020-04-28","index":249,"close":99.52,"high":104.48,"low":97.25,"open":101.97,"volume":7076500},{"timestamp":1588167000,"date":"2020-04-29","index":250,"close":100.1,"high":103,"low":97.92,"open":100.56,"volume":4531300},{"timestamp":1588253400,"date":"2020-04-30","index":251,"close":98.99,"high":107,"low":96.13,"open":98.19,"volume":6718800},{"timestamp":1588339800,"date":"2020-05-01","index":252,"close":91.53,"high":98.72,"low":89.9,"open":94.4,"volume":6558400},{"timestamp":1588599000,"date":"2020-05-04","index":253,"close":95.16,"high":95.47,"low":88.51,"open":89,"volume":4267800},{"timestamp":1588685400,"date":"2020-05-05","index":254,"close":100.16,"high":102.5,"low":96.66,"open":100.5,"volume":11915200}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":255,"close":126.21,"high":126.5,"low":110,"open":110.26,"volume":38572400},{"timestamp":1588858200,"date":"2020-05-07","index":256,"close":122.66,"high":127.84,"low":117.12,"open":126.72,"volume":22971000},{"timestamp":1588944600,"date":"2020-05-08","index":257,"close":133.51,"high":136,"low":119.1,"open":123.47,"volume":22483300},{"timestamp":1589203800,"date":"2020-05-11","index":258,"close":130.82,"high":139.29,"low":129,"open":129.51,"volume":15832000},{"timestamp":1589290200,"date":"2020-05-12","index":259,"close":136.93,"high":145.5,"low":131.89,"open":133.97,"volume":21441900},{"timestamp":1589376600,"date":"2020-05-13","index":260,"close":134.51,"high":147.55,"low":127.21,"open":140.58,"volume":22508200},{"timestamp":1589463000,"date":"2020-05-14","index":261,"close":135.41,"high":141,"low":131.21,"open":133.49,"volume":12681800},{"timestamp":1589549400,"date":"2020-05-15","index":262,"close":134.16,"high":140.2,"low":132.63,"open":134.98,"volume":8232900},{"timestamp":1589808600,"date":"2020-05-18","index":263,"close":130.03,"high":137.95,"low":128.81,"open":137.49,"volume":8007300},{"timestamp":1589895000,"date":"2020-05-19","index":264,"close":136.2,"high":142,"low":132.67,"open":132.73,"volume":13729700},{"timestamp":1589981400,"date":"2020-05-20","index":265,"close":140.5,"high":144.92,"low":137.04,"open":142.07,"volume":9777900}]},{"date":"2020-02-27","estimated":0.01,"reported":-0.01,"pre":[{"timestamp":1581517800,"date":"2020-02-12","index":197,"close":114.73,"high":119.5,"low":113.77,"open":117.28,"volume":6242500},{"timestamp":1581604200,"date":"2020-02-13","index":198,"close":112.01,"high":117,"low":111,"open":114.79,"volume":7911200},{"timestamp":1581690600,"date":"2020-02-14","index":199,"close":116.22,"high":117.47,"low":112.31,"open":113,"volume":6969200},{"timestamp":1582036200,"date":"2020-02-18","index":200,"close":122.03,"high":123.7,"low":117.58,"open":118,"volume":8647400},{"timestamp":1582122600,"date":"2020-02-19","index":201,"close":126.1,"high":129,"low":122.1,"open":124.07,"volume":8705700},{"timestamp":1582209000,"date":"2020-02-20","index":202,"close":120.58,"high":126.1,"low":115.14,"open":126.08,"volume":8376500},{"timestamp":1582295400,"date":"2020-02-21","index":203,"close":117.45,"high":122,"low":116.03,"open":120.62,"volume":5571200},{"timestamp":1582554600,"date":"2020-02-24","index":204,"close":113.96,"high":114.8,"low":109.05,"open":110,"volume":5926500},{"timestamp":1582641000,"date":"2020-02-25","index":205,"close":109.92,"high":116.8,"low":108.14,"open":115.12,"volume":5461200},{"timestamp":1582727400,"date":"2020-02-26","index":206,"close":112.51,"high":118.2,"low":111.55,"open":115.33,"volume":7231900},{"timestamp":1582813800,"date":"2020-02-27","index":207,"close":106.14,"high":111.5,"low":103.5,"open":110.34,"volume":7833600}],"post":[{"timestamp":1582900200,"date":"2020-02-28","index":208,"close":89.65,"high":91.77,"low":85,"open":88,"volume":13209600},{"timestamp":1583159400,"date":"2020-03-02","index":209,"close":96.1,"high":96.8,"low":90.3,"open":95,"volume":7240500},{"timestamp":1583245800,"date":"2020-03-03","index":210,"close":95.43,"high":101.67,"low":94.63,"open":101.6,"volume":9611900},{"timestamp":1583332200,"date":"2020-03-04","index":211,"close":101.89,"high":101.93,"low":97.7,"open":99.02,"volume":6576800},{"timestamp":1583418600,"date":"2020-03-05","index":212,"close":95.87,"high":100.25,"low":95.07,"open":99.24,"volume":4337400},{"timestamp":1583505000,"date":"2020-03-06","index":213,"close":96.09,"high":96.44,"low":91.6,"open":92.9,"volume":4210300},{"timestamp":1583760600,"date":"2020-03-09","index":214,"close":87.96,"high":91.65,"low":82.22,"open":85.5,"volume":5221200},{"timestamp":1583847000,"date":"2020-03-10","index":215,"close":90.98,"high":92.89,"low":85.61,"open":92.05,"volume":4388300},{"timestamp":1583933400,"date":"2020-03-11","index":216,"close":82.64,"high":89.52,"low":81.33,"open":87.87,"volume":4175500},{"timestamp":1584019800,"date":"2020-03-12","index":217,"close":74,"high":76.11,"low":68.85,"open":72.5,"volume":7099000},{"timestamp":1584106200,"date":"2020-03-13","index":218,"close":73.06,"high":79.45,"low":68.61,"open":76.01,"volume":5494000}]},{"date":"2019-10-28","estimated":0.03,"reported":0.06,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":114,"close":126.31,"high":128.46,"low":124.63,"open":128.45,"volume":2126900},{"timestamp":1571146200,"date":"2019-10-15","index":115,"close":122.05,"high":125.4,"low":120.53,"open":124.27,"volume":2635900},{"timestamp":1571232600,"date":"2019-10-16","index":116,"close":123.92,"high":126.49,"low":121.78,"open":122,"volume":1961900},{"timestamp":1571319000,"date":"2019-10-17","index":117,"close":117.35,"high":124.58,"low":116.86,"open":123.99,"volume":2838700},{"timestamp":1571405400,"date":"2019-10-18","index":118,"close":109.99,"high":115.39,"low":107.91,"open":115,"volume":3818800},{"timestamp":1571664600,"date":"2019-10-21","index":119,"close":110.13,"high":113.61,"low":106.01,"open":113.6,"volume":3585700},{"timestamp":1571751000,"date":"2019-10-22","index":120,"close":106.4,"high":112.88,"low":105.55,"open":110,"volume":2318200},{"timestamp":1571837400,"date":"2019-10-23","index":121,"close":97.9,"high":105.67,"low":97.25,"open":102.7,"volume":4719000},{"timestamp":1571923800,"date":"2019-10-24","index":122,"close":101.7,"high":103.77,"low":96.15,"open":96.5,"volume":4696000},{"timestamp":1572010200,"date":"2019-10-25","index":123,"close":100.81,"high":102,"low":97.74,"open":101.77,"volume":3302200},{"timestamp":1572269400,"date":"2019-10-28","index":124,"close":105.41,"high":108.17,"low":97.85,"open":101,"volume":8359600}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":125,"close":81.99,"high":88.88,"low":80.1,"open":82.96,"volume":32782100},{"timestamp":1572442200,"date":"2019-10-30","index":126,"close":88.89,"high":90,"low":83,"open":84.35,"volume":14613800},{"timestamp":1572528600,"date":"2019-10-31","index":127,"close":84.45,"high":90.44,"low":83.63,"open":90.44,"volume":7036300},{"timestamp":1572615000,"date":"2019-11-01","index":128,"close":82,"high":85.29,"low":81.83,"open":84.37,"volume":5197900},{"timestamp":1572877800,"date":"2019-11-04","index":129,"close":79.79,"high":83.44,"low":79.63,"open":83.4,"volume":4697200},{"timestamp":1572964200,"date":"2019-11-05","index":130,"close":81.45,"high":84.97,"low":81.39,"open":83.25,"volume":8328100},{"timestamp":1573050600,"date":"2019-11-06","index":131,"close":80.73,"high":83.51,"low":80.5,"open":82.04,"volume":3654600},{"timestamp":1573137000,"date":"2019-11-07","index":132,"close":78.99,"high":81.19,"low":77.22,"open":81.1,"volume":6162300},{"timestamp":1573223400,"date":"2019-11-08","index":133,"close":79.95,"high":80.79,"low":78.67,"open":79.25,"volume":2816100},{"timestamp":1573482600,"date":"2019-11-11","index":134,"close":76.79,"high":79.96,"low":75.65,"open":79.88,"volume":4998700},{"timestamp":1573569000,"date":"2019-11-12","index":135,"close":78.27,"high":79.47,"low":73.85,"open":76.75,"volume":6289400}]},{"date":"2019-07-29","estimated":-0.08,"reported":0.06,"pre":[{"timestamp":1563197400,"date":"2019-07-15","index":50,"close":166.53,"high":170.7,"low":166,"open":168.16,"volume":2652900},{"timestamp":1563283800,"date":"2019-07-16","index":51,"close":172.59,"high":174.67,"low":167.01,"open":168.45,"volume":3969100},{"timestamp":1563370200,"date":"2019-07-17","index":52,"close":169.64,"high":173.43,"low":168.11,"open":173.08,"volume":2437300},{"timestamp":1563456600,"date":"2019-07-18","index":53,"close":170.34,"high":172.45,"low":167.81,"open":169.4,"volume":1692300},{"timestamp":1563543000,"date":"2019-07-19","index":54,"close":176.79,"high":178.55,"low":170.77,"open":172,"volume":4256200},{"timestamp":1563802200,"date":"2019-07-22","index":55,"close":194.2,"high":200.8,"low":177.76,"open":178.5,"volume":11395400},{"timestamp":1563888600,"date":"2019-07-23","index":56,"close":195.48,"high":208.48,"low":191.78,"open":199.6,"volume":10669200},{"timestamp":1563975000,"date":"2019-07-24","index":57,"close":202.92,"high":205.5,"low":197.21,"open":201,"volume":7168700},{"timestamp":1564061400,"date":"2019-07-25","index":58,"close":222.86,"high":222.89,"low":205.45,"open":207,"volume":10015800},{"timestamp":1564147800,"date":"2019-07-26","index":59,"close":234.9,"high":239.71,"low":215.5,"open":235.56,"volume":16531300},{"timestamp":1564407000,"date":"2019-07-29","index":60,"close":222.13,"high":233.87,"low":201,"open":228.9,"volume":16047000}],"post":[{"timestamp":1564493400,"date":"2019-07-30","index":61,"close":194.76,"high":216.9,"low":183.5,"open":186.34,"volume":19060400},{"timestamp":1564579800,"date":"2019-07-31","index":62,"close":196.51,"high":207,"low":193.5,"open":195.76,"volume":11930600},{"timestamp":1564666200,"date":"2019-08-01","index":63,"close":176.04,"high":183.99,"low":172,"open":175.14,"volume":15083500},{"timestamp":1564752600,"date":"2019-08-02","index":64,"close":177.11,"high":181.91,"low":175.05,"open":177.6,"volume":5806900},{"timestamp":1565011800,"date":"2019-08-05","index":65,"close":175.94,"high":178.23,"low":170.99,"open":173.1,"volume":5665500},{"timestamp":1565098200,"date":"2019-08-06","index":66,"close":161.24,"high":181.75,"low":160.62,"open":180.1,"volume":8407700},{"timestamp":1565184600,"date":"2019-08-07","index":67,"close":167,"high":167.45,"low":160.55,"open":164,"volume":5858000},{"timestamp":1565271000,"date":"2019-08-08","index":68,"close":162.7,"high":168.68,"low":158,"open":168.57,"volume":5106000},{"timestamp":1565357400,"date":"2019-08-09","index":69,"close":164.37,"high":166.3,"low":162.05,"open":162.54,"volume":2756400},{"timestamp":1565616600,"date":"2019-08-12","index":70,"close":169.11,"high":172.18,"low":162.5,"open":164.53,"volume":3973800},{"timestamp":1565703000,"date":"2019-08-13","index":71,"close":167.29,"high":171.98,"low":165.58,"open":169,"volume":3048100}]},{"date":"2019-06-06","estimated":-0.15,"reported":-0.14,"pre":[{"timestamp":1558531800,"date":"2019-05-22","index":14,"close":77.63,"high":81.74,"low":77,"open":77.38,"volume":3898400},{"timestamp":1558618200,"date":"2019-05-23","index":15,"close":82.1,"high":83.8,"low":78.12,"open":79.4,"volume":4331300},{"timestamp":1558704600,"date":"2019-05-24","index":16,"close":79.67,"high":85.5,"low":79.51,"open":83.92,"volume":2909500},{"timestamp":1559050200,"date":"2019-05-28","index":17,"close":86,"high":88.83,"low":83.7,"open":83.98,"volume":6604000},{"timestamp":1559136600,"date":"2019-05-29","index":18,"close":97.5,"high":97.65,"low":87.32,"open":90.05,"volume":8372000},{"timestamp":1559223000,"date":"2019-05-30","index":19,"close":98.59,"high":105.25,"low":94.03,"open":101.9,"volume":12359800},{"timestamp":1559309400,"date":"2019-05-31","index":20,"close":104.12,"high":104.55,"low":97.26,"open":100,"volume":7733900},{"timestamp":1559568600,"date":"2019-06-03","index":21,"close":96.16,"high":108.67,"low":95.66,"open":104.14,"volume":8027700},{"timestamp":1559655000,"date":"2019-06-04","index":22,"close":103.41,"high":103.5,"low":97.82,"open":101.25,"volume":5484900},{"timestamp":1559741400,"date":"2019-06-05","index":23,"close":102.6,"high":105.5,"low":99.64,"open":105.5,"volume":4283500},{"timestamp":1559827800,"date":"2019-06-06","index":24,"close":99.5,"high":102.25,"low":98.85,"open":102,"volume":6484000}],"post":[{"timestamp":1559914200,"date":"2019-06-07","index":25,"close":138.65,"high":149.46,"low":120.76,"open":130,"volume":23916700},{"timestamp":1560173400,"date":"2019-06-10","index":26,"close":168.1,"high":186.43,"low":147,"open":155.7,"volume":24986000},{"timestamp":1560259800,"date":"2019-06-11","index":27,"close":126.04,"high":150,"low":125.23,"open":145.25,"volume":15516000},{"timestamp":1560346200,"date":"2019-06-12","index":28,"close":141.97,"high":150.45,"low":131.56,"open":133.99,"volume":16918600},{"timestamp":1560432600,"date":"2019-06-13","index":29,"close":141.39,"high":146.45,"low":134.25,"open":141.52,"volume":9474600},{"timestamp":1560519000,"date":"2019-06-14","index":30,"close":151.48,"high":157.9,"low":141.8,"open":142.01,"volume":14964600},{"timestamp":1560778200,"date":"2019-06-17","index":31,"close":169.96,"high":171.19,"low":160.61,"open":163.18,"volume":14626700},{"timestamp":1560864600,"date":"2019-06-18","index":32,"close":169.89,"high":201.88,"low":160.7,"open":200,"volume":23966900},{"timestamp":1560951000,"date":"2019-06-19","index":33,"close":169.28,"high":174.45,"low":162.25,"open":171.37,"volume":9452000},{"timestamp":1561037400,"date":"2019-06-20","index":34,"close":165.17,"high":174,"low":163.3,"open":173,"volume":6660500},{"timestamp":1561123800,"date":"2019-06-21","index":35,"close":154.13,"high":161.79,"low":150,"open":153.54,"volume":7474600}]},{"date":"2019-05-03","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/BYND_partial.json b/data/BYND_partial.json
index fe51488c7..3389c9f82 100644
--- a/data/BYND_partial.json
+++ b/data/BYND_partial.json
@@ -1 +1 @@
-[]
+[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":-0.44,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":-0.51,"reported":-0.53,"pre":[{"timestamp":1721827800,"date":"2024-07-24","index":1315,"close":6.08,"high":6.18,"low":5.88,"open":6.1,"volume":1898300},{"timestamp":1721914200,"date":"2024-07-25","index":1316,"close":5.94,"high":6.28,"low":5.93,"open":6.1,"volume":2425600},{"timestamp":1722000600,"date":"2024-07-26","index":1317,"close":6.25,"high":6.27,"low":6.01,"open":6.05,"volume":1890500},{"timestamp":1722259800,"date":"2024-07-29","index":1318,"close":6.02,"high":6.54,"low":6.02,"open":6.26,"volume":3183300},{"timestamp":1722346200,"date":"2024-07-30","index":1319,"close":6.14,"high":6.17,"low":5.91,"open":6.06,"volume":2538800},{"timestamp":1722432600,"date":"2024-07-31","index":1320,"close":6.28,"high":6.49,"low":6.08,"open":6.08,"volume":1974600},{"timestamp":1722519000,"date":"2024-08-01","index":1321,"close":6.14,"high":6.3,"low":5.99,"open":6.25,"volume":1753000},{"timestamp":1722605400,"date":"2024-08-02","index":1322,"close":5.6,"high":6.07,"low":5.5,"open":6.01,"volume":2692200},{"timestamp":1722864600,"date":"2024-08-05","index":1323,"close":5.27,"high":5.5,"low":5.13,"open":5.2,"volume":2768600},{"timestamp":1722951000,"date":"2024-08-06","index":1324,"close":5.3,"high":5.39,"low":5.21,"open":5.32,"volume":1899800},{"timestamp":1723037400,"date":"2024-08-07","index":1325,"close":5.24,"high":5.64,"low":5.21,"open":5.42,"volume":4390700}],"post":[{"timestamp":1723123800,"date":"2024-08-08","index":1326,"close":6.53,"high":6.79,"low":5.51,"open":5.57,"volume":8832900},{"timestamp":1723210200,"date":"2024-08-09","index":1327,"close":6.39,"high":9.24,"low":6.2,"open":6.5,"volume":31846000},{"timestamp":1723469400,"date":"2024-08-12","index":1328,"close":5.9,"high":6.33,"low":5.88,"open":6.27,"volume":6353800},{"timestamp":1723555800,"date":"2024-08-13","index":1329,"close":5.62,"high":6.1,"low":5.53,"open":5.86,"volume":5103500},{"timestamp":1723642200,"date":"2024-08-14","index":1330,"close":5.76,"high":5.82,"low":5.56,"open":5.63,"volume":2220000},{"timestamp":1723728600,"date":"2024-08-15","index":1331,"close":6.14,"high":6.22,"low":5.86,"open":5.88,"volume":2988700},{"timestamp":1723815000,"date":"2024-08-16","index":1332,"close":6.14,"high":6.2,"low":5.99,"open":6.11,"volume":2281600},{"timestamp":1724074200,"date":"2024-08-19","index":1333,"close":6.18,"high":6.39,"low":6.09,"open":6.1,"volume":2255300},{"timestamp":1724160600,"date":"2024-08-20","index":1334,"close":6.04,"high":6.19,"low":6.01,"open":6.19,"volume":1300600},{"timestamp":1724247000,"date":"2024-08-21","index":1335,"close":6.39,"high":6.39,"low":6.06,"open":6.06,"volume":2040100},{"timestamp":1724333400,"date":"2024-08-22","index":1336,"close":6.33,"high":6.55,"low":6.26,"open":6.39,"volume":2184700}]},{"date":"2024-05-08","estimated":-0.67,"reported":-0.72,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":1253,"close":6.06,"high":6.3,"low":5.94,"open":6.3,"volume":1827000},{"timestamp":1714051800,"date":"2024-04-25","index":1254,"close":6.34,"high":6.41,"low":5.92,"open":6,"volume":2258200},{"timestamp":1714138200,"date":"2024-04-26","index":1255,"close":6.4,"high":6.55,"low":6.2,"open":6.31,"volume":2218600},{"timestamp":1714397400,"date":"2024-04-29","index":1256,"close":6.72,"high":6.91,"low":6.5,"open":6.54,"volume":2766800},{"timestamp":1714483800,"date":"2024-04-30","index":1257,"close":6.78,"high":6.93,"low":6.53,"open":6.67,"volume":1645600},{"timestamp":1714570200,"date":"2024-05-01","index":1258,"close":6.79,"high":7.13,"low":6.62,"open":6.78,"volume":1878400},{"timestamp":1714656600,"date":"2024-05-02","index":1259,"close":7.25,"high":7.29,"low":6.86,"open":7.12,"volume":2250900},{"timestamp":1714743000,"date":"2024-05-03","index":1260,"close":8.23,"high":8.29,"low":7.28,"open":7.41,"volume":3594300},{"timestamp":1715002200,"date":"2024-05-06","index":1261,"close":8.23,"high":8.48,"low":7.84,"open":8.2,"volume":4046500},{"timestamp":1715088600,"date":"2024-05-07","index":1262,"close":8.28,"high":8.31,"low":7.88,"open":8.19,"volume":2051200},{"timestamp":1715175000,"date":"2024-05-08","index":1263,"close":8.21,"high":8.4,"low":7.76,"open":8.1,"volume":4438200}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":1264,"close":7.03,"high":7.59,"low":6.92,"open":7.03,"volume":4069300},{"timestamp":1715347800,"date":"2024-05-10","index":1265,"close":7.16,"high":7.64,"low":7.05,"open":7.13,"volume":2120500},{"timestamp":1715607000,"date":"2024-05-13","index":1266,"close":7.96,"high":8.19,"low":7.2,"open":7.25,"volume":5419400},{"timestamp":1715693400,"date":"2024-05-14","index":1267,"close":8.01,"high":10.31,"low":7.87,"open":9.47,"volume":21833100},{"timestamp":1715779800,"date":"2024-05-15","index":1268,"close":7.68,"high":8.19,"low":7.4,"open":7.94,"volume":4258300},{"timestamp":1715866200,"date":"2024-05-16","index":1269,"close":7.2,"high":7.82,"low":7.18,"open":7.75,"volume":3104900},{"timestamp":1715952600,"date":"2024-05-17","index":1270,"close":7.19,"high":7.65,"low":7.07,"open":7.13,"volume":2448300},{"timestamp":1716211800,"date":"2024-05-20","index":1271,"close":7.28,"high":7.42,"low":7.1,"open":7.22,"volume":2300300},{"timestamp":1716298200,"date":"2024-05-21","index":1272,"close":7.3,"high":7.39,"low":7.15,"open":7.2,"volume":1196200},{"timestamp":1716384600,"date":"2024-05-22","index":1273,"close":7.32,"high":7.51,"low":7.18,"open":7.22,"volume":1373900},{"timestamp":1716471000,"date":"2024-05-23","index":1274,"close":7.2,"high":7.32,"low":7.1,"open":7.32,"volume":1998600}]},{"date":"2024-02-27","estimated":-0.88,"reported":-0.92,"pre":[{"timestamp":1707748200,"date":"2024-02-12","index":1203,"close":6.93,"high":7.35,"low":6.84,"open":7.2,"volume":2888400},{"timestamp":1707834600,"date":"2024-02-13","index":1204,"close":6.5,"high":6.74,"low":6.38,"open":6.74,"volume":2285000},{"timestamp":1707921000,"date":"2024-02-14","index":1205,"close":6.66,"high":6.8,"low":6.49,"open":6.53,"volume":1752300},{"timestamp":1708007400,"date":"2024-02-15","index":1206,"close":7.26,"high":7.28,"low":6.69,"open":6.71,"volume":2889100},{"timestamp":1708093800,"date":"2024-02-16","index":1207,"close":7.07,"high":7.31,"low":6.94,"open":7.23,"volume":2100800},{"timestamp":1708439400,"date":"2024-02-20","index":1208,"close":7.18,"high":7.18,"low":6.72,"open":7,"volume":2260100},{"timestamp":1708525800,"date":"2024-02-21","index":1209,"close":7.33,"high":7.57,"low":6.99,"open":7.3,"volume":3511900},{"timestamp":1708612200,"date":"2024-02-22","index":1210,"close":7.58,"high":7.77,"low":7.07,"open":7.44,"volume":3365800},{"timestamp":1708698600,"date":"2024-02-23","index":1211,"close":7.81,"high":7.81,"low":7.38,"open":7.7,"volume":2191400},{"timestamp":1708957800,"date":"2024-02-26","index":1212,"close":7.45,"high":8.14,"low":7.22,"open":7.79,"volume":3586500},{"timestamp":1709044200,"date":"2024-02-27","index":1213,"close":7.52,"high":7.84,"low":7.22,"open":7.39,"volume":15710100}],"post":[{"timestamp":1709130600,"date":"2024-02-28","index":1214,"close":9.83,"high":12.12,"low":9.62,"open":11.3,"volume":44768200},{"timestamp":1709217000,"date":"2024-02-29","index":1215,"close":10.69,"high":11.7,"low":9.31,"open":9.5,"volume":15793700},{"timestamp":1709303400,"date":"2024-03-01","index":1216,"close":9.77,"high":11.19,"low":9.75,"open":10.85,"volume":9550700},{"timestamp":1709562600,"date":"2024-03-04","index":1217,"close":8.51,"high":9.78,"low":8.42,"open":9.72,"volume":7599400},{"timestamp":1709649000,"date":"2024-03-05","index":1218,"close":8.39,"high":9.09,"low":8.24,"open":8.42,"volume":5215100},{"timestamp":1709735400,"date":"2024-03-06","index":1219,"close":8.07,"high":8.59,"low":8.01,"open":8.45,"volume":2925300},{"timestamp":1709821800,"date":"2024-03-07","index":1220,"close":7.98,"high":8.22,"low":7.83,"open":8.1,"volume":2309100},{"timestamp":1709908200,"date":"2024-03-08","index":1221,"close":8.15,"high":8.51,"low":8.01,"open":8.07,"volume":2765800},{"timestamp":1710163800,"date":"2024-03-11","index":1222,"close":7.9,"high":8.38,"low":7.89,"open":8.15,"volume":2392300},{"timestamp":1710250200,"date":"2024-03-12","index":1223,"close":8.2,"high":8.24,"low":7.65,"open":7.9,"volume":2424100},{"timestamp":1710336600,"date":"2024-03-13","index":1224,"close":8.87,"high":8.93,"low":8,"open":8.1,"volume":3519700}]},{"date":"2023-11-08","estimated":-0.89,"reported":-1.09,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":1129,"close":5.69,"high":6.21,"low":5.64,"open":6.2,"volume":2917800},{"timestamp":1698327000,"date":"2023-10-26","index":1130,"close":5.68,"high":5.86,"low":5.58,"open":5.72,"volume":2646400},{"timestamp":1698413400,"date":"2023-10-27","index":1131,"close":5.97,"high":6.2,"low":5.69,"open":5.8,"volume":2844300},{"timestamp":1698672600,"date":"2023-10-30","index":1132,"close":5.88,"high":6.43,"low":5.76,"open":6.18,"volume":2115900},{"timestamp":1698759000,"date":"2023-10-31","index":1133,"close":5.97,"high":6.13,"low":5.76,"open":5.86,"volume":1295600},{"timestamp":1698845400,"date":"2023-11-01","index":1134,"close":5.91,"high":6.07,"low":5.73,"open":5.99,"volume":1794300},{"timestamp":1698931800,"date":"2023-11-02","index":1135,"close":7,"high":7.15,"low":6.06,"open":6.06,"volume":5440200},{"timestamp":1699018200,"date":"2023-11-03","index":1136,"close":6.99,"high":7.53,"low":6.89,"open":7.08,"volume":3396700},{"timestamp":1699281000,"date":"2023-11-06","index":1137,"close":6.88,"high":7.24,"low":6.86,"open":7.07,"volume":1874300},{"timestamp":1699367400,"date":"2023-11-07","index":1138,"close":6.97,"high":7.22,"low":6.75,"open":6.8,"volume":1765400},{"timestamp":1699453800,"date":"2023-11-08","index":1139,"close":6.62,"high":7.01,"low":6.55,"open":7,"volume":2424200}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":1140,"close":6.79,"high":7.66,"low":6.61,"open":6.62,"volume":3964200},{"timestamp":1699626600,"date":"2023-11-10","index":1141,"close":6.91,"high":7,"low":6.49,"open":6.82,"volume":2574300},{"timestamp":1699885800,"date":"2023-11-13","index":1142,"close":6.39,"high":6.87,"low":6.3,"open":6.87,"volume":2307700},{"timestamp":1699972200,"date":"2023-11-14","index":1143,"close":6.74,"high":6.89,"low":6.5,"open":6.66,"volume":2445700},{"timestamp":1700058600,"date":"2023-11-15","index":1144,"close":7.24,"high":7.59,"low":6.94,"open":6.97,"volume":3847800},{"timestamp":1700145000,"date":"2023-11-16","index":1145,"close":6.88,"high":7.16,"low":6.66,"open":7.12,"volume":2198900},{"timestamp":1700231400,"date":"2023-11-17","index":1146,"close":6.68,"high":6.94,"low":6.5,"open":6.94,"volume":1827500},{"timestamp":1700490600,"date":"2023-11-20","index":1147,"close":6.67,"high":6.78,"low":6.47,"open":6.67,"volume":2418600},{"timestamp":1700577000,"date":"2023-11-21","index":1148,"close":6.33,"high":6.6,"low":6.25,"open":6.6,"volume":1863100},{"timestamp":1700663400,"date":"2023-11-22","index":1149,"close":6.6,"high":6.66,"low":6.31,"open":6.36,"volume":2491300},{"timestamp":1700836200,"date":"2023-11-24","index":1150,"close":6.76,"high":7.02,"low":6.6,"open":6.6,"volume":1666700}]},{"date":"2023-08-07","estimated":-0.86,"reported":-0.83,"pre":[{"timestamp":1690205400,"date":"2023-07-24","index":1063,"close":15.47,"high":16.05,"low":15.01,"open":15.01,"volume":2152500},{"timestamp":1690291800,"date":"2023-07-25","index":1064,"close":15.53,"high":15.81,"low":15.32,"open":15.65,"volume":1305400},{"timestamp":1690378200,"date":"2023-07-26","index":1065,"close":16.3,"high":16.74,"low":15.52,"open":15.52,"volume":2392600},{"timestamp":1690464600,"date":"2023-07-27","index":1066,"close":15.27,"high":16.88,"low":15.25,"open":16.8,"volume":2833200},{"timestamp":1690551000,"date":"2023-07-28","index":1067,"close":15.87,"high":15.99,"low":15.17,"open":15.85,"volume":2192600},{"timestamp":1690810200,"date":"2023-07-31","index":1068,"close":17.2,"high":17.24,"low":15.8,"open":16.46,"volume":3671200},{"timestamp":1690896600,"date":"2023-08-01","index":1069,"close":16.94,"high":17.11,"low":16.45,"open":17.1,"volume":1898600},{"timestamp":1690983000,"date":"2023-08-02","index":1070,"close":15.79,"high":16.74,"low":15.45,"open":16.6,"volume":2420600},{"timestamp":1691069400,"date":"2023-08-03","index":1071,"close":15.96,"high":16.24,"low":15.45,"open":15.53,"volume":1545700},{"timestamp":1691155800,"date":"2023-08-04","index":1072,"close":15.74,"high":16.38,"low":15.62,"open":16.12,"volume":1962500},{"timestamp":1691415000,"date":"2023-08-07","index":1073,"close":15.28,"high":15.74,"low":14.37,"open":15.65,"volume":4134200}],"post":[{"timestamp":1691501400,"date":"2023-08-08","index":1074,"close":13.1,"high":13.15,"low":11.85,"open":12.55,"volume":7949300},{"timestamp":1691587800,"date":"2023-08-09","index":1075,"close":12.82,"high":13.25,"low":12.53,"open":13.02,"volume":2349800},{"timestamp":1691674200,"date":"2023-08-10","index":1076,"close":13.02,"high":13.4,"low":12.87,"open":12.87,"volume":2073900},{"timestamp":1691760600,"date":"2023-08-11","index":1077,"close":12.99,"high":13.1,"low":12.56,"open":13,"volume":1243700},{"timestamp":1692019800,"date":"2023-08-14","index":1078,"close":12.93,"high":12.95,"low":12.51,"open":12.76,"volume":1174600},{"timestamp":1692106200,"date":"2023-08-15","index":1079,"close":12.43,"high":12.92,"low":12.14,"open":12.91,"volume":1618500},{"timestamp":1692192600,"date":"2023-08-16","index":1080,"close":12.29,"high":12.64,"low":12.2,"open":12.43,"volume":1142400},{"timestamp":1692279000,"date":"2023-08-17","index":1081,"close":12.08,"high":12.5,"low":12.05,"open":12.22,"volume":1341400},{"timestamp":1692365400,"date":"2023-08-18","index":1082,"close":12.1,"high":12.32,"low":11.71,"open":11.92,"volume":1198000},{"timestamp":1692624600,"date":"2023-08-21","index":1083,"close":11.66,"high":12.14,"low":11.51,"open":12.02,"volume":1350600},{"timestamp":1692711000,"date":"2023-08-22","index":1084,"close":11.55,"high":11.95,"low":11.29,"open":11.79,"volume":1306400}]},{"date":"2023-05-10","estimated":-1.01,"reported":-0.92,"pre":[{"timestamp":1682515800,"date":"2023-04-26","index":1003,"close":12.96,"high":13.53,"low":12.86,"open":13.37,"volume":988900},{"timestamp":1682602200,"date":"2023-04-27","index":1004,"close":13.55,"high":13.97,"low":13.03,"open":13.06,"volume":1784900},{"timestamp":1682688600,"date":"2023-04-28","index":1005,"close":13.54,"high":13.68,"low":13.16,"open":13.58,"volume":1074300},{"timestamp":1682947800,"date":"2023-05-01","index":1006,"close":13.34,"high":14.18,"low":13.33,"open":13.55,"volume":1293700},{"timestamp":1683034200,"date":"2023-05-02","index":1007,"close":12.85,"high":13.33,"low":12.6,"open":13.33,"volume":1441200},{"timestamp":1683120600,"date":"2023-05-03","index":1008,"close":12.74,"high":13.35,"low":12.69,"open":12.8,"volume":1621100},{"timestamp":1683207000,"date":"2023-05-04","index":1009,"close":12.83,"high":12.89,"low":12.33,"open":12.68,"volume":1045600},{"timestamp":1683293400,"date":"2023-05-05","index":1010,"close":12.91,"high":13.25,"low":12.83,"open":12.95,"volume":1124700},{"timestamp":1683552600,"date":"2023-05-08","index":1011,"close":13.01,"high":13.17,"low":12.76,"open":12.9,"volume":1670600},{"timestamp":1683639000,"date":"2023-05-09","index":1012,"close":12.24,"high":12.86,"low":12.07,"open":12.85,"volume":3074500},{"timestamp":1683725400,"date":"2023-05-10","index":1013,"close":12.48,"high":12.66,"low":12.25,"open":12.52,"volume":5663600}],"post":[{"timestamp":1683811800,"date":"2023-05-11","index":1014,"close":10.2,"high":11.9,"low":10.11,"open":11.82,"volume":12009400},{"timestamp":1683898200,"date":"2023-05-12","index":1015,"close":10.47,"high":10.82,"low":9.81,"open":10.13,"volume":5449000},{"timestamp":1684157400,"date":"2023-05-15","index":1016,"close":10.68,"high":10.87,"low":10.34,"open":10.54,"volume":2067300},{"timestamp":1684243800,"date":"2023-05-16","index":1017,"close":10.02,"high":10.6,"low":9.92,"open":10.6,"volume":3577100},{"timestamp":1684330200,"date":"2023-05-17","index":1018,"close":10.91,"high":10.99,"low":9.99,"open":9.99,"volume":2959700},{"timestamp":1684416600,"date":"2023-05-18","index":1019,"close":11.42,"high":11.42,"low":10.77,"open":10.9,"volume":1988800},{"timestamp":1684503000,"date":"2023-05-19","index":1020,"close":10.71,"high":11.36,"low":10.26,"open":11.22,"volume":2859800},{"timestamp":1684762200,"date":"2023-05-22","index":1021,"close":10.85,"high":10.99,"low":10.54,"open":10.65,"volume":1902700},{"timestamp":1684848600,"date":"2023-05-23","index":1022,"close":11.1,"high":11.47,"low":10.7,"open":10.81,"volume":2140700},{"timestamp":1684935000,"date":"2023-05-24","index":1023,"close":11.44,"high":11.61,"low":10.84,"open":11.1,"volume":2017300},{"timestamp":1685021400,"date":"2023-05-25","index":1024,"close":10.86,"high":11.43,"low":10.58,"open":11.43,"volume":1924900}]},{"date":"2023-02-23","estimated":-1.18,"reported":-1.05,"pre":[{"timestamp":1675866600,"date":"2023-02-08","index":950,"close":17.68,"high":18.28,"low":16.69,"open":17.12,"volume":3697800},{"timestamp":1675953000,"date":"2023-02-09","index":951,"close":16.25,"high":18.19,"low":16.08,"open":18.19,"volume":2774500},{"timestamp":1676039400,"date":"2023-02-10","index":952,"close":15.99,"high":16.27,"low":15.28,"open":16.07,"volume":2478900},{"timestamp":1676298600,"date":"2023-02-13","index":953,"close":16.16,"high":16.41,"low":15.51,"open":16,"volume":1717400},{"timestamp":1676385000,"date":"2023-02-14","index":954,"close":15.52,"high":16.14,"low":15.35,"open":15.99,"volume":1654000},{"timestamp":1676471400,"date":"2023-02-15","index":955,"close":17.43,"high":17.45,"low":15.45,"open":15.5,"volume":2897700},{"timestamp":1676557800,"date":"2023-02-16","index":956,"close":17.1,"high":17.99,"low":17.01,"open":17.06,"volume":3191000},{"timestamp":1676644200,"date":"2023-02-17","index":957,"close":17.74,"high":17.87,"low":16.36,"open":17.13,"volume":2452600},{"timestamp":1676989800,"date":"2023-02-21","index":958,"close":16.4,"high":17.56,"low":16.37,"open":17.26,"volume":1902700},{"timestamp":1677076200,"date":"2023-02-22","index":959,"close":17.1,"high":17.13,"low":16.14,"open":16.49,"volume":1388100},{"timestamp":1677162600,"date":"2023-02-23","index":960,"close":17.14,"high":17.7,"low":16.63,"open":17.1,"volume":3940600}],"post":[{"timestamp":1677249000,"date":"2023-02-24","index":961,"close":18.88,"high":22.87,"low":18.42,"open":19.55,"volume":25691700},{"timestamp":1677508200,"date":"2023-02-27","index":962,"close":18.77,"high":19.72,"low":17.88,"open":18.75,"volume":4778400},{"timestamp":1677594600,"date":"2023-02-28","index":963,"close":17.84,"high":19.24,"low":17.71,"open":18.65,"volume":3007500},{"timestamp":1677681000,"date":"2023-03-01","index":964,"close":16.94,"high":17.88,"low":16.76,"open":17.69,"volume":2332600},{"timestamp":1677767400,"date":"2023-03-02","index":965,"close":17.68,"high":17.86,"low":16.52,"open":16.8,"volume":1681700},{"timestamp":1677853800,"date":"2023-03-03","index":966,"close":18.71,"high":18.73,"low":17.45,"open":17.72,"volume":2218200},{"timestamp":1678113000,"date":"2023-03-06","index":967,"close":18.08,"high":18.67,"low":17.57,"open":18.45,"volume":2644100},{"timestamp":1678199400,"date":"2023-03-07","index":968,"close":18.06,"high":18.49,"low":17.76,"open":18,"volume":1573700},{"timestamp":1678285800,"date":"2023-03-08","index":969,"close":18.18,"high":18.22,"low":17.57,"open":17.85,"volume":1591200},{"timestamp":1678372200,"date":"2023-03-09","index":970,"close":17.36,"high":18.62,"low":17.33,"open":18.04,"volume":1630100},{"timestamp":1678458600,"date":"2023-03-10","index":971,"close":17.27,"high":17.6,"low":16.41,"open":17.46,"volume":2279300}]},{"date":"2022-11-09","estimated":-1.14,"reported":-1.6,"pre":[{"timestamp":1666791000,"date":"2022-10-26","index":879,"close":14.8,"high":15.54,"low":13.92,"open":14,"volume":2916500},{"timestamp":1666877400,"date":"2022-10-27","index":880,"close":14.49,"high":15.6,"low":14.45,"open":15.01,"volume":1874400},{"timestamp":1666963800,"date":"2022-10-28","index":881,"close":15.52,"high":15.7,"low":14.26,"open":14.63,"volume":2697300},{"timestamp":1667223000,"date":"2022-10-31","index":882,"close":15.7,"high":15.96,"low":15.33,"open":15.6,"volume":2230000},{"timestamp":1667309400,"date":"2022-11-01","index":883,"close":15.32,"high":16.51,"low":15.29,"open":16.01,"volume":2487200},{"timestamp":1667395800,"date":"2022-11-02","index":884,"close":14.75,"high":16.03,"low":14.74,"open":15.28,"volume":1914400},{"timestamp":1667482200,"date":"2022-11-03","index":885,"close":14.36,"high":15.16,"low":14.24,"open":14.31,"volume":1680400},{"timestamp":1667568600,"date":"2022-11-04","index":886,"close":13.91,"high":14.82,"low":13.43,"open":14.72,"volume":1384400},{"timestamp":1667831400,"date":"2022-11-07","index":887,"close":13.3,"high":14.2,"low":12.93,"open":14.07,"volume":1957900},{"timestamp":1667917800,"date":"2022-11-08","index":888,"close":13.02,"high":13.66,"low":12.64,"open":13.3,"volume":2145600},{"timestamp":1668004200,"date":"2022-11-09","index":889,"close":11.82,"high":12.87,"low":11.56,"open":12.87,"volume":4004100}],"post":[{"timestamp":1668090600,"date":"2022-11-10","index":890,"close":14.2,"high":14.64,"low":12.71,"open":12.79,"volume":6525300},{"timestamp":1668177000,"date":"2022-11-11","index":891,"close":15.22,"high":15.48,"low":13.63,"open":14.04,"volume":3656600},{"timestamp":1668436200,"date":"2022-11-14","index":892,"close":15.54,"high":16.35,"low":14.92,"open":15.13,"volume":3281300},{"timestamp":1668522600,"date":"2022-11-15","index":893,"close":15.78,"high":17.23,"low":15.7,"open":16.42,"volume":3478000},{"timestamp":1668609000,"date":"2022-11-16","index":894,"close":14.49,"high":15.53,"low":14.31,"open":15.45,"volume":2093400},{"timestamp":1668695400,"date":"2022-11-17","index":895,"close":13.94,"high":14.98,"low":13.6,"open":14.2,"volume":2509400},{"timestamp":1668781800,"date":"2022-11-18","index":896,"close":13.45,"high":14.33,"low":13.24,"open":14.2,"volume":1770400},{"timestamp":1669041000,"date":"2022-11-21","index":897,"close":13.28,"high":13.74,"low":13.06,"open":13.14,"volume":2247900},{"timestamp":1669127400,"date":"2022-11-22","index":898,"close":12.72,"high":13.25,"low":12.09,"open":13.1,"volume":3459600},{"timestamp":1669213800,"date":"2022-11-23","index":899,"close":12.83,"high":13.07,"low":12.24,"open":12.4,"volume":2470300},{"timestamp":1669386600,"date":"2022-11-25","index":900,"close":12.72,"high":12.86,"low":12.53,"open":12.78,"volume":628300}]},{"date":"2022-08-04","estimated":-1.18,"reported":-1.53,"pre":[{"timestamp":1658410200,"date":"2022-07-21","index":811,"close":37.99,"high":39.39,"low":36.37,"open":36.99,"volume":3222800},{"timestamp":1658496600,"date":"2022-07-22","index":812,"close":36.29,"high":38.07,"low":35.54,"open":37.32,"volume":1651200},{"timestamp":1658755800,"date":"2022-07-25","index":813,"close":33.44,"high":36.24,"low":32.26,"open":36,"volume":2970900},{"timestamp":1658842200,"date":"2022-07-26","index":814,"close":30.51,"high":32.83,"low":30.32,"open":32.76,"volume":2218900},{"timestamp":1658928600,"date":"2022-07-27","index":815,"close":32.44,"high":32.58,"low":30.2,"open":31.73,"volume":2391700},{"timestamp":1659015000,"date":"2022-07-28","index":816,"close":31.43,"high":32.43,"low":29.84,"open":30.55,"volume":2713200},{"timestamp":1659101400,"date":"2022-07-29","index":817,"close":31.99,"high":32.24,"low":30.75,"open":31.3,"volume":1406400},{"timestamp":1659360600,"date":"2022-08-01","index":818,"close":32.03,"high":34.15,"low":31.43,"open":31.44,"volume":1883000},{"timestamp":1659447000,"date":"2022-08-02","index":819,"close":33.28,"high":34.44,"low":31.45,"open":31.61,"volume":1548000},{"timestamp":1659533400,"date":"2022-08-03","index":820,"close":34.05,"high":34.5,"low":33.04,"open":33.35,"volume":1840700},{"timestamp":1659619800,"date":"2022-08-04","index":821,"close":31.39,"high":34.15,"low":31.13,"open":33.31,"volume":4257100}],"post":[{"timestamp":1659706200,"date":"2022-08-05","index":822,"close":38.26,"high":39.66,"low":30.03,"open":30.13,"volume":12655600},{"timestamp":1659965400,"date":"2022-08-08","index":823,"close":39.31,"high":44.59,"low":38.02,"open":38.14,"volume":6186600},{"timestamp":1660051800,"date":"2022-08-09","index":824,"close":37.05,"high":38.8,"low":35.88,"open":38.7,"volume":2897500},{"timestamp":1660138200,"date":"2022-08-10","index":825,"close":36.94,"high":38.55,"low":36.05,"open":38.24,"volume":2229100},{"timestamp":1660224600,"date":"2022-08-11","index":826,"close":36.66,"high":41.99,"low":36.01,"open":37.37,"volume":3795200},{"timestamp":1660311000,"date":"2022-08-12","index":827,"close":36.69,"high":37.38,"low":35.18,"open":37.26,"volume":2492000},{"timestamp":1660570200,"date":"2022-08-15","index":828,"close":35.7,"high":37.28,"low":35.2,"open":36.8,"volume":1902600},{"timestamp":1660656600,"date":"2022-08-16","index":829,"close":35.83,"high":36.86,"low":33.36,"open":35.21,"volume":3833900},{"timestamp":1660743000,"date":"2022-08-17","index":830,"close":34.71,"high":36.18,"low":34.54,"open":35.38,"volume":2025800},{"timestamp":1660829400,"date":"2022-08-18","index":831,"close":33.22,"high":34.74,"low":32.9,"open":34.71,"volume":2353100},{"timestamp":1660915800,"date":"2022-08-19","index":832,"close":29.17,"high":32.49,"low":28.92,"open":32.36,"volume":4082200}]},{"date":"2022-05-11","estimated":-0.98,"reported":-1.58,"pre":[{"timestamp":1651066200,"date":"2022-04-27","index":753,"close":38.22,"high":47.44,"low":35.41,"open":35.54,"volume":20088300},{"timestamp":1651152600,"date":"2022-04-28","index":754,"close":39.82,"high":39.88,"low":36.64,"open":37.76,"volume":3634500},{"timestamp":1651239000,"date":"2022-04-29","index":755,"close":36.88,"high":40.82,"low":36.79,"open":39.23,"volume":1814500},{"timestamp":1651498200,"date":"2022-05-02","index":756,"close":38.33,"high":38.33,"low":35.94,"open":36.53,"volume":1868800},{"timestamp":1651584600,"date":"2022-05-03","index":757,"close":38.9,"high":39.41,"low":37.45,"open":37.81,"volume":2266800},{"timestamp":1651671000,"date":"2022-05-04","index":758,"close":41.76,"high":41.95,"low":37.93,"open":38.8,"volume":2773800},{"timestamp":1651757400,"date":"2022-05-05","index":759,"close":38.43,"high":40.99,"low":37.59,"open":40.9,"volume":2110800},{"timestamp":1651843800,"date":"2022-05-06","index":760,"close":35.83,"high":38.72,"low":35.43,"open":38.54,"volume":1954100},{"timestamp":1652103000,"date":"2022-05-09","index":761,"close":31.16,"high":35.4,"low":30.77,"open":35,"volume":3578300},{"timestamp":1652189400,"date":"2022-05-10","index":762,"close":30.37,"high":32.61,"low":28.28,"open":31.84,"volume":3349500},{"timestamp":1652275800,"date":"2022-05-11","index":763,"close":26.17,"high":30.55,"low":25.75,"open":30.28,"volume":6870000}],"post":[{"timestamp":1652362200,"date":"2022-05-12","index":764,"close":25.08,"high":29.4,"low":20.5,"open":21.03,"volume":22395300},{"timestamp":1652448600,"date":"2022-05-13","index":765,"close":31.24,"high":31.88,"low":25.88,"open":26.05,"volume":9799600},{"timestamp":1652707800,"date":"2022-05-16","index":766,"close":27.24,"high":31.08,"low":27.05,"open":30.7,"volume":3605400},{"timestamp":1652794200,"date":"2022-05-17","index":767,"close":26.96,"high":28.53,"low":25.51,"open":28,"volume":3825900},{"timestamp":1652880600,"date":"2022-05-18","index":768,"close":26.42,"high":27.68,"low":25.13,"open":26.6,"volume":2755500},{"timestamp":1652967000,"date":"2022-05-19","index":769,"close":25.5,"high":27.29,"low":25.36,"open":25.91,"volume":3209800},{"timestamp":1653053400,"date":"2022-05-20","index":770,"close":24.37,"high":26,"low":23.51,"open":25.71,"volume":3838500},{"timestamp":1653312600,"date":"2022-05-23","index":771,"close":24.67,"high":24.67,"low":23,"open":24.29,"volume":2472700},{"timestamp":1653399000,"date":"2022-05-24","index":772,"close":22.94,"high":26.56,"low":22.2,"open":26.41,"volume":4582400},{"timestamp":1653485400,"date":"2022-05-25","index":773,"close":25.98,"high":26.29,"low":23.01,"open":23.06,"volume":3689100},{"timestamp":1653571800,"date":"2022-05-26","index":774,"close":26.17,"high":27.3,"low":25.31,"open":25.38,"volume":2695800}]},{"date":"2022-02-24","estimated":-0.71,"reported":-1.27,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":700,"close":62.67,"high":63.23,"low":59.65,"open":60.53,"volume":2507600},{"timestamp":1644503400,"date":"2022-02-10","index":701,"close":61.49,"high":64.59,"low":60.26,"open":60.5,"volume":2205000},{"timestamp":1644589800,"date":"2022-02-11","index":702,"close":59.87,"high":62.73,"low":59.1,"open":61.2,"volume":2048800},{"timestamp":1644849000,"date":"2022-02-14","index":703,"close":58.13,"high":60.45,"low":57.73,"open":59.01,"volume":2153300},{"timestamp":1644935400,"date":"2022-02-15","index":704,"close":62,"high":62.19,"low":59.02,"open":59.4,"volume":1864500},{"timestamp":1645021800,"date":"2022-02-16","index":705,"close":59.69,"high":61.6,"low":58.69,"open":60.19,"volume":2171700},{"timestamp":1645108200,"date":"2022-02-17","index":706,"close":56.21,"high":59.31,"low":55.73,"open":59.15,"volume":2698600},{"timestamp":1645194600,"date":"2022-02-18","index":707,"close":52.33,"high":56.47,"low":51.88,"open":56,"volume":3856000},{"timestamp":1645540200,"date":"2022-02-22","index":708,"close":50.54,"high":52.56,"low":50.01,"open":50.88,"volume":3275300},{"timestamp":1645626600,"date":"2022-02-23","index":709,"close":47.4,"high":51.27,"low":46.75,"open":50.8,"volume":4249400},{"timestamp":1645713000,"date":"2022-02-24","index":710,"close":49,"high":49.56,"low":42.65,"open":44.06,"volume":7315700}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":711,"close":44.49,"high":45.7,"low":41.33,"open":44.8,"volume":11613200},{"timestamp":1646058600,"date":"2022-02-28","index":712,"close":46.78,"high":47.67,"low":43.73,"open":44.36,"volume":5093000},{"timestamp":1646145000,"date":"2022-03-01","index":713,"close":47.42,"high":48.9,"low":46.32,"open":46.38,"volume":3344200},{"timestamp":1646231400,"date":"2022-03-02","index":714,"close":45.9,"high":47.71,"low":44.63,"open":47.42,"volume":3481700},{"timestamp":1646317800,"date":"2022-03-03","index":715,"close":46.41,"high":47.78,"low":44.82,"open":46.06,"volume":3198800},{"timestamp":1646404200,"date":"2022-03-04","index":716,"close":43.18,"high":46.76,"low":42.7,"open":45.57,"volume":3061500},{"timestamp":1646663400,"date":"2022-03-07","index":717,"close":42.31,"high":44.35,"low":41.14,"open":42.5,"volume":3495500},{"timestamp":1646749800,"date":"2022-03-08","index":718,"close":42.48,"high":44.08,"low":40.3,"open":42,"volume":2631000},{"timestamp":1646836200,"date":"2022-03-09","index":719,"close":44.51,"high":45.5,"low":43.23,"open":43.23,"volume":1899000},{"timestamp":1646922600,"date":"2022-03-10","index":720,"close":42.58,"high":43.99,"low":41.73,"open":43.96,"volume":1853200},{"timestamp":1647009000,"date":"2022-03-11","index":721,"close":38.76,"high":42.91,"low":38.38,"open":42.79,"volume":3422100}]},{"date":"2021-11-10","estimated":-0.39,"reported":-0.87,"pre":[{"timestamp":1635341400,"date":"2021-10-27","index":628,"close":95.59,"high":99.44,"low":93.64,"open":94,"volume":3595600},{"timestamp":1635427800,"date":"2021-10-28","index":629,"close":100.18,"high":100.2,"low":94.8,"open":95.5,"volume":2614200},{"timestamp":1635514200,"date":"2021-10-29","index":630,"close":98.98,"high":101.52,"low":98.8,"open":99.46,"volume":2803200},{"timestamp":1635773400,"date":"2021-11-01","index":631,"close":99.57,"high":100.07,"low":97.81,"open":99.02,"volume":1982200},{"timestamp":1635859800,"date":"2021-11-02","index":632,"close":99.19,"high":100.17,"low":97.27,"open":99.84,"volume":1877800},{"timestamp":1635946200,"date":"2021-11-03","index":633,"close":104.51,"high":108.04,"low":99.66,"open":99.7,"volume":5452700},{"timestamp":1636032600,"date":"2021-11-04","index":634,"close":102.52,"high":107.2,"low":102.5,"open":104.51,"volume":2352600},{"timestamp":1636119000,"date":"2021-11-05","index":635,"close":99.77,"high":102.6,"low":99.12,"open":102,"volume":2242700},{"timestamp":1636381800,"date":"2021-11-08","index":636,"close":98.28,"high":99.99,"low":96.25,"open":99.9,"volume":2325800},{"timestamp":1636468200,"date":"2021-11-09","index":637,"close":97.99,"high":98.34,"low":96.25,"open":97.85,"volume":2419000},{"timestamp":1636554600,"date":"2021-11-10","index":638,"close":94.48,"high":97.8,"low":93.8,"open":97.31,"volume":7159200}],"post":[{"timestamp":1636641000,"date":"2021-11-11","index":639,"close":81.93,"high":83.15,"low":76.77,"open":80.9,"volume":20672800},{"timestamp":1636727400,"date":"2021-11-12","index":640,"close":85.15,"high":85.29,"low":79.8,"open":82.07,"volume":7167300},{"timestamp":1636986600,"date":"2021-11-15","index":641,"close":83.82,"high":85.44,"low":82.7,"open":85,"volume":3272700},{"timestamp":1637073000,"date":"2021-11-16","index":642,"close":83.48,"high":84.56,"low":81.52,"open":83.4,"volume":3048300},{"timestamp":1637159400,"date":"2021-11-17","index":643,"close":80.47,"high":84.5,"low":80.12,"open":83.24,"volume":3024900},{"timestamp":1637245800,"date":"2021-11-18","index":644,"close":78.38,"high":81.16,"low":76.87,"open":80.93,"volume":3585900},{"timestamp":1637332200,"date":"2021-11-19","index":645,"close":77.53,"high":79.4,"low":76.9,"open":77.24,"volume":3143000},{"timestamp":1637591400,"date":"2021-11-22","index":646,"close":75.63,"high":78.44,"low":74.65,"open":77.75,"volume":2791200},{"timestamp":1637677800,"date":"2021-11-23","index":647,"close":74.5,"high":76.9,"low":73.94,"open":74.58,"volume":2314100},{"timestamp":1637764200,"date":"2021-11-24","index":648,"close":75.55,"high":76.48,"low":72.51,"open":73.5,"volume":1926900},{"timestamp":1637937000,"date":"2021-11-26","index":649,"close":76.72,"high":77.75,"low":74.62,"open":74.81,"volume":1830500}]},{"date":"2021-08-05","estimated":-0.24,"reported":-0.31,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":560,"close":128.1,"high":131.39,"low":127.25,"open":131,"volume":1325100},{"timestamp":1627047000,"date":"2021-07-23","index":561,"close":126.54,"high":128.56,"low":125.11,"open":128.56,"volume":1221500},{"timestamp":1627306200,"date":"2021-07-26","index":562,"close":125.97,"high":128.79,"low":124.1,"open":126.55,"volume":1312100},{"timestamp":1627392600,"date":"2021-07-27","index":563,"close":123.42,"high":126.25,"low":121,"open":126,"volume":1513000},{"timestamp":1627479000,"date":"2021-07-28","index":564,"close":126.21,"high":127.1,"low":124,"open":124.52,"volume":1523600},{"timestamp":1627565400,"date":"2021-07-29","index":565,"close":124.56,"high":128.82,"low":124.25,"open":126.82,"volume":1434400},{"timestamp":1627651800,"date":"2021-07-30","index":566,"close":122.7,"high":124.95,"low":121.7,"open":124,"volume":1433400},{"timestamp":1627911000,"date":"2021-08-02","index":567,"close":124.07,"high":125.66,"low":121.58,"open":122.51,"volume":1641800},{"timestamp":1627997400,"date":"2021-08-03","index":568,"close":122.55,"high":124.91,"low":121.15,"open":124.41,"volume":1393600},{"timestamp":1628083800,"date":"2021-08-04","index":569,"close":122.8,"high":123.5,"low":120.35,"open":122.72,"volume":2005900},{"timestamp":1628170200,"date":"2021-08-05","index":570,"close":121.82,"high":123.25,"low":120.06,"open":122.5,"volume":3256000}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":571,"close":123.88,"high":125.28,"low":116.66,"open":118.63,"volume":4834900},{"timestamp":1628515800,"date":"2021-08-09","index":572,"close":130.32,"high":131,"low":122.25,"open":122.25,"volume":3168100},{"timestamp":1628602200,"date":"2021-08-10","index":573,"close":126.63,"high":134.99,"low":126.29,"open":131.41,"volume":3371200},{"timestamp":1628688600,"date":"2021-08-11","index":574,"close":124.76,"high":127.22,"low":124.16,"open":126.44,"volume":1635200},{"timestamp":1628775000,"date":"2021-08-12","index":575,"close":124.44,"high":125.49,"low":122.21,"open":125,"volume":1339600},{"timestamp":1628861400,"date":"2021-08-13","index":576,"close":121.24,"high":125,"low":121.07,"open":124.6,"volume":1232700},{"timestamp":1629120600,"date":"2021-08-16","index":577,"close":118.81,"high":120.87,"low":116.44,"open":120.72,"volume":2429900},{"timestamp":1629207000,"date":"2021-08-17","index":578,"close":117.7,"high":120.22,"low":116.38,"open":117.2,"volume":1863500},{"timestamp":1629293400,"date":"2021-08-18","index":579,"close":118.84,"high":120.69,"low":115.6,"open":118.05,"volume":1330900},{"timestamp":1629379800,"date":"2021-08-19","index":580,"close":115.09,"high":119.7,"low":114.42,"open":118.57,"volume":1955400},{"timestamp":1629466200,"date":"2021-08-20","index":581,"close":117.35,"high":118.98,"low":114.59,"open":115.06,"volume":1600900}]},{"date":"2021-05-06","estimated":-0.19,"reported":-0.42,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":497,"close":132.83,"high":136.62,"low":132.16,"open":133.73,"volume":1558400},{"timestamp":1619184600,"date":"2021-04-23","index":498,"close":131.42,"high":134.88,"low":130.9,"open":133.04,"volume":1812700},{"timestamp":1619443800,"date":"2021-04-26","index":499,"close":132.06,"high":132.9,"low":129.51,"open":132.12,"volume":1962000},{"timestamp":1619530200,"date":"2021-04-27","index":500,"close":133.5,"high":134.2,"low":131.55,"open":131.84,"volume":2208900},{"timestamp":1619616600,"date":"2021-04-28","index":501,"close":134.22,"high":135.8,"low":132.67,"open":133.97,"volume":1446100},{"timestamp":1619703000,"date":"2021-04-29","index":502,"close":133.4,"high":137.39,"low":131.61,"open":135.58,"volume":2514200},{"timestamp":1619789400,"date":"2021-04-30","index":503,"close":131.68,"high":134.5,"low":131.62,"open":131.88,"volume":1436800},{"timestamp":1620048600,"date":"2021-05-03","index":504,"close":126.4,"high":131.32,"low":125.01,"open":130.52,"volume":3248800},{"timestamp":1620135000,"date":"2021-05-04","index":505,"close":124.8,"high":125.7,"low":119.66,"open":125.28,"volume":3704400},{"timestamp":1620221400,"date":"2021-05-05","index":506,"close":121.57,"high":125.74,"low":120.2,"open":125.51,"volume":2474500},{"timestamp":1620307800,"date":"2021-05-06","index":507,"close":119.04,"high":120.46,"low":115.46,"open":120.03,"volume":4849500}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":508,"close":110.72,"high":116.88,"low":106.91,"open":107.73,"volume":9339600},{"timestamp":1620653400,"date":"2021-05-10","index":509,"close":107.21,"high":110.42,"low":103.16,"open":110.28,"volume":6432500},{"timestamp":1620739800,"date":"2021-05-11","index":510,"close":109.64,"high":110.7,"low":100.82,"open":100.89,"volume":4696800},{"timestamp":1620826200,"date":"2021-05-12","index":511,"close":104.99,"high":111,"low":103.88,"open":109.38,"volume":3693800},{"timestamp":1620912600,"date":"2021-05-13","index":512,"close":101.52,"high":106.95,"low":99.86,"open":105,"volume":3325400},{"timestamp":1620999000,"date":"2021-05-14","index":513,"close":104.97,"high":106.25,"low":101.91,"open":102.93,"volume":3431900},{"timestamp":1621258200,"date":"2021-05-17","index":514,"close":102.51,"high":106,"low":100.42,"open":105.71,"volume":3898600},{"timestamp":1621344600,"date":"2021-05-18","index":515,"close":104.45,"high":106.2,"low":101.9,"open":103.3,"volume":2793800},{"timestamp":1621431000,"date":"2021-05-19","index":516,"close":103.8,"high":104.44,"low":102,"open":103.25,"volume":1809900},{"timestamp":1621517400,"date":"2021-05-20","index":517,"close":107.53,"high":108.88,"low":103.81,"open":104.18,"volume":2633600},{"timestamp":1621603800,"date":"2021-05-21","index":518,"close":106.59,"high":109.36,"low":106.46,"open":108.6,"volume":1550100}]},{"date":"2021-02-25","estimated":-0.13,"reported":-0.34,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":448,"close":171.53,"high":175.8,"low":167.02,"open":167.02,"volume":2937400},{"timestamp":1613053800,"date":"2021-02-11","index":449,"close":175.66,"high":176.7,"low":166.4,"open":172.68,"volume":3473800},{"timestamp":1613140200,"date":"2021-02-12","index":450,"close":175.45,"high":181.8,"low":171.61,"open":175.18,"volume":3135800},{"timestamp":1613485800,"date":"2021-02-16","index":451,"close":173.04,"high":183.75,"low":172.88,"open":182,"volume":3117700},{"timestamp":1613572200,"date":"2021-02-17","index":452,"close":167.87,"high":174.37,"low":165.5,"open":173.72,"volume":2355000},{"timestamp":1613658600,"date":"2021-02-18","index":453,"close":167.09,"high":168.33,"low":161.34,"open":165.21,"volume":2284300},{"timestamp":1613745000,"date":"2021-02-19","index":454,"close":160.22,"high":169.76,"low":160,"open":169.76,"volume":2329700},{"timestamp":1614004200,"date":"2021-02-22","index":455,"close":150.86,"high":160.86,"low":150.38,"open":160.35,"volume":3095200},{"timestamp":1614090600,"date":"2021-02-23","index":456,"close":149.42,"high":150.54,"low":138.95,"open":147.66,"volume":3588800},{"timestamp":1614177000,"date":"2021-02-24","index":457,"close":152.05,"high":152.73,"low":147.2,"open":150.75,"volume":1767600},{"timestamp":1614263400,"date":"2021-02-25","index":458,"close":143.75,"high":153.95,"low":142.34,"open":152.01,"volume":4762800}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":459,"close":145.48,"high":162.78,"low":141.72,"open":156,"volume":6909900},{"timestamp":1614609000,"date":"2021-03-01","index":460,"close":147.1,"high":154.54,"low":145.49,"open":150,"volume":3690100},{"timestamp":1614695400,"date":"2021-03-02","index":461,"close":139.66,"high":155,"low":139.47,"open":152.49,"volume":6003100},{"timestamp":1614781800,"date":"2021-03-03","index":462,"close":139.49,"high":140.22,"low":135.33,"open":137.74,"volume":4953700},{"timestamp":1614868200,"date":"2021-03-04","index":463,"close":136.42,"high":140.5,"low":130.12,"open":138.42,"volume":4316200},{"timestamp":1614954600,"date":"2021-03-05","index":464,"close":138.3,"high":138.86,"low":125.87,"open":136.42,"volume":4460400},{"timestamp":1615213800,"date":"2021-03-08","index":465,"close":135.3,"high":142.79,"low":135.04,"open":137.56,"volume":2766900},{"timestamp":1615300200,"date":"2021-03-09","index":466,"close":139.58,"high":142.6,"low":137.39,"open":140.61,"volume":3800900},{"timestamp":1615386600,"date":"2021-03-10","index":467,"close":138.61,"high":143.31,"low":137.08,"open":143.17,"volume":2193500},{"timestamp":1615473000,"date":"2021-03-11","index":468,"close":142.81,"high":144.55,"low":139.07,"open":141.11,"volume":2912800},{"timestamp":1615559400,"date":"2021-03-12","index":469,"close":142.45,"high":143.21,"low":138.36,"open":140.45,"volume":1924800}]},{"date":"2020-11-09","estimated":0.05,"reported":-0.28,"pre":[{"timestamp":1603719000,"date":"2020-10-26","index":375,"close":164.54,"high":175.34,"low":161.84,"open":171.42,"volume":2731500},{"timestamp":1603805400,"date":"2020-10-27","index":376,"close":161.95,"high":167.01,"low":160.85,"open":165,"volume":1894600},{"timestamp":1603891800,"date":"2020-10-28","index":377,"close":156.05,"high":160.52,"low":154.74,"open":159.5,"volume":2426600},{"timestamp":1603978200,"date":"2020-10-29","index":378,"close":151.85,"high":157.45,"low":151.35,"open":157.44,"volume":1985000},{"timestamp":1604064600,"date":"2020-10-30","index":379,"close":142.43,"high":152.3,"low":141.07,"open":150.5,"volume":3164100},{"timestamp":1604327400,"date":"2020-11-02","index":380,"close":143.56,"high":148,"low":141.48,"open":145.35,"volume":2155400},{"timestamp":1604413800,"date":"2020-11-03","index":381,"close":146.35,"high":150.76,"low":145.71,"open":146.26,"volume":2145100},{"timestamp":1604500200,"date":"2020-11-04","index":382,"close":149.29,"high":153.11,"low":148.21,"open":150.1,"volume":1673400},{"timestamp":1604586600,"date":"2020-11-05","index":383,"close":157.04,"high":157.35,"low":152.32,"open":153.5,"volume":2653300},{"timestamp":1604673000,"date":"2020-11-06","index":384,"close":156.86,"high":158.94,"low":154.31,"open":156.78,"volume":2302200},{"timestamp":1604932200,"date":"2020-11-09","index":385,"close":150.5,"high":170.8,"low":141.25,"open":164.37,"volume":21307500}],"post":[{"timestamp":1605018600,"date":"2020-11-10","index":386,"close":125.01,"high":131.92,"low":113.26,"open":118.92,"volume":29678100},{"timestamp":1605105000,"date":"2020-11-11","index":387,"close":127.89,"high":129.9,"low":125.1,"open":127.09,"volume":7151600},{"timestamp":1605191400,"date":"2020-11-12","index":388,"close":128.9,"high":132.42,"low":126.88,"open":129.47,"volume":6376800},{"timestamp":1605277800,"date":"2020-11-13","index":389,"close":124.74,"high":130.42,"low":123.25,"open":130.29,"volume":5332200},{"timestamp":1605537000,"date":"2020-11-16","index":390,"close":127.15,"high":127.95,"low":121.53,"open":126.3,"volume":5256700},{"timestamp":1605623400,"date":"2020-11-17","index":391,"close":129.9,"high":129.97,"low":126.16,"open":126.62,"volume":2845600},{"timestamp":1605709800,"date":"2020-11-18","index":392,"close":134.01,"high":137.01,"low":132,"open":132,"volume":7279900},{"timestamp":1605796200,"date":"2020-11-19","index":393,"close":137.42,"high":139.65,"low":134.08,"open":134.65,"volume":3402300},{"timestamp":1605882600,"date":"2020-11-20","index":394,"close":136.56,"high":138.25,"low":133.6,"open":138.2,"volume":2652900},{"timestamp":1606141800,"date":"2020-11-23","index":395,"close":140.96,"high":144.15,"low":136.25,"open":136.75,"volume":3616600},{"timestamp":1606228200,"date":"2020-11-24","index":396,"close":141.83,"high":145.89,"low":140,"open":143.74,"volume":2819700}]},{"date":"2020-08-04","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":1595338200,"date":"2020-07-21","index":307,"close":129.92,"high":135.92,"low":128.75,"open":129.84,"volume":5012900},{"timestamp":1595424600,"date":"2020-07-22","index":308,"close":130.57,"high":133.07,"low":128.7,"open":130.15,"volume":2716700},{"timestamp":1595511000,"date":"2020-07-23","index":309,"close":127.15,"high":132.8,"low":124.56,"open":130.08,"volume":3561600},{"timestamp":1595597400,"date":"2020-07-24","index":310,"close":125.09,"high":126.4,"low":120.32,"open":124.01,"volume":2700900},{"timestamp":1595856600,"date":"2020-07-27","index":311,"close":126.72,"high":126.78,"low":122.25,"open":125.25,"volume":2912200},{"timestamp":1595943000,"date":"2020-07-28","index":312,"close":125.43,"high":129.58,"low":124.95,"open":124.95,"volume":2062400},{"timestamp":1596029400,"date":"2020-07-29","index":313,"close":126.68,"high":128.34,"low":125.21,"open":126.5,"volume":2110900},{"timestamp":1596115800,"date":"2020-07-30","index":314,"close":123.32,"high":127.14,"low":122.11,"open":126.14,"volume":2667600},{"timestamp":1596202200,"date":"2020-07-31","index":315,"close":125.9,"high":125.9,"low":122.41,"open":124.09,"volume":2957100},{"timestamp":1596461400,"date":"2020-08-03","index":316,"close":134.32,"high":134.4,"low":127.15,"open":128.65,"volume":5635000},{"timestamp":1596547800,"date":"2020-08-04","index":317,"close":142.25,"high":142.51,"low":134.16,"open":138.67,"volume":10277600}],"post":[{"timestamp":1596634200,"date":"2020-08-05","index":318,"close":132.69,"high":138.39,"low":130,"open":130.14,"volume":10536600},{"timestamp":1596720600,"date":"2020-08-06","index":319,"close":132.58,"high":136.23,"low":131.57,"open":133.53,"volume":3954000},{"timestamp":1596807000,"date":"2020-08-07","index":320,"close":131.51,"high":135.98,"low":130.5,"open":132.33,"volume":3478600},{"timestamp":1597066200,"date":"2020-08-10","index":321,"close":127.43,"high":132.57,"low":124.66,"open":132.2,"volume":3538900},{"timestamp":1597152600,"date":"2020-08-11","index":322,"close":125.5,"high":128.57,"low":124.4,"open":127.38,"volume":2602900},{"timestamp":1597239000,"date":"2020-08-12","index":323,"close":123.83,"high":126.77,"low":123.09,"open":126.28,"volume":3601600},{"timestamp":1597325400,"date":"2020-08-13","index":324,"close":126.99,"high":127.45,"low":124.5,"open":124.83,"volume":2528200},{"timestamp":1597411800,"date":"2020-08-14","index":325,"close":125.04,"high":127.35,"low":124.65,"open":127.05,"volume":1426100},{"timestamp":1597671000,"date":"2020-08-17","index":326,"close":125.5,"high":126.75,"low":123.96,"open":125.56,"volume":1708400},{"timestamp":1597757400,"date":"2020-08-18","index":327,"close":124.31,"high":126.64,"low":122.67,"open":125.15,"volume":2111200},{"timestamp":1597843800,"date":"2020-08-19","index":328,"close":125.35,"high":126.74,"low":121.35,"open":124.31,"volume":3013500}]},{"date":"2020-05-05","estimated":-0.07,"reported":0.03,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":244,"close":84.96,"high":92,"low":82.1,"open":87.51,"volume":13184900},{"timestamp":1587562200,"date":"2020-04-22","index":245,"close":88.46,"high":90.39,"low":85.14,"open":87,"volume":6116900},{"timestamp":1587648600,"date":"2020-04-23","index":246,"close":99.78,"high":101.56,"low":89.29,"open":89.87,"volume":11319900},{"timestamp":1587735000,"date":"2020-04-24","index":247,"close":108.78,"high":113.48,"low":103,"open":105,"volume":21184600},{"timestamp":1587994200,"date":"2020-04-27","index":248,"close":99.63,"high":116.64,"low":97.5,"open":111.92,"volume":20131500},{"timestamp":1588080600,"date":"2020-04-28","index":249,"close":99.52,"high":104.48,"low":97.25,"open":101.97,"volume":7076500},{"timestamp":1588167000,"date":"2020-04-29","index":250,"close":100.1,"high":103,"low":97.92,"open":100.56,"volume":4531300},{"timestamp":1588253400,"date":"2020-04-30","index":251,"close":98.99,"high":107,"low":96.13,"open":98.19,"volume":6718800},{"timestamp":1588339800,"date":"2020-05-01","index":252,"close":91.53,"high":98.72,"low":89.9,"open":94.4,"volume":6558400},{"timestamp":1588599000,"date":"2020-05-04","index":253,"close":95.16,"high":95.47,"low":88.51,"open":89,"volume":4267800},{"timestamp":1588685400,"date":"2020-05-05","index":254,"close":100.16,"high":102.5,"low":96.66,"open":100.5,"volume":11915200}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":255,"close":126.21,"high":126.5,"low":110,"open":110.26,"volume":38572400},{"timestamp":1588858200,"date":"2020-05-07","index":256,"close":122.66,"high":127.84,"low":117.12,"open":126.72,"volume":22971000},{"timestamp":1588944600,"date":"2020-05-08","index":257,"close":133.51,"high":136,"low":119.1,"open":123.47,"volume":22483300},{"timestamp":1589203800,"date":"2020-05-11","index":258,"close":130.82,"high":139.29,"low":129,"open":129.51,"volume":15832000},{"timestamp":1589290200,"date":"2020-05-12","index":259,"close":136.93,"high":145.5,"low":131.89,"open":133.97,"volume":21441900},{"timestamp":1589376600,"date":"2020-05-13","index":260,"close":134.51,"high":147.55,"low":127.21,"open":140.58,"volume":22508200},{"timestamp":1589463000,"date":"2020-05-14","index":261,"close":135.41,"high":141,"low":131.21,"open":133.49,"volume":12681800},{"timestamp":1589549400,"date":"2020-05-15","index":262,"close":134.16,"high":140.2,"low":132.63,"open":134.98,"volume":8232900},{"timestamp":1589808600,"date":"2020-05-18","index":263,"close":130.03,"high":137.95,"low":128.81,"open":137.49,"volume":8007300},{"timestamp":1589895000,"date":"2020-05-19","index":264,"close":136.2,"high":142,"low":132.67,"open":132.73,"volume":13729700},{"timestamp":1589981400,"date":"2020-05-20","index":265,"close":140.5,"high":144.92,"low":137.04,"open":142.07,"volume":9777900}]},{"date":"2020-02-27","estimated":0.01,"reported":-0.01,"pre":[{"timestamp":1581517800,"date":"2020-02-12","index":197,"close":114.73,"high":119.5,"low":113.77,"open":117.28,"volume":6242500},{"timestamp":1581604200,"date":"2020-02-13","index":198,"close":112.01,"high":117,"low":111,"open":114.79,"volume":7911200},{"timestamp":1581690600,"date":"2020-02-14","index":199,"close":116.22,"high":117.47,"low":112.31,"open":113,"volume":6969200},{"timestamp":1582036200,"date":"2020-02-18","index":200,"close":122.03,"high":123.7,"low":117.58,"open":118,"volume":8647400},{"timestamp":1582122600,"date":"2020-02-19","index":201,"close":126.1,"high":129,"low":122.1,"open":124.07,"volume":8705700},{"timestamp":1582209000,"date":"2020-02-20","index":202,"close":120.58,"high":126.1,"low":115.14,"open":126.08,"volume":8376500},{"timestamp":1582295400,"date":"2020-02-21","index":203,"close":117.45,"high":122,"low":116.03,"open":120.62,"volume":5571200},{"timestamp":1582554600,"date":"2020-02-24","index":204,"close":113.96,"high":114.8,"low":109.05,"open":110,"volume":5926500},{"timestamp":1582641000,"date":"2020-02-25","index":205,"close":109.92,"high":116.8,"low":108.14,"open":115.12,"volume":5461200},{"timestamp":1582727400,"date":"2020-02-26","index":206,"close":112.51,"high":118.2,"low":111.55,"open":115.33,"volume":7231900},{"timestamp":1582813800,"date":"2020-02-27","index":207,"close":106.14,"high":111.5,"low":103.5,"open":110.34,"volume":7833600}],"post":[{"timestamp":1582900200,"date":"2020-02-28","index":208,"close":89.65,"high":91.77,"low":85,"open":88,"volume":13209600},{"timestamp":1583159400,"date":"2020-03-02","index":209,"close":96.1,"high":96.8,"low":90.3,"open":95,"volume":7240500},{"timestamp":1583245800,"date":"2020-03-03","index":210,"close":95.43,"high":101.67,"low":94.63,"open":101.6,"volume":9611900},{"timestamp":1583332200,"date":"2020-03-04","index":211,"close":101.89,"high":101.93,"low":97.7,"open":99.02,"volume":6576800},{"timestamp":1583418600,"date":"2020-03-05","index":212,"close":95.87,"high":100.25,"low":95.07,"open":99.24,"volume":4337400},{"timestamp":1583505000,"date":"2020-03-06","index":213,"close":96.09,"high":96.44,"low":91.6,"open":92.9,"volume":4210300},{"timestamp":1583760600,"date":"2020-03-09","index":214,"close":87.96,"high":91.65,"low":82.22,"open":85.5,"volume":5221200},{"timestamp":1583847000,"date":"2020-03-10","index":215,"close":90.98,"high":92.89,"low":85.61,"open":92.05,"volume":4388300},{"timestamp":1583933400,"date":"2020-03-11","index":216,"close":82.64,"high":89.52,"low":81.33,"open":87.87,"volume":4175500},{"timestamp":1584019800,"date":"2020-03-12","index":217,"close":74,"high":76.11,"low":68.85,"open":72.5,"volume":7099000},{"timestamp":1584106200,"date":"2020-03-13","index":218,"close":73.06,"high":79.45,"low":68.61,"open":76.01,"volume":5494000}]},{"date":"2019-10-28","estimated":0.03,"reported":0.06,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":114,"close":126.31,"high":128.46,"low":124.63,"open":128.45,"volume":2126900},{"timestamp":1571146200,"date":"2019-10-15","index":115,"close":122.05,"high":125.4,"low":120.53,"open":124.27,"volume":2635900},{"timestamp":1571232600,"date":"2019-10-16","index":116,"close":123.92,"high":126.49,"low":121.78,"open":122,"volume":1961900},{"timestamp":1571319000,"date":"2019-10-17","index":117,"close":117.35,"high":124.58,"low":116.86,"open":123.99,"volume":2838700},{"timestamp":1571405400,"date":"2019-10-18","index":118,"close":109.99,"high":115.39,"low":107.91,"open":115,"volume":3818800},{"timestamp":1571664600,"date":"2019-10-21","index":119,"close":110.13,"high":113.61,"low":106.01,"open":113.6,"volume":3585700},{"timestamp":1571751000,"date":"2019-10-22","index":120,"close":106.4,"high":112.88,"low":105.55,"open":110,"volume":2318200},{"timestamp":1571837400,"date":"2019-10-23","index":121,"close":97.9,"high":105.67,"low":97.25,"open":102.7,"volume":4719000},{"timestamp":1571923800,"date":"2019-10-24","index":122,"close":101.7,"high":103.77,"low":96.15,"open":96.5,"volume":4696000},{"timestamp":1572010200,"date":"2019-10-25","index":123,"close":100.81,"high":102,"low":97.74,"open":101.77,"volume":3302200},{"timestamp":1572269400,"date":"2019-10-28","index":124,"close":105.41,"high":108.17,"low":97.85,"open":101,"volume":8359600}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":125,"close":81.99,"high":88.88,"low":80.1,"open":82.96,"volume":32782100},{"timestamp":1572442200,"date":"2019-10-30","index":126,"close":88.89,"high":90,"low":83,"open":84.35,"volume":14613800},{"timestamp":1572528600,"date":"2019-10-31","index":127,"close":84.45,"high":90.44,"low":83.63,"open":90.44,"volume":7036300},{"timestamp":1572615000,"date":"2019-11-01","index":128,"close":82,"high":85.29,"low":81.83,"open":84.37,"volume":5197900},{"timestamp":1572877800,"date":"2019-11-04","index":129,"close":79.79,"high":83.44,"low":79.63,"open":83.4,"volume":4697200},{"timestamp":1572964200,"date":"2019-11-05","index":130,"close":81.45,"high":84.97,"low":81.39,"open":83.25,"volume":8328100},{"timestamp":1573050600,"date":"2019-11-06","index":131,"close":80.73,"high":83.51,"low":80.5,"open":82.04,"volume":3654600},{"timestamp":1573137000,"date":"2019-11-07","index":132,"close":78.99,"high":81.19,"low":77.22,"open":81.1,"volume":6162300},{"timestamp":1573223400,"date":"2019-11-08","index":133,"close":79.95,"high":80.79,"low":78.67,"open":79.25,"volume":2816100},{"timestamp":1573482600,"date":"2019-11-11","index":134,"close":76.79,"high":79.96,"low":75.65,"open":79.88,"volume":4998700},{"timestamp":1573569000,"date":"2019-11-12","index":135,"close":78.27,"high":79.47,"low":73.85,"open":76.75,"volume":6289400}]}]
diff --git a/data/CSCO_full.json b/data/CSCO_full.json
index dee8874c6..fe51488c7 100644
--- a/data/CSCO_full.json
+++ b/data/CSCO_full.json
@@ -1 +1 @@
-[{"date":"2025-08-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-13","estimated":0.87,"reported":null,"pre":[],"post":[]},{"date":"2024-08-14","estimated":0.85,"reported":0.87,"pre":[{"timestamp":1722346200,"date":"2024-07-30","index":8676,"close":48.14,"high":48.55,"low":47.89,"open":48.19,"volume":20166000},{"timestamp":1722432600,"date":"2024-07-31","index":8677,"close":48.45,"high":48.77,"low":48.24,"open":48.41,"volume":19953600},{"timestamp":1722519000,"date":"2024-08-01","index":8678,"close":47.39,"high":48.72,"low":47.2,"open":48.62,"volume":18837500},{"timestamp":1722605400,"date":"2024-08-02","index":8679,"close":46.66,"high":47.75,"low":46.35,"open":47.68,"volume":24000200},{"timestamp":1722864600,"date":"2024-08-05","index":8680,"close":44.74,"high":46.68,"low":44.69,"open":46.55,"volume":29669600},{"timestamp":1722951000,"date":"2024-08-06","index":8681,"close":45.16,"high":45.74,"low":44.64,"open":44.75,"volume":20524000},{"timestamp":1723037400,"date":"2024-08-07","index":8682,"close":45.12,"high":46.21,"low":45.09,"open":45.42,"volume":18301100},{"timestamp":1723123800,"date":"2024-08-08","index":8683,"close":45.83,"high":46.27,"low":45.28,"open":45.28,"volume":18369100},{"timestamp":1723210200,"date":"2024-08-09","index":8684,"close":45.47,"high":46.06,"low":45.24,"open":45.7,"volume":21217600},{"timestamp":1723469400,"date":"2024-08-12","index":8685,"close":44.86,"high":45.74,"low":44.5,"open":45.53,"volume":20289500},{"timestamp":1723555800,"date":"2024-08-13","index":8686,"close":45.37,"high":45.39,"low":44.89,"open":44.98,"volume":20976900}],"post":[{"timestamp":1723642200,"date":"2024-08-14","index":8687,"close":45.44,"high":45.74,"low":45.04,"open":45.14,"volume":30675600},{"timestamp":1723728600,"date":"2024-08-15","index":8688,"close":48.53,"high":50.28,"low":48.16,"open":48.75,"volume":45976400},{"timestamp":1723815000,"date":"2024-08-16","index":8689,"close":49.46,"high":49.73,"low":48.5,"open":48.64,"volume":27424900},{"timestamp":1724074200,"date":"2024-08-19","index":8690,"close":49.98,"high":49.99,"low":49.3,"open":49.33,"volume":16436600},{"timestamp":1724160600,"date":"2024-08-20","index":8691,"close":50.24,"high":50.37,"low":49.6,"open":49.98,"volume":18697300},{"timestamp":1724247000,"date":"2024-08-21","index":8692,"close":50.45,"high":50.55,"low":50.03,"open":50.29,"volume":21177600},{"timestamp":1724333400,"date":"2024-08-22","index":8693,"close":50.22,"high":50.93,"low":50.18,"open":50.72,"volume":19143100},{"timestamp":1724419800,"date":"2024-08-23","index":8694,"close":50.74,"high":50.77,"low":50.32,"open":50.51,"volume":16474100},{"timestamp":1724679000,"date":"2024-08-26","index":8695,"close":50.79,"high":51.02,"low":50.72,"open":50.79,"volume":12016800},{"timestamp":1724765400,"date":"2024-08-27","index":8696,"close":50.71,"high":50.84,"low":50.4,"open":50.67,"volume":10243900},{"timestamp":1724851800,"date":"2024-08-28","index":8697,"close":49.85,"high":50.57,"low":49.41,"open":50.45,"volume":14571400}]},{"date":"2024-05-15","estimated":0.82,"reported":0.88,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":8614,"close":46.98,"high":47.69,"low":46.97,"open":47.61,"volume":18535400},{"timestamp":1714570200,"date":"2024-05-01","index":8615,"close":46.84,"high":47.57,"low":46.68,"open":46.7,"volume":18266400},{"timestamp":1714656600,"date":"2024-05-02","index":8616,"close":46.79,"high":47.12,"low":46.6,"open":47.03,"volume":15441700},{"timestamp":1714743000,"date":"2024-05-03","index":8617,"close":47.12,"high":47.4,"low":46.84,"open":47.1,"volume":17935300},{"timestamp":1715002200,"date":"2024-05-06","index":8618,"close":47.11,"high":47.44,"low":46.97,"open":47.22,"volume":14163000},{"timestamp":1715088600,"date":"2024-05-07","index":8619,"close":47.28,"high":47.46,"low":47.01,"open":47.21,"volume":14308200},{"timestamp":1715175000,"date":"2024-05-08","index":8620,"close":48,"high":48.14,"low":47.25,"open":47.44,"volume":15130200},{"timestamp":1715261400,"date":"2024-05-09","index":8621,"close":47.79,"high":48.09,"low":47.65,"open":48,"volume":12449300},{"timestamp":1715347800,"date":"2024-05-10","index":8622,"close":48.06,"high":48.1,"low":47.7,"open":48,"volume":12096900},{"timestamp":1715607000,"date":"2024-05-13","index":8623,"close":48.68,"high":48.82,"low":48.23,"open":48.31,"volume":15149100},{"timestamp":1715693400,"date":"2024-05-14","index":8624,"close":48.95,"high":49.18,"low":48.35,"open":48.98,"volume":17379700}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":8625,"close":49.67,"high":49.73,"low":48.73,"open":49.19,"volume":37342100},{"timestamp":1715866200,"date":"2024-05-16","index":8626,"close":48.34,"high":50.11,"low":48.17,"open":50.08,"volume":47829400},{"timestamp":1715952600,"date":"2024-05-17","index":8627,"close":48.17,"high":48.56,"low":48.11,"open":48.26,"volume":22020300},{"timestamp":1716211800,"date":"2024-05-20","index":8628,"close":47.13,"high":48.07,"low":47.01,"open":48,"volume":22040700},{"timestamp":1716298200,"date":"2024-05-21","index":8629,"close":46.94,"high":47.15,"low":46.61,"open":47.12,"volume":25172200},{"timestamp":1716384600,"date":"2024-05-22","index":8630,"close":47.43,"high":47.84,"low":47.04,"open":47.1,"volume":19940600},{"timestamp":1716471000,"date":"2024-05-23","index":8631,"close":46.6,"high":47.19,"low":46.51,"open":47.15,"volume":18837500},{"timestamp":1716557400,"date":"2024-05-24","index":8632,"close":46.42,"high":46.8,"low":46.38,"open":46.63,"volume":11933600},{"timestamp":1716903000,"date":"2024-05-28","index":8633,"close":46.28,"high":46.89,"low":45.98,"open":46.15,"volume":18178800},{"timestamp":1716989400,"date":"2024-05-29","index":8634,"close":46.08,"high":46.33,"low":45.85,"open":45.9,"volume":16001100},{"timestamp":1717075800,"date":"2024-05-30","index":8635,"close":46.12,"high":46.46,"low":46,"open":46.1,"volume":19898100}]},{"date":"2024-02-14","estimated":0.84,"reported":0.87,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":8551,"close":52.24,"high":52.42,"low":52,"open":52.3,"volume":14322100},{"timestamp":1706711400,"date":"2024-01-31","index":8552,"close":50.18,"high":51.94,"low":50.07,"open":51.85,"volume":29311800},{"timestamp":1706797800,"date":"2024-02-01","index":8553,"close":50.18,"high":50.46,"low":49.82,"open":50.23,"volume":20635700},{"timestamp":1706884200,"date":"2024-02-02","index":8554,"close":50.18,"high":50.38,"low":49.62,"open":50.14,"volume":20530400},{"timestamp":1707143400,"date":"2024-02-05","index":8555,"close":49.51,"high":50.15,"low":49.26,"open":49.94,"volume":19602000},{"timestamp":1707229800,"date":"2024-02-06","index":8556,"close":49.98,"high":50.61,"low":49.79,"open":50.31,"volume":19265800},{"timestamp":1707316200,"date":"2024-02-07","index":8557,"close":49.77,"high":50.35,"low":49.46,"open":50.3,"volume":16794400},{"timestamp":1707402600,"date":"2024-02-08","index":8558,"close":49.95,"high":49.99,"low":49.55,"open":49.9,"volume":19599000},{"timestamp":1707489000,"date":"2024-02-09","index":8559,"close":50.13,"high":50.26,"low":49.63,"open":49.93,"volume":24076900},{"timestamp":1707748200,"date":"2024-02-12","index":8560,"close":49.99,"high":50.2,"low":49.53,"open":50.03,"volume":19046300},{"timestamp":1707834600,"date":"2024-02-13","index":8561,"close":49.64,"high":49.94,"low":49.14,"open":49.62,"volume":23633700}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":8562,"close":50.28,"high":50.34,"low":49.55,"open":49.57,"volume":31176400},{"timestamp":1708007400,"date":"2024-02-15","index":8563,"close":49.06,"high":49.69,"low":48.19,"open":48.26,"volume":42766500},{"timestamp":1708093800,"date":"2024-02-16","index":8564,"close":48.44,"high":49.08,"low":48.39,"open":48.75,"volume":24909400},{"timestamp":1708439400,"date":"2024-02-20","index":8565,"close":48.28,"high":48.47,"low":47.85,"open":47.97,"volume":26402500},{"timestamp":1708525800,"date":"2024-02-21","index":8566,"close":48.48,"high":48.52,"low":47.9,"open":48.45,"volume":15999200},{"timestamp":1708612200,"date":"2024-02-22","index":8567,"close":48.57,"high":48.7,"low":48.15,"open":48.27,"volume":22020300},{"timestamp":1708698600,"date":"2024-02-23","index":8568,"close":48.86,"high":49.14,"low":48.5,"open":48.62,"volume":13141900},{"timestamp":1708957800,"date":"2024-02-26","index":8569,"close":48.4,"high":48.9,"low":48.36,"open":48.85,"volume":13018700},{"timestamp":1709044200,"date":"2024-02-27","index":8570,"close":48.31,"high":48.45,"low":48.02,"open":48.15,"volume":12515400},{"timestamp":1709130600,"date":"2024-02-28","index":8571,"close":48.06,"high":48.48,"low":48.01,"open":48.2,"volume":14635100},{"timestamp":1709217000,"date":"2024-02-29","index":8572,"close":48.37,"high":48.48,"low":48.13,"open":48.19,"volume":22962500}]},{"date":"2023-11-15","estimated":1.03,"reported":1.11,"pre":[{"timestamp":1698759000,"date":"2023-10-31","index":8490,"close":52.13,"high":52.17,"low":51.68,"open":51.75,"volume":13509300},{"timestamp":1698845400,"date":"2023-11-01","index":8491,"close":52.19,"high":52.28,"low":51.8,"open":52.04,"volume":14300700},{"timestamp":1698931800,"date":"2023-11-02","index":8492,"close":52.75,"high":52.8,"low":52.18,"open":52.32,"volume":17459700},{"timestamp":1699018200,"date":"2023-11-03","index":8493,"close":53.01,"high":53.45,"low":52.63,"open":53.26,"volume":17644900},{"timestamp":1699281000,"date":"2023-11-06","index":8494,"close":53.29,"high":53.3,"low":52.88,"open":52.97,"volume":15429600},{"timestamp":1699367400,"date":"2023-11-07","index":8495,"close":53.13,"high":53.44,"low":52.97,"open":53.34,"volume":15153100},{"timestamp":1699453800,"date":"2023-11-08","index":8496,"close":53,"high":53.5,"low":52.77,"open":53.39,"volume":13633800},{"timestamp":1699540200,"date":"2023-11-09","index":8497,"close":52,"high":52.57,"low":51.75,"open":52.12,"volume":21039400},{"timestamp":1699626600,"date":"2023-11-10","index":8498,"close":52.59,"high":52.63,"low":51.93,"open":52.25,"volume":17369000},{"timestamp":1699885800,"date":"2023-11-13","index":8499,"close":52.23,"high":52.64,"low":52.09,"open":52.48,"volume":14931600},{"timestamp":1699972200,"date":"2023-11-14","index":8500,"close":53.17,"high":53.37,"low":52.47,"open":52.47,"volume":18331000}],"post":[{"timestamp":1700058600,"date":"2023-11-15","index":8501,"close":53.28,"high":53.43,"low":53.04,"open":53.27,"volume":32188200},{"timestamp":1700145000,"date":"2023-11-16","index":8502,"close":48.04,"high":48.06,"low":46.2,"open":47.41,"volume":79057800},{"timestamp":1700231400,"date":"2023-11-17","index":8503,"close":47.76,"high":48.36,"low":47.73,"open":48.05,"volume":32593700},{"timestamp":1700490600,"date":"2023-11-20","index":8504,"close":48.27,"high":48.37,"low":47.55,"open":47.56,"volume":27421000},{"timestamp":1700577000,"date":"2023-11-21","index":8505,"close":47.8,"high":48.35,"low":47.66,"open":48.27,"volume":21510500},{"timestamp":1700663400,"date":"2023-11-22","index":8506,"close":48.08,"high":48.35,"low":47.95,"open":48.08,"volume":17308400},{"timestamp":1700836200,"date":"2023-11-24","index":8507,"close":48.36,"high":48.4,"low":48.05,"open":48.09,"volume":8209500},{"timestamp":1701095400,"date":"2023-11-27","index":8508,"close":47.93,"high":48.37,"low":47.91,"open":48.33,"volume":17651600},{"timestamp":1701181800,"date":"2023-11-28","index":8509,"close":47.85,"high":48.19,"low":47.81,"open":47.95,"volume":16360900},{"timestamp":1701268200,"date":"2023-11-29","index":8510,"close":48.05,"high":48.44,"low":48.03,"open":48.11,"volume":16700500},{"timestamp":1701354600,"date":"2023-11-30","index":8511,"close":48.38,"high":48.5,"low":47.94,"open":48.19,"volume":37165000}]},{"date":"2023-08-16","estimated":1.06,"reported":1.14,"pre":[{"timestamp":1690896600,"date":"2023-08-01","index":8426,"close":52.66,"high":52.78,"low":52.31,"open":52.57,"volume":15286200},{"timestamp":1690983000,"date":"2023-08-02","index":8427,"close":52.58,"high":53.11,"low":52.32,"open":52.38,"volume":17693700},{"timestamp":1691069400,"date":"2023-08-03","index":8428,"close":53.15,"high":53.27,"low":52.24,"open":52.49,"volume":15186400},{"timestamp":1691155800,"date":"2023-08-04","index":8429,"close":52.63,"high":53.32,"low":52.54,"open":52.88,"volume":12266700},{"timestamp":1691415000,"date":"2023-08-07","index":8430,"close":53.01,"high":53.07,"low":52.68,"open":52.97,"volume":11327900},{"timestamp":1691501400,"date":"2023-08-08","index":8431,"close":53.06,"high":53.13,"low":52.36,"open":52.66,"volume":12224800},{"timestamp":1691587800,"date":"2023-08-09","index":8432,"close":52.99,"high":53.45,"low":52.66,"open":52.9,"volume":18765500},{"timestamp":1691674200,"date":"2023-08-10","index":8433,"close":53.37,"high":54.14,"low":53.17,"open":53.41,"volume":16329500},{"timestamp":1691760600,"date":"2023-08-11","index":8434,"close":53.79,"high":53.95,"low":53.19,"open":53.35,"volume":14342200},{"timestamp":1692019800,"date":"2023-08-14","index":8435,"close":53.88,"high":54.13,"low":53.72,"open":53.8,"volume":20707300},{"timestamp":1692106200,"date":"2023-08-15","index":8436,"close":53.35,"high":53.73,"low":53.18,"open":53.62,"volume":20173400}],"post":[{"timestamp":1692192600,"date":"2023-08-16","index":8437,"close":52.96,"high":53.52,"low":52.87,"open":53.19,"volume":26470200},{"timestamp":1692279000,"date":"2023-08-17","index":8438,"close":54.73,"high":55.84,"low":54.37,"open":54.44,"volume":45278000},{"timestamp":1692365400,"date":"2023-08-18","index":8439,"close":55.04,"high":55.46,"low":54.62,"open":54.63,"volume":28833600},{"timestamp":1692624600,"date":"2023-08-21","index":8440,"close":55.44,"high":55.79,"low":55.15,"open":55.2,"volume":18283200},{"timestamp":1692711000,"date":"2023-08-22","index":8441,"close":55.46,"high":55.82,"low":55.28,"open":55.48,"volume":15666000},{"timestamp":1692797400,"date":"2023-08-23","index":8442,"close":55.98,"high":56.2,"low":55.4,"open":55.61,"volume":18250000},{"timestamp":1692883800,"date":"2023-08-24","index":8443,"close":55.24,"high":56.48,"low":55.21,"open":56.32,"volume":17586400},{"timestamp":1692970200,"date":"2023-08-25","index":8444,"close":55.7,"high":55.87,"low":55.25,"open":55.25,"volume":15731800},{"timestamp":1693229400,"date":"2023-08-28","index":8445,"close":56.2,"high":56.28,"low":55.68,"open":55.89,"volume":15189900},{"timestamp":1693315800,"date":"2023-08-29","index":8446,"close":56.56,"high":56.8,"low":56.11,"open":56.35,"volume":17859100},{"timestamp":1693402200,"date":"2023-08-30","index":8447,"close":56.81,"high":56.91,"low":56.54,"open":56.63,"volume":12145400}]},{"date":"2023-05-17","estimated":0.97,"reported":1,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":8364,"close":46.36,"high":47.08,"low":46.06,"open":46.91,"volume":20175100},{"timestamp":1683120600,"date":"2023-05-03","index":8365,"close":45.96,"high":46.55,"low":45.86,"open":46.42,"volume":20765700},{"timestamp":1683207000,"date":"2023-05-04","index":8366,"close":45.7,"high":45.93,"low":45.56,"open":45.77,"volume":17748900},{"timestamp":1683293400,"date":"2023-05-05","index":8367,"close":46.25,"high":46.36,"low":45.92,"open":46.12,"volume":14315100},{"timestamp":1683552600,"date":"2023-05-08","index":8368,"close":46.34,"high":46.52,"low":46.09,"open":46.44,"volume":12000000},{"timestamp":1683639000,"date":"2023-05-09","index":8369,"close":46.47,"high":46.52,"low":45.92,"open":45.98,"volume":15221900},{"timestamp":1683725400,"date":"2023-05-10","index":8370,"close":46.71,"high":46.93,"low":46.15,"open":46.7,"volume":15625100},{"timestamp":1683811800,"date":"2023-05-11","index":8371,"close":46.37,"high":46.85,"low":46.2,"open":46.83,"volume":12521900},{"timestamp":1683898200,"date":"2023-05-12","index":8372,"close":46.71,"high":46.81,"low":46.28,"open":46.28,"volume":14094800},{"timestamp":1684157400,"date":"2023-05-15","index":8373,"close":47.1,"high":47.26,"low":46.56,"open":46.8,"volume":13204400},{"timestamp":1684243800,"date":"2023-05-16","index":8374,"close":46.92,"high":47.33,"low":46.8,"open":47.24,"volume":16496300}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":8375,"close":47.63,"high":47.76,"low":47.01,"open":47.15,"volume":29326000},{"timestamp":1684416600,"date":"2023-05-18","index":8376,"close":48.2,"high":48.25,"low":45.7,"open":45.76,"volume":41475700},{"timestamp":1684503000,"date":"2023-05-19","index":8377,"close":49.13,"high":49.34,"low":48.4,"open":48.43,"volume":28561700},{"timestamp":1684762200,"date":"2023-05-22","index":8378,"close":48.82,"high":49.23,"low":48.77,"open":49.11,"volume":18667500},{"timestamp":1684848600,"date":"2023-05-23","index":8379,"close":48.91,"high":49.35,"low":48.6,"open":48.61,"volume":17645900},{"timestamp":1684935000,"date":"2023-05-24","index":8380,"close":48.41,"high":49,"low":48.17,"open":48.95,"volume":15452900},{"timestamp":1685021400,"date":"2023-05-25","index":8381,"close":49.03,"high":49.23,"low":47.72,"open":47.77,"volume":21717000},{"timestamp":1685107800,"date":"2023-05-26","index":8382,"close":49.86,"high":50.09,"low":49.11,"open":49.11,"volume":19825600},{"timestamp":1685453400,"date":"2023-05-30","index":8383,"close":50.17,"high":50.49,"low":49.74,"open":49.99,"volume":19074800},{"timestamp":1685539800,"date":"2023-05-31","index":8384,"close":49.67,"high":50.03,"low":49.61,"open":49.91,"volume":51990300},{"timestamp":1685626200,"date":"2023-06-01","index":8385,"close":49.74,"high":50.09,"low":49.26,"open":49.76,"volume":17817000}]},{"date":"2023-02-15","estimated":0.86,"reported":0.88,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":8301,"close":48.67,"high":48.69,"low":48.05,"open":48.12,"volume":16821600},{"timestamp":1675261800,"date":"2023-02-01","index":8302,"close":48.57,"high":48.9,"low":47.51,"open":48.39,"volume":19639400},{"timestamp":1675348200,"date":"2023-02-02","index":8303,"close":49.32,"high":49.56,"low":48.36,"open":48.53,"volume":17883800},{"timestamp":1675434600,"date":"2023-02-03","index":8304,"close":48.63,"high":49.3,"low":48.51,"open":49.3,"volume":17980000},{"timestamp":1675693800,"date":"2023-02-06","index":8305,"close":47.57,"high":48.28,"low":47.52,"open":48.07,"volume":13991600},{"timestamp":1675780200,"date":"2023-02-07","index":8306,"close":47.84,"high":48.15,"low":46.97,"open":47.24,"volume":16675200},{"timestamp":1675866600,"date":"2023-02-08","index":8307,"close":46.96,"high":47.54,"low":46.77,"open":47.38,"volume":18905500},{"timestamp":1675953000,"date":"2023-02-09","index":8308,"close":46.73,"high":47.41,"low":46.43,"open":47.23,"volume":18598400},{"timestamp":1676039400,"date":"2023-02-10","index":8309,"close":47.26,"high":47.32,"low":46.64,"open":46.7,"volume":17397300},{"timestamp":1676298600,"date":"2023-02-13","index":8310,"close":47.86,"high":47.99,"low":47.39,"open":47.45,"volume":19422100},{"timestamp":1676385000,"date":"2023-02-14","index":8311,"close":47.7,"high":48,"low":47.18,"open":47.78,"volume":19134400}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":8312,"close":48.45,"high":48.52,"low":47.33,"open":47.5,"volume":27071200},{"timestamp":1676557800,"date":"2023-02-16","index":8313,"close":50.99,"high":51.74,"low":49.8,"open":49.99,"volume":48125300},{"timestamp":1676644200,"date":"2023-02-17","index":8314,"close":50.77,"high":51.44,"low":50.6,"open":51.33,"volume":25321400},{"timestamp":1676989800,"date":"2023-02-21","index":8315,"close":49.69,"high":50.76,"low":49.62,"open":50.71,"volume":25100500},{"timestamp":1677076200,"date":"2023-02-22","index":8316,"close":49.31,"high":49.85,"low":48.89,"open":49.85,"volume":20301900},{"timestamp":1677162600,"date":"2023-02-23","index":8317,"close":49.21,"high":49.68,"low":48.55,"open":49.54,"volume":14066200},{"timestamp":1677249000,"date":"2023-02-24","index":8318,"close":48.48,"high":48.9,"low":48.17,"open":48.81,"volume":17251600},{"timestamp":1677508200,"date":"2023-02-27","index":8319,"close":48.73,"high":49.34,"low":48.55,"open":48.95,"volume":14776400},{"timestamp":1677594600,"date":"2023-02-28","index":8320,"close":48.42,"high":48.93,"low":48.38,"open":48.81,"volume":16622400},{"timestamp":1677681000,"date":"2023-03-01","index":8321,"close":48.34,"high":48.59,"low":48.02,"open":48.44,"volume":13449300},{"timestamp":1677767400,"date":"2023-03-02","index":8322,"close":48.53,"high":48.63,"low":48.12,"open":48.32,"volume":18281800}]},{"date":"2022-11-16","estimated":0.84,"reported":0.86,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":8240,"close":45.46,"high":45.79,"low":45.06,"open":45.58,"volume":12088700},{"timestamp":1667395800,"date":"2022-11-02","index":8241,"close":44.57,"high":46.21,"low":44.55,"open":45.47,"volume":15308800},{"timestamp":1667482200,"date":"2022-11-03","index":8242,"close":43.85,"high":44.15,"low":43.39,"open":44.03,"volume":17895600},{"timestamp":1667568600,"date":"2022-11-04","index":8243,"close":44.52,"high":45.08,"low":43.83,"open":44.5,"volume":19648700},{"timestamp":1667831400,"date":"2022-11-07","index":8244,"close":44.55,"high":44.98,"low":44.41,"open":44.83,"volume":21383000},{"timestamp":1667917800,"date":"2022-11-08","index":8245,"close":44.61,"high":45.35,"low":44.18,"open":44.69,"volume":17503100},{"timestamp":1668004200,"date":"2022-11-09","index":8246,"close":43.91,"high":44.72,"low":43.89,"open":44.51,"volume":19311700},{"timestamp":1668090600,"date":"2022-11-10","index":8247,"close":45.66,"high":45.81,"low":44.65,"open":45.7,"volume":27190100},{"timestamp":1668177000,"date":"2022-11-11","index":8248,"close":44.79,"high":45.32,"low":43.92,"open":45.18,"volume":25961800},{"timestamp":1668436200,"date":"2022-11-14","index":8249,"close":44.74,"high":45.44,"low":44.68,"open":44.83,"volume":21091300},{"timestamp":1668522600,"date":"2022-11-15","index":8250,"close":44.9,"high":45.24,"low":44.45,"open":45.04,"volume":19318000}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":8251,"close":44.39,"high":44.98,"low":44.3,"open":44.94,"volume":24939600},{"timestamp":1668695400,"date":"2022-11-17","index":8252,"close":46.59,"high":46.85,"low":45.16,"open":46.19,"volume":38887800},{"timestamp":1668781800,"date":"2022-11-18","index":8253,"close":47.79,"high":48.04,"low":46.86,"open":46.91,"volume":30843200},{"timestamp":1669041000,"date":"2022-11-21","index":8254,"close":47.62,"high":48.29,"low":47.56,"open":47.61,"volume":17049500},{"timestamp":1669127400,"date":"2022-11-22","index":8255,"close":48.38,"high":48.42,"low":47.76,"open":48,"volume":16367800},{"timestamp":1669213800,"date":"2022-11-23","index":8256,"close":48.57,"high":48.99,"low":48.32,"open":48.4,"volume":12065600},{"timestamp":1669386600,"date":"2022-11-25","index":8257,"close":48.4,"high":49.05,"low":48.35,"open":48.75,"volume":8492600},{"timestamp":1669645800,"date":"2022-11-28","index":8258,"close":48.08,"high":48.47,"low":47.92,"open":48.29,"volume":14976600},{"timestamp":1669732200,"date":"2022-11-29","index":8259,"close":48.28,"high":48.41,"low":47.84,"open":48.25,"volume":13779300},{"timestamp":1669818600,"date":"2022-11-30","index":8260,"close":49.72,"high":49.83,"low":47.96,"open":48.17,"volume":29919700},{"timestamp":1669905000,"date":"2022-12-01","index":8261,"close":49.97,"high":50.46,"low":49.69,"open":49.88,"volume":18559500}]},{"date":"2022-08-17","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1659447000,"date":"2022-08-02","index":8176,"close":44.92,"high":45.7,"low":44.9,"open":45.52,"volume":15005400},{"timestamp":1659533400,"date":"2022-08-03","index":8177,"close":45.71,"high":45.82,"low":44.79,"open":44.9,"volume":14943800},{"timestamp":1659619800,"date":"2022-08-04","index":8178,"close":45.38,"high":45.93,"low":45.01,"open":45.9,"volume":15249300},{"timestamp":1659706200,"date":"2022-08-05","index":8179,"close":45.01,"high":45.07,"low":44.54,"open":44.91,"volume":19533900},{"timestamp":1659965400,"date":"2022-08-08","index":8180,"close":45.02,"high":45.52,"low":44.86,"open":45.49,"volume":15465600},{"timestamp":1660051800,"date":"2022-08-09","index":8181,"close":44.92,"high":45.18,"low":44.72,"open":45.15,"volume":12826200},{"timestamp":1660138200,"date":"2022-08-10","index":8182,"close":46.02,"high":46.06,"low":45.43,"open":45.71,"volume":18935400},{"timestamp":1660224600,"date":"2022-08-11","index":8183,"close":45.9,"high":46.43,"low":45.77,"open":46.11,"volume":15849000},{"timestamp":1660311000,"date":"2022-08-12","index":8184,"close":46.61,"high":46.61,"low":45.97,"open":46.09,"volume":16967600},{"timestamp":1660570200,"date":"2022-08-15","index":8185,"close":46.59,"high":46.62,"low":46.03,"open":46.39,"volume":15456100},{"timestamp":1660656600,"date":"2022-08-16","index":8186,"close":46.77,"high":47.01,"low":46.44,"open":46.57,"volume":21153700}],"post":[{"timestamp":1660743000,"date":"2022-08-17","index":8187,"close":46.66,"high":47.1,"low":46.23,"open":46.36,"volume":27975600},{"timestamp":1660829400,"date":"2022-08-18","index":8188,"close":49.37,"high":50,"low":49.11,"open":49.8,"volume":39999900},{"timestamp":1660915800,"date":"2022-08-19","index":8189,"close":48.7,"high":49.46,"low":48.54,"open":49.01,"volume":23130400},{"timestamp":1661175000,"date":"2022-08-22","index":8190,"close":47.71,"high":48.5,"low":47.52,"open":48.47,"volume":20534100},{"timestamp":1661261400,"date":"2022-08-23","index":8191,"close":47.41,"high":48.04,"low":47.39,"open":47.59,"volume":13764600},{"timestamp":1661347800,"date":"2022-08-24","index":8192,"close":47.07,"high":47.41,"low":46.87,"open":47.09,"volume":14946500},{"timestamp":1661434200,"date":"2022-08-25","index":8193,"close":47.27,"high":47.43,"low":46.84,"open":47.25,"volume":23039300},{"timestamp":1661520600,"date":"2022-08-26","index":8194,"close":45.89,"high":47.27,"low":45.88,"open":47.08,"volume":20309800},{"timestamp":1661779800,"date":"2022-08-29","index":8195,"close":45.71,"high":46,"low":45.49,"open":45.72,"volume":13425700},{"timestamp":1661866200,"date":"2022-08-30","index":8196,"close":45.24,"high":45.87,"low":44.96,"open":45.75,"volume":14279100},{"timestamp":1661952600,"date":"2022-08-31","index":8197,"close":44.72,"high":45.83,"low":44.59,"open":45.78,"volume":23006100}]},{"date":"2022-05-18","estimated":0.86,"reported":0.87,"pre":[{"timestamp":1651584600,"date":"2022-05-03","index":8114,"close":49.92,"high":50.36,"low":49.53,"open":49.77,"volume":15828200},{"timestamp":1651671000,"date":"2022-05-04","index":8115,"close":51.58,"high":51.66,"low":49.67,"open":50.03,"volume":23942300},{"timestamp":1651757400,"date":"2022-05-05","index":8116,"close":49.61,"high":51.21,"low":49.16,"open":51.15,"volume":24846500},{"timestamp":1651843800,"date":"2022-05-06","index":8117,"close":49.33,"high":49.84,"low":48.85,"open":49.15,"volume":21743900},{"timestamp":1652103000,"date":"2022-05-09","index":8118,"close":48.96,"high":49.42,"low":48.67,"open":49,"volume":22421200},{"timestamp":1652189400,"date":"2022-05-10","index":8119,"close":49.55,"high":50.24,"low":49.15,"open":49.71,"volume":21741100},{"timestamp":1652275800,"date":"2022-05-11","index":8120,"close":48.65,"high":49.64,"low":48.58,"open":49.09,"volume":23872100},{"timestamp":1652362200,"date":"2022-05-12","index":8121,"close":48.29,"high":48.78,"low":47.47,"open":48.63,"volume":25951000},{"timestamp":1652448600,"date":"2022-05-13","index":8122,"close":49.56,"high":49.63,"low":48.53,"open":48.71,"volume":18954500},{"timestamp":1652707800,"date":"2022-05-16","index":8123,"close":49,"high":49.66,"low":48.88,"open":49.66,"volume":20254500},{"timestamp":1652794200,"date":"2022-05-17","index":8124,"close":50.6,"high":50.72,"low":49.51,"open":49.68,"volume":18780600}],"post":[{"timestamp":1652880600,"date":"2022-05-18","index":8125,"close":48.36,"high":50.47,"low":48.21,"open":50.47,"volume":40672700},{"timestamp":1652967000,"date":"2022-05-19","index":8126,"close":41.72,"high":43.93,"low":41.02,"open":43.06,"volume":97674600},{"timestamp":1653053400,"date":"2022-05-20","index":8127,"close":42.94,"high":43,"low":41.52,"open":41.86,"volume":46148700},{"timestamp":1653312600,"date":"2022-05-23","index":8128,"close":43.35,"high":43.82,"low":42.94,"open":43.34,"volume":27366600},{"timestamp":1653399000,"date":"2022-05-24","index":8129,"close":43.77,"high":44.06,"low":42.5,"open":43.4,"volume":30053900},{"timestamp":1653485400,"date":"2022-05-25","index":8130,"close":44,"high":44.42,"low":43.19,"open":43.75,"volume":25504600},{"timestamp":1653571800,"date":"2022-05-26","index":8131,"close":44.99,"high":45.53,"low":44.05,"open":44.05,"volume":28294700},{"timestamp":1653658200,"date":"2022-05-27","index":8132,"close":45.62,"high":45.64,"low":44.95,"open":45.12,"volume":23882100},{"timestamp":1654003800,"date":"2022-05-31","index":8133,"close":45.05,"high":45.61,"low":44.74,"open":45.27,"volume":64821200},{"timestamp":1654090200,"date":"2022-06-01","index":8134,"close":45.23,"high":45.8,"low":44.77,"open":45.55,"volume":20666000},{"timestamp":1654176600,"date":"2022-06-02","index":8135,"close":45.79,"high":45.8,"low":44.9,"open":45.18,"volume":20546800}]},{"date":"2022-02-16","estimated":0.81,"reported":0.84,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":8051,"close":55.37,"high":55.5,"low":54.74,"open":55.45,"volume":22438500},{"timestamp":1643812200,"date":"2022-02-02","index":8052,"close":56.17,"high":56.32,"low":55.17,"open":55.23,"volume":23316700},{"timestamp":1643898600,"date":"2022-02-03","index":8053,"close":55.2,"high":56.15,"low":55.06,"open":55.87,"volume":19260500},{"timestamp":1643985000,"date":"2022-02-04","index":8054,"close":55.15,"high":55.62,"low":54.39,"open":54.89,"volume":19675900},{"timestamp":1644244200,"date":"2022-02-07","index":8055,"close":55.17,"high":55.53,"low":54.7,"open":55.33,"volume":14450200},{"timestamp":1644330600,"date":"2022-02-08","index":8056,"close":55.34,"high":55.49,"low":54.71,"open":55.06,"volume":15219900},{"timestamp":1644417000,"date":"2022-02-09","index":8057,"close":56.29,"high":56.38,"low":55.48,"open":55.82,"volume":19136700},{"timestamp":1644503400,"date":"2022-02-10","index":8058,"close":54.87,"high":56.03,"low":54.74,"open":55.24,"volume":19730600},{"timestamp":1644589800,"date":"2022-02-11","index":8059,"close":53.9,"high":55.09,"low":53.77,"open":54.87,"volume":20132500},{"timestamp":1644849000,"date":"2022-02-14","index":8060,"close":53.18,"high":53.65,"low":52.7,"open":53.41,"volume":21868400},{"timestamp":1644935400,"date":"2022-02-15","index":8061,"close":54.27,"high":54.3,"low":53.64,"open":53.72,"volume":17678000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":8062,"close":54.25,"high":54.44,"low":53.39,"open":54.13,"volume":20388700},{"timestamp":1645108200,"date":"2022-02-17","index":8063,"close":55.77,"high":57.06,"low":55.4,"open":55.5,"volume":32884700},{"timestamp":1645194600,"date":"2022-02-18","index":8064,"close":57.21,"high":57.69,"low":55.38,"open":55.46,"volume":35626200},{"timestamp":1645540200,"date":"2022-02-22","index":8065,"close":56.3,"high":57.14,"low":55.74,"open":56.93,"volume":25188300},{"timestamp":1645626600,"date":"2022-02-23","index":8066,"close":54.44,"high":56.99,"low":54.37,"open":56.61,"volume":22033700},{"timestamp":1645713000,"date":"2022-02-24","index":8067,"close":54.73,"high":54.83,"low":53.21,"open":54.07,"volume":27739300},{"timestamp":1645799400,"date":"2022-02-25","index":8068,"close":56.04,"high":56.22,"low":54.49,"open":54.98,"volume":18963700},{"timestamp":1646058600,"date":"2022-02-28","index":8069,"close":55.77,"high":56,"low":54.75,"open":55.41,"volume":23868700},{"timestamp":1646145000,"date":"2022-03-01","index":8070,"close":54.62,"high":55.85,"low":54.26,"open":55.53,"volume":17799600},{"timestamp":1646231400,"date":"2022-03-02","index":8071,"close":56.15,"high":56.38,"low":54.71,"open":54.77,"volume":18660000},{"timestamp":1646317800,"date":"2022-03-03","index":8072,"close":56.07,"high":57,"low":55.84,"open":56.74,"volume":16794600}]},{"date":"2021-11-17","estimated":0.8,"reported":0.82,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":7989,"close":57.62,"high":57.87,"low":56.28,"open":56.37,"volume":22097900},{"timestamp":1635946200,"date":"2021-11-03","index":7990,"close":57.65,"high":57.93,"low":57.12,"open":57.58,"volume":13219400},{"timestamp":1636032600,"date":"2021-11-04","index":7991,"close":57.12,"high":57.69,"low":56.56,"open":57.6,"volume":18070400},{"timestamp":1636119000,"date":"2021-11-05","index":7992,"close":57.07,"high":57.8,"low":56.93,"open":57.38,"volume":15637700},{"timestamp":1636381800,"date":"2021-11-08","index":7993,"close":57,"high":57.52,"low":56.59,"open":57.1,"volume":15045300},{"timestamp":1636468200,"date":"2021-11-09","index":7994,"close":57.44,"high":57.63,"low":56.9,"open":57.07,"volume":14459800},{"timestamp":1636554600,"date":"2021-11-10","index":7995,"close":57.77,"high":58.63,"low":57.69,"open":57.9,"volume":17876300},{"timestamp":1636641000,"date":"2021-11-11","index":7996,"close":56.76,"high":57.77,"low":56.69,"open":57.57,"volume":17440700},{"timestamp":1636727400,"date":"2021-11-12","index":7997,"close":56.82,"high":57.15,"low":56.31,"open":56.97,"volume":16663600},{"timestamp":1636986600,"date":"2021-11-15","index":7998,"close":57.27,"high":57.7,"low":56.83,"open":56.93,"volume":19041800},{"timestamp":1637073000,"date":"2021-11-16","index":7999,"close":57,"high":58.08,"low":56.93,"open":57.24,"volume":21136900}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":8000,"close":56.76,"high":57.14,"low":56.27,"open":56.61,"volume":31496300},{"timestamp":1637245800,"date":"2021-11-18","index":8001,"close":53.63,"high":53.93,"low":51.08,"open":52.73,"volume":70834000},{"timestamp":1637332200,"date":"2021-11-19","index":8002,"close":53.25,"high":53.69,"low":52.78,"open":53.55,"volume":30030800},{"timestamp":1637591400,"date":"2021-11-22","index":8003,"close":54.6,"high":55.53,"low":53.3,"open":53.35,"volume":39949300},{"timestamp":1637677800,"date":"2021-11-23","index":8004,"close":55.3,"high":55.58,"low":54.47,"open":54.61,"volume":25653100},{"timestamp":1637764200,"date":"2021-11-24","index":8005,"close":55.54,"high":55.75,"low":55.15,"open":55.15,"volume":19328700},{"timestamp":1637937000,"date":"2021-11-26","index":8006,"close":54.67,"high":55.19,"low":54.46,"open":54.46,"volume":16730300},{"timestamp":1638196200,"date":"2021-11-29","index":8007,"close":55.76,"high":56.19,"low":54.83,"open":55.14,"volume":25724500},{"timestamp":1638282600,"date":"2021-11-30","index":8008,"close":54.84,"high":55.6,"low":54.15,"open":55.58,"volume":45141300},{"timestamp":1638369000,"date":"2021-12-01","index":8009,"close":55.03,"high":56.38,"low":54.93,"open":55.53,"volume":24120500},{"timestamp":1638455400,"date":"2021-12-02","index":8010,"close":56.15,"high":56.61,"low":55.08,"open":55.15,"volume":22384700}]},{"date":"2021-08-18","estimated":0.82,"reported":0.84,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":7925,"close":56.25,"high":56.42,"low":55.27,"open":55.54,"volume":17357400},{"timestamp":1628083800,"date":"2021-08-04","index":7926,"close":55.69,"high":56.37,"low":55.47,"open":56.37,"volume":11662400},{"timestamp":1628170200,"date":"2021-08-05","index":7927,"close":55.76,"high":55.98,"low":55.5,"open":55.52,"volume":10785200},{"timestamp":1628256600,"date":"2021-08-06","index":7928,"close":55.59,"high":55.95,"low":55.15,"open":55.47,"volume":18386100},{"timestamp":1628515800,"date":"2021-08-09","index":7929,"close":55.47,"high":56.07,"low":55.4,"open":55.82,"volume":8707200},{"timestamp":1628602200,"date":"2021-08-10","index":7930,"close":55.61,"high":55.67,"low":55.25,"open":55.5,"volume":10441900},{"timestamp":1628688600,"date":"2021-08-11","index":7931,"close":55.86,"high":56.01,"low":55.6,"open":55.89,"volume":12604500},{"timestamp":1628775000,"date":"2021-08-12","index":7932,"close":56.39,"high":56.45,"low":55.66,"open":55.85,"volume":11209700},{"timestamp":1628861400,"date":"2021-08-13","index":7933,"close":56.47,"high":56.62,"low":56.26,"open":56.39,"volume":10841700},{"timestamp":1629120600,"date":"2021-08-16","index":7934,"close":56.28,"high":56.43,"low":55.93,"open":56.3,"volume":14407400},{"timestamp":1629207000,"date":"2021-08-17","index":7935,"close":56.01,"high":56.02,"low":55.63,"open":55.87,"volume":11987500}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":7936,"close":55.15,"high":56.14,"low":55.03,"open":55.79,"volume":17111700},{"timestamp":1629379800,"date":"2021-08-19","index":7937,"close":57.27,"high":57.49,"low":54.59,"open":54.76,"volume":39881600},{"timestamp":1629466200,"date":"2021-08-20","index":7938,"close":58.22,"high":58.34,"low":56.85,"open":57.25,"volume":21876500},{"timestamp":1629725400,"date":"2021-08-23","index":7939,"close":58.54,"high":58.7,"low":57.74,"open":57.85,"volume":16225400},{"timestamp":1629811800,"date":"2021-08-24","index":7940,"close":59.32,"high":59.43,"low":58.43,"open":58.49,"volume":17658300},{"timestamp":1629898200,"date":"2021-08-25","index":7941,"close":59.35,"high":60.27,"low":59.17,"open":59.54,"volume":18069600},{"timestamp":1629984600,"date":"2021-08-26","index":7942,"close":59.2,"high":59.63,"low":58.99,"open":59.42,"volume":13729400},{"timestamp":1630071000,"date":"2021-08-27","index":7943,"close":59.02,"high":59.35,"low":58.86,"open":59.27,"volume":14795200},{"timestamp":1630330200,"date":"2021-08-30","index":7944,"close":59.13,"high":59.22,"low":58.8,"open":58.98,"volume":11798600},{"timestamp":1630416600,"date":"2021-08-31","index":7945,"close":59.02,"high":59.18,"low":58.58,"open":59.11,"volume":19873900},{"timestamp":1630503000,"date":"2021-09-01","index":7946,"close":59.04,"high":59.14,"low":58.66,"open":59.02,"volume":11629700}]},{"date":"2021-05-19","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1620135000,"date":"2021-05-04","index":7862,"close":50.71,"high":51.23,"low":50.3,"open":51.11,"volume":18164800},{"timestamp":1620221400,"date":"2021-05-05","index":7863,"close":51.13,"high":51.25,"low":50.68,"open":50.99,"volume":16205300},{"timestamp":1620307800,"date":"2021-05-06","index":7864,"close":52.44,"high":52.71,"low":50.95,"open":51.07,"volume":27106800},{"timestamp":1620394200,"date":"2021-05-07","index":7865,"close":53.43,"high":53.68,"low":52.22,"open":52.48,"volume":24146000},{"timestamp":1620653400,"date":"2021-05-10","index":7866,"close":53.16,"high":54.14,"low":53.16,"open":53.97,"volume":23845600},{"timestamp":1620739800,"date":"2021-05-11","index":7867,"close":52.83,"high":53.11,"low":52.11,"open":53.1,"volume":20220900},{"timestamp":1620826200,"date":"2021-05-12","index":7868,"close":51.6,"high":52.43,"low":51.47,"open":52.18,"volume":22123300},{"timestamp":1620912600,"date":"2021-05-13","index":7869,"close":52.49,"high":52.81,"low":51.88,"open":52.11,"volume":15864000},{"timestamp":1620999000,"date":"2021-05-14","index":7870,"close":52.9,"high":53.22,"low":52.6,"open":52.93,"volume":14789400},{"timestamp":1621258200,"date":"2021-05-17","index":7871,"close":52.94,"high":53.15,"low":52.68,"open":52.76,"volume":15731000},{"timestamp":1621344600,"date":"2021-05-18","index":7872,"close":52.93,"high":53.34,"low":52.74,"open":52.8,"volume":20177200}],"post":[{"timestamp":1621431000,"date":"2021-05-19","index":7873,"close":52.47,"high":52.66,"low":51.86,"open":51.88,"volume":29187900},{"timestamp":1621517400,"date":"2021-05-20","index":7874,"close":52.85,"high":52.97,"low":50.1,"open":50.41,"volume":48830800},{"timestamp":1621603800,"date":"2021-05-21","index":7875,"close":52.43,"high":52.93,"low":52.24,"open":52.77,"volume":24468400},{"timestamp":1621863000,"date":"2021-05-24","index":7876,"close":53.39,"high":53.77,"low":52.79,"open":52.96,"volume":21128900},{"timestamp":1621949400,"date":"2021-05-25","index":7877,"close":53.31,"high":53.58,"low":53.14,"open":53.37,"volume":20657200},{"timestamp":1622035800,"date":"2021-05-26","index":7878,"close":52.91,"high":53.61,"low":52.82,"open":53.35,"volume":18671200},{"timestamp":1622122200,"date":"2021-05-27","index":7879,"close":52.92,"high":53.35,"low":52.58,"open":52.93,"volume":56216100},{"timestamp":1622208600,"date":"2021-05-28","index":7880,"close":52.9,"high":53.22,"low":52.84,"open":53.18,"volume":14863500},{"timestamp":1622554200,"date":"2021-06-01","index":7881,"close":52.62,"high":53.32,"low":52.43,"open":52.96,"volume":15741700},{"timestamp":1622640600,"date":"2021-06-02","index":7882,"close":52.96,"high":52.99,"low":52.4,"open":52.65,"volume":14529300},{"timestamp":1622727000,"date":"2021-06-03","index":7883,"close":53.33,"high":53.56,"low":52.62,"open":52.8,"volume":17593100}]},{"date":"2021-02-08","estimated":0.76,"reported":0.79,"pre":[{"timestamp":1611325800,"date":"2021-01-22","index":7792,"close":44.77,"high":44.89,"low":44.23,"open":44.75,"volume":14643400},{"timestamp":1611585000,"date":"2021-01-25","index":7793,"close":45.03,"high":45.17,"low":44.71,"open":45.04,"volume":16581300},{"timestamp":1611671400,"date":"2021-01-26","index":7794,"close":45.26,"high":45.35,"low":44.77,"open":44.89,"volume":13087800},{"timestamp":1611757800,"date":"2021-01-27","index":7795,"close":45.7,"high":46.46,"low":45.08,"open":45.24,"volume":29634500},{"timestamp":1611844200,"date":"2021-01-28","index":7796,"close":45.34,"high":46.27,"low":45.3,"open":45.91,"volume":21166000},{"timestamp":1611930600,"date":"2021-01-29","index":7797,"close":44.58,"high":45.37,"low":44.48,"open":44.85,"volume":22608100},{"timestamp":1612189800,"date":"2021-02-01","index":7798,"close":45.4,"high":45.63,"low":44.66,"open":44.92,"volume":16776900},{"timestamp":1612276200,"date":"2021-02-02","index":7799,"close":45.83,"high":45.94,"low":45.43,"open":45.52,"volume":16520900},{"timestamp":1612362600,"date":"2021-02-03","index":7800,"close":45.77,"high":46.16,"low":45.54,"open":45.75,"volume":13173600},{"timestamp":1612449000,"date":"2021-02-04","index":7801,"close":47.25,"high":47.32,"low":45.77,"open":45.87,"volume":22285700},{"timestamp":1612535400,"date":"2021-02-05","index":7802,"close":48.08,"high":48.34,"low":47.5,"open":47.57,"volume":25488600}],"post":[{"timestamp":1612794600,"date":"2021-02-08","index":7803,"close":48.94,"high":49.34,"low":48.56,"open":48.56,"volume":25215400},{"timestamp":1612881000,"date":"2021-02-09","index":7804,"close":48.5,"high":48.83,"low":48.41,"open":48.77,"volume":24795000},{"timestamp":1612967400,"date":"2021-02-10","index":7805,"close":47.24,"high":47.41,"low":45.83,"open":46.15,"volume":44540900},{"timestamp":1613053800,"date":"2021-02-11","index":7806,"close":47.58,"high":47.91,"low":47.2,"open":47.35,"volume":18589900},{"timestamp":1613140200,"date":"2021-02-12","index":7807,"close":47.29,"high":47.69,"low":46.91,"open":47.43,"volume":15239800},{"timestamp":1613485800,"date":"2021-02-16","index":7808,"close":46.51,"high":47.26,"low":46.4,"open":47.26,"volume":18539000},{"timestamp":1613572200,"date":"2021-02-17","index":7809,"close":46.25,"high":46.4,"low":45.87,"open":46.32,"volume":13296300},{"timestamp":1613658600,"date":"2021-02-18","index":7810,"close":46.34,"high":46.4,"low":45.69,"open":46.39,"volume":16867500},{"timestamp":1613745000,"date":"2021-02-19","index":7811,"close":45.68,"high":46.61,"low":45.58,"open":46.54,"volume":25117700},{"timestamp":1614004200,"date":"2021-02-22","index":7812,"close":45.43,"high":45.68,"low":44.82,"open":45.29,"volume":21435800},{"timestamp":1614090600,"date":"2021-02-23","index":7813,"close":45.51,"high":45.78,"low":45.1,"open":45.26,"volume":19714900}]},{"date":"2020-11-12","estimated":0.7,"reported":0.76,"pre":[{"timestamp":1603891800,"date":"2020-10-28","index":7734,"close":35.71,"high":36.51,"low":35.68,"open":36.32,"volume":34561500},{"timestamp":1603978200,"date":"2020-10-29","index":7735,"close":35.69,"high":36.07,"low":35.28,"open":35.51,"volume":35332000},{"timestamp":1604064600,"date":"2020-10-30","index":7736,"close":35.9,"high":35.93,"low":35.49,"open":35.6,"volume":29151200},{"timestamp":1604327400,"date":"2020-11-02","index":7737,"close":35.9,"high":36.35,"low":35.67,"open":36.19,"volume":23483100},{"timestamp":1604413800,"date":"2020-11-03","index":7738,"close":36.68,"high":37.33,"low":36.3,"open":36.36,"volume":27342900},{"timestamp":1604500200,"date":"2020-11-04","index":7739,"close":36.57,"high":37.3,"low":36.5,"open":37.03,"volume":30121900},{"timestamp":1604586600,"date":"2020-11-05","index":7740,"close":37.23,"high":37.3,"low":36.91,"open":37.02,"volume":23149700},{"timestamp":1604673000,"date":"2020-11-06","index":7741,"close":37.53,"high":37.6,"low":37.08,"open":37.56,"volume":19475300},{"timestamp":1604932200,"date":"2020-11-09","index":7742,"close":38.2,"high":40.23,"low":38.12,"open":39.92,"volume":42649500},{"timestamp":1605018600,"date":"2020-11-10","index":7743,"close":38.72,"high":39.03,"low":38.17,"open":38.21,"volume":31514500},{"timestamp":1605105000,"date":"2020-11-11","index":7744,"close":39.33,"high":39.45,"low":38.44,"open":39.01,"volume":27332800}],"post":[{"timestamp":1605191400,"date":"2020-11-12","index":7745,"close":38.67,"high":39.39,"low":38.4,"open":38.98,"volume":29368300},{"timestamp":1605277800,"date":"2020-11-13","index":7746,"close":41.4,"high":41.52,"low":40.56,"open":41.2,"volume":49106400},{"timestamp":1605537000,"date":"2020-11-16","index":7747,"close":42.54,"high":42.59,"low":41.35,"open":41.74,"volume":34572600},{"timestamp":1605623400,"date":"2020-11-17","index":7748,"close":41.88,"high":42.35,"low":41.62,"open":41.92,"volume":23140900},{"timestamp":1605709800,"date":"2020-11-18","index":7749,"close":41.32,"high":42.24,"low":41.26,"open":41.9,"volume":21327700},{"timestamp":1605796200,"date":"2020-11-19","index":7750,"close":41.17,"high":41.37,"low":40.77,"open":41,"volume":22177700},{"timestamp":1605882600,"date":"2020-11-20","index":7751,"close":40.97,"high":41.39,"low":40.92,"open":41.05,"volume":19776300},{"timestamp":1606141800,"date":"2020-11-23","index":7752,"close":41.64,"high":41.8,"low":41.02,"open":41.03,"volume":19651400},{"timestamp":1606228200,"date":"2020-11-24","index":7753,"close":42.61,"high":42.71,"low":41.9,"open":42.14,"volume":22849700},{"timestamp":1606314600,"date":"2020-11-25","index":7754,"close":42.5,"high":42.8,"low":42.21,"open":42.78,"volume":22617700},{"timestamp":1606487400,"date":"2020-11-27","index":7755,"close":42.7,"high":42.98,"low":42.64,"open":42.86,"volume":10769500}]},{"date":"2020-08-12","estimated":0.74,"reported":0.8,"pre":[{"timestamp":1595943000,"date":"2020-07-28","index":7669,"close":46.28,"high":47.08,"low":46.21,"open":46.98,"volume":13975300},{"timestamp":1596029400,"date":"2020-07-29","index":7670,"close":46.71,"high":46.88,"low":46.37,"open":46.4,"volume":11618200},{"timestamp":1596115800,"date":"2020-07-30","index":7671,"close":46.44,"high":46.46,"low":45.38,"open":46.13,"volume":15385100},{"timestamp":1596202200,"date":"2020-07-31","index":7672,"close":47.1,"high":47.11,"low":45.86,"open":46.39,"volume":17701100},{"timestamp":1596461400,"date":"2020-08-03","index":7673,"close":47.16,"high":47.36,"low":46.68,"open":47.14,"volume":14141100},{"timestamp":1596547800,"date":"2020-08-04","index":7674,"close":47.67,"high":47.67,"low":46.91,"open":47.01,"volume":12839500},{"timestamp":1596634200,"date":"2020-08-05","index":7675,"close":47.33,"high":47.73,"low":47.05,"open":47.67,"volume":13075600},{"timestamp":1596720600,"date":"2020-08-06","index":7676,"close":47.77,"high":47.83,"low":47.1,"open":47.23,"volume":14190900},{"timestamp":1596807000,"date":"2020-08-07","index":7677,"close":47.43,"high":47.6,"low":47.03,"open":47.33,"volume":17054300},{"timestamp":1597066200,"date":"2020-08-10","index":7678,"close":47.73,"high":48,"low":47.16,"open":47.16,"volume":14999200},{"timestamp":1597152600,"date":"2020-08-11","index":7679,"close":47.19,"high":48.45,"low":47.09,"open":47.9,"volume":18859600}],"post":[{"timestamp":1597239000,"date":"2020-08-12","index":7680,"close":48.1,"high":48.13,"low":47.27,"open":47.28,"volume":26823700},{"timestamp":1597325400,"date":"2020-08-13","index":7681,"close":42.72,"high":43.84,"low":42.38,"open":43.79,"volume":91849500},{"timestamp":1597411800,"date":"2020-08-14","index":7682,"close":42.5,"high":42.88,"low":42.27,"open":42.49,"volume":32539500},{"timestamp":1597671000,"date":"2020-08-17","index":7683,"close":42.09,"high":42.76,"low":41.86,"open":42.55,"volume":30511700},{"timestamp":1597757400,"date":"2020-08-18","index":7684,"close":41.98,"high":42.29,"low":41.81,"open":42.13,"volume":23344600},{"timestamp":1597843800,"date":"2020-08-19","index":7685,"close":41.87,"high":42.35,"low":41.78,"open":42.1,"volume":20097400},{"timestamp":1597930200,"date":"2020-08-20","index":7686,"close":42.31,"high":42.42,"low":41.73,"open":41.87,"volume":18443900},{"timestamp":1598016600,"date":"2020-08-21","index":7687,"close":42.25,"high":42.3,"low":41.81,"open":42.05,"volume":17389600},{"timestamp":1598275800,"date":"2020-08-24","index":7688,"close":42.18,"high":42.47,"low":42,"open":42.07,"volume":17742900},{"timestamp":1598362200,"date":"2020-08-25","index":7689,"close":41.96,"high":42.3,"low":41.78,"open":42.23,"volume":15417400},{"timestamp":1598448600,"date":"2020-08-26","index":7690,"close":42.25,"high":42.28,"low":41.45,"open":41.65,"volume":21625800}]},{"date":"2020-05-13","estimated":0.69,"reported":0.79,"pre":[{"timestamp":1588080600,"date":"2020-04-28","index":7606,"close":42.49,"high":43.63,"low":42.41,"open":43.5,"volume":16427700},{"timestamp":1588167000,"date":"2020-04-29","index":7607,"close":43.34,"high":43.48,"low":42.93,"open":43.35,"volume":17430100},{"timestamp":1588253400,"date":"2020-04-30","index":7608,"close":42.38,"high":43.17,"low":42.17,"open":43.17,"volume":26679900},{"timestamp":1588339800,"date":"2020-05-01","index":7609,"close":40.92,"high":41.81,"low":40.77,"open":41.72,"volume":22095300},{"timestamp":1588599000,"date":"2020-05-04","index":7610,"close":41.35,"high":41.41,"low":40.49,"open":40.95,"volume":15997700},{"timestamp":1588685400,"date":"2020-05-05","index":7611,"close":41.46,"high":41.93,"low":41.39,"open":41.61,"volume":15060200},{"timestamp":1588771800,"date":"2020-05-06","index":7612,"close":41.15,"high":41.69,"low":40.97,"open":41.56,"volume":16040300},{"timestamp":1588858200,"date":"2020-05-07","index":7613,"close":41.37,"high":41.77,"low":41.22,"open":41.59,"volume":20173600},{"timestamp":1588944600,"date":"2020-05-08","index":7614,"close":42.99,"high":43.02,"low":41.7,"open":42.02,"volume":21959100},{"timestamp":1589203800,"date":"2020-05-11","index":7615,"close":43.32,"high":43.65,"low":42.61,"open":42.78,"volume":26182700},{"timestamp":1589290200,"date":"2020-05-12","index":7616,"close":43.22,"high":44.3,"low":43.19,"open":43.94,"volume":25817100}],"post":[{"timestamp":1589376600,"date":"2020-05-13","index":7617,"close":41.95,"high":43.57,"low":41.31,"open":43.41,"volume":36986700},{"timestamp":1589463000,"date":"2020-05-14","index":7618,"close":43.85,"high":44.58,"low":43.26,"open":43.43,"volume":50417700},{"timestamp":1589549400,"date":"2020-05-15","index":7619,"close":44.27,"high":44.38,"low":42.85,"open":42.93,"volume":30573000},{"timestamp":1589808600,"date":"2020-05-18","index":7620,"close":45.06,"high":45.3,"low":44.33,"open":45.21,"volume":26966500},{"timestamp":1589895000,"date":"2020-05-19","index":7621,"close":44.61,"high":44.98,"low":44.41,"open":44.83,"volume":24345400},{"timestamp":1589981400,"date":"2020-05-20","index":7622,"close":45.44,"high":45.82,"low":45.03,"open":45.05,"volume":20184500},{"timestamp":1590067800,"date":"2020-05-21","index":7623,"close":44.64,"high":45.66,"low":44.56,"open":45.45,"volume":18674900},{"timestamp":1590154200,"date":"2020-05-22","index":7624,"close":44.9,"high":44.95,"low":44.12,"open":44.67,"volume":12592800},{"timestamp":1590499800,"date":"2020-05-26","index":7625,"close":44.84,"high":45.8,"low":44.68,"open":45.78,"volume":21776900},{"timestamp":1590586200,"date":"2020-05-27","index":7626,"close":45.96,"high":45.98,"low":44.8,"open":45.04,"volume":22157200},{"timestamp":1590672600,"date":"2020-05-28","index":7627,"close":45.6,"high":46.46,"low":45.37,"open":45.9,"volume":20013000}]},{"date":"2020-02-12","estimated":0.76,"reported":0.77,"pre":[{"timestamp":1580221800,"date":"2020-01-28","index":7543,"close":47.77,"high":47.97,"low":47.5,"open":47.52,"volume":14035100},{"timestamp":1580308200,"date":"2020-01-29","index":7544,"close":47.05,"high":47.98,"low":46.93,"open":47.97,"volume":14273600},{"timestamp":1580394600,"date":"2020-01-30","index":7545,"close":47.24,"high":47.27,"low":46.26,"open":46.54,"volume":14822600},{"timestamp":1580481000,"date":"2020-01-31","index":7546,"close":45.97,"high":47,"low":45.84,"open":46.99,"volume":20069900},{"timestamp":1580740200,"date":"2020-02-03","index":7547,"close":46.53,"high":46.83,"low":46.21,"open":46.4,"volume":15374900},{"timestamp":1580826600,"date":"2020-02-04","index":7548,"close":47.62,"high":47.71,"low":47.11,"open":47.22,"volume":13947300},{"timestamp":1580913000,"date":"2020-02-05","index":7549,"close":48.45,"high":48.6,"low":48.15,"open":48.33,"volume":17042300},{"timestamp":1580999400,"date":"2020-02-06","index":7550,"close":48.69,"high":48.82,"low":48.22,"open":48.69,"volume":9814800},{"timestamp":1581085800,"date":"2020-02-07","index":7551,"close":47.97,"high":48.77,"low":47.87,"open":48.6,"volume":16807500},{"timestamp":1581345000,"date":"2020-02-10","index":7552,"close":48.87,"high":48.89,"low":47.88,"open":47.99,"volume":19012700},{"timestamp":1581431400,"date":"2020-02-11","index":7553,"close":49.13,"high":49.71,"low":48.86,"open":49.39,"volume":23168300}],"post":[{"timestamp":1581517800,"date":"2020-02-12","index":7554,"close":49.93,"high":50.28,"low":49.4,"open":49.43,"volume":31686200},{"timestamp":1581604200,"date":"2020-02-13","index":7555,"close":47.32,"high":47.67,"low":46.58,"open":47.15,"volume":47044700},{"timestamp":1581690600,"date":"2020-02-14","index":7556,"close":46.97,"high":47.22,"low":46.48,"open":47.16,"volume":26747200},{"timestamp":1582036200,"date":"2020-02-18","index":7557,"close":46.59,"high":46.85,"low":46.29,"open":46.82,"volume":18546300},{"timestamp":1582122600,"date":"2020-02-19","index":7558,"close":46.29,"high":46.81,"low":45.9,"open":46.69,"volume":27626400},{"timestamp":1582209000,"date":"2020-02-20","index":7559,"close":46.85,"high":46.96,"low":45.9,"open":46.09,"volume":20416700},{"timestamp":1582295400,"date":"2020-02-21","index":7560,"close":46.3,"high":46.85,"low":46.05,"open":46.73,"volume":20028700},{"timestamp":1582554600,"date":"2020-02-24","index":7561,"close":44,"high":45.68,"low":44,"open":45,"volume":35295900},{"timestamp":1582641000,"date":"2020-02-25","index":7562,"close":42.74,"high":44.21,"low":42.07,"open":44.05,"volume":48024700},{"timestamp":1582727400,"date":"2020-02-26","index":7563,"close":42.16,"high":43.38,"low":41.94,"open":42.97,"volume":38513200},{"timestamp":1582813800,"date":"2020-02-27","index":7564,"close":40.04,"high":42.1,"low":40.01,"open":41.28,"volume":51442900}]},{"date":"2019-11-13","estimated":0.81,"reported":0.84,"pre":[{"timestamp":1572355800,"date":"2019-10-29","index":7482,"close":47.24,"high":47.43,"low":46.91,"open":47,"volume":13713900},{"timestamp":1572442200,"date":"2019-10-30","index":7483,"close":47.56,"high":47.58,"low":47.16,"open":47.3,"volume":12062000},{"timestamp":1572528600,"date":"2019-10-31","index":7484,"close":47.51,"high":47.65,"low":47.1,"open":47.6,"volume":12488300},{"timestamp":1572615000,"date":"2019-11-01","index":7485,"close":47.03,"high":47.49,"low":46.64,"open":46.85,"volume":24404100},{"timestamp":1572877800,"date":"2019-11-04","index":7486,"close":47.48,"high":47.88,"low":47.32,"open":47.5,"volume":15018900},{"timestamp":1572964200,"date":"2019-11-05","index":7487,"close":47.76,"high":47.92,"low":47.26,"open":47.59,"volume":18988900},{"timestamp":1573050600,"date":"2019-11-06","index":7488,"close":48.27,"high":48.5,"low":47.79,"open":47.81,"volume":15904500},{"timestamp":1573137000,"date":"2019-11-07","index":7489,"close":48.42,"high":48.98,"low":48.2,"open":48.61,"volume":16717800},{"timestamp":1573223400,"date":"2019-11-08","index":7490,"close":48.83,"high":48.85,"low":48.05,"open":48.42,"volume":14407000},{"timestamp":1573482600,"date":"2019-11-11","index":7491,"close":48.1,"high":48.47,"low":47.56,"open":48.01,"volume":19590400},{"timestamp":1573569000,"date":"2019-11-12","index":7492,"close":48.37,"high":48.74,"low":48.12,"open":48.29,"volume":15632900}],"post":[{"timestamp":1573655400,"date":"2019-11-13","index":7493,"close":48.46,"high":48.85,"low":48.15,"open":48.24,"volume":25187000},{"timestamp":1573741800,"date":"2019-11-14","index":7494,"close":44.91,"high":46,"low":44.6,"open":45.56,"volume":65568900},{"timestamp":1573828200,"date":"2019-11-15","index":7495,"close":45.09,"high":45.65,"low":44.81,"open":45.07,"volume":32385000},{"timestamp":1574087400,"date":"2019-11-18","index":7496,"close":45.15,"high":45.19,"low":44.44,"open":44.98,"volume":22742800},{"timestamp":1574173800,"date":"2019-11-19","index":7497,"close":45.47,"high":45.6,"low":45.08,"open":45.39,"volume":19612600},{"timestamp":1574260200,"date":"2019-11-20","index":7498,"close":45.08,"high":45.74,"low":44.93,"open":45.69,"volume":18660800},{"timestamp":1574346600,"date":"2019-11-21","index":7499,"close":44.84,"high":45.15,"low":44.69,"open":45.13,"volume":19868800},{"timestamp":1574433000,"date":"2019-11-22","index":7500,"close":44.85,"high":45.17,"low":44.69,"open":45.15,"volume":18725700},{"timestamp":1574692200,"date":"2019-11-25","index":7501,"close":45.45,"high":45.55,"low":44.93,"open":45,"volume":19653300},{"timestamp":1574778600,"date":"2019-11-26","index":7502,"close":45.31,"high":45.77,"low":45.25,"open":45.53,"volume":29422000},{"timestamp":1574865000,"date":"2019-11-27","index":7503,"close":45.24,"high":45.42,"low":44.93,"open":45.36,"volume":14889900}]},{"date":"2019-08-14","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1564493400,"date":"2019-07-30","index":7418,"close":56.47,"high":56.9,"low":56.35,"open":56.85,"volume":9623400},{"timestamp":1564579800,"date":"2019-07-31","index":7419,"close":55.4,"high":56.83,"low":54.9,"open":56.33,"volume":17441200},{"timestamp":1564666200,"date":"2019-08-01","index":7420,"close":55.39,"high":56.89,"low":55.16,"open":55.84,"volume":19020600},{"timestamp":1564752600,"date":"2019-08-02","index":7421,"close":53.25,"high":54.32,"low":52.58,"open":54.22,"volume":29021900},{"timestamp":1565011800,"date":"2019-08-05","index":7422,"close":51.37,"high":52.54,"low":50.94,"open":52.39,"volume":29931800},{"timestamp":1565098200,"date":"2019-08-06","index":7423,"close":52.6,"high":52.73,"low":51.6,"open":51.95,"volume":20708400},{"timestamp":1565184600,"date":"2019-08-07","index":7424,"close":52.34,"high":52.49,"low":51.21,"open":51.83,"volume":24128600},{"timestamp":1565271000,"date":"2019-08-08","index":7425,"close":53.16,"high":53.36,"low":52.59,"open":52.79,"volume":26093500},{"timestamp":1565357400,"date":"2019-08-09","index":7426,"close":52.43,"high":52.87,"low":52.04,"open":52.78,"volume":17425000},{"timestamp":1565616600,"date":"2019-08-12","index":7427,"close":51.54,"high":52.36,"low":51.34,"open":52.27,"volume":16388300},{"timestamp":1565703000,"date":"2019-08-13","index":7428,"close":52.72,"high":53.07,"low":51.2,"open":51.47,"volume":21499500}],"post":[{"timestamp":1565789400,"date":"2019-08-14","index":7429,"close":50.61,"high":52.12,"low":50.13,"open":52.12,"volume":28688100},{"timestamp":1565875800,"date":"2019-08-15","index":7430,"close":46.25,"high":47.94,"low":46,"open":47.36,"volume":61129100},{"timestamp":1565962200,"date":"2019-08-16","index":7431,"close":46.96,"high":47.36,"low":46.4,"open":46.42,"volume":24471800},{"timestamp":1566221400,"date":"2019-08-19","index":7432,"close":48.5,"high":48.6,"low":47.49,"open":47.9,"volume":26384800},{"timestamp":1566307800,"date":"2019-08-20","index":7433,"close":47.93,"high":48.59,"low":47.92,"open":48.54,"volume":18201600},{"timestamp":1566394200,"date":"2019-08-21","index":7434,"close":48.77,"high":48.93,"low":48.36,"open":48.5,"volume":18365400},{"timestamp":1566480600,"date":"2019-08-22","index":7435,"close":48.18,"high":49.33,"low":47.94,"open":49.24,"volume":21515100},{"timestamp":1566567000,"date":"2019-08-23","index":7436,"close":46.61,"high":48.52,"low":46.43,"open":47.9,"volume":25871100},{"timestamp":1566826200,"date":"2019-08-26","index":7437,"close":47.1,"high":47.27,"low":46.67,"open":47.05,"volume":14820100},{"timestamp":1566912600,"date":"2019-08-27","index":7438,"close":46.79,"high":47.65,"low":46.69,"open":47.54,"volume":20859000},{"timestamp":1566999000,"date":"2019-08-28","index":7439,"close":46.87,"high":46.96,"low":46.24,"open":46.53,"volume":11187600}]},{"date":"2019-05-15","estimated":0.77,"reported":0.78,"pre":[{"timestamp":1556631000,"date":"2019-04-30","index":7355,"close":55.95,"high":56.12,"low":55.53,"open":56,"volume":20846000},{"timestamp":1556717400,"date":"2019-05-01","index":7356,"close":55.58,"high":56.35,"low":55.51,"open":56,"volume":17648500},{"timestamp":1556803800,"date":"2019-05-02","index":7357,"close":54.94,"high":55.89,"low":54.82,"open":55.48,"volume":24220600},{"timestamp":1556890200,"date":"2019-05-03","index":7358,"close":54.94,"high":54.99,"low":54.18,"open":54.64,"volume":26887100},{"timestamp":1557149400,"date":"2019-05-06","index":7359,"close":54.59,"high":54.76,"low":53.56,"open":53.86,"volume":17025900},{"timestamp":1557235800,"date":"2019-05-07","index":7360,"close":53.45,"high":54.24,"low":52.94,"open":53.86,"volume":25289700},{"timestamp":1557322200,"date":"2019-05-08","index":7361,"close":53.47,"high":53.94,"low":53.13,"open":53.17,"volume":21525100},{"timestamp":1557408600,"date":"2019-05-09","index":7362,"close":52.92,"high":53.21,"low":52.23,"open":52.82,"volume":24322800},{"timestamp":1557495000,"date":"2019-05-10","index":7363,"close":53.36,"high":53.55,"low":51.95,"open":52.61,"volume":21795900},{"timestamp":1557754200,"date":"2019-05-13","index":7364,"close":51.3,"high":52.26,"low":51.06,"open":51.83,"volume":28869900},{"timestamp":1557840600,"date":"2019-05-14","index":7365,"close":52.02,"high":52.44,"low":51.38,"open":51.45,"volume":25478300}],"post":[{"timestamp":1557927000,"date":"2019-05-15","index":7366,"close":52.44,"high":52.71,"low":51.69,"open":51.76,"volume":30577200},{"timestamp":1558013400,"date":"2019-05-16","index":7367,"close":55.93,"high":56.4,"low":54.12,"open":54.27,"volume":46057800},{"timestamp":1558099800,"date":"2019-05-17","index":7368,"close":56.35,"high":56.83,"low":55.52,"open":55.78,"volume":27299300},{"timestamp":1558359000,"date":"2019-05-20","index":7369,"close":56.01,"high":56.39,"low":55.55,"open":55.8,"volume":21004100},{"timestamp":1558445400,"date":"2019-05-21","index":7370,"close":56.52,"high":56.75,"low":56.13,"open":56.68,"volume":18562300},{"timestamp":1558531800,"date":"2019-05-22","index":7371,"close":55.69,"high":56.3,"low":55.67,"open":56.22,"volume":19479200},{"timestamp":1558618200,"date":"2019-05-23","index":7372,"close":54.19,"high":55.01,"low":53.94,"open":54.91,"volume":22734200},{"timestamp":1558704600,"date":"2019-05-24","index":7373,"close":54.37,"high":54.67,"low":54.06,"open":54.57,"volume":13057600},{"timestamp":1559050200,"date":"2019-05-28","index":7374,"close":53.93,"high":55.03,"low":53.82,"open":54.74,"volume":29769200},{"timestamp":1559136600,"date":"2019-05-29","index":7375,"close":53.18,"high":53.55,"low":52.86,"open":53.55,"volume":19762100},{"timestamp":1559223000,"date":"2019-05-30","index":7376,"close":53.57,"high":53.78,"low":53.34,"open":53.44,"volume":12954300}]},{"date":"2019-02-13","estimated":0.72,"reported":0.73,"pre":[{"timestamp":1548772200,"date":"2019-01-29","index":7292,"close":45.96,"high":46.05,"low":45.65,"open":45.81,"volume":14470100},{"timestamp":1548858600,"date":"2019-01-30","index":7293,"close":46.71,"high":46.93,"low":45.92,"open":45.94,"volume":18329300},{"timestamp":1548945000,"date":"2019-01-31","index":7294,"close":47.29,"high":47.38,"low":46.52,"open":46.72,"volume":23693600},{"timestamp":1549031400,"date":"2019-02-01","index":7295,"close":47.34,"high":47.56,"low":47.05,"open":47.37,"volume":16266500},{"timestamp":1549290600,"date":"2019-02-04","index":7296,"close":47.35,"high":47.47,"low":47.12,"open":47.22,"volume":15743100},{"timestamp":1549377000,"date":"2019-02-05","index":7297,"close":47.26,"high":47.46,"low":47.08,"open":47.42,"volume":16946300},{"timestamp":1549463400,"date":"2019-02-06","index":7298,"close":47.48,"high":47.59,"low":46.95,"open":47.12,"volume":18160500},{"timestamp":1549549800,"date":"2019-02-07","index":7299,"close":46.7,"high":47.32,"low":46.49,"open":47.19,"volume":20331200},{"timestamp":1549636200,"date":"2019-02-08","index":7300,"close":47.19,"high":47.2,"low":46.3,"open":46.4,"volume":18407100},{"timestamp":1549895400,"date":"2019-02-11","index":7301,"close":47.58,"high":47.71,"low":47.13,"open":47.34,"volume":19363600},{"timestamp":1549981800,"date":"2019-02-12","index":7302,"close":47.89,"high":48.15,"low":47.16,"open":47.27,"volume":23909200}],"post":[{"timestamp":1550068200,"date":"2019-02-13","index":7303,"close":47.5,"high":47.95,"low":47.12,"open":47.86,"volume":28325600},{"timestamp":1550154600,"date":"2019-02-14","index":7304,"close":48.4,"high":49.68,"low":48.34,"open":48.85,"volume":47598600},{"timestamp":1550241000,"date":"2019-02-15","index":7305,"close":49.43,"high":49.59,"low":48.44,"open":48.83,"volume":30189600},{"timestamp":1550586600,"date":"2019-02-19","index":7306,"close":49.65,"high":49.93,"low":49.2,"open":49.2,"volume":20204500},{"timestamp":1550673000,"date":"2019-02-20","index":7307,"close":49.63,"high":49.8,"low":49.35,"open":49.7,"volume":17550900},{"timestamp":1550759400,"date":"2019-02-21","index":7308,"close":49.41,"high":49.72,"low":49.2,"open":49.54,"volume":17120600},{"timestamp":1550845800,"date":"2019-02-22","index":7309,"close":50.11,"high":50.22,"low":49.58,"open":49.7,"volume":22008100},{"timestamp":1551105000,"date":"2019-02-25","index":7310,"close":50.79,"high":51,"low":50.34,"open":50.34,"volume":24264300},{"timestamp":1551191400,"date":"2019-02-26","index":7311,"close":51.18,"high":51.41,"low":50.48,"open":50.51,"volume":19382500},{"timestamp":1551277800,"date":"2019-02-27","index":7312,"close":51.59,"high":51.65,"low":50.89,"open":51.21,"volume":19940900},{"timestamp":1551364200,"date":"2019-02-28","index":7313,"close":51.77,"high":51.96,"low":51.35,"open":51.55,"volume":30708500}]},{"date":"2018-11-14","estimated":0.72,"reported":0.75,"pre":[{"timestamp":1540906200,"date":"2018-10-30","index":7232,"close":44.58,"high":44.7,"low":43.75,"open":43.92,"volume":25924600},{"timestamp":1540992600,"date":"2018-10-31","index":7233,"close":45.75,"high":46.3,"low":44.89,"open":45.05,"volume":26023700},{"timestamp":1541079000,"date":"2018-11-01","index":7234,"close":45.65,"high":45.88,"low":45.1,"open":45.67,"volume":24662100},{"timestamp":1541165400,"date":"2018-11-02","index":7235,"close":45.48,"high":46.09,"low":44.98,"open":45.72,"volume":25581300},{"timestamp":1541428200,"date":"2018-11-05","index":7236,"close":46.14,"high":46.44,"low":45.35,"open":45.74,"volume":17525200},{"timestamp":1541514600,"date":"2018-11-06","index":7237,"close":46.5,"high":46.62,"low":46,"open":46.04,"volume":15446700},{"timestamp":1541601000,"date":"2018-11-07","index":7238,"close":47.9,"high":47.93,"low":46.75,"open":46.98,"volume":19990400},{"timestamp":1541687400,"date":"2018-11-08","index":7239,"close":48.44,"high":48.44,"low":47.87,"open":47.87,"volume":21002000},{"timestamp":1541773800,"date":"2018-11-09","index":7240,"close":47.11,"high":48.25,"low":46.7,"open":48.08,"volume":22015400},{"timestamp":1542033000,"date":"2018-11-12","index":7241,"close":45.62,"high":47.25,"low":45.54,"open":47.14,"volume":25913500},{"timestamp":1542119400,"date":"2018-11-13","index":7242,"close":45.12,"high":46.06,"low":45.03,"open":45.7,"volume":26196700}],"post":[{"timestamp":1542205800,"date":"2018-11-14","index":7243,"close":44.33,"high":45.64,"low":44.08,"open":45.46,"volume":36613500},{"timestamp":1542292200,"date":"2018-11-15","index":7244,"close":46.77,"high":47.1,"low":45.15,"open":46.8,"volume":45983300},{"timestamp":1542378600,"date":"2018-11-16","index":7245,"close":46.35,"high":47.04,"low":46.13,"open":46.46,"volume":31327400},{"timestamp":1542637800,"date":"2018-11-19","index":7246,"close":45.75,"high":46.58,"low":45.25,"open":46.35,"volume":28370400},{"timestamp":1542724200,"date":"2018-11-20","index":7247,"close":44.49,"high":45.29,"low":44.14,"open":44.92,"volume":28430600},{"timestamp":1542810600,"date":"2018-11-21","index":7248,"close":44.89,"high":45.18,"low":44.4,"open":44.95,"volume":20117400},{"timestamp":1542983400,"date":"2018-11-23","index":7249,"close":44.54,"high":45.12,"low":44.39,"open":44.45,"volume":9372900},{"timestamp":1543242600,"date":"2018-11-26","index":7250,"close":45.57,"high":45.64,"low":45.09,"open":45.14,"volume":18275900},{"timestamp":1543329000,"date":"2018-11-27","index":7251,"close":46.12,"high":46.39,"low":45.21,"open":45.45,"volume":21472700},{"timestamp":1543415400,"date":"2018-11-28","index":7252,"close":47.29,"high":47.48,"low":46.12,"open":46.3,"volume":24293800},{"timestamp":1543501800,"date":"2018-11-29","index":7253,"close":47.34,"high":47.76,"low":46.9,"open":46.9,"volume":22650800}]},{"date":"2018-08-15","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1533043800,"date":"2018-07-31","index":7168,"close":42.29,"high":42.62,"low":41.92,"open":42.24,"volume":20900300},{"timestamp":1533130200,"date":"2018-08-01","index":7169,"close":41.86,"high":42.34,"low":41.33,"open":41.99,"volume":21650000},{"timestamp":1533216600,"date":"2018-08-02","index":7170,"close":42.53,"high":42.6,"low":41.2,"open":41.39,"volume":18033200},{"timestamp":1533303000,"date":"2018-08-03","index":7171,"close":42.83,"high":42.88,"low":42.46,"open":42.71,"volume":13394300},{"timestamp":1533562200,"date":"2018-08-06","index":7172,"close":43.3,"high":43.41,"low":42.66,"open":42.73,"volume":14345800},{"timestamp":1533648600,"date":"2018-08-07","index":7173,"close":43.58,"high":43.64,"low":43.24,"open":43.3,"volume":18040500},{"timestamp":1533735000,"date":"2018-08-08","index":7174,"close":43.84,"high":43.96,"low":43.44,"open":43.64,"volume":13917100},{"timestamp":1533821400,"date":"2018-08-09","index":7175,"close":43.78,"high":44.11,"low":43.7,"open":43.89,"volume":14098900},{"timestamp":1533907800,"date":"2018-08-10","index":7176,"close":43.78,"high":43.95,"low":43.58,"open":43.69,"volume":14322100},{"timestamp":1534167000,"date":"2018-08-13","index":7177,"close":43.75,"high":44.39,"low":43.7,"open":44.08,"volume":18113200},{"timestamp":1534253400,"date":"2018-08-14","index":7178,"close":44,"high":44.28,"low":43.58,"open":43.84,"volume":15981300}],"post":[{"timestamp":1534339800,"date":"2018-08-15","index":7179,"close":43.86,"high":44.5,"low":43.01,"open":43.66,"volume":27902200},{"timestamp":1534426200,"date":"2018-08-16","index":7180,"close":45.16,"high":46.09,"low":45.08,"open":45.77,"volume":48648500},{"timestamp":1534512600,"date":"2018-08-17","index":7181,"close":45.87,"high":46.08,"low":44.92,"open":45.1,"volume":23153900},{"timestamp":1534771800,"date":"2018-08-20","index":7182,"close":46.22,"high":46.33,"low":45.78,"open":45.99,"volume":19288500},{"timestamp":1534858200,"date":"2018-08-21","index":7183,"close":45.78,"high":46.43,"low":45.72,"open":46.25,"volume":18617300},{"timestamp":1534944600,"date":"2018-08-22","index":7184,"close":45.99,"high":46.16,"low":45.72,"open":45.95,"volume":13202900},{"timestamp":1535031000,"date":"2018-08-23","index":7185,"close":46.02,"high":46.25,"low":45.85,"open":45.88,"volume":15379000},{"timestamp":1535117400,"date":"2018-08-24","index":7186,"close":46.32,"high":46.44,"low":46.07,"open":46.2,"volume":15575200},{"timestamp":1535376600,"date":"2018-08-27","index":7187,"close":46.59,"high":46.86,"low":46.34,"open":46.5,"volume":17209900},{"timestamp":1535463000,"date":"2018-08-28","index":7188,"close":46.95,"high":47.27,"low":46.62,"open":46.78,"volume":19147300},{"timestamp":1535549400,"date":"2018-08-29","index":7189,"close":47.48,"high":47.62,"low":46.9,"open":47.07,"volume":20220600}]},{"date":"2018-05-16","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1525181400,"date":"2018-05-01","index":7105,"close":44.83,"high":44.95,"low":43.83,"open":43.91,"volume":16865500},{"timestamp":1525267800,"date":"2018-05-02","index":7106,"close":43.86,"high":45.05,"low":43.8,"open":44.91,"volume":23601600},{"timestamp":1525354200,"date":"2018-05-03","index":7107,"close":44.44,"high":44.81,"low":43.44,"open":44.01,"volume":23750200},{"timestamp":1525440600,"date":"2018-05-04","index":7108,"close":45.3,"high":45.5,"low":43.9,"open":44.01,"volume":19504100},{"timestamp":1525699800,"date":"2018-05-07","index":7109,"close":45.73,"high":46,"low":45.3,"open":45.36,"volume":17822400},{"timestamp":1525786200,"date":"2018-05-08","index":7110,"close":45.71,"high":45.87,"low":45.38,"open":45.82,"volume":20285300},{"timestamp":1525872600,"date":"2018-05-09","index":7111,"close":46.04,"high":46.1,"low":45.19,"open":45.9,"volume":20438300},{"timestamp":1525959000,"date":"2018-05-10","index":7112,"close":46.3,"high":46.37,"low":45.67,"open":46,"volume":18469400},{"timestamp":1526045400,"date":"2018-05-11","index":7113,"close":45.93,"high":46.27,"low":45.78,"open":46.09,"volume":17551500},{"timestamp":1526304600,"date":"2018-05-14","index":7114,"close":45.7,"high":46.23,"low":45.67,"open":45.75,"volume":22037700},{"timestamp":1526391000,"date":"2018-05-15","index":7115,"close":45.48,"high":45.55,"low":44.93,"open":45.21,"volume":24753600}],"post":[{"timestamp":1526477400,"date":"2018-05-16","index":7116,"close":45.16,"high":45.55,"low":45.01,"open":45.36,"volume":31253700},{"timestamp":1526563800,"date":"2018-05-17","index":7117,"close":43.46,"high":44.16,"low":43.02,"open":43.13,"volume":48210400},{"timestamp":1526650200,"date":"2018-05-18","index":7118,"close":43.21,"high":43.57,"low":43.11,"open":43.46,"volume":24456000},{"timestamp":1526909400,"date":"2018-05-21","index":7119,"close":43.75,"high":43.94,"low":43.42,"open":43.49,"volume":21785900},{"timestamp":1526995800,"date":"2018-05-22","index":7120,"close":43.65,"high":43.91,"low":43.48,"open":43.79,"volume":16381800},{"timestamp":1527082200,"date":"2018-05-23","index":7121,"close":43.68,"high":43.7,"low":42.89,"open":43.4,"volume":20638800},{"timestamp":1527168600,"date":"2018-05-24","index":7122,"close":43.57,"high":43.97,"low":43.01,"open":43.6,"volume":18377500},{"timestamp":1527255000,"date":"2018-05-25","index":7123,"close":43.26,"high":43.62,"low":43.21,"open":43.46,"volume":15362000},{"timestamp":1527600600,"date":"2018-05-29","index":7124,"close":42.97,"high":43.16,"low":42.52,"open":42.76,"volume":25197400},{"timestamp":1527687000,"date":"2018-05-30","index":7125,"close":42.85,"high":43.34,"low":42.83,"open":43.08,"volume":22498800},{"timestamp":1527773400,"date":"2018-05-31","index":7126,"close":42.71,"high":43.13,"low":42.61,"open":42.86,"volume":31439600}]},{"date":"2018-02-14","estimated":0.59,"reported":0.63,"pre":[{"timestamp":1517322600,"date":"2018-01-30","index":7042,"close":42.25,"high":42.86,"low":41.97,"open":42.69,"volume":28993900},{"timestamp":1517409000,"date":"2018-01-31","index":7043,"close":41.54,"high":42.01,"low":41.35,"open":41.98,"volume":36512100},{"timestamp":1517495400,"date":"2018-02-01","index":7044,"close":41.7,"high":42.11,"low":40.67,"open":41.09,"volume":26148500},{"timestamp":1517581800,"date":"2018-02-02","index":7045,"close":40.93,"high":41.95,"low":40.87,"open":41.5,"volume":27224200},{"timestamp":1517841000,"date":"2018-02-05","index":7046,"close":38.78,"high":41.41,"low":38.72,"open":40.87,"volume":52399600},{"timestamp":1517927400,"date":"2018-02-06","index":7047,"close":40.17,"high":40.31,"low":37.35,"open":38.33,"volume":55171600},{"timestamp":1518013800,"date":"2018-02-07","index":7048,"close":40.34,"high":41.21,"low":40.03,"open":40.31,"volume":32690800},{"timestamp":1518100200,"date":"2018-02-08","index":7049,"close":38.77,"high":40.76,"low":38.72,"open":40.44,"volume":42982100},{"timestamp":1518186600,"date":"2018-02-09","index":7050,"close":39.53,"high":39.92,"low":38.23,"open":39,"volume":51304200},{"timestamp":1518445800,"date":"2018-02-12","index":7051,"close":40.6,"high":40.91,"low":40.23,"open":40.52,"volume":38210700},{"timestamp":1518532200,"date":"2018-02-13","index":7052,"close":41.23,"high":41.31,"low":40.22,"open":40.5,"volume":30999100}],"post":[{"timestamp":1518618600,"date":"2018-02-14","index":7053,"close":42.09,"high":42.26,"low":40.99,"open":41.04,"volume":43835900},{"timestamp":1518705000,"date":"2018-02-15","index":7054,"close":44.08,"high":45.13,"low":43.26,"open":45.07,"volume":72267500},{"timestamp":1518791400,"date":"2018-02-16","index":7055,"close":44.33,"high":45.09,"low":43.79,"open":43.89,"volume":39267500},{"timestamp":1519137000,"date":"2018-02-20","index":7056,"close":44.06,"high":44.69,"low":43.81,"open":44,"volume":29006900},{"timestamp":1519223400,"date":"2018-02-21","index":7057,"close":43.31,"high":44.42,"low":43.28,"open":44.11,"volume":28499200},{"timestamp":1519309800,"date":"2018-02-22","index":7058,"close":42.94,"high":43.56,"low":42.75,"open":43.49,"volume":25887600},{"timestamp":1519396200,"date":"2018-02-23","index":7059,"close":44,"high":44.04,"low":42.92,"open":43.37,"volume":25781400},{"timestamp":1519655400,"date":"2018-02-26","index":7060,"close":45.36,"high":45.45,"low":44.13,"open":44.3,"volume":27771100},{"timestamp":1519741800,"date":"2018-02-27","index":7061,"close":45.04,"high":45.61,"low":44.62,"open":45.41,"volume":27419300},{"timestamp":1519828200,"date":"2018-02-28","index":7062,"close":44.78,"high":45.89,"low":44.78,"open":45.27,"volume":26885200},{"timestamp":1519914600,"date":"2018-03-01","index":7063,"close":43.8,"high":45,"low":43.35,"open":44.68,"volume":32154300}]},{"date":"2017-11-15","estimated":0.6,"reported":0.61,"pre":[{"timestamp":1509456600,"date":"2017-10-31","index":6981,"close":34.15,"high":34.24,"low":33.96,"open":33.98,"volume":13935100},{"timestamp":1509543000,"date":"2017-11-01","index":6982,"close":34.62,"high":34.75,"low":34.28,"open":34.29,"volume":22051300},{"timestamp":1509629400,"date":"2017-11-02","index":6983,"close":34.21,"high":34.64,"low":34.16,"open":34.55,"volume":19827600},{"timestamp":1509715800,"date":"2017-11-03","index":6984,"close":34.47,"high":34.49,"low":34.03,"open":34.28,"volume":13414400},{"timestamp":1509978600,"date":"2017-11-06","index":6985,"close":34.41,"high":34.56,"low":34.26,"open":34.37,"volume":12786900},{"timestamp":1510065000,"date":"2017-11-07","index":6986,"close":34.4,"high":34.48,"low":34.21,"open":34.32,"volume":11332900},{"timestamp":1510151400,"date":"2017-11-08","index":6987,"close":34.5,"high":34.5,"low":34.12,"open":34.31,"volume":13061300},{"timestamp":1510237800,"date":"2017-11-09","index":6988,"close":34.05,"high":34.32,"low":33.87,"open":34.29,"volume":16785000},{"timestamp":1510324200,"date":"2017-11-10","index":6989,"close":33.99,"high":34.09,"low":33.67,"open":34.06,"volume":19319400},{"timestamp":1510583400,"date":"2017-11-13","index":6990,"close":33.95,"high":34.21,"low":33.83,"open":33.86,"volume":16441500},{"timestamp":1510669800,"date":"2017-11-14","index":6991,"close":34.04,"high":34.16,"low":33.8,"open":33.86,"volume":17468500}],"post":[{"timestamp":1510756200,"date":"2017-11-15","index":6992,"close":34.11,"high":34.31,"low":33.75,"open":33.97,"volume":30829600},{"timestamp":1510842600,"date":"2017-11-16","index":6993,"close":35.88,"high":36.67,"low":35.83,"open":36.04,"volume":61177100},{"timestamp":1510929000,"date":"2017-11-17","index":6994,"close":35.9,"high":36.32,"low":35.81,"open":35.9,"volume":27988000},{"timestamp":1511188200,"date":"2017-11-20","index":6995,"close":36.5,"high":36.54,"low":35.93,"open":35.93,"volume":26897800},{"timestamp":1511274600,"date":"2017-11-21","index":6996,"close":36.65,"high":36.97,"low":36.58,"open":36.75,"volume":24146400},{"timestamp":1511361000,"date":"2017-11-22","index":6997,"close":36.45,"high":36.72,"low":36.36,"open":36.7,"volume":17226400},{"timestamp":1511533800,"date":"2017-11-24","index":6998,"close":36.49,"high":36.57,"low":36.32,"open":36.41,"volume":6155800},{"timestamp":1511793000,"date":"2017-11-27","index":6999,"close":36.87,"high":37.09,"low":36.5,"open":36.51,"volume":20942200},{"timestamp":1511879400,"date":"2017-11-28","index":7000,"close":37.73,"high":37.8,"low":36.98,"open":37,"volume":30966600},{"timestamp":1511965800,"date":"2017-11-29","index":7001,"close":37.48,"high":38.03,"low":37.23,"open":37.75,"volume":36788600},{"timestamp":1512052200,"date":"2017-11-30","index":7002,"close":37.3,"high":37.8,"low":37.3,"open":37.62,"volume":30749500}]},{"date":"2017-08-16","estimated":0.61,"reported":0.61,"pre":[{"timestamp":1501594200,"date":"2017-08-01","index":6917,"close":31.65,"high":31.66,"low":31.43,"open":31.59,"volume":12962800},{"timestamp":1501680600,"date":"2017-08-02","index":6918,"close":31.52,"high":31.57,"low":31.25,"open":31.57,"volume":15845600},{"timestamp":1501767000,"date":"2017-08-03","index":6919,"close":31.56,"high":31.72,"low":31.43,"open":31.59,"volume":14420800},{"timestamp":1501853400,"date":"2017-08-04","index":6920,"close":31.8,"high":31.91,"low":31.58,"open":31.67,"volume":16929500},{"timestamp":1502112600,"date":"2017-08-07","index":6921,"close":31.84,"high":31.88,"low":31.69,"open":31.79,"volume":11877400},{"timestamp":1502199000,"date":"2017-08-08","index":6922,"close":31.67,"high":32,"low":31.6,"open":31.75,"volume":15375700},{"timestamp":1502285400,"date":"2017-08-09","index":6923,"close":31.62,"high":31.68,"low":31.36,"open":31.55,"volume":16131300},{"timestamp":1502371800,"date":"2017-08-10","index":6924,"close":31,"high":31.56,"low":31,"open":31.56,"volume":23517400},{"timestamp":1502458200,"date":"2017-08-11","index":6925,"close":31.47,"high":31.55,"low":31.04,"open":31.23,"volume":20756600},{"timestamp":1502717400,"date":"2017-08-14","index":6926,"close":31.84,"high":31.89,"low":31.56,"open":31.69,"volume":21761600},{"timestamp":1502803800,"date":"2017-08-15","index":6927,"close":32.09,"high":32.21,"low":31.84,"open":31.85,"volume":25251500}],"post":[{"timestamp":1502890200,"date":"2017-08-16","index":6928,"close":32.34,"high":32.47,"low":32.06,"open":32.1,"volume":29052000},{"timestamp":1502976600,"date":"2017-08-17","index":6929,"close":31.04,"high":31.77,"low":30.85,"open":31.49,"volume":53288800},{"timestamp":1503063000,"date":"2017-08-18","index":6930,"close":30.37,"high":31.06,"low":30.36,"open":31,"volume":34802200},{"timestamp":1503322200,"date":"2017-08-21","index":6931,"close":30.68,"high":30.8,"low":30.36,"open":30.37,"volume":24198400},{"timestamp":1503408600,"date":"2017-08-22","index":6932,"close":31.27,"high":31.33,"low":30.75,"open":30.85,"volume":24747200},{"timestamp":1503495000,"date":"2017-08-23","index":6933,"close":30.92,"high":31.4,"low":30.91,"open":31.21,"volume":22436600},{"timestamp":1503581400,"date":"2017-08-24","index":6934,"close":31.24,"high":31.4,"low":30.9,"open":30.95,"volume":22576100},{"timestamp":1503667800,"date":"2017-08-25","index":6935,"close":31.44,"high":31.8,"low":31.36,"open":31.39,"volume":19558300},{"timestamp":1503927000,"date":"2017-08-28","index":6936,"close":31.54,"high":31.66,"low":31.41,"open":31.6,"volume":12958900},{"timestamp":1504013400,"date":"2017-08-29","index":6937,"close":31.48,"high":31.63,"low":31.19,"open":31.26,"volume":16362700},{"timestamp":1504099800,"date":"2017-08-30","index":6938,"close":31.99,"high":32.2,"low":31.42,"open":31.47,"volume":22988700}]},{"date":"2017-05-17","estimated":0.58,"reported":0.6,"pre":[{"timestamp":1493731800,"date":"2017-05-02","index":6854,"close":34.24,"high":34.24,"low":33.93,"open":34.06,"volume":15983600},{"timestamp":1493818200,"date":"2017-05-03","index":6855,"close":34.25,"high":34.34,"low":34.12,"open":34.16,"volume":14432200},{"timestamp":1493904600,"date":"2017-05-04","index":6856,"close":34.18,"high":34.49,"low":34.07,"open":34.33,"volume":13638500},{"timestamp":1493991000,"date":"2017-05-05","index":6857,"close":34.39,"high":34.4,"low":34.07,"open":34.25,"volume":15091800},{"timestamp":1494250200,"date":"2017-05-08","index":6858,"close":34.29,"high":34.6,"low":34.15,"open":34.46,"volume":13232700},{"timestamp":1494336600,"date":"2017-05-09","index":6859,"close":33.9,"high":34.26,"low":33.84,"open":34.14,"volume":18855900},{"timestamp":1494423000,"date":"2017-05-10","index":6860,"close":33.74,"high":33.9,"low":33.58,"open":33.9,"volume":17481400},{"timestamp":1494509400,"date":"2017-05-11","index":6861,"close":33.63,"high":33.82,"low":33.48,"open":33.72,"volume":17515600},{"timestamp":1494595800,"date":"2017-05-12","index":6862,"close":33.45,"high":33.62,"low":33.14,"open":33.6,"volume":20194300},{"timestamp":1494855000,"date":"2017-05-15","index":6863,"close":34.23,"high":34.46,"low":33.97,"open":34,"volume":31531000},{"timestamp":1494941400,"date":"2017-05-16","index":6864,"close":34.3,"high":34.33,"low":34.03,"open":34.24,"volume":18950000}],"post":[{"timestamp":1495027800,"date":"2017-05-17","index":6865,"close":33.82,"high":34.31,"low":33.8,"open":34.2,"volume":38787800},{"timestamp":1495114200,"date":"2017-05-18","index":6866,"close":31.38,"high":31.51,"low":30.37,"open":31.1,"volume":85500500},{"timestamp":1495200600,"date":"2017-05-19","index":6867,"close":31.21,"high":31.78,"low":31.02,"open":31.74,"volume":39859200},{"timestamp":1495459800,"date":"2017-05-22","index":6868,"close":31.59,"high":31.98,"low":31.15,"open":31.15,"volume":35085200},{"timestamp":1495546200,"date":"2017-05-23","index":6869,"close":31.76,"high":31.87,"low":31.52,"open":31.83,"volume":29827500},{"timestamp":1495632600,"date":"2017-05-24","index":6870,"close":31.49,"high":31.94,"low":31.22,"open":31.93,"volume":23446300},{"timestamp":1495719000,"date":"2017-05-25","index":6871,"close":31.44,"high":31.69,"low":31.37,"open":31.55,"volume":21586500},{"timestamp":1495805400,"date":"2017-05-26","index":6872,"close":31.5,"high":31.59,"low":31.36,"open":31.51,"volume":16403100},{"timestamp":1496151000,"date":"2017-05-30","index":6873,"close":31.68,"high":31.81,"low":31.39,"open":31.4,"volume":17108300},{"timestamp":1496237400,"date":"2017-05-31","index":6874,"close":31.53,"high":31.89,"low":31.47,"open":31.78,"volume":30196700},{"timestamp":1496323800,"date":"2017-06-01","index":6875,"close":31.82,"high":31.82,"low":31.47,"open":31.52,"volume":15525500}]},{"date":"2017-02-15","estimated":0.56,"reported":0.57,"pre":[{"timestamp":1485873000,"date":"2017-01-31","index":6791,"close":30.72,"high":30.89,"low":30.58,"open":30.68,"volume":16603100},{"timestamp":1485959400,"date":"2017-02-01","index":6792,"close":30.5,"high":30.85,"low":30.42,"open":30.85,"volume":19504600},{"timestamp":1486045800,"date":"2017-02-02","index":6793,"close":31.18,"high":31.26,"low":30.53,"open":30.69,"volume":27456700},{"timestamp":1486132200,"date":"2017-02-03","index":6794,"close":31.32,"high":31.35,"low":31.12,"open":31.27,"volume":21288800},{"timestamp":1486391400,"date":"2017-02-06","index":6795,"close":31.3,"high":31.31,"low":31.12,"open":31.29,"volume":16774200},{"timestamp":1486477800,"date":"2017-02-07","index":6796,"close":31.45,"high":31.64,"low":31.33,"open":31.38,"volume":18420200},{"timestamp":1486564200,"date":"2017-02-08","index":6797,"close":31.27,"high":31.55,"low":31.25,"open":31.46,"volume":20434300},{"timestamp":1486650600,"date":"2017-02-09","index":6798,"close":31.5,"high":31.69,"low":31.3,"open":31.35,"volume":18706900},{"timestamp":1486737000,"date":"2017-02-10","index":6799,"close":31.51,"high":31.63,"low":31.24,"open":31.48,"volume":21557700},{"timestamp":1486996200,"date":"2017-02-13","index":6800,"close":31.97,"high":32,"low":31.55,"open":31.67,"volume":26518800},{"timestamp":1487082600,"date":"2017-02-14","index":6801,"close":32.31,"high":32.31,"low":31.77,"open":31.9,"volume":31463500}],"post":[{"timestamp":1487169000,"date":"2017-02-15","index":6802,"close":32.82,"high":32.84,"low":32.29,"open":32.35,"volume":41169400},{"timestamp":1487255400,"date":"2017-02-16","index":6803,"close":33.6,"high":33.97,"low":33.25,"open":33.26,"volume":50143700},{"timestamp":1487341800,"date":"2017-02-17","index":6804,"close":33.74,"high":33.77,"low":33.43,"open":33.52,"volume":31841200},{"timestamp":1487687400,"date":"2017-02-21","index":6805,"close":34.13,"high":34.21,"low":33.66,"open":33.69,"volume":26992700},{"timestamp":1487773800,"date":"2017-02-22","index":6806,"close":34.09,"high":34.15,"low":33.66,"open":34.04,"volume":26632700},{"timestamp":1487860200,"date":"2017-02-23","index":6807,"close":34.04,"high":34.28,"low":33.95,"open":34.28,"volume":17450100},{"timestamp":1487946600,"date":"2017-02-24","index":6808,"close":34.32,"high":34.32,"low":33.8,"open":33.98,"volume":21137300},{"timestamp":1488205800,"date":"2017-02-27","index":6809,"close":34.26,"high":34.32,"low":34.12,"open":34.21,"volume":15625400},{"timestamp":1488292200,"date":"2017-02-28","index":6810,"close":34.18,"high":34.29,"low":34.04,"open":34.16,"volume":23093100},{"timestamp":1488378600,"date":"2017-03-01","index":6811,"close":34.44,"high":34.51,"low":34.18,"open":34.28,"volume":22754200},{"timestamp":1488465000,"date":"2017-03-02","index":6812,"close":34.39,"high":34.53,"low":34.21,"open":34.41,"volume":16137700}]},{"date":"2016-11-16","estimated":0.59,"reported":0.61,"pre":[{"timestamp":1478007000,"date":"2016-11-01","index":6730,"close":30.48,"high":30.86,"low":30.23,"open":30.85,"volume":17542100},{"timestamp":1478093400,"date":"2016-11-02","index":6731,"close":30.39,"high":30.68,"low":30.23,"open":30.43,"volume":19174000},{"timestamp":1478179800,"date":"2016-11-03","index":6732,"close":30.32,"high":30.56,"low":30.24,"open":30.5,"volume":15937100},{"timestamp":1478266200,"date":"2016-11-04","index":6733,"close":30.19,"high":30.5,"low":29.63,"open":29.98,"volume":18524000},{"timestamp":1478529000,"date":"2016-11-07","index":6734,"close":30.94,"high":31.06,"low":30.61,"open":30.71,"volume":23061100},{"timestamp":1478615400,"date":"2016-11-08","index":6735,"close":31,"high":31.2,"low":30.73,"open":30.94,"volume":19399800},{"timestamp":1478701800,"date":"2016-11-09","index":6736,"close":31.36,"high":31.49,"low":30.7,"open":31.04,"volume":38564100},{"timestamp":1478788200,"date":"2016-11-10","index":6737,"close":31,"high":31.76,"low":30.81,"open":31.41,"volume":38345000},{"timestamp":1478874600,"date":"2016-11-11","index":6738,"close":31.36,"high":31.47,"low":30.92,"open":30.93,"volume":23150300},{"timestamp":1479133800,"date":"2016-11-14","index":6739,"close":31.37,"high":31.67,"low":31.35,"open":31.43,"volume":22917600},{"timestamp":1479220200,"date":"2016-11-15","index":6740,"close":31.7,"high":31.85,"low":31.27,"open":31.27,"volume":24160200}],"post":[{"timestamp":1479306600,"date":"2016-11-16","index":6741,"close":31.57,"high":31.89,"low":31.51,"open":31.62,"volume":27097100},{"timestamp":1479393000,"date":"2016-11-17","index":6742,"close":30.05,"high":30.05,"low":29.61,"open":29.91,"volume":75252300},{"timestamp":1479479400,"date":"2016-11-18","index":6743,"close":30.18,"high":30.36,"low":30.01,"open":30.11,"volume":38748600},{"timestamp":1479738600,"date":"2016-11-21","index":6744,"close":30.05,"high":30.33,"low":30.01,"open":30.3,"volume":27481700},{"timestamp":1479825000,"date":"2016-11-22","index":6745,"close":29.89,"high":30.19,"low":29.85,"open":30.08,"volume":26769300},{"timestamp":1479911400,"date":"2016-11-23","index":6746,"close":29.71,"high":29.95,"low":29.56,"open":29.83,"volume":24496800},{"timestamp":1480084200,"date":"2016-11-25","index":6747,"close":30.09,"high":30.15,"low":29.55,"open":29.6,"volume":17678900},{"timestamp":1480343400,"date":"2016-11-28","index":6748,"close":29.92,"high":30.09,"low":29.82,"open":30.08,"volume":21468900},{"timestamp":1480429800,"date":"2016-11-29","index":6749,"close":29.83,"high":30.1,"low":29.79,"open":29.94,"volume":23553700},{"timestamp":1480516200,"date":"2016-11-30","index":6750,"close":29.82,"high":29.95,"low":29.68,"open":29.76,"volume":26224900},{"timestamp":1480602600,"date":"2016-12-01","index":6751,"close":29.45,"high":29.85,"low":29.4,"open":29.84,"volume":25996200}]},{"date":"2016-08-17","estimated":0.6,"reported":0.63,"pre":[{"timestamp":1470144600,"date":"2016-08-02","index":6666,"close":30.62,"high":30.82,"low":30.4,"open":30.82,"volume":24485200},{"timestamp":1470231000,"date":"2016-08-03","index":6667,"close":30.72,"high":30.74,"low":30.51,"open":30.51,"volume":15962500},{"timestamp":1470317400,"date":"2016-08-04","index":6668,"close":30.8,"high":30.91,"low":30.71,"open":30.78,"volume":18586500},{"timestamp":1470403800,"date":"2016-08-05","index":6669,"close":31.04,"high":31.07,"low":30.69,"open":30.9,"volume":18873300},{"timestamp":1470663000,"date":"2016-08-08","index":6670,"close":31.01,"high":31.19,"low":30.86,"open":31,"volume":19019900},{"timestamp":1470749400,"date":"2016-08-09","index":6671,"close":30.94,"high":31.25,"low":30.84,"open":31.11,"volume":19159500},{"timestamp":1470835800,"date":"2016-08-10","index":6672,"close":30.85,"high":31.13,"low":30.74,"open":31.01,"volume":16684300},{"timestamp":1470922200,"date":"2016-08-11","index":6673,"close":30.95,"high":31.02,"low":30.86,"open":30.95,"volume":24020900},{"timestamp":1471008600,"date":"2016-08-12","index":6674,"close":30.87,"high":30.99,"low":30.8,"open":30.92,"volume":13430600},{"timestamp":1471267800,"date":"2016-08-15","index":6675,"close":31.19,"high":31.24,"low":30.89,"open":30.98,"volume":21944700},{"timestamp":1471354200,"date":"2016-08-16","index":6676,"close":31.12,"high":31.23,"low":30.98,"open":31.22,"volume":23399700}],"post":[{"timestamp":1471440600,"date":"2016-08-17","index":6677,"close":30.72,"high":30.97,"low":30.33,"open":30.97,"volume":55071200},{"timestamp":1471527000,"date":"2016-08-18","index":6678,"close":30.48,"high":30.67,"low":30.06,"open":30.41,"volume":48710500},{"timestamp":1471613400,"date":"2016-08-19","index":6679,"close":30.52,"high":30.65,"low":30.24,"open":30.37,"volume":25131300},{"timestamp":1471872600,"date":"2016-08-22","index":6680,"close":30.63,"high":30.78,"low":30.37,"open":30.44,"volume":28680000},{"timestamp":1471959000,"date":"2016-08-23","index":6681,"close":30.98,"high":31.06,"low":30.79,"open":30.83,"volume":23493600},{"timestamp":1472045400,"date":"2016-08-24","index":6682,"close":31.06,"high":31.2,"low":30.95,"open":30.98,"volume":24474700},{"timestamp":1472131800,"date":"2016-08-25","index":6683,"close":31.29,"high":31.39,"low":31.02,"open":31.06,"volume":22917100},{"timestamp":1472218200,"date":"2016-08-26","index":6684,"close":31.35,"high":31.66,"low":31.19,"open":31.34,"volume":21106200},{"timestamp":1472477400,"date":"2016-08-29","index":6685,"close":31.58,"high":31.7,"low":31.41,"open":31.43,"volume":21101700},{"timestamp":1472563800,"date":"2016-08-30","index":6686,"close":31.54,"high":31.66,"low":31.41,"open":31.61,"volume":17794800},{"timestamp":1472650200,"date":"2016-08-31","index":6687,"close":31.44,"high":31.58,"low":31.25,"open":31.45,"volume":20418800}]},{"date":"2016-05-18","estimated":0.55,"reported":0.57,"pre":[{"timestamp":1462282200,"date":"2016-05-03","index":6603,"close":26.86,"high":27.19,"low":26.61,"open":27.16,"volume":35319600},{"timestamp":1462368600,"date":"2016-05-04","index":6604,"close":26.44,"high":26.82,"low":26.28,"open":26.8,"volume":32850800},{"timestamp":1462455000,"date":"2016-05-05","index":6605,"close":26.21,"high":26.57,"low":26.21,"open":26.46,"volume":23082200},{"timestamp":1462541400,"date":"2016-05-06","index":6606,"close":26.53,"high":26.54,"low":25.81,"open":26.19,"volume":25625300},{"timestamp":1462800600,"date":"2016-05-09","index":6607,"close":26.51,"high":26.68,"low":26.39,"open":26.52,"volume":16990400},{"timestamp":1462887000,"date":"2016-05-10","index":6608,"close":27.03,"high":27.1,"low":26.51,"open":26.67,"volume":22642500},{"timestamp":1462973400,"date":"2016-05-11","index":6609,"close":26.7,"high":27.11,"low":26.68,"open":27.09,"volume":19326100},{"timestamp":1463059800,"date":"2016-05-12","index":6610,"close":26.67,"high":26.81,"low":26.41,"open":26.81,"volume":19681900},{"timestamp":1463146200,"date":"2016-05-13","index":6611,"close":26.53,"high":26.89,"low":26.46,"open":26.55,"volume":20865100},{"timestamp":1463405400,"date":"2016-05-16","index":6612,"close":26.97,"high":27.12,"low":26.56,"open":26.57,"volume":20885900},{"timestamp":1463491800,"date":"2016-05-17","index":6613,"close":26.65,"high":27.06,"low":26.55,"open":26.9,"volume":25921300}],"post":[{"timestamp":1463578200,"date":"2016-05-18","index":6614,"close":26.72,"high":26.96,"low":26.49,"open":26.61,"volume":32345500},{"timestamp":1463664600,"date":"2016-05-19","index":6615,"close":27.57,"high":28.29,"low":27.4,"open":27.99,"volume":50174600},{"timestamp":1463751000,"date":"2016-05-20","index":6616,"close":27.97,"high":28.15,"low":27.62,"open":27.63,"volume":32703000},{"timestamp":1464010200,"date":"2016-05-23","index":6617,"close":27.94,"high":28.25,"low":27.78,"open":27.78,"volume":19850000},{"timestamp":1464096600,"date":"2016-05-24","index":6618,"close":28.47,"high":28.58,"low":28.01,"open":28.01,"volume":26514800},{"timestamp":1464183000,"date":"2016-05-25","index":6619,"close":28.92,"high":29,"low":28.52,"open":28.58,"volume":25696800},{"timestamp":1464269400,"date":"2016-05-26","index":6620,"close":28.9,"high":29.04,"low":28.8,"open":28.86,"volume":19366300},{"timestamp":1464355800,"date":"2016-05-27","index":6621,"close":28.92,"high":29.04,"low":28.79,"open":28.95,"volume":16673300},{"timestamp":1464701400,"date":"2016-05-31","index":6622,"close":29.05,"high":29.08,"low":28.76,"open":28.8,"volume":28606300},{"timestamp":1464787800,"date":"2016-06-01","index":6623,"close":28.9,"high":29.04,"low":28.8,"open":28.84,"volume":22268700},{"timestamp":1464874200,"date":"2016-06-02","index":6624,"close":29.08,"high":29.15,"low":28.92,"open":28.98,"volume":19538200}]},{"date":"2016-02-10","estimated":0.54,"reported":0.57,"pre":[{"timestamp":1453818600,"date":"2016-01-26","index":6535,"close":23.72,"high":23.85,"low":23.24,"open":23.24,"volume":25162200},{"timestamp":1453905000,"date":"2016-01-27","index":6536,"close":23.43,"high":23.9,"low":23.3,"open":23.69,"volume":24654000},{"timestamp":1453991400,"date":"2016-01-28","index":6537,"close":23.11,"high":23.79,"low":22.98,"open":23.73,"volume":31833500},{"timestamp":1454077800,"date":"2016-01-29","index":6538,"close":23.79,"high":23.8,"low":23.2,"open":23.4,"volume":39692600},{"timestamp":1454337000,"date":"2016-02-01","index":6539,"close":23.48,"high":23.57,"low":23.23,"open":23.46,"volume":24006400},{"timestamp":1454423400,"date":"2016-02-02","index":6540,"close":22.83,"high":23.25,"low":22.73,"open":23.23,"volume":36203700},{"timestamp":1454509800,"date":"2016-02-03","index":6541,"close":23.1,"high":23.18,"low":22.58,"open":23.09,"volume":32231400},{"timestamp":1454596200,"date":"2016-02-04","index":6542,"close":23.54,"high":23.57,"low":22.93,"open":23.17,"volume":29280500},{"timestamp":1454682600,"date":"2016-02-05","index":6543,"close":22.89,"high":23.66,"low":22.81,"open":23.51,"volume":32641000},{"timestamp":1454941800,"date":"2016-02-08","index":6544,"close":22.93,"high":23.02,"low":22.48,"open":22.63,"volume":38842100},{"timestamp":1455028200,"date":"2016-02-09","index":6545,"close":22.65,"high":22.86,"low":22.53,"open":22.6,"volume":30767200}],"post":[{"timestamp":1455114600,"date":"2016-02-10","index":6546,"close":22.51,"high":23.13,"low":22.46,"open":23.13,"volume":36896100},{"timestamp":1455201000,"date":"2016-02-11","index":6547,"close":24.68,"high":24.97,"low":24.09,"open":24.09,"volume":92696000},{"timestamp":1455287400,"date":"2016-02-12","index":6548,"close":25.11,"high":25.36,"low":24.52,"open":24.89,"volume":49753600},{"timestamp":1455633000,"date":"2016-02-16","index":6549,"close":25.84,"high":25.98,"low":25.19,"open":25.27,"volume":40401700},{"timestamp":1455719400,"date":"2016-02-17","index":6550,"close":26.46,"high":26.59,"low":26.08,"open":26.17,"volume":36904700},{"timestamp":1455805800,"date":"2016-02-18","index":6551,"close":26.43,"high":26.58,"low":26.28,"open":26.44,"volume":31288200},{"timestamp":1455892200,"date":"2016-02-19","index":6552,"close":26.55,"high":26.56,"low":26.25,"open":26.27,"volume":28791700},{"timestamp":1456151400,"date":"2016-02-22","index":6553,"close":26.63,"high":26.91,"low":26.42,"open":26.87,"volume":24608100},{"timestamp":1456237800,"date":"2016-02-23","index":6554,"close":26.12,"high":26.54,"low":26.06,"open":26.54,"volume":28097500},{"timestamp":1456324200,"date":"2016-02-24","index":6555,"close":26.32,"high":26.33,"low":25.65,"open":25.89,"volume":22960800},{"timestamp":1456410600,"date":"2016-02-25","index":6556,"close":26.6,"high":26.6,"low":26.2,"open":26.49,"volume":18655100}]},{"date":"2015-11-12","estimated":0.56,"reported":0.59,"pre":[{"timestamp":1446039000,"date":"2015-10-28","index":6475,"close":29.36,"high":29.45,"low":29.04,"open":29.29,"volume":23741400},{"timestamp":1446125400,"date":"2015-10-29","index":6476,"close":29.14,"high":29.21,"low":28.93,"open":29.15,"volume":16717800},{"timestamp":1446211800,"date":"2015-10-30","index":6477,"close":28.85,"high":29.25,"low":28.85,"open":29,"volume":22334100},{"timestamp":1446474600,"date":"2015-11-02","index":6478,"close":28.77,"high":28.87,"low":28.51,"open":28.87,"volume":28912600},{"timestamp":1446561000,"date":"2015-11-03","index":6479,"close":28.61,"high":28.71,"low":28.49,"open":28.61,"volume":30555300},{"timestamp":1446647400,"date":"2015-11-04","index":6480,"close":28.47,"high":28.82,"low":28.37,"open":28.79,"volume":28591800},{"timestamp":1446733800,"date":"2015-11-05","index":6481,"close":28.43,"high":28.61,"low":28.29,"open":28.5,"volume":21988600},{"timestamp":1446820200,"date":"2015-11-06","index":6482,"close":28.45,"high":28.55,"low":28.16,"open":28.31,"volume":26107600},{"timestamp":1447079400,"date":"2015-11-09","index":6483,"close":28.18,"high":28.49,"low":28,"open":28.35,"volume":25865900},{"timestamp":1447165800,"date":"2015-11-10","index":6484,"close":27.98,"high":28.22,"low":27.9,"open":28.18,"volume":26701800},{"timestamp":1447252200,"date":"2015-11-11","index":6485,"close":27.82,"high":28.1,"low":27.75,"open":28.1,"volume":32599300}],"post":[{"timestamp":1447338600,"date":"2015-11-12","index":6486,"close":27.83,"high":28.07,"low":27.72,"open":27.74,"volume":38135900},{"timestamp":1447425000,"date":"2015-11-13","index":6487,"close":26.21,"high":26.68,"low":25.82,"open":26.29,"volume":94556200},{"timestamp":1447684200,"date":"2015-11-16","index":6488,"close":26.79,"high":27,"low":26.06,"open":26.07,"volume":44949600},{"timestamp":1447770600,"date":"2015-11-17","index":6489,"close":26.81,"high":27.27,"low":26.68,"open":26.8,"volume":30490200},{"timestamp":1447857000,"date":"2015-11-18","index":6490,"close":27.12,"high":27.16,"low":26.73,"open":27,"volume":27015700},{"timestamp":1447943400,"date":"2015-11-19","index":6491,"close":27.37,"high":27.65,"low":27.05,"open":27.1,"volume":27417400},{"timestamp":1448029800,"date":"2015-11-20","index":6492,"close":27.57,"high":27.78,"low":27.46,"open":27.59,"volume":26502800},{"timestamp":1448289000,"date":"2015-11-23","index":6493,"close":27.43,"high":27.84,"low":27.34,"open":27.65,"volume":24684600},{"timestamp":1448375400,"date":"2015-11-24","index":6494,"close":27.27,"high":27.44,"low":27,"open":27.25,"volume":32859200},{"timestamp":1448461800,"date":"2015-11-25","index":6495,"close":27.24,"high":27.39,"low":27,"open":27.32,"volume":22472500},{"timestamp":1448634600,"date":"2015-11-27","index":6496,"close":27.32,"high":27.48,"low":27.24,"open":27.25,"volume":9532300}]},{"date":"2015-08-12","estimated":0.56,"reported":0.59,"pre":[{"timestamp":1438090200,"date":"2015-07-28","index":6410,"close":28.21,"high":28.35,"low":27.85,"open":28.34,"volume":23573200},{"timestamp":1438176600,"date":"2015-07-29","index":6411,"close":28.4,"high":28.52,"low":28.02,"open":28.2,"volume":21419900},{"timestamp":1438263000,"date":"2015-07-30","index":6412,"close":28.3,"high":28.46,"low":28.2,"open":28.22,"volume":17458100},{"timestamp":1438349400,"date":"2015-07-31","index":6413,"close":28.42,"high":28.56,"low":28.16,"open":28.39,"volume":20376000},{"timestamp":1438608600,"date":"2015-08-03","index":6414,"close":28.36,"high":28.59,"low":28.11,"open":28.41,"volume":17450900},{"timestamp":1438695000,"date":"2015-08-04","index":6415,"close":28.03,"high":28.46,"low":27.89,"open":28.22,"volume":18578100},{"timestamp":1438781400,"date":"2015-08-05","index":6416,"close":28.27,"high":28.6,"low":28.1,"open":28.11,"volume":19236200},{"timestamp":1438867800,"date":"2015-08-06","index":6417,"close":28.21,"high":28.67,"low":28,"open":28.37,"volume":20143800},{"timestamp":1438954200,"date":"2015-08-07","index":6418,"close":28.15,"high":28.23,"low":27.9,"open":28.17,"volume":16039400},{"timestamp":1439213400,"date":"2015-08-10","index":6419,"close":28.59,"high":28.7,"low":28.27,"open":28.48,"volume":23740000},{"timestamp":1439299800,"date":"2015-08-11","index":6420,"close":28.02,"high":28.39,"low":27.85,"open":28.24,"volume":25391900}],"post":[{"timestamp":1439386200,"date":"2015-08-12","index":6421,"close":27.9,"high":28.1,"low":27.41,"open":27.8,"volume":41085000},{"timestamp":1439472600,"date":"2015-08-13","index":6422,"close":28.7,"high":29.21,"low":28.69,"open":28.78,"volume":61154000},{"timestamp":1439559000,"date":"2015-08-14","index":6423,"close":29.03,"high":29.05,"low":28.75,"open":28.78,"volume":24890800},{"timestamp":1439818200,"date":"2015-08-17","index":6424,"close":28.83,"high":28.97,"low":28.51,"open":28.65,"volume":21264000},{"timestamp":1439904600,"date":"2015-08-18","index":6425,"close":28.25,"high":28.72,"low":28.18,"open":28.71,"volume":32210400},{"timestamp":1439991000,"date":"2015-08-19","index":6426,"close":27.8,"high":28.24,"low":27.72,"open":28.1,"volume":30023900},{"timestamp":1440077400,"date":"2015-08-20","index":6427,"close":27.04,"high":27.75,"low":27.04,"open":27.56,"volume":37889400},{"timestamp":1440163800,"date":"2015-08-21","index":6428,"close":26.47,"high":27.34,"low":26.47,"open":26.88,"volume":48502400},{"timestamp":1440423000,"date":"2015-08-24","index":6429,"close":25.19,"high":26.08,"low":23.03,"open":24.89,"volume":61667000},{"timestamp":1440509400,"date":"2015-08-25","index":6430,"close":24.62,"high":25.99,"low":24.6,"open":25.94,"volume":40610100},{"timestamp":1440595800,"date":"2015-08-26","index":6431,"close":25.68,"high":25.74,"low":24.71,"open":25.28,"volume":54783200}]},{"date":"2015-05-13","estimated":0.53,"reported":0.54,"pre":[{"timestamp":1430227800,"date":"2015-04-28","index":6347,"close":29.32,"high":29.33,"low":28.76,"open":28.8,"volume":24315300},{"timestamp":1430314200,"date":"2015-04-29","index":6348,"close":29.05,"high":29.25,"low":28.9,"open":29.06,"volume":22463700},{"timestamp":1430400600,"date":"2015-04-30","index":6349,"close":28.83,"high":29.02,"low":28.68,"open":28.85,"volume":26514500},{"timestamp":1430487000,"date":"2015-05-01","index":6350,"close":29.13,"high":29.2,"low":28.78,"open":28.81,"volume":18936000},{"timestamp":1430746200,"date":"2015-05-04","index":6351,"close":29.17,"high":29.36,"low":29.07,"open":29.08,"volume":16484100},{"timestamp":1430832600,"date":"2015-05-05","index":6352,"close":28.89,"high":29.21,"low":28.84,"open":29.17,"volume":22463800},{"timestamp":1430919000,"date":"2015-05-06","index":6353,"close":28.97,"high":29.08,"low":28.69,"open":28.9,"volume":23572000},{"timestamp":1431005400,"date":"2015-05-07","index":6354,"close":28.81,"high":29.12,"low":28.74,"open":28.99,"volume":22643800},{"timestamp":1431091800,"date":"2015-05-08","index":6355,"close":29.23,"high":29.37,"low":28.99,"open":28.99,"volume":22572400},{"timestamp":1431351000,"date":"2015-05-11","index":6356,"close":29.21,"high":29.79,"low":29.2,"open":29.5,"volume":27045200},{"timestamp":1431437400,"date":"2015-05-12","index":6357,"close":29.23,"high":29.44,"low":28.8,"open":29.07,"volume":31761000}],"post":[{"timestamp":1431523800,"date":"2015-05-13","index":6358,"close":29.35,"high":29.47,"low":29.13,"open":29.14,"volume":38264000},{"timestamp":1431610200,"date":"2015-05-14","index":6359,"close":29.05,"high":29.66,"low":28.97,"open":29.29,"volume":56696300},{"timestamp":1431696600,"date":"2015-05-15","index":6360,"close":29.55,"high":29.82,"low":29.16,"open":29.24,"volume":37677300},{"timestamp":1431955800,"date":"2015-05-18","index":6361,"close":29.76,"high":29.9,"low":29.42,"open":29.42,"volume":23953000},{"timestamp":1432042200,"date":"2015-05-19","index":6362,"close":29.74,"high":29.9,"low":29.63,"open":29.87,"volume":18926300},{"timestamp":1432128600,"date":"2015-05-20","index":6363,"close":29.62,"high":29.85,"low":29.53,"open":29.8,"volume":19410900},{"timestamp":1432215000,"date":"2015-05-21","index":6364,"close":29.43,"high":29.77,"low":29.43,"open":29.61,"volume":20806900},{"timestamp":1432301400,"date":"2015-05-22","index":6365,"close":29.26,"high":29.45,"low":29.26,"open":29.39,"volume":20079700},{"timestamp":1432647000,"date":"2015-05-26","index":6366,"close":28.95,"high":29.25,"low":28.75,"open":29.19,"volume":25877100},{"timestamp":1432733400,"date":"2015-05-27","index":6367,"close":29.31,"high":29.48,"low":29.02,"open":29.06,"volume":23959900},{"timestamp":1432819800,"date":"2015-05-28","index":6368,"close":29.35,"high":29.56,"low":29.16,"open":29.34,"volume":18219600}]},{"date":"2015-02-11","estimated":0.51,"reported":0.53,"pre":[{"timestamp":1422369000,"date":"2015-01-27","index":6284,"close":26.9,"high":27.59,"low":26.66,"open":27.52,"volume":46110500},{"timestamp":1422455400,"date":"2015-01-28","index":6285,"close":26.81,"high":27.6,"low":26.8,"open":27.39,"volume":32381700},{"timestamp":1422541800,"date":"2015-01-29","index":6286,"close":27.22,"high":27.31,"low":26.64,"open":26.74,"volume":28095400},{"timestamp":1422628200,"date":"2015-01-30","index":6287,"close":26.37,"high":27.11,"low":26.32,"open":26.88,"volume":38419100},{"timestamp":1422887400,"date":"2015-02-02","index":6288,"close":26.83,"high":26.87,"low":25.92,"open":26.39,"volume":29417000},{"timestamp":1422973800,"date":"2015-02-03","index":6289,"close":27.12,"high":27.12,"low":26.69,"open":26.9,"volume":28044300},{"timestamp":1423060200,"date":"2015-02-04","index":6290,"close":26.69,"high":27.22,"low":26.61,"open":27.06,"volume":27696300},{"timestamp":1423146600,"date":"2015-02-05","index":6291,"close":27.26,"high":27.3,"low":26.58,"open":26.75,"volume":20548400},{"timestamp":1423233000,"date":"2015-02-06","index":6292,"close":27.24,"high":27.66,"low":27.14,"open":27.37,"volume":25482400},{"timestamp":1423492200,"date":"2015-02-09","index":6293,"close":27.12,"high":27.41,"low":27.06,"open":27.21,"volume":23681000},{"timestamp":1423578600,"date":"2015-02-10","index":6294,"close":27.49,"high":27.54,"low":27.15,"open":27.16,"volume":22250300}],"post":[{"timestamp":1423665000,"date":"2015-02-11","index":6295,"close":26.93,"high":27.65,"low":26.9,"open":27.65,"volume":46213500},{"timestamp":1423751400,"date":"2015-02-12","index":6296,"close":29.46,"high":29.58,"low":28.84,"open":28.99,"volume":117439100},{"timestamp":1423837800,"date":"2015-02-13","index":6297,"close":29.43,"high":29.5,"low":29.11,"open":29.38,"volume":50656700},{"timestamp":1424183400,"date":"2015-02-17","index":6298,"close":29.31,"high":29.35,"low":29.03,"open":29.26,"volume":34217200},{"timestamp":1424269800,"date":"2015-02-18","index":6299,"close":29.49,"high":29.55,"low":29.12,"open":29.19,"volume":24503700},{"timestamp":1424356200,"date":"2015-02-19","index":6300,"close":29.31,"high":29.39,"low":29.13,"open":29.31,"volume":21477800},{"timestamp":1424442600,"date":"2015-02-20","index":6301,"close":29.61,"high":29.66,"low":29.16,"open":29.35,"volume":25985600},{"timestamp":1424701800,"date":"2015-02-23","index":6302,"close":29.63,"high":29.65,"low":29.42,"open":29.63,"volume":24026800},{"timestamp":1424788200,"date":"2015-02-24","index":6303,"close":29.63,"high":29.71,"low":29.43,"open":29.56,"volume":18479500},{"timestamp":1424874600,"date":"2015-02-25","index":6304,"close":29.49,"high":29.57,"low":29.32,"open":29.44,"volume":17368100},{"timestamp":1424961000,"date":"2015-02-26","index":6305,"close":29.91,"high":29.99,"low":29.52,"open":29.52,"volume":28305200}]},{"date":"2014-11-12","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1414503000,"date":"2014-10-28","index":6223,"close":24.07,"high":24.07,"low":23.82,"open":23.82,"volume":17798600},{"timestamp":1414589400,"date":"2014-10-29","index":6224,"close":24.1,"high":24.3,"low":23.92,"open":24.01,"volume":18885500},{"timestamp":1414675800,"date":"2014-10-30","index":6225,"close":24.08,"high":24.15,"low":23.88,"open":24,"volume":32212000},{"timestamp":1414762200,"date":"2014-10-31","index":6226,"close":24.47,"high":24.64,"low":24.18,"open":24.59,"volume":30379100},{"timestamp":1415025000,"date":"2014-11-03","index":6227,"close":24.58,"high":24.59,"low":24.45,"open":24.45,"volume":16383400},{"timestamp":1415111400,"date":"2014-11-04","index":6228,"close":24.88,"high":24.91,"low":24.58,"open":24.6,"volume":24620900},{"timestamp":1415197800,"date":"2014-11-05","index":6229,"close":25.15,"high":25.17,"low":24.84,"open":24.97,"volume":21979600},{"timestamp":1415284200,"date":"2014-11-06","index":6230,"close":25.26,"high":25.28,"low":25.02,"open":25.1,"volume":18373700},{"timestamp":1415370600,"date":"2014-11-07","index":6231,"close":25.33,"high":25.4,"low":25.16,"open":25.3,"volume":34001900},{"timestamp":1415629800,"date":"2014-11-10","index":6232,"close":25.15,"high":25.23,"low":24.88,"open":25.04,"volume":32152700},{"timestamp":1415716200,"date":"2014-11-11","index":6233,"close":25.15,"high":25.21,"low":25.02,"open":25.2,"volume":19801700}],"post":[{"timestamp":1415802600,"date":"2014-11-12","index":6234,"close":25.11,"high":25.19,"low":24.88,"open":24.91,"volume":42258800},{"timestamp":1415889000,"date":"2014-11-13","index":6235,"close":25.68,"high":25.89,"low":24.88,"open":24.93,"volume":57138800},{"timestamp":1415975400,"date":"2014-11-14","index":6236,"close":26.32,"high":26.34,"low":25.65,"open":25.76,"volume":48667000},{"timestamp":1416234600,"date":"2014-11-17","index":6237,"close":26.47,"high":26.55,"low":26,"open":26.11,"volume":33224000},{"timestamp":1416321000,"date":"2014-11-18","index":6238,"close":26.6,"high":26.74,"low":26.4,"open":26.5,"volume":27223100},{"timestamp":1416407400,"date":"2014-11-19","index":6239,"close":26.59,"high":26.62,"low":26.3,"open":26.58,"volume":19882500},{"timestamp":1416493800,"date":"2014-11-20","index":6240,"close":26.81,"high":26.84,"low":26.35,"open":26.49,"volume":23440100},{"timestamp":1416580200,"date":"2014-11-21","index":6241,"close":26.88,"high":27.05,"low":26.67,"open":26.95,"volume":31912100},{"timestamp":1416839400,"date":"2014-11-24","index":6242,"close":27.03,"high":27.12,"low":26.88,"open":26.88,"volume":26994800},{"timestamp":1416925800,"date":"2014-11-25","index":6243,"close":27.28,"high":27.3,"low":27.03,"open":27.03,"volume":28110100},{"timestamp":1417012200,"date":"2014-11-26","index":6244,"close":27.43,"high":27.46,"low":27.14,"open":27.3,"volume":19466000}]},{"date":"2014-08-13","estimated":0.53,"reported":0.55,"pre":[{"timestamp":1406640600,"date":"2014-07-29","index":6159,"close":25.71,"high":26.01,"low":25.69,"open":25.88,"volume":22441500},{"timestamp":1406727000,"date":"2014-07-30","index":6160,"close":25.63,"high":25.84,"low":25.47,"open":25.83,"volume":26119900},{"timestamp":1406813400,"date":"2014-07-31","index":6161,"close":25.23,"high":25.5,"low":25.17,"open":25.48,"volume":28219900},{"timestamp":1406899800,"date":"2014-08-01","index":6162,"close":25,"high":25.21,"low":24.8,"open":25.14,"volume":28609200},{"timestamp":1407159000,"date":"2014-08-04","index":6163,"close":25.17,"high":25.22,"low":24.86,"open":24.94,"volume":17252200},{"timestamp":1407245400,"date":"2014-08-05","index":6164,"close":24.97,"high":25.12,"low":24.87,"open":25.02,"volume":21176500},{"timestamp":1407331800,"date":"2014-08-06","index":6165,"close":24.93,"high":25.21,"low":24.85,"open":24.93,"volume":20990600},{"timestamp":1407418200,"date":"2014-08-07","index":6166,"close":24.86,"high":25.11,"low":24.69,"open":25.01,"volume":24123500},{"timestamp":1407504600,"date":"2014-08-08","index":6167,"close":25.03,"high":25.06,"low":24.74,"open":24.87,"volume":21648600},{"timestamp":1407763800,"date":"2014-08-11","index":6168,"close":25.23,"high":25.37,"low":25.01,"open":25.09,"volume":25946200},{"timestamp":1407850200,"date":"2014-08-12","index":6169,"close":25.15,"high":25.27,"low":25,"open":25.21,"volume":21928200}],"post":[{"timestamp":1407936600,"date":"2014-08-13","index":6170,"close":25.2,"high":25.27,"low":24.93,"open":25.17,"volume":43708600},{"timestamp":1408023000,"date":"2014-08-14","index":6171,"close":24.54,"high":24.94,"low":24.32,"open":24.94,"volume":63790200},{"timestamp":1408109400,"date":"2014-08-15","index":6172,"close":24.43,"high":24.66,"low":24.27,"open":24.66,"volume":33624000},{"timestamp":1408368600,"date":"2014-08-18","index":6173,"close":24.63,"high":24.66,"low":24.43,"open":24.49,"volume":27666900},{"timestamp":1408455000,"date":"2014-08-19","index":6174,"close":24.64,"high":24.69,"low":24.6,"open":24.63,"volume":20347000},{"timestamp":1408541400,"date":"2014-08-20","index":6175,"close":24.71,"high":24.75,"low":24.52,"open":24.55,"volume":20228900},{"timestamp":1408627800,"date":"2014-08-21","index":6176,"close":24.89,"high":24.91,"low":24.72,"open":24.75,"volume":20880800},{"timestamp":1408714200,"date":"2014-08-22","index":6177,"close":24.65,"high":24.97,"low":24.64,"open":24.87,"volume":22453700},{"timestamp":1408973400,"date":"2014-08-25","index":6178,"close":24.7,"high":24.84,"low":24.69,"open":24.7,"volume":19355800},{"timestamp":1409059800,"date":"2014-08-26","index":6179,"close":24.81,"high":24.93,"low":24.67,"open":24.7,"volume":17053400},{"timestamp":1409146200,"date":"2014-08-27","index":6180,"close":24.8,"high":24.86,"low":24.71,"open":24.79,"volume":15748800}]},{"date":"2014-05-14","estimated":0.48,"reported":0.51,"pre":[{"timestamp":1398778200,"date":"2014-04-29","index":6096,"close":23.16,"high":23.21,"low":23.06,"open":23.2,"volume":14582400},{"timestamp":1398864600,"date":"2014-04-30","index":6097,"close":23.11,"high":23.14,"low":22.92,"open":23.08,"volume":23979300},{"timestamp":1398951000,"date":"2014-05-01","index":6098,"close":23.01,"high":23.15,"low":22.91,"open":23.14,"volume":17463700},{"timestamp":1399037400,"date":"2014-05-02","index":6099,"close":22.94,"high":23.12,"low":22.9,"open":23.11,"volume":18757000},{"timestamp":1399296600,"date":"2014-05-05","index":6100,"close":22.96,"high":23,"low":22.72,"open":22.9,"volume":17859200},{"timestamp":1399383000,"date":"2014-05-06","index":6101,"close":22.72,"high":22.89,"low":22.63,"open":22.84,"volume":21815200},{"timestamp":1399469400,"date":"2014-05-07","index":6102,"close":22.87,"high":22.9,"low":22.43,"open":22.72,"volume":38895200},{"timestamp":1399555800,"date":"2014-05-08","index":6103,"close":23.02,"high":23.17,"low":22.76,"open":22.9,"volume":32181400},{"timestamp":1399642200,"date":"2014-05-09","index":6104,"close":23.02,"high":23.11,"low":22.92,"open":22.96,"volume":22593900},{"timestamp":1399901400,"date":"2014-05-12","index":6105,"close":23.19,"high":23.34,"low":23,"open":23.04,"volume":40216100},{"timestamp":1399987800,"date":"2014-05-13","index":6106,"close":22.86,"high":23.21,"low":22.76,"open":23.14,"volume":57933100}],"post":[{"timestamp":1400074200,"date":"2014-05-14","index":6107,"close":22.81,"high":23.05,"low":22.63,"open":22.92,"volume":59330100},{"timestamp":1400160600,"date":"2014-05-15","index":6108,"close":24.18,"high":24.69,"low":24.12,"open":24.27,"volume":120944500},{"timestamp":1400247000,"date":"2014-05-16","index":6109,"close":24.37,"high":24.45,"low":24.06,"open":24.14,"volume":40477000},{"timestamp":1400506200,"date":"2014-05-19","index":6110,"close":24.35,"high":24.45,"low":24.12,"open":24.24,"volume":39388900},{"timestamp":1400592600,"date":"2014-05-20","index":6111,"close":24.12,"high":24.39,"low":24.02,"open":24.26,"volume":56321600},{"timestamp":1400679000,"date":"2014-05-21","index":6112,"close":24.48,"high":24.65,"low":24.17,"open":24.22,"volume":65262600},{"timestamp":1400765400,"date":"2014-05-22","index":6113,"close":24.38,"high":24.54,"low":24.29,"open":24.42,"volume":26751000},{"timestamp":1400851800,"date":"2014-05-23","index":6114,"close":24.52,"high":24.57,"low":24.35,"open":24.38,"volume":27778000},{"timestamp":1401197400,"date":"2014-05-27","index":6115,"close":24.71,"high":24.88,"low":24.63,"open":24.74,"volume":32365700},{"timestamp":1401283800,"date":"2014-05-28","index":6116,"close":24.82,"high":24.93,"low":24.63,"open":24.63,"volume":28650600},{"timestamp":1401370200,"date":"2014-05-29","index":6117,"close":24.68,"high":24.92,"low":24.56,"open":24.85,"volume":21642000}]},{"date":"2014-02-12","estimated":0.46,"reported":0.47,"pre":[{"timestamp":1390919400,"date":"2014-01-28","index":6033,"close":21.75,"high":22,"low":21.7,"open":21.88,"volume":41431800},{"timestamp":1391005800,"date":"2014-01-29","index":6034,"close":21.65,"high":21.84,"low":21.6,"open":21.62,"volume":35406500},{"timestamp":1391092200,"date":"2014-01-30","index":6035,"close":21.98,"high":21.99,"low":21.63,"open":21.77,"volume":42883000},{"timestamp":1391178600,"date":"2014-01-31","index":6036,"close":21.91,"high":21.99,"low":21.61,"open":21.61,"volume":43325300},{"timestamp":1391437800,"date":"2014-02-03","index":6037,"close":21.55,"high":21.95,"low":21.46,"open":21.93,"volume":60693300},{"timestamp":1391524200,"date":"2014-02-04","index":6038,"close":21.8,"high":21.82,"low":21.4,"open":21.58,"volume":46626500},{"timestamp":1391610600,"date":"2014-02-05","index":6039,"close":21.98,"high":22.07,"low":21.58,"open":21.69,"volume":46291400},{"timestamp":1391697000,"date":"2014-02-06","index":6040,"close":22.49,"high":22.58,"low":21.97,"open":22.04,"volume":49584300},{"timestamp":1391783400,"date":"2014-02-07","index":6041,"close":22.67,"high":22.72,"low":22.3,"open":22.52,"volume":54109200},{"timestamp":1392042600,"date":"2014-02-10","index":6042,"close":22.83,"high":22.88,"low":22.56,"open":22.64,"volume":45300500},{"timestamp":1392129000,"date":"2014-02-11","index":6043,"close":22.71,"high":22.88,"low":22.67,"open":22.78,"volume":45804800}],"post":[{"timestamp":1392215400,"date":"2014-02-12","index":6044,"close":22.85,"high":22.92,"low":22.52,"open":22.61,"volume":69832400},{"timestamp":1392301800,"date":"2014-02-13","index":6045,"close":22.27,"high":22.27,"low":21.68,"open":21.99,"volume":153739400},{"timestamp":1392388200,"date":"2014-02-14","index":6046,"close":22.56,"high":22.77,"low":22.2,"open":22.22,"volume":64513500},{"timestamp":1392733800,"date":"2014-02-18","index":6047,"close":22.41,"high":22.54,"low":22.33,"open":22.49,"volume":31014400},{"timestamp":1392820200,"date":"2014-02-19","index":6048,"close":22.28,"high":22.56,"low":22.22,"open":22.33,"volume":29309100},{"timestamp":1392906600,"date":"2014-02-20","index":6049,"close":22.3,"high":22.4,"low":22.16,"open":22.24,"volume":26215000},{"timestamp":1392993000,"date":"2014-02-21","index":6050,"close":22.13,"high":22.45,"low":22.13,"open":22.37,"volume":31483000},{"timestamp":1393252200,"date":"2014-02-24","index":6051,"close":22.12,"high":22.34,"low":22,"open":22.19,"volume":41858000},{"timestamp":1393338600,"date":"2014-02-25","index":6052,"close":21.84,"high":22.22,"low":21.76,"open":22.15,"volume":45303600},{"timestamp":1393425000,"date":"2014-02-26","index":6053,"close":21.93,"high":22.02,"low":21.55,"open":21.84,"volume":43574600},{"timestamp":1393511400,"date":"2014-02-27","index":6054,"close":21.92,"high":22.05,"low":21.86,"open":21.88,"volume":25804000}]},{"date":"2013-11-13","estimated":0.51,"reported":0.53,"pre":[{"timestamp":1383053400,"date":"2013-10-29","index":5972,"close":22.83,"high":22.93,"low":22.56,"open":22.66,"volume":30074200},{"timestamp":1383139800,"date":"2013-10-30","index":5973,"close":22.71,"high":22.94,"low":22.66,"open":22.87,"volume":30465600},{"timestamp":1383226200,"date":"2013-10-31","index":5974,"close":22.56,"high":22.71,"low":22.44,"open":22.64,"volume":34497400},{"timestamp":1383312600,"date":"2013-11-01","index":5975,"close":22.57,"high":22.68,"low":22.4,"open":22.66,"volume":33328700},{"timestamp":1383575400,"date":"2013-11-04","index":5976,"close":22.58,"high":22.64,"low":22.42,"open":22.55,"volume":28617000},{"timestamp":1383661800,"date":"2013-11-05","index":5977,"close":23.07,"high":23.25,"low":22.42,"open":22.61,"volume":46343600},{"timestamp":1383748200,"date":"2013-11-06","index":5978,"close":23.28,"high":23.37,"low":23.02,"open":23.21,"volume":48257800},{"timestamp":1383834600,"date":"2013-11-07","index":5979,"close":23.11,"high":23.56,"low":23.07,"open":23.41,"volume":35502900},{"timestamp":1383921000,"date":"2013-11-08","index":5980,"close":23.51,"high":23.52,"low":23.09,"open":23.28,"volume":30884100},{"timestamp":1384180200,"date":"2013-11-11","index":5981,"close":23.45,"high":23.58,"low":23.4,"open":23.5,"volume":22694900},{"timestamp":1384266600,"date":"2013-11-12","index":5982,"close":23.73,"high":23.84,"low":23.43,"open":23.43,"volume":38031100}],"post":[{"timestamp":1384353000,"date":"2013-11-13","index":5983,"close":24,"high":24,"low":23.51,"open":23.6,"volume":75234900},{"timestamp":1384439400,"date":"2013-11-14","index":5984,"close":21.37,"high":21.44,"low":20.77,"open":20.94,"volume":243255400},{"timestamp":1384525800,"date":"2013-11-15","index":5985,"close":21.54,"high":21.69,"low":21.26,"open":21.46,"volume":85506000},{"timestamp":1384785000,"date":"2013-11-18","index":5986,"close":21.29,"high":21.72,"low":21.2,"open":21.6,"volume":66008900},{"timestamp":1384871400,"date":"2013-11-19","index":5987,"close":21.42,"high":21.54,"low":21.12,"open":21.31,"volume":57309700},{"timestamp":1384957800,"date":"2013-11-20","index":5988,"close":21.23,"high":21.47,"low":21.22,"open":21.47,"volume":44299700},{"timestamp":1385044200,"date":"2013-11-21","index":5989,"close":21.47,"high":21.49,"low":21.25,"open":21.36,"volume":40695500},{"timestamp":1385130600,"date":"2013-11-22","index":5990,"close":21.46,"high":21.5,"low":21.31,"open":21.41,"volume":41105000},{"timestamp":1385389800,"date":"2013-11-25","index":5991,"close":21.27,"high":21.52,"low":21.27,"open":21.45,"volume":37566000},{"timestamp":1385476200,"date":"2013-11-26","index":5992,"close":21.21,"high":21.41,"low":21.08,"open":21.3,"volume":48629300},{"timestamp":1385562600,"date":"2013-11-27","index":5993,"close":21.27,"high":21.35,"low":21.15,"open":21.29,"volume":40021100}]},{"date":"2013-08-14","estimated":0.51,"reported":0.52,"pre":[{"timestamp":1375191000,"date":"2013-07-30","index":5908,"close":25.67,"high":26.04,"low":25.41,"open":25.46,"volume":45348500},{"timestamp":1375277400,"date":"2013-07-31","index":5909,"close":25.59,"high":25.89,"low":25.55,"open":25.8,"volume":30709400},{"timestamp":1375363800,"date":"2013-08-01","index":5910,"close":25.89,"high":25.93,"low":25.65,"open":25.79,"volume":23330000},{"timestamp":1375450200,"date":"2013-08-02","index":5911,"close":26.19,"high":26.19,"low":25.73,"open":25.8,"volume":26496700},{"timestamp":1375709400,"date":"2013-08-05","index":5912,"close":26.31,"high":26.42,"low":26.11,"open":26.11,"volume":28701800},{"timestamp":1375795800,"date":"2013-08-06","index":5913,"close":26.21,"high":26.41,"low":26.06,"open":26.41,"volume":26093500},{"timestamp":1375882200,"date":"2013-08-07","index":5914,"close":26.12,"high":26.49,"low":26.12,"open":26.31,"volume":33489600},{"timestamp":1375968600,"date":"2013-08-08","index":5915,"close":26.26,"high":26.32,"low":26.18,"open":26.27,"volume":20512100},{"timestamp":1376055000,"date":"2013-08-09","index":5916,"close":26.05,"high":26.35,"low":25.86,"open":26.3,"volume":27309000},{"timestamp":1376314200,"date":"2013-08-12","index":5917,"close":26.34,"high":26.45,"low":25.85,"open":25.86,"volume":32103600},{"timestamp":1376400600,"date":"2013-08-13","index":5918,"close":26.32,"high":26.48,"low":26.07,"open":26.45,"volume":36466000}],"post":[{"timestamp":1376487000,"date":"2013-08-14","index":5919,"close":26.38,"high":26.45,"low":25.97,"open":26.45,"volume":77049400},{"timestamp":1376573400,"date":"2013-08-15","index":5920,"close":24.48,"high":24.83,"low":24.28,"open":24.39,"volume":130110100},{"timestamp":1376659800,"date":"2013-08-16","index":5921,"close":24.27,"high":24.66,"low":24.25,"open":24.53,"volume":42426200},{"timestamp":1376919000,"date":"2013-08-19","index":5922,"close":24.27,"high":24.66,"low":24.25,"open":24.32,"volume":39630400},{"timestamp":1377005400,"date":"2013-08-20","index":5923,"close":24.32,"high":24.56,"low":24.22,"open":24.28,"volume":43650200},{"timestamp":1377091800,"date":"2013-08-21","index":5924,"close":24.07,"high":24.48,"low":24.05,"open":24.36,"volume":33392900},{"timestamp":1377178200,"date":"2013-08-22","index":5925,"close":24.01,"high":24.22,"low":23.96,"open":24.07,"volume":24327000},{"timestamp":1377264600,"date":"2013-08-23","index":5926,"close":23.86,"high":24.16,"low":23.84,"open":24.07,"volume":41268600},{"timestamp":1377523800,"date":"2013-08-26","index":5927,"close":23.83,"high":24.05,"low":23.76,"open":23.84,"volume":35708500},{"timestamp":1377610200,"date":"2013-08-27","index":5928,"close":23.48,"high":23.79,"low":23.44,"open":23.72,"volume":39768700},{"timestamp":1377696600,"date":"2013-08-28","index":5929,"close":23.45,"high":23.58,"low":23.38,"open":23.55,"volume":28035900}]},{"date":"2013-05-15","estimated":0.49,"reported":0.51,"pre":[{"timestamp":1367328600,"date":"2013-04-30","index":5845,"close":20.92,"high":21.25,"low":20.8,"open":20.99,"volume":37777300},{"timestamp":1367415000,"date":"2013-05-01","index":5846,"close":20.38,"high":20.9,"low":20.35,"open":20.83,"volume":44773400},{"timestamp":1367501400,"date":"2013-05-02","index":5847,"close":20.73,"high":20.75,"low":20.44,"open":20.47,"volume":54869800},{"timestamp":1367587800,"date":"2013-05-03","index":5848,"close":20.83,"high":20.96,"low":20.76,"open":20.93,"volume":41962700},{"timestamp":1367847000,"date":"2013-05-06","index":5849,"close":20.81,"high":20.92,"low":20.74,"open":20.87,"volume":31315900},{"timestamp":1367933400,"date":"2013-05-07","index":5850,"close":20.38,"high":20.71,"low":20.29,"open":20.68,"volume":55003400},{"timestamp":1368019800,"date":"2013-05-08","index":5851,"close":20.72,"high":20.76,"low":20.4,"open":20.4,"volume":37412500},{"timestamp":1368106200,"date":"2013-05-09","index":5852,"close":20.83,"high":20.95,"low":20.62,"open":20.72,"volume":25790200},{"timestamp":1368192600,"date":"2013-05-10","index":5853,"close":21.1,"high":21.1,"low":20.82,"open":20.83,"volume":26926900},{"timestamp":1368451800,"date":"2013-05-13","index":5854,"close":21.27,"high":21.28,"low":21.05,"open":21.14,"volume":35347200},{"timestamp":1368538200,"date":"2013-05-14","index":5855,"close":21.27,"high":21.42,"low":21.15,"open":21.21,"volume":38494300}],"post":[{"timestamp":1368624600,"date":"2013-05-15","index":5856,"close":21.21,"high":21.29,"low":21.12,"open":21.25,"volume":55412900},{"timestamp":1368711000,"date":"2013-05-16","index":5857,"close":23.89,"high":24.24,"low":23.36,"open":23.51,"volume":201626500},{"timestamp":1368797400,"date":"2013-05-17","index":5858,"close":24.24,"high":24.25,"low":23.7,"open":23.85,"volume":78569900},{"timestamp":1369056600,"date":"2013-05-20","index":5859,"close":23.95,"high":23.97,"low":23.64,"open":23.9,"volume":54632000},{"timestamp":1369143000,"date":"2013-05-21","index":5860,"close":24.01,"high":24.06,"low":23.59,"open":23.89,"volume":48135200},{"timestamp":1369229400,"date":"2013-05-22","index":5861,"close":23.34,"high":24.02,"low":23.25,"open":24,"volume":46836300},{"timestamp":1369315800,"date":"2013-05-23","index":5862,"close":23.51,"high":23.61,"low":23.06,"open":23.12,"volume":44376600},{"timestamp":1369402200,"date":"2013-05-24","index":5863,"close":23.53,"high":23.66,"low":23.31,"open":23.39,"volume":25036200},{"timestamp":1369747800,"date":"2013-05-28","index":5864,"close":23.89,"high":24.12,"low":23.69,"open":23.81,"volume":40023900},{"timestamp":1369834200,"date":"2013-05-29","index":5865,"close":24.12,"high":24.24,"low":23.7,"open":23.71,"volume":37314000},{"timestamp":1369920600,"date":"2013-05-30","index":5866,"close":24.37,"high":24.68,"low":24.02,"open":24.15,"volume":45162100}]},{"date":"2013-02-13","estimated":0.48,"reported":0.51,"pre":[{"timestamp":1359469800,"date":"2013-01-29","index":5782,"close":20.78,"high":20.99,"low":20.65,"open":20.98,"volume":35300200},{"timestamp":1359556200,"date":"2013-01-30","index":5783,"close":20.58,"high":20.87,"low":20.4,"open":20.86,"volume":35260400},{"timestamp":1359642600,"date":"2013-01-31","index":5784,"close":20.57,"high":20.9,"low":20.56,"open":20.62,"volume":29992500},{"timestamp":1359729000,"date":"2013-02-01","index":5785,"close":20.83,"high":20.91,"low":20.6,"open":20.73,"volume":25754100},{"timestamp":1359988200,"date":"2013-02-04","index":5786,"close":20.82,"high":21.13,"low":20.79,"open":20.87,"volume":32053300},{"timestamp":1360074600,"date":"2013-02-05","index":5787,"close":21.08,"high":21.2,"low":20.88,"open":20.88,"volume":24952600},{"timestamp":1360161000,"date":"2013-02-06","index":5788,"close":21.19,"high":21.22,"low":20.98,"open":21.05,"volume":27848400},{"timestamp":1360247400,"date":"2013-02-07","index":5789,"close":21.1,"high":21.26,"low":21,"open":21.21,"volume":34442900},{"timestamp":1360333800,"date":"2013-02-08","index":5790,"close":21.16,"high":21.3,"low":21.13,"open":21.17,"volume":23056900},{"timestamp":1360593000,"date":"2013-02-11","index":5791,"close":21.27,"high":21.34,"low":21.15,"open":21.24,"volume":33552000},{"timestamp":1360679400,"date":"2013-02-12","index":5792,"close":20.97,"high":21.27,"low":20.94,"open":21.25,"volume":46463500}],"post":[{"timestamp":1360765800,"date":"2013-02-13","index":5793,"close":21.14,"high":21.14,"low":20.93,"open":21,"volume":63608700},{"timestamp":1360852200,"date":"2013-02-14","index":5794,"close":20.99,"high":21,"low":20.51,"open":20.88,"volume":67172100},{"timestamp":1360938600,"date":"2013-02-15","index":5795,"close":20.99,"high":21.07,"low":20.92,"open":20.94,"volume":44439700},{"timestamp":1361284200,"date":"2013-02-19","index":5796,"close":21.46,"high":21.48,"low":20.95,"open":21.01,"volume":45590500},{"timestamp":1361370600,"date":"2013-02-20","index":5797,"close":21.11,"high":21.67,"low":21.07,"open":21.49,"volume":47494700},{"timestamp":1361457000,"date":"2013-02-21","index":5798,"close":20.76,"high":21.02,"low":20.71,"open":21,"volume":33007100},{"timestamp":1361543400,"date":"2013-02-22","index":5799,"close":20.9,"high":20.93,"low":20.72,"open":20.81,"volume":20483300},{"timestamp":1361802600,"date":"2013-02-25","index":5800,"close":20.66,"high":21.2,"low":20.65,"open":21,"volume":37391400},{"timestamp":1361889000,"date":"2013-02-26","index":5801,"close":20.61,"high":20.78,"low":20.5,"open":20.54,"volume":34254700},{"timestamp":1361975400,"date":"2013-02-27","index":5802,"close":20.89,"high":21.02,"low":20.44,"open":20.6,"volume":25190900},{"timestamp":1362061800,"date":"2013-02-28","index":5803,"close":20.86,"high":21.05,"low":20.74,"open":20.89,"volume":30337500}]},{"date":"2012-11-13","estimated":0.46,"reported":0.48,"pre":[{"timestamp":1351171800,"date":"2012-10-25","index":5720,"close":17.2,"high":17.53,"low":17.07,"open":17.53,"volume":46349800},{"timestamp":1351258200,"date":"2012-10-26","index":5721,"close":17.29,"high":17.39,"low":17.11,"open":17.2,"volume":31188400},{"timestamp":1351690200,"date":"2012-10-31","index":5722,"close":17.15,"high":17.43,"low":17.01,"open":17.38,"volume":36797100},{"timestamp":1351776600,"date":"2012-11-01","index":5723,"close":17.51,"high":17.58,"low":17,"open":17.17,"volume":32484300},{"timestamp":1351863000,"date":"2012-11-02","index":5724,"close":17.35,"high":17.68,"low":17.31,"open":17.64,"volume":28769400},{"timestamp":1352125800,"date":"2012-11-05","index":5725,"close":17.4,"high":17.44,"low":17.2,"open":17.33,"volume":22190800},{"timestamp":1352212200,"date":"2012-11-06","index":5726,"close":17.48,"high":17.71,"low":17.35,"open":17.44,"volume":35544700},{"timestamp":1352298600,"date":"2012-11-07","index":5727,"close":17.21,"high":17.9,"low":17.09,"open":17.45,"volume":49610000},{"timestamp":1352385000,"date":"2012-11-08","index":5728,"close":16.83,"high":17.36,"low":16.78,"open":17.22,"volume":56064800},{"timestamp":1352471400,"date":"2012-11-09","index":5729,"close":16.82,"high":17.03,"low":16.68,"open":16.7,"volume":43085800},{"timestamp":1352730600,"date":"2012-11-12","index":5730,"close":16.86,"high":17.09,"low":16.75,"open":16.86,"volume":28768400}],"post":[{"timestamp":1352817000,"date":"2012-11-13","index":5731,"close":16.85,"high":16.94,"low":16.69,"open":16.71,"volume":72206200},{"timestamp":1352903400,"date":"2012-11-14","index":5732,"close":17.66,"high":18.25,"low":17.62,"open":18.05,"volume":97058200},{"timestamp":1352989800,"date":"2012-11-15","index":5733,"close":17.94,"high":18.08,"low":17.74,"open":17.75,"volume":55885900},{"timestamp":1353076200,"date":"2012-11-16","index":5734,"close":17.99,"high":18.05,"low":17.8,"open":17.93,"volume":60820500},{"timestamp":1353335400,"date":"2012-11-19","index":5735,"close":18.3,"high":18.34,"low":18.1,"open":18.27,"volume":40616400},{"timestamp":1353421800,"date":"2012-11-20","index":5736,"close":18.34,"high":18.36,"low":18.07,"open":18.29,"volume":30378100},{"timestamp":1353508200,"date":"2012-11-21","index":5737,"close":18.48,"high":18.62,"low":18.27,"open":18.37,"volume":30479300},{"timestamp":1353681000,"date":"2012-11-23","index":5738,"close":18.84,"high":18.89,"low":18.53,"open":18.6,"volume":17263100},{"timestamp":1353940200,"date":"2012-11-26","index":5739,"close":19.06,"high":19.07,"low":18.59,"open":18.79,"volume":34603000},{"timestamp":1354026600,"date":"2012-11-27","index":5740,"close":18.96,"high":19.1,"low":18.84,"open":18.9,"volume":53080000},{"timestamp":1354113000,"date":"2012-11-28","index":5741,"close":18.83,"high":18.96,"low":18.55,"open":18.89,"volume":41262800}]},{"date":"2012-08-15","estimated":0.45,"reported":0.47,"pre":[{"timestamp":1343741400,"date":"2012-07-31","index":5659,"close":15.95,"high":16.11,"low":15.85,"open":15.87,"volume":33961900},{"timestamp":1343827800,"date":"2012-08-01","index":5660,"close":15.98,"high":16.07,"low":15.76,"open":16.01,"volume":47398000},{"timestamp":1343914200,"date":"2012-08-02","index":5661,"close":15.74,"high":16.11,"low":15.65,"open":15.8,"volume":47426700},{"timestamp":1344000600,"date":"2012-08-03","index":5662,"close":16.35,"high":16.44,"low":15.97,"open":16.08,"volume":40928300},{"timestamp":1344259800,"date":"2012-08-06","index":5663,"close":16.69,"high":16.83,"low":16.46,"open":16.49,"volume":32129000},{"timestamp":1344346200,"date":"2012-08-07","index":5664,"close":17.14,"high":17.21,"low":16.81,"open":16.84,"volume":41694700},{"timestamp":1344432600,"date":"2012-08-08","index":5665,"close":17.16,"high":17.16,"low":16.86,"open":17.04,"volume":24821800},{"timestamp":1344519000,"date":"2012-08-09","index":5666,"close":17.7,"high":17.79,"low":17.48,"open":17.61,"volume":61054300},{"timestamp":1344605400,"date":"2012-08-10","index":5667,"close":17.54,"high":17.56,"low":17.3,"open":17.49,"volume":38278100},{"timestamp":1344864600,"date":"2012-08-13","index":5668,"close":17.34,"high":17.59,"low":17.23,"open":17.54,"volume":33823200},{"timestamp":1344951000,"date":"2012-08-14","index":5669,"close":17.17,"high":17.4,"low":17.11,"open":17.4,"volume":40256600}],"post":[{"timestamp":1345037400,"date":"2012-08-15","index":5670,"close":17.35,"high":17.53,"low":17.12,"open":17.15,"volume":63235200},{"timestamp":1345123800,"date":"2012-08-16","index":5671,"close":19.02,"high":19.14,"low":18.57,"open":18.63,"volume":152184100},{"timestamp":1345210200,"date":"2012-08-17","index":5672,"close":19.06,"high":19.23,"low":18.96,"open":19.03,"volume":55706700},{"timestamp":1345469400,"date":"2012-08-20","index":5673,"close":18.94,"high":19.15,"low":18.8,"open":19,"volume":39384600},{"timestamp":1345555800,"date":"2012-08-21","index":5674,"close":19.16,"high":19.27,"low":18.98,"open":19,"volume":45522300},{"timestamp":1345642200,"date":"2012-08-22","index":5675,"close":19.22,"high":19.22,"low":18.96,"open":19.07,"volume":47546000},{"timestamp":1345728600,"date":"2012-08-23","index":5676,"close":19.13,"high":19.39,"low":19.04,"open":19.15,"volume":37601200},{"timestamp":1345815000,"date":"2012-08-24","index":5677,"close":19.2,"high":19.24,"low":18.93,"open":19.04,"volume":32440300},{"timestamp":1346074200,"date":"2012-08-27","index":5678,"close":19.36,"high":19.37,"low":19.14,"open":19.24,"volume":32091900},{"timestamp":1346160600,"date":"2012-08-28","index":5679,"close":19.22,"high":19.35,"low":19.16,"open":19.31,"volume":30468900},{"timestamp":1346247000,"date":"2012-08-29","index":5680,"close":19.2,"high":19.26,"low":19,"open":19.22,"volume":29766800}]},{"date":"2012-05-09","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1335274200,"date":"2012-04-24","index":5591,"close":19.42,"high":19.85,"low":19.35,"open":19.76,"volume":67526600},{"timestamp":1335360600,"date":"2012-04-25","index":5592,"close":19.49,"high":19.69,"low":19.27,"open":19.59,"volume":48461800},{"timestamp":1335447000,"date":"2012-04-26","index":5593,"close":19.6,"high":19.67,"low":19.37,"open":19.48,"volume":43037600},{"timestamp":1335533400,"date":"2012-04-27","index":5594,"close":19.98,"high":20.03,"low":19.58,"open":19.64,"volume":47505900},{"timestamp":1335792600,"date":"2012-04-30","index":5595,"close":20.16,"high":20.17,"low":19.82,"open":19.85,"volume":36405500},{"timestamp":1335879000,"date":"2012-05-01","index":5596,"close":19.98,"high":20.16,"low":19.98,"open":20.11,"volume":31761800},{"timestamp":1335965400,"date":"2012-05-02","index":5597,"close":19.84,"high":19.94,"low":19.63,"open":19.91,"volume":32168300},{"timestamp":1336051800,"date":"2012-05-03","index":5598,"close":19.72,"high":19.95,"low":19.65,"open":19.92,"volume":29626200},{"timestamp":1336138200,"date":"2012-05-04","index":5599,"close":19.12,"high":19.53,"low":19.03,"open":19.52,"volume":41733900},{"timestamp":1336397400,"date":"2012-05-07","index":5600,"close":19.08,"high":19.26,"low":19,"open":19.02,"volume":34078500},{"timestamp":1336483800,"date":"2012-05-08","index":5601,"close":18.71,"high":18.9,"low":18.62,"open":18.9,"volume":52278000}],"post":[{"timestamp":1336570200,"date":"2012-05-09","index":5602,"close":18.78,"high":18.89,"low":18.48,"open":18.58,"volume":78275200},{"timestamp":1336656600,"date":"2012-05-10","index":5603,"close":16.81,"high":17.32,"low":16.76,"open":17.17,"volume":198450600},{"timestamp":1336743000,"date":"2012-05-11","index":5604,"close":16.51,"high":16.99,"low":16.5,"open":16.76,"volume":75215300},{"timestamp":1337002200,"date":"2012-05-14","index":5605,"close":16.71,"high":16.83,"low":16.37,"open":16.4,"volume":57497300},{"timestamp":1337088600,"date":"2012-05-15","index":5606,"close":16.54,"high":16.76,"low":16.51,"open":16.74,"volume":66148000},{"timestamp":1337175000,"date":"2012-05-16","index":5607,"close":16.69,"high":16.89,"low":16.61,"open":16.83,"volume":57794300},{"timestamp":1337261400,"date":"2012-05-17","index":5608,"close":16.55,"high":16.8,"low":16.55,"open":16.69,"volume":41625200},{"timestamp":1337347800,"date":"2012-05-18","index":5609,"close":16.47,"high":16.64,"low":16.37,"open":16.61,"volume":57520600},{"timestamp":1337607000,"date":"2012-05-21","index":5610,"close":16.67,"high":16.7,"low":16.37,"open":16.51,"volume":37628500},{"timestamp":1337693400,"date":"2012-05-22","index":5611,"close":16.73,"high":16.82,"low":16.62,"open":16.66,"volume":42979200},{"timestamp":1337779800,"date":"2012-05-23","index":5612,"close":16.69,"high":16.76,"low":16.43,"open":16.56,"volume":42459500}]},{"date":"2012-02-08","estimated":0.43,"reported":0.47,"pre":[{"timestamp":1327415400,"date":"2012-01-24","index":5528,"close":19.82,"high":19.86,"low":19.56,"open":19.75,"volume":30828500},{"timestamp":1327501800,"date":"2012-01-25","index":5529,"close":19.83,"high":19.87,"low":19.48,"open":19.8,"volume":37205000},{"timestamp":1327588200,"date":"2012-01-26","index":5530,"close":19.83,"high":19.99,"low":19.71,"open":19.97,"volume":36818500},{"timestamp":1327674600,"date":"2012-01-27","index":5531,"close":19.56,"high":19.69,"low":19.36,"open":19.58,"volume":43539600},{"timestamp":1327933800,"date":"2012-01-30","index":5532,"close":19.56,"high":19.63,"low":19.27,"open":19.4,"volume":31384800},{"timestamp":1328020200,"date":"2012-01-31","index":5533,"close":19.65,"high":19.73,"low":19.44,"open":19.69,"volume":40629600},{"timestamp":1328106600,"date":"2012-02-01","index":5534,"close":19.8,"high":19.95,"low":19.7,"open":19.84,"volume":57074800},{"timestamp":1328193000,"date":"2012-02-02","index":5535,"close":19.8,"high":19.98,"low":19.8,"open":19.83,"volume":36405200},{"timestamp":1328279400,"date":"2012-02-03","index":5536,"close":20.09,"high":20.2,"low":19.91,"open":19.99,"volume":54491000},{"timestamp":1328538600,"date":"2012-02-06","index":5537,"close":20.19,"high":20.2,"low":19.92,"open":20.04,"volume":37141900},{"timestamp":1328625000,"date":"2012-02-07","index":5538,"close":20.2,"high":20.33,"low":20,"open":20.09,"volume":61422400}],"post":[{"timestamp":1328711400,"date":"2012-02-08","index":5539,"close":20.43,"high":20.45,"low":20.09,"open":20.22,"volume":91349200},{"timestamp":1328797800,"date":"2012-02-09","index":5540,"close":20,"high":20.49,"low":19.87,"open":20.23,"volume":131157200},{"timestamp":1328884200,"date":"2012-02-10","index":5541,"close":19.9,"high":20.06,"low":19.73,"open":19.79,"volume":63115200},{"timestamp":1329143400,"date":"2012-02-13","index":5542,"close":20.03,"high":20.06,"low":19.9,"open":20.01,"volume":50426600},{"timestamp":1329229800,"date":"2012-02-14","index":5543,"close":20.07,"high":20.07,"low":19.83,"open":19.9,"volume":31854000},{"timestamp":1329316200,"date":"2012-02-15","index":5544,"close":19.91,"high":20.21,"low":19.85,"open":20.09,"volume":44880700},{"timestamp":1329402600,"date":"2012-02-16","index":5545,"close":20.19,"high":20.27,"low":19.91,"open":19.98,"volume":42558500},{"timestamp":1329489000,"date":"2012-02-17","index":5546,"close":20.29,"high":20.35,"low":20,"open":20.2,"volume":54249700},{"timestamp":1329834600,"date":"2012-02-21","index":5547,"close":20.36,"high":20.49,"low":20.17,"open":20.3,"volume":41222900},{"timestamp":1329921000,"date":"2012-02-22","index":5548,"close":20.12,"high":20.46,"low":20.05,"open":20.41,"volume":36219200},{"timestamp":1330007400,"date":"2012-02-23","index":5549,"close":20.23,"high":20.25,"low":19.92,"open":20.08,"volume":30008000}]},{"date":"2011-11-09","estimated":0.39,"reported":0.43,"pre":[{"timestamp":1319549400,"date":"2011-10-25","index":5467,"close":17.62,"high":17.74,"low":17.49,"open":17.54,"volume":44039200},{"timestamp":1319635800,"date":"2011-10-26","index":5468,"close":17.61,"high":17.89,"low":17.3,"open":17.76,"volume":44776600},{"timestamp":1319722200,"date":"2011-10-27","index":5469,"close":18.44,"high":18.58,"low":17.99,"open":18.04,"volume":105736800},{"timestamp":1319808600,"date":"2011-10-28","index":5470,"close":18.56,"high":18.6,"low":18.21,"open":18.28,"volume":47736100},{"timestamp":1320067800,"date":"2011-10-31","index":5471,"close":18.53,"high":18.55,"low":18.21,"open":18.34,"volume":50718200},{"timestamp":1320154200,"date":"2011-11-01","index":5472,"close":17.59,"high":18.05,"low":17.53,"open":18.05,"volume":67814500},{"timestamp":1320240600,"date":"2011-11-02","index":5473,"close":17.85,"high":17.94,"low":17.59,"open":17.74,"volume":38986200},{"timestamp":1320327000,"date":"2011-11-03","index":5474,"close":18.18,"high":18.2,"low":17.71,"open":17.98,"volume":39658500},{"timestamp":1320413400,"date":"2011-11-04","index":5475,"close":18.03,"high":18.1,"low":17.75,"open":18.08,"volume":39823600},{"timestamp":1320676200,"date":"2011-11-07","index":5476,"close":18.01,"high":18.24,"low":17.79,"open":18,"volume":44475200},{"timestamp":1320762600,"date":"2011-11-08","index":5477,"close":18.31,"high":18.34,"low":17.96,"open":18.15,"volume":50448200}],"post":[{"timestamp":1320849000,"date":"2011-11-09","index":5478,"close":17.61,"high":18.04,"low":17.44,"open":18.04,"volume":80049500},{"timestamp":1320935400,"date":"2011-11-10","index":5479,"close":18.61,"high":18.91,"low":18.42,"open":18.69,"volume":148101900},{"timestamp":1321021800,"date":"2011-11-11","index":5480,"close":19.02,"high":19.15,"low":18.76,"open":18.79,"volume":80558400},{"timestamp":1321281000,"date":"2011-11-14","index":5481,"close":18.94,"high":19.1,"low":18.86,"open":18.95,"volume":46650700},{"timestamp":1321367400,"date":"2011-11-15","index":5482,"close":19.12,"high":19.19,"low":18.79,"open":18.81,"volume":45564300},{"timestamp":1321453800,"date":"2011-11-16","index":5483,"close":18.8,"high":19.15,"low":18.77,"open":18.95,"volume":54561100},{"timestamp":1321540200,"date":"2011-11-17","index":5484,"close":18.48,"high":18.82,"low":18.22,"open":18.8,"volume":55373800},{"timestamp":1321626600,"date":"2011-11-18","index":5485,"close":18.42,"high":18.63,"low":18.22,"open":18.46,"volume":38219600},{"timestamp":1321885800,"date":"2011-11-21","index":5486,"close":18,"high":18.31,"low":17.78,"open":18.13,"volume":54357100},{"timestamp":1321972200,"date":"2011-11-22","index":5487,"close":17.92,"high":18.13,"low":17.7,"open":17.9,"volume":39697900},{"timestamp":1322058600,"date":"2011-11-23","index":5488,"close":17.41,"high":17.8,"low":17.4,"open":17.72,"volume":47636000}]},{"date":"2011-08-10","estimated":0.38,"reported":0.4,"pre":[{"timestamp":1311687000,"date":"2011-07-26","index":5403,"close":16.29,"high":16.39,"low":16.2,"open":16.26,"volume":40154000},{"timestamp":1311773400,"date":"2011-07-27","index":5404,"close":15.69,"high":16.01,"low":15.58,"open":15.92,"volume":80752600},{"timestamp":1311859800,"date":"2011-07-28","index":5405,"close":16.01,"high":16.3,"low":15.83,"open":15.96,"volume":79457800},{"timestamp":1311946200,"date":"2011-07-29","index":5406,"close":15.97,"high":16.13,"low":15.8,"open":15.9,"volume":66844900},{"timestamp":1312205400,"date":"2011-08-01","index":5407,"close":15.83,"high":16.25,"low":15.55,"open":16.08,"volume":60652700},{"timestamp":1312291800,"date":"2011-08-02","index":5408,"close":15.46,"high":15.81,"low":15.45,"open":15.61,"volume":56227200},{"timestamp":1312378200,"date":"2011-08-03","index":5409,"close":15.49,"high":15.54,"low":15.18,"open":15.48,"volume":70369500},{"timestamp":1312464600,"date":"2011-08-04","index":5410,"close":14.82,"high":15.32,"low":14.81,"open":15.27,"volume":92196500},{"timestamp":1312551000,"date":"2011-08-05","index":5411,"close":14.94,"high":15.28,"low":14.36,"open":14.91,"volume":122400100},{"timestamp":1312810200,"date":"2011-08-08","index":5412,"close":13.94,"high":14.63,"low":13.94,"open":14.41,"volume":125326200},{"timestamp":1312896600,"date":"2011-08-09","index":5413,"close":14.06,"high":14.12,"low":13.3,"open":14.07,"volume":144579300}],"post":[{"timestamp":1312983000,"date":"2011-08-10","index":5414,"close":13.73,"high":14.23,"low":13.7,"open":13.93,"volume":146477100},{"timestamp":1313069400,"date":"2011-08-11","index":5415,"close":15.92,"high":16.24,"low":15.36,"open":15.45,"volume":286920000},{"timestamp":1313155800,"date":"2011-08-12","index":5416,"close":15.99,"high":16.2,"low":15.64,"open":15.94,"volume":95554300},{"timestamp":1313415000,"date":"2011-08-15","index":5417,"close":16.03,"high":16.07,"low":15.83,"open":16.01,"volume":65125900},{"timestamp":1313501400,"date":"2011-08-16","index":5418,"close":16,"high":16.06,"low":15.7,"open":15.86,"volume":58987000},{"timestamp":1313587800,"date":"2011-08-17","index":5419,"close":15.85,"high":16.07,"low":15.65,"open":15.97,"volume":54508900},{"timestamp":1313674200,"date":"2011-08-18","index":5420,"close":15.01,"high":15.47,"low":14.9,"open":15.39,"volume":104626600},{"timestamp":1313760600,"date":"2011-08-19","index":5421,"close":15.08,"high":15.46,"low":14.9,"open":14.92,"volume":90584300},{"timestamp":1314019800,"date":"2011-08-22","index":5422,"close":15.01,"high":15.4,"low":14.95,"open":15.23,"volume":68733900},{"timestamp":1314106200,"date":"2011-08-23","index":5423,"close":15.44,"high":15.44,"low":15.01,"open":15.01,"volume":57774500},{"timestamp":1314192600,"date":"2011-08-24","index":5424,"close":15.46,"high":15.56,"low":15.16,"open":15.36,"volume":59278900}]},{"date":"2011-05-11","estimated":0.37,"reported":0.42,"pre":[{"timestamp":1303824600,"date":"2011-04-26","index":5340,"close":17.52,"high":17.64,"low":17.14,"open":17.21,"volume":81600000},{"timestamp":1303911000,"date":"2011-04-27","index":5341,"close":17.19,"high":17.64,"low":17.08,"open":17.6,"volume":97724100},{"timestamp":1303997400,"date":"2011-04-28","index":5342,"close":17.29,"high":17.38,"low":17.18,"open":17.2,"volume":52900000},{"timestamp":1304083800,"date":"2011-04-29","index":5343,"close":17.52,"high":17.56,"low":17.26,"open":17.32,"volume":137455300},{"timestamp":1304343000,"date":"2011-05-02","index":5344,"close":17.58,"high":17.6,"low":17.39,"open":17.51,"volume":46838800},{"timestamp":1304429400,"date":"2011-05-03","index":5345,"close":17.41,"high":17.57,"low":17.29,"open":17.53,"volume":56900000},{"timestamp":1304515800,"date":"2011-05-04","index":5346,"close":17.47,"high":17.56,"low":17.28,"open":17.37,"volume":58190500},{"timestamp":1304602200,"date":"2011-05-05","index":5347,"close":17.48,"high":17.68,"low":17.45,"open":17.48,"volume":67908600},{"timestamp":1304688600,"date":"2011-05-06","index":5348,"close":17.56,"high":17.7,"low":17.5,"open":17.63,"volume":60439500},{"timestamp":1304947800,"date":"2011-05-09","index":5349,"close":17.6,"high":17.67,"low":17.47,"open":17.53,"volume":46982400},{"timestamp":1305034200,"date":"2011-05-10","index":5350,"close":17.79,"high":17.94,"low":17.65,"open":17.65,"volume":68810700}],"post":[{"timestamp":1305120600,"date":"2011-05-11","index":5351,"close":17.78,"high":17.99,"low":17.65,"open":17.82,"volume":129200000},{"timestamp":1305207000,"date":"2011-05-12","index":5352,"close":16.93,"high":17.08,"low":16.64,"open":16.96,"volume":238300000},{"timestamp":1305293400,"date":"2011-05-13","index":5353,"close":16.88,"high":16.96,"low":16.78,"open":16.86,"volume":80195400},{"timestamp":1305552600,"date":"2011-05-16","index":5354,"close":16.6,"high":16.87,"low":16.6,"open":16.82,"volume":81604100},{"timestamp":1305639000,"date":"2011-05-17","index":5355,"close":16.64,"high":16.72,"low":16.46,"open":16.5,"volume":78204700},{"timestamp":1305725400,"date":"2011-05-18","index":5356,"close":16.65,"high":16.66,"low":16.34,"open":16.64,"volume":92724700},{"timestamp":1305811800,"date":"2011-05-19","index":5357,"close":16.66,"high":16.83,"low":16.56,"open":16.75,"volume":68259900},{"timestamp":1305898200,"date":"2011-05-20","index":5358,"close":16.53,"high":16.72,"low":16.51,"open":16.68,"volume":50894200},{"timestamp":1306157400,"date":"2011-05-23","index":5359,"close":16.35,"high":16.44,"low":16.22,"open":16.41,"volume":68300000},{"timestamp":1306243800,"date":"2011-05-24","index":5360,"close":16.27,"high":16.46,"low":16.25,"open":16.4,"volume":42476600},{"timestamp":1306330200,"date":"2011-05-25","index":5361,"close":16.19,"high":16.26,"low":16.11,"open":16.15,"volume":59601900}]},{"date":"2011-02-09","estimated":0.35,"reported":0.37,"pre":[{"timestamp":1295965800,"date":"2011-01-25","index":5277,"close":21.54,"high":21.57,"low":21.08,"open":21.16,"volume":72726400},{"timestamp":1296052200,"date":"2011-01-26","index":5278,"close":21.42,"high":21.61,"low":21.26,"open":21.48,"volume":65525000},{"timestamp":1296138600,"date":"2011-01-27","index":5279,"close":21.44,"high":21.49,"low":21.26,"open":21.37,"volume":36827200},{"timestamp":1296225000,"date":"2011-01-28","index":5280,"close":20.93,"high":21.57,"low":20.86,"open":21.49,"volume":46540500},{"timestamp":1296484200,"date":"2011-01-31","index":5281,"close":21.15,"high":21.18,"low":20.71,"open":20.93,"volume":40390800},{"timestamp":1296570600,"date":"2011-02-01","index":5282,"close":21.47,"high":21.56,"low":21.26,"open":21.27,"volume":40519800},{"timestamp":1296657000,"date":"2011-02-02","index":5283,"close":21.62,"high":21.69,"low":21.42,"open":21.52,"volume":41287400},{"timestamp":1296743400,"date":"2011-02-03","index":5284,"close":21.91,"high":21.97,"low":21.65,"open":21.7,"volume":54002000},{"timestamp":1296829800,"date":"2011-02-04","index":5285,"close":22.05,"high":22.15,"low":21.81,"open":21.9,"volume":60134800},{"timestamp":1297089000,"date":"2011-02-07","index":5286,"close":22.03,"high":22.34,"low":22.03,"open":22.11,"volume":52408400},{"timestamp":1297175400,"date":"2011-02-08","index":5287,"close":21.99,"high":22.01,"low":21.71,"open":21.95,"volume":73163000}],"post":[{"timestamp":1297261800,"date":"2011-02-09","index":5288,"close":22.04,"high":22.15,"low":21.9,"open":21.92,"volume":125425600},{"timestamp":1297348200,"date":"2011-02-10","index":5289,"close":18.92,"high":19.7,"low":18.79,"open":19.65,"volume":560040200},{"timestamp":1297434600,"date":"2011-02-11","index":5290,"close":18.7,"high":19.14,"low":18.61,"open":19.11,"volume":189326900},{"timestamp":1297693800,"date":"2011-02-14","index":5291,"close":18.81,"high":18.95,"low":18.68,"open":18.84,"volume":109308400},{"timestamp":1297780200,"date":"2011-02-15","index":5292,"close":18.67,"high":18.92,"low":18.63,"open":18.89,"volume":90320500},{"timestamp":1297866600,"date":"2011-02-16","index":5293,"close":18.58,"high":18.79,"low":18.56,"open":18.77,"volume":101531800},{"timestamp":1297953000,"date":"2011-02-17","index":5294,"close":18.68,"high":18.76,"low":18.58,"open":18.63,"volume":89097600},{"timestamp":1298039400,"date":"2011-02-18","index":5295,"close":18.85,"high":19.02,"low":18.68,"open":18.74,"volume":90035800},{"timestamp":1298385000,"date":"2011-02-22","index":5296,"close":18.59,"high":18.74,"low":18.55,"open":18.73,"volume":74954500},{"timestamp":1298471400,"date":"2011-02-23","index":5297,"close":18.4,"high":18.66,"low":18.29,"open":18.57,"volume":89185300},{"timestamp":1298557800,"date":"2011-02-24","index":5298,"close":18.36,"high":18.51,"low":18.23,"open":18.39,"volume":71863700}]},{"date":"2010-11-10","estimated":0.4,"reported":0.42,"pre":[{"timestamp":1288099800,"date":"2010-10-26","index":5215,"close":23.4,"high":23.75,"low":23.36,"open":23.49,"volume":37680000},{"timestamp":1288186200,"date":"2010-10-27","index":5216,"close":23.29,"high":23.36,"low":23.03,"open":23.25,"volume":39164400},{"timestamp":1288272600,"date":"2010-10-28","index":5217,"close":23.19,"high":23.49,"low":23.07,"open":23.43,"volume":33677600},{"timestamp":1288359000,"date":"2010-10-29","index":5218,"close":22.86,"high":23.22,"low":22.82,"open":23.12,"volume":44587900},{"timestamp":1288618200,"date":"2010-11-01","index":5219,"close":22.92,"high":23.3,"low":22.88,"open":22.95,"volume":49174300},{"timestamp":1288704600,"date":"2010-11-02","index":5220,"close":23.17,"high":23.3,"low":23.06,"open":23.17,"volume":37374800},{"timestamp":1288791000,"date":"2010-11-03","index":5221,"close":23.71,"high":23.74,"low":23.18,"open":23.29,"volume":53861200},{"timestamp":1288877400,"date":"2010-11-04","index":5222,"close":24.21,"high":24.34,"low":23.89,"open":23.92,"volume":55897800},{"timestamp":1288963800,"date":"2010-11-05","index":5223,"close":24.26,"high":24.34,"low":23.88,"open":24.26,"volume":41012300},{"timestamp":1289226600,"date":"2010-11-08","index":5224,"close":24.39,"high":24.58,"low":24.28,"open":24.35,"volume":40378100},{"timestamp":1289313000,"date":"2010-11-09","index":5225,"close":24.35,"high":24.6,"low":24.18,"open":24.49,"volume":51149000}],"post":[{"timestamp":1289399400,"date":"2010-11-10","index":5226,"close":24.49,"high":24.51,"low":23.99,"open":24.29,"volume":115576200},{"timestamp":1289485800,"date":"2010-11-11","index":5227,"close":20.52,"high":20.96,"low":20.25,"open":20.46,"volume":553080300},{"timestamp":1289572200,"date":"2010-11-12","index":5228,"close":20.15,"high":20.67,"low":20.03,"open":20.62,"volume":234765700},{"timestamp":1289831400,"date":"2010-11-15","index":5229,"close":19.95,"high":20.37,"low":19.92,"open":20.37,"volume":137862000},{"timestamp":1289917800,"date":"2010-11-16","index":5230,"close":19.44,"high":19.94,"low":19.34,"open":19.88,"volume":212301700},{"timestamp":1290004200,"date":"2010-11-17","index":5231,"close":19.41,"high":19.68,"low":19.39,"open":19.62,"volume":112439000},{"timestamp":1290090600,"date":"2010-11-18","index":5232,"close":19.61,"high":19.8,"low":19.53,"open":19.73,"volume":102255900},{"timestamp":1290177000,"date":"2010-11-19","index":5233,"close":19.61,"high":19.84,"low":19.5,"open":19.83,"volume":100759700},{"timestamp":1290436200,"date":"2010-11-22","index":5234,"close":19.56,"high":19.68,"low":19.38,"open":19.65,"volume":65402000},{"timestamp":1290522600,"date":"2010-11-23","index":5235,"close":19.2,"high":19.44,"low":19.18,"open":19.44,"volume":91969500},{"timestamp":1290609000,"date":"2010-11-24","index":5236,"close":19.46,"high":19.55,"low":19.32,"open":19.33,"volume":63880400}]},{"date":"2010-08-11","estimated":0.42,"reported":0.43,"pre":[{"timestamp":1280237400,"date":"2010-07-27","index":5151,"close":23.3,"high":23.72,"low":23.2,"open":23.68,"volume":47984200},{"timestamp":1280323800,"date":"2010-07-28","index":5152,"close":23.39,"high":23.62,"low":23.25,"open":23.29,"volume":41757900},{"timestamp":1280410200,"date":"2010-07-29","index":5153,"close":23.21,"high":26,"low":22.96,"open":23.53,"volume":37489200},{"timestamp":1280496600,"date":"2010-07-30","index":5154,"close":23.07,"high":23.4,"low":22.88,"open":23.02,"volume":42185400},{"timestamp":1280755800,"date":"2010-08-02","index":5155,"close":23.8,"high":23.94,"low":23.4,"open":23.43,"volume":43032200},{"timestamp":1280842200,"date":"2010-08-03","index":5156,"close":23.82,"high":23.89,"low":23.62,"open":23.84,"volume":27135900},{"timestamp":1280928600,"date":"2010-08-04","index":5157,"close":24.14,"high":24.25,"low":23.78,"open":23.79,"volume":48329300},{"timestamp":1281015000,"date":"2010-08-05","index":5158,"close":24.17,"high":24.18,"low":23.83,"open":24.03,"volume":30206900},{"timestamp":1281101400,"date":"2010-08-06","index":5159,"close":24.07,"high":24.17,"low":23.6,"open":23.92,"volume":40439300},{"timestamp":1281360600,"date":"2010-08-09","index":5160,"close":24.77,"high":24.87,"low":24.2,"open":24.21,"volume":64011100},{"timestamp":1281447000,"date":"2010-08-10","index":5161,"close":24.31,"high":24.59,"low":24.16,"open":24.46,"volume":59163700}],"post":[{"timestamp":1281533400,"date":"2010-08-11","index":5162,"close":23.73,"high":23.95,"low":23.45,"open":23.86,"volume":71535700},{"timestamp":1281619800,"date":"2010-08-12","index":5163,"close":21.36,"high":21.61,"low":21,"open":21.42,"volume":227307900},{"timestamp":1281706200,"date":"2010-08-13","index":5164,"close":21.36,"high":21.58,"low":21.25,"open":21.51,"volume":67924100},{"timestamp":1281965400,"date":"2010-08-16","index":5165,"close":21.91,"high":22.12,"low":21.22,"open":21.24,"volume":88596200},{"timestamp":1282051800,"date":"2010-08-17","index":5166,"close":22.05,"high":22.29,"low":21.95,"open":22.07,"volume":82948700},{"timestamp":1282138200,"date":"2010-08-18","index":5167,"close":22.41,"high":22.51,"low":22.02,"open":22.04,"volume":73044200},{"timestamp":1282224600,"date":"2010-08-19","index":5168,"close":22.22,"high":22.5,"low":22.01,"open":22.34,"volume":71331800},{"timestamp":1282311000,"date":"2010-08-20","index":5169,"close":22.23,"high":22.41,"low":22.13,"open":22.19,"volume":54657100},{"timestamp":1282570200,"date":"2010-08-23","index":5170,"close":21.68,"high":22.48,"low":21.65,"open":22.47,"volume":49300700},{"timestamp":1282656600,"date":"2010-08-24","index":5171,"close":21.13,"high":21.45,"low":21.1,"open":21.43,"volume":74151900},{"timestamp":1282743000,"date":"2010-08-25","index":5172,"close":21.21,"high":21.35,"low":20.82,"open":20.99,"volume":54311000}]},{"date":"2010-05-12","estimated":0.39,"reported":0.42,"pre":[{"timestamp":1272375000,"date":"2010-04-27","index":5088,"close":27.01,"high":27.58,"low":26.73,"open":27.41,"volume":57167400},{"timestamp":1272461400,"date":"2010-04-28","index":5089,"close":27.04,"high":27.38,"low":26.82,"open":27.11,"volume":54475300},{"timestamp":1272547800,"date":"2010-04-29","index":5090,"close":27.53,"high":27.64,"low":27.1,"open":27.1,"volume":41865500},{"timestamp":1272634200,"date":"2010-04-30","index":5091,"close":26.93,"high":27.74,"low":26.92,"open":27.68,"volume":41886700},{"timestamp":1272893400,"date":"2010-05-03","index":5092,"close":27.54,"high":27.69,"low":27.01,"open":27.03,"volume":44974900},{"timestamp":1272979800,"date":"2010-05-04","index":5093,"close":26.56,"high":27.25,"low":26.4,"open":27.24,"volume":52347200},{"timestamp":1273066200,"date":"2010-05-05","index":5094,"close":26.55,"high":26.82,"low":26.15,"open":26.31,"volume":49889300},{"timestamp":1273152600,"date":"2010-05-06","index":5095,"close":25.49,"high":26.65,"low":23.23,"open":26.4,"volume":97908000},{"timestamp":1273239000,"date":"2010-05-07","index":5096,"close":24.71,"high":25.64,"low":24.33,"open":25.52,"volume":95894500},{"timestamp":1273498200,"date":"2010-05-10","index":5097,"close":26.13,"high":26.53,"low":25.9,"open":26.12,"volume":74912200},{"timestamp":1273584600,"date":"2010-05-11","index":5098,"close":25.96,"high":26.77,"low":25.82,"open":26.06,"volume":53718000}],"post":[{"timestamp":1273671000,"date":"2010-05-12","index":5099,"close":26.74,"high":26.8,"low":26.19,"open":26.22,"volume":66161700},{"timestamp":1273757400,"date":"2010-05-13","index":5100,"close":25.53,"high":26.1,"low":25.37,"open":26.09,"volume":143656300},{"timestamp":1273843800,"date":"2010-05-14","index":5101,"close":24.94,"high":25.3,"low":24.69,"open":25.26,"volume":82159400},{"timestamp":1274103000,"date":"2010-05-17","index":5102,"close":24.87,"high":24.98,"low":24.26,"open":24.97,"volume":72483200},{"timestamp":1274189400,"date":"2010-05-18","index":5103,"close":24.36,"high":25.02,"low":24.18,"open":25,"volume":59688900},{"timestamp":1274275800,"date":"2010-05-19","index":5104,"close":24.26,"high":24.52,"low":23.97,"open":24.23,"volume":62394300},{"timestamp":1274362200,"date":"2010-05-20","index":5105,"close":23.31,"high":23.89,"low":23.13,"open":23.56,"volume":97381300},{"timestamp":1274448600,"date":"2010-05-21","index":5106,"close":23.46,"high":23.51,"low":22.56,"open":22.67,"volume":88178000},{"timestamp":1274707800,"date":"2010-05-24","index":5107,"close":23.37,"high":23.7,"low":23.13,"open":23.46,"volume":48173300},{"timestamp":1274794200,"date":"2010-05-25","index":5108,"close":23.31,"high":23.31,"low":22.6,"open":22.73,"volume":64859000},{"timestamp":1274880600,"date":"2010-05-26","index":5109,"close":22.89,"high":23.75,"low":22.84,"open":23.56,"volume":72466100}]},{"date":"2010-02-03","estimated":0.35,"reported":0.4,"pre":[{"timestamp":1263911400,"date":"2010-01-19","index":5020,"close":24.85,"high":24.88,"low":24.5,"open":24.54,"volume":37607500},{"timestamp":1263997800,"date":"2010-01-20","index":5021,"close":24.41,"high":24.73,"low":24.12,"open":24.62,"volume":42125400},{"timestamp":1264084200,"date":"2010-01-21","index":5022,"close":23.98,"high":24.65,"low":23.86,"open":24.51,"volume":54767500},{"timestamp":1264170600,"date":"2010-01-22","index":5023,"close":22.97,"high":23.93,"low":22.87,"open":23.84,"volume":70424300},{"timestamp":1264429800,"date":"2010-01-25","index":5024,"close":22.99,"high":23.18,"low":22.74,"open":23.1,"volume":51288800},{"timestamp":1264516200,"date":"2010-01-26","index":5025,"close":22.9,"high":23.2,"low":22.64,"open":22.8,"volume":55312800},{"timestamp":1264602600,"date":"2010-01-27","index":5026,"close":23.15,"high":23.26,"low":22.76,"open":22.89,"volume":51802900},{"timestamp":1264689000,"date":"2010-01-28","index":5027,"close":22.52,"high":23.22,"low":22.35,"open":23.18,"volume":63620000},{"timestamp":1264775400,"date":"2010-01-29","index":5028,"close":22.47,"high":23.13,"low":22.44,"open":22.95,"volume":73431900},{"timestamp":1265034600,"date":"2010-02-01","index":5029,"close":22.73,"high":22.94,"low":22.38,"open":22.65,"volume":54386100},{"timestamp":1265121000,"date":"2010-02-02","index":5030,"close":23.02,"high":23.11,"low":22.51,"open":22.81,"volume":54108900}],"post":[{"timestamp":1265207400,"date":"2010-02-03","index":5031,"close":23.07,"high":23.25,"low":22.85,"open":23.16,"volume":80035500},{"timestamp":1265293800,"date":"2010-02-04","index":5032,"close":23.16,"high":23.77,"low":23.1,"open":23.41,"volume":126098600},{"timestamp":1265380200,"date":"2010-02-05","index":5033,"close":23.7,"high":23.88,"low":23.16,"open":23.3,"volume":99148600},{"timestamp":1265639400,"date":"2010-02-08","index":5034,"close":23.5,"high":23.9,"low":23.48,"open":23.78,"volume":69909000},{"timestamp":1265725800,"date":"2010-02-09","index":5035,"close":23.89,"high":24,"low":23.58,"open":23.8,"volume":60331600},{"timestamp":1265812200,"date":"2010-02-10","index":5036,"close":23.76,"high":24,"low":23.62,"open":23.86,"volume":50574100},{"timestamp":1265898600,"date":"2010-02-11","index":5037,"close":23.93,"high":23.99,"low":23.54,"open":23.67,"volume":42458500},{"timestamp":1265985000,"date":"2010-02-12","index":5038,"close":23.76,"high":23.8,"low":23.51,"open":23.72,"volume":56455000},{"timestamp":1266330600,"date":"2010-02-16","index":5039,"close":24,"high":24,"low":23.8,"open":23.96,"volume":46758200},{"timestamp":1266417000,"date":"2010-02-17","index":5040,"close":24.07,"high":24.09,"low":23.74,"open":23.99,"volume":48505500},{"timestamp":1266503400,"date":"2010-02-18","index":5041,"close":24.28,"high":24.36,"low":23.9,"open":24.05,"volume":41154700}]},{"date":"2009-11-04","estimated":0.31,"reported":0.36,"pre":[{"timestamp":1256045400,"date":"2009-10-20","index":4959,"close":24.11,"high":24.55,"low":23.96,"open":24.37,"volume":52450500},{"timestamp":1256131800,"date":"2009-10-21","index":4960,"close":23.96,"high":24.5,"low":23.85,"open":24.12,"volume":41880500},{"timestamp":1256218200,"date":"2009-10-22","index":4961,"close":24.18,"high":24.25,"low":23.83,"open":23.9,"volume":33909000},{"timestamp":1256304600,"date":"2009-10-23","index":4962,"close":24.17,"high":24.52,"low":24.03,"open":24.52,"volume":42526300},{"timestamp":1256563800,"date":"2009-10-26","index":4963,"close":23.7,"high":24.4,"low":23.63,"open":24.15,"volume":45679600},{"timestamp":1256650200,"date":"2009-10-27","index":4964,"close":23.54,"high":23.95,"low":23.4,"open":23.72,"volume":42696300},{"timestamp":1256736600,"date":"2009-10-28","index":4965,"close":23.02,"high":23.53,"low":22.97,"open":23.37,"volume":47534500},{"timestamp":1256823000,"date":"2009-10-29","index":4966,"close":23.52,"high":23.58,"low":23.06,"open":23.11,"volume":40053400},{"timestamp":1256909400,"date":"2009-10-30","index":4967,"close":22.81,"high":23.48,"low":22.64,"open":23.46,"volume":61218300},{"timestamp":1257172200,"date":"2009-11-02","index":4968,"close":23,"high":23.2,"low":22.62,"open":22.87,"volume":55068200},{"timestamp":1257258600,"date":"2009-11-03","index":4969,"close":22.91,"high":23.04,"low":22.55,"open":22.82,"volume":46384000}],"post":[{"timestamp":1257345000,"date":"2009-11-04","index":4970,"close":23.29,"high":23.43,"low":23,"open":23.31,"volume":65580900},{"timestamp":1257431400,"date":"2009-11-05","index":4971,"close":23.93,"high":24.07,"low":23.62,"open":24.05,"volume":87742300},{"timestamp":1257517800,"date":"2009-11-06","index":4972,"close":23.82,"high":24,"low":23.66,"open":23.71,"volume":36617400},{"timestamp":1257777000,"date":"2009-11-09","index":4973,"close":23.99,"high":24,"low":23.72,"open":23.93,"volume":46891200},{"timestamp":1257863400,"date":"2009-11-10","index":4974,"close":23.65,"high":23.87,"low":23.55,"open":23.7,"volume":43081900},{"timestamp":1257949800,"date":"2009-11-11","index":4975,"close":23.92,"high":24,"low":23.71,"open":23.73,"volume":39237500},{"timestamp":1258036200,"date":"2009-11-12","index":4976,"close":23.4,"high":23.84,"low":23.17,"open":23.74,"volume":63813300},{"timestamp":1258122600,"date":"2009-11-13","index":4977,"close":23.71,"high":23.8,"low":23.45,"open":23.51,"volume":35797700},{"timestamp":1258381800,"date":"2009-11-16","index":4978,"close":23.87,"high":24.1,"low":23.65,"open":23.77,"volume":47598200},{"timestamp":1258468200,"date":"2009-11-17","index":4979,"close":24.09,"high":24.11,"low":23.82,"open":23.92,"volume":37209300},{"timestamp":1258554600,"date":"2009-11-18","index":4980,"close":24,"high":24.04,"low":23.79,"open":24.01,"volume":27234800}]},{"date":"2009-08-05","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1248183000,"date":"2009-07-21","index":4895,"close":21.59,"high":21.59,"low":20.88,"open":21.27,"volume":72575100},{"timestamp":1248269400,"date":"2009-07-22","index":4896,"close":21.45,"high":21.83,"low":21.27,"open":21.44,"volume":52608700},{"timestamp":1248355800,"date":"2009-07-23","index":4897,"close":21.9,"high":22.07,"low":21.28,"open":21.44,"volume":62820700},{"timestamp":1248442200,"date":"2009-07-24","index":4898,"close":21.88,"high":21.97,"low":21.42,"open":21.48,"volume":40636200},{"timestamp":1248701400,"date":"2009-07-27","index":4899,"close":21.84,"high":21.95,"low":21.67,"open":21.85,"volume":31602000},{"timestamp":1248787800,"date":"2009-07-28","index":4900,"close":21.93,"high":21.99,"low":21.37,"open":21.62,"volume":40081700},{"timestamp":1248874200,"date":"2009-07-29","index":4901,"close":21.72,"high":21.87,"low":21.5,"open":21.8,"volume":33623500},{"timestamp":1248960600,"date":"2009-07-30","index":4902,"close":21.98,"high":22.4,"low":21.84,"open":21.98,"volume":52880000},{"timestamp":1249047000,"date":"2009-07-31","index":4903,"close":22.01,"high":22.18,"low":21.85,"open":21.94,"volume":41668100},{"timestamp":1249306200,"date":"2009-08-03","index":4904,"close":22.57,"high":22.61,"low":22.19,"open":22.21,"volume":61219800},{"timestamp":1249392600,"date":"2009-08-04","index":4905,"close":22.44,"high":22.55,"low":22.19,"open":22.45,"volume":55890100}],"post":[{"timestamp":1249479000,"date":"2009-08-05","index":4906,"close":22.17,"high":22.57,"low":22.01,"open":22.55,"volume":79003200},{"timestamp":1249565400,"date":"2009-08-06","index":4907,"close":22.31,"high":22.41,"low":21.68,"open":22.04,"volume":83322000},{"timestamp":1249651800,"date":"2009-08-07","index":4908,"close":22.19,"high":22.74,"low":22.15,"open":22.49,"volume":46921300},{"timestamp":1249911000,"date":"2009-08-10","index":4909,"close":21.64,"high":22.12,"low":21.5,"open":21.98,"volume":46634300},{"timestamp":1249997400,"date":"2009-08-11","index":4910,"close":21.17,"high":21.53,"low":21.06,"open":21.47,"volume":53601800},{"timestamp":1250083800,"date":"2009-08-12","index":4911,"close":21.43,"high":21.61,"low":21.18,"open":21.23,"volume":49469600},{"timestamp":1250170200,"date":"2009-08-13","index":4912,"close":21.51,"high":21.65,"low":21.34,"open":21.54,"volume":38927800},{"timestamp":1250256600,"date":"2009-08-14","index":4913,"close":21.31,"high":21.55,"low":21,"open":21.47,"volume":35178700},{"timestamp":1250515800,"date":"2009-08-17","index":4914,"close":20.73,"high":20.96,"low":20.68,"open":20.94,"volume":32440200},{"timestamp":1250602200,"date":"2009-08-18","index":4915,"close":21.01,"high":21.15,"low":20.79,"open":20.82,"volume":33338700},{"timestamp":1250688600,"date":"2009-08-19","index":4916,"close":21.24,"high":21.44,"low":20.74,"open":20.76,"volume":39235200}]},{"date":"2009-05-06","estimated":0.24,"reported":0.3,"pre":[{"timestamp":1240320600,"date":"2009-04-21","index":4832,"close":17.69,"high":17.79,"low":17.14,"open":17.2,"volume":45749000},{"timestamp":1240407000,"date":"2009-04-22","index":4833,"close":17.44,"high":18.02,"low":17.43,"open":17.45,"volume":54728000},{"timestamp":1240493400,"date":"2009-04-23","index":4834,"close":17.62,"high":17.64,"low":17.13,"open":17.52,"volume":44000300},{"timestamp":1240579800,"date":"2009-04-24","index":4835,"close":18.42,"high":18.5,"low":17.97,"open":18.12,"volume":55664900},{"timestamp":1240839000,"date":"2009-04-27","index":4836,"close":18.37,"high":18.59,"low":18.01,"open":18.1,"volume":42312900},{"timestamp":1240925400,"date":"2009-04-28","index":4837,"close":18.67,"high":18.96,"low":18.15,"open":18.3,"volume":47820200},{"timestamp":1241011800,"date":"2009-04-29","index":4838,"close":19.25,"high":19.53,"low":18.73,"open":18.83,"volume":48496600},{"timestamp":1241098200,"date":"2009-04-30","index":4839,"close":19.32,"high":19.93,"low":19.1,"open":19.69,"volume":60350800},{"timestamp":1241184600,"date":"2009-05-01","index":4840,"close":19.58,"high":19.78,"low":19.06,"open":19.24,"volume":40337500},{"timestamp":1241443800,"date":"2009-05-04","index":4841,"close":19.5,"high":19.87,"low":19.26,"open":19.82,"volume":63902300},{"timestamp":1241530200,"date":"2009-05-05","index":4842,"close":19.63,"high":19.63,"low":19.28,"open":19.5,"volume":46373400}],"post":[{"timestamp":1241616600,"date":"2009-05-06","index":4843,"close":19.61,"high":19.85,"low":19.03,"open":19.76,"volume":93198900},{"timestamp":1241703000,"date":"2009-05-07","index":4844,"close":18.95,"high":20,"low":18.6,"open":20,"volume":92373300},{"timestamp":1241789400,"date":"2009-05-08","index":4845,"close":18.73,"high":19.22,"low":18.55,"open":19,"volume":65443000},{"timestamp":1242048600,"date":"2009-05-11","index":4846,"close":18.61,"high":18.83,"low":18.27,"open":18.45,"volume":44319000},{"timestamp":1242135000,"date":"2009-05-12","index":4847,"close":18.72,"high":18.82,"low":18.55,"open":18.67,"volume":39761800},{"timestamp":1242221400,"date":"2009-05-13","index":4848,"close":18.05,"high":18.6,"low":18.03,"open":18.49,"volume":50715000},{"timestamp":1242307800,"date":"2009-05-14","index":4849,"close":18.09,"high":18.29,"low":18.05,"open":18.07,"volume":43080700},{"timestamp":1242394200,"date":"2009-05-15","index":4850,"close":17.92,"high":18.21,"low":17.77,"open":18.14,"volume":72110100},{"timestamp":1242653400,"date":"2009-05-18","index":4851,"close":18.72,"high":18.81,"low":18.06,"open":18.14,"volume":67489600},{"timestamp":1242739800,"date":"2009-05-19","index":4852,"close":18.88,"high":19.35,"low":18.64,"open":18.71,"volume":53818200},{"timestamp":1242826200,"date":"2009-05-20","index":4853,"close":18.6,"high":19.06,"low":18.46,"open":19.02,"volume":49031000}]},{"date":"2009-02-04","estimated":0.3,"reported":0.32,"pre":[{"timestamp":1232461800,"date":"2009-01-20","index":4769,"close":15.01,"high":15.93,"low":15.01,"open":15.81,"volume":57808600},{"timestamp":1232548200,"date":"2009-01-21","index":4770,"close":15.7,"high":15.76,"low":15.05,"open":15.32,"volume":56231900},{"timestamp":1232634600,"date":"2009-01-22","index":4771,"close":15.37,"high":15.59,"low":15,"open":15.38,"volume":56676100},{"timestamp":1232721000,"date":"2009-01-23","index":4772,"close":15.89,"high":16.02,"low":15,"open":15.04,"volume":56556900},{"timestamp":1232980200,"date":"2009-01-26","index":4773,"close":16.3,"high":16.5,"low":15.78,"open":15.85,"volume":44634800},{"timestamp":1233066600,"date":"2009-01-27","index":4774,"close":16.73,"high":17,"low":16.29,"open":16.43,"volume":50346800},{"timestamp":1233153000,"date":"2009-01-28","index":4775,"close":16.88,"high":17.19,"low":16.69,"open":17.06,"volume":60146800},{"timestamp":1233239400,"date":"2009-01-29","index":4776,"close":15.93,"high":16.7,"low":15.8,"open":16.7,"volume":53220800},{"timestamp":1233325800,"date":"2009-01-30","index":4777,"close":14.97,"high":16.09,"low":14.91,"open":15.91,"volume":75292400},{"timestamp":1233585000,"date":"2009-02-02","index":4778,"close":15.31,"high":15.46,"low":14.83,"open":14.86,"volume":55290500},{"timestamp":1233671400,"date":"2009-02-03","index":4779,"close":15.62,"high":15.75,"low":15.01,"open":15.48,"volume":65932300}],"post":[{"timestamp":1233757800,"date":"2009-02-04","index":4780,"close":15.84,"high":16.16,"low":15.38,"open":15.72,"volume":95781900},{"timestamp":1233844200,"date":"2009-02-05","index":4781,"close":16.35,"high":16.65,"low":15.45,"open":15.54,"volume":115564600},{"timestamp":1233930600,"date":"2009-02-06","index":4782,"close":17.04,"high":17.09,"low":16.21,"open":16.42,"volume":62910000},{"timestamp":1234189800,"date":"2009-02-09","index":4783,"close":16.85,"high":17.05,"low":16.62,"open":16.99,"volume":37624300},{"timestamp":1234276200,"date":"2009-02-10","index":4784,"close":16.05,"high":16.93,"low":15.92,"open":16.59,"volume":69149100},{"timestamp":1234362600,"date":"2009-02-11","index":4785,"close":16.17,"high":16.27,"low":15.85,"open":16.18,"volume":46279800},{"timestamp":1234449000,"date":"2009-02-12","index":4786,"close":16.2,"high":16.22,"low":15.63,"open":15.97,"volume":57645800},{"timestamp":1234535400,"date":"2009-02-13","index":4787,"close":16.1,"high":16.46,"low":15.95,"open":16.2,"volume":43639500},{"timestamp":1234881000,"date":"2009-02-17","index":4788,"close":15.29,"high":15.76,"low":15.28,"open":15.68,"volume":47981100},{"timestamp":1234967400,"date":"2009-02-18","index":4789,"close":15.37,"high":15.73,"low":15.15,"open":15.45,"volume":40630400},{"timestamp":1235053800,"date":"2009-02-19","index":4790,"close":15.04,"high":15.52,"low":15.01,"open":15.46,"volume":42978400}]},{"date":"2008-11-05","estimated":0.39,"reported":0.42,"pre":[{"timestamp":1224595800,"date":"2008-10-21","index":4708,"close":17.86,"high":18.89,"low":17.75,"open":18.7,"volume":75117600},{"timestamp":1224682200,"date":"2008-10-22","index":4709,"close":17.41,"high":17.84,"low":16.81,"open":17.34,"volume":75828000},{"timestamp":1224768600,"date":"2008-10-23","index":4710,"close":17.24,"high":17.88,"low":16.46,"open":17.25,"volume":85364300},{"timestamp":1224855000,"date":"2008-10-24","index":4711,"close":16.31,"high":16.93,"low":15.9,"open":16.08,"volume":88646000},{"timestamp":1225114200,"date":"2008-10-27","index":4712,"close":16.09,"high":17.19,"low":16.02,"open":16.09,"volume":65715900},{"timestamp":1225200600,"date":"2008-10-28","index":4713,"close":18.31,"high":18.35,"low":16.45,"open":16.76,"volume":88690300},{"timestamp":1225287000,"date":"2008-10-29","index":4714,"close":17.87,"high":18.7,"low":17.6,"open":17.97,"volume":72619800},{"timestamp":1225373400,"date":"2008-10-30","index":4715,"close":17.79,"high":18.32,"low":17.5,"open":18.29,"volume":67607100},{"timestamp":1225459800,"date":"2008-10-31","index":4716,"close":17.77,"high":17.98,"low":17.32,"open":17.79,"volume":82517500},{"timestamp":1225722600,"date":"2008-11-03","index":4717,"close":17.2,"high":17.7,"low":17,"open":17.68,"volume":56927000},{"timestamp":1225809000,"date":"2008-11-04","index":4718,"close":18.33,"high":18.46,"low":17.37,"open":17.59,"volume":79952200}],"post":[{"timestamp":1225895400,"date":"2008-11-05","index":4719,"close":17.39,"high":18.3,"low":17.29,"open":18.05,"volume":91260100},{"timestamp":1225981800,"date":"2008-11-06","index":4720,"close":16.94,"high":17.48,"low":16.67,"open":16.69,"volume":122484300},{"timestamp":1226068200,"date":"2008-11-07","index":4721,"close":17.58,"high":17.73,"low":17.13,"open":17.18,"volume":64669200},{"timestamp":1226327400,"date":"2008-11-10","index":4722,"close":17.57,"high":17.98,"low":17.1,"open":17.95,"volume":47597100},{"timestamp":1226413800,"date":"2008-11-11","index":4723,"close":17.18,"high":17.45,"low":16.94,"open":17.38,"volume":49766000},{"timestamp":1226500200,"date":"2008-11-12","index":4724,"close":16.55,"high":17.03,"low":16.5,"open":16.84,"volume":52608100},{"timestamp":1226586600,"date":"2008-11-13","index":4725,"close":17.26,"high":17.3,"low":15.6,"open":16.37,"volume":90296200},{"timestamp":1226673000,"date":"2008-11-14","index":4726,"close":16.62,"high":17.43,"low":16.33,"open":16.89,"volume":68825700},{"timestamp":1226932200,"date":"2008-11-17","index":4727,"close":16.21,"high":16.81,"low":16.11,"open":16.47,"volume":47052200},{"timestamp":1227018600,"date":"2008-11-18","index":4728,"close":16.45,"high":16.46,"low":15.58,"open":16.35,"volume":69149800},{"timestamp":1227105000,"date":"2008-11-19","index":4729,"close":15.08,"high":16.23,"low":15,"open":16.18,"volume":72602300}]},{"date":"2008-08-05","estimated":0.39,"reported":0.4,"pre":[{"timestamp":1216647000,"date":"2008-07-21","index":4643,"close":21.84,"high":22.39,"low":21.74,"open":21.8,"volume":44836000},{"timestamp":1216733400,"date":"2008-07-22","index":4644,"close":21.9,"high":21.94,"low":21.46,"open":21.6,"volume":54680100},{"timestamp":1216819800,"date":"2008-07-23","index":4645,"close":22.17,"high":22.61,"low":21.8,"open":21.97,"volume":47143600},{"timestamp":1216906200,"date":"2008-07-24","index":4646,"close":21.76,"high":22.06,"low":21.69,"open":22.04,"volume":46135200},{"timestamp":1216992600,"date":"2008-07-25","index":4647,"close":22.43,"high":22.58,"low":21.93,"open":22.33,"volume":63683300},{"timestamp":1217251800,"date":"2008-07-28","index":4648,"close":21.98,"high":22.81,"low":21.94,"open":22.32,"volume":43036900},{"timestamp":1217338200,"date":"2008-07-29","index":4649,"close":22.42,"high":22.52,"low":22.07,"open":22.19,"volume":43082500},{"timestamp":1217424600,"date":"2008-07-30","index":4650,"close":22.17,"high":22.69,"low":21.8,"open":22.6,"volume":52642900},{"timestamp":1217511000,"date":"2008-07-31","index":4651,"close":21.99,"high":22.6,"low":21.98,"open":22.06,"volume":56591900},{"timestamp":1217597400,"date":"2008-08-01","index":4652,"close":21.99,"high":22.35,"low":21.67,"open":22.2,"volume":43571000},{"timestamp":1217856600,"date":"2008-08-04","index":4653,"close":21.99,"high":22.17,"low":21.72,"open":22.05,"volume":50009300}],"post":[{"timestamp":1217943000,"date":"2008-08-05","index":4654,"close":22.65,"high":22.65,"low":22.02,"open":22.26,"volume":77008500},{"timestamp":1218029400,"date":"2008-08-06","index":4655,"close":23.93,"high":24.25,"low":23.46,"open":23.94,"volume":121768900},{"timestamp":1218115800,"date":"2008-08-07","index":4656,"close":23.58,"high":24.31,"low":23.44,"open":23.69,"volume":86359400},{"timestamp":1218202200,"date":"2008-08-08","index":4657,"close":24.25,"high":24.44,"low":23.7,"open":23.75,"volume":53695400},{"timestamp":1218461400,"date":"2008-08-11","index":4658,"close":24.62,"high":24.84,"low":24.14,"open":24.17,"volume":43335700},{"timestamp":1218547800,"date":"2008-08-12","index":4659,"close":24.5,"high":24.78,"low":24.35,"open":24.68,"volume":41152800},{"timestamp":1218634200,"date":"2008-08-13","index":4660,"close":24.31,"high":24.5,"low":24.01,"open":24.39,"volume":35201000},{"timestamp":1218720600,"date":"2008-08-14","index":4661,"close":24.67,"high":24.86,"low":24.12,"open":24.16,"volume":37541600},{"timestamp":1218807000,"date":"2008-08-15","index":4662,"close":24.91,"high":25.25,"low":24.68,"open":24.75,"volume":45293700},{"timestamp":1219066200,"date":"2008-08-18","index":4663,"close":24.49,"high":25.08,"low":24.27,"open":24.95,"volume":31878100},{"timestamp":1219152600,"date":"2008-08-19","index":4664,"close":24.24,"high":24.51,"low":24.07,"open":24.29,"volume":26808300}]},{"date":"2008-05-06","estimated":0.36,"reported":0.38,"pre":[{"timestamp":1208784600,"date":"2008-04-21","index":4580,"close":24.89,"high":25,"low":24.26,"open":24.35,"volume":43041200},{"timestamp":1208871000,"date":"2008-04-22","index":4581,"close":24.92,"high":24.96,"low":24.55,"open":24.73,"volume":46747400},{"timestamp":1208957400,"date":"2008-04-23","index":4582,"close":25.44,"high":25.56,"low":25.16,"open":25.36,"volume":51028600},{"timestamp":1209043800,"date":"2008-04-24","index":4583,"close":26.03,"high":26.29,"low":25.28,"open":25.56,"volume":53911400},{"timestamp":1209130200,"date":"2008-04-25","index":4584,"close":25.6,"high":26.13,"low":25.1,"open":26.11,"volume":53423700},{"timestamp":1209389400,"date":"2008-04-28","index":4585,"close":25.35,"high":25.76,"low":25.3,"open":25.64,"volume":33970100},{"timestamp":1209475800,"date":"2008-04-29","index":4586,"close":25.51,"high":25.82,"low":25.25,"open":25.26,"volume":37925900},{"timestamp":1209562200,"date":"2008-04-30","index":4587,"close":25.64,"high":25.97,"low":25.51,"open":25.69,"volume":52347900},{"timestamp":1209648600,"date":"2008-05-01","index":4588,"close":26.67,"high":26.87,"low":25.5,"open":25.64,"volume":71473800},{"timestamp":1209735000,"date":"2008-05-02","index":4589,"close":26.75,"high":27,"low":26.42,"open":26.97,"volume":67180700},{"timestamp":1209994200,"date":"2008-05-05","index":4590,"close":26.28,"high":26.71,"low":26.15,"open":26.46,"volume":62446500}],"post":[{"timestamp":1210080600,"date":"2008-05-06","index":4591,"close":26.33,"high":26.49,"low":25.78,"open":26.05,"volume":91592600},{"timestamp":1210167000,"date":"2008-05-07","index":4592,"close":25.78,"high":27,"low":25.65,"open":26.25,"volume":91389100},{"timestamp":1210253400,"date":"2008-05-08","index":4593,"close":25.7,"high":26,"low":25.3,"open":25.99,"volume":48304900},{"timestamp":1210339800,"date":"2008-05-09","index":4594,"close":25.49,"high":25.64,"low":25.26,"open":25.4,"volume":38450700},{"timestamp":1210599000,"date":"2008-05-12","index":4595,"close":25.84,"high":25.87,"low":25.4,"open":25.45,"volume":38118800},{"timestamp":1210685400,"date":"2008-05-13","index":4596,"close":25.89,"high":26.05,"low":25.65,"open":25.86,"volume":36010200},{"timestamp":1210771800,"date":"2008-05-14","index":4597,"close":25.75,"high":26.34,"low":25.72,"open":26,"volume":49857100},{"timestamp":1210858200,"date":"2008-05-15","index":4598,"close":26.5,"high":26.56,"low":25.64,"open":25.68,"volume":55903300},{"timestamp":1210944600,"date":"2008-05-16","index":4599,"close":26.51,"high":26.65,"low":26.03,"open":26.53,"volume":58111500},{"timestamp":1211203800,"date":"2008-05-19","index":4600,"close":26.37,"high":26.9,"low":26.15,"open":26.51,"volume":41593800},{"timestamp":1211290200,"date":"2008-05-20","index":4601,"close":25.85,"high":26.46,"low":25.66,"open":26.13,"volume":41092200}]},{"date":"2008-02-06","estimated":0.38,"reported":0.38,"pre":[{"timestamp":1201012200,"date":"2008-01-22","index":4518,"close":23.48,"high":24.05,"low":22.31,"open":22.39,"volume":108777800},{"timestamp":1201098600,"date":"2008-01-23","index":4519,"close":24.03,"high":24.43,"low":22.3,"open":22.57,"volume":114430200},{"timestamp":1201185000,"date":"2008-01-24","index":4520,"close":25.11,"high":25.16,"low":24.11,"open":24.14,"volume":69193200},{"timestamp":1201271400,"date":"2008-01-25","index":4521,"close":24.2,"high":26.09,"low":24.1,"open":26.05,"volume":79692000},{"timestamp":1201530600,"date":"2008-01-28","index":4522,"close":24.1,"high":24.66,"low":23.8,"open":24.29,"volume":60515200},{"timestamp":1201617000,"date":"2008-01-29","index":4523,"close":24.06,"high":24.3,"low":23.69,"open":24.27,"volume":72069100},{"timestamp":1201703400,"date":"2008-01-30","index":4524,"close":24.36,"high":24.93,"low":23.81,"open":23.99,"volume":62098300},{"timestamp":1201789800,"date":"2008-01-31","index":4525,"close":24.5,"high":24.7,"low":23.89,"open":23.98,"volume":76312400},{"timestamp":1201876200,"date":"2008-02-01","index":4526,"close":24.94,"high":25.13,"low":24,"open":24.62,"volume":57669700},{"timestamp":1202135400,"date":"2008-02-04","index":4527,"close":23.82,"high":25.05,"low":23.62,"open":25.04,"volume":92153900},{"timestamp":1202221800,"date":"2008-02-05","index":4528,"close":23.26,"high":23.69,"low":23.22,"open":23.51,"volume":95795900}],"post":[{"timestamp":1202308200,"date":"2008-02-06","index":4529,"close":23.08,"high":24.02,"low":23.06,"open":23.43,"volume":141691700},{"timestamp":1202394600,"date":"2008-02-07","index":4530,"close":23.38,"high":23.43,"low":21.77,"open":21.85,"volume":248433600},{"timestamp":1202481000,"date":"2008-02-08","index":4531,"close":23.54,"high":23.75,"low":23.17,"open":23.26,"volume":95339000},{"timestamp":1202740200,"date":"2008-02-11","index":4532,"close":23.52,"high":23.7,"low":23.3,"open":23.65,"volume":69005100},{"timestamp":1202826600,"date":"2008-02-12","index":4533,"close":23.43,"high":24,"low":23.25,"open":23.67,"volume":56712600},{"timestamp":1202913000,"date":"2008-02-13","index":4534,"close":24.06,"high":24.2,"low":23.52,"open":23.62,"volume":65013700},{"timestamp":1202999400,"date":"2008-02-14","index":4535,"close":23.53,"high":24.09,"low":23.48,"open":24.02,"volume":56133600},{"timestamp":1203085800,"date":"2008-02-15","index":4536,"close":23.3,"high":23.56,"low":23.21,"open":23.38,"volume":53314900},{"timestamp":1203431400,"date":"2008-02-19","index":4537,"close":22.88,"high":23.69,"low":22.78,"open":23.56,"volume":72073700},{"timestamp":1203517800,"date":"2008-02-20","index":4538,"close":23.2,"high":23.33,"low":22.71,"open":22.78,"volume":50297500},{"timestamp":1203604200,"date":"2008-02-21","index":4539,"close":23.19,"high":23.99,"low":23.09,"open":23.81,"volume":64586300}]},{"date":"2007-11-07","estimated":0.36,"reported":0.4,"pre":[{"timestamp":1193146200,"date":"2007-10-23","index":4457,"close":31.54,"high":31.58,"low":30.09,"open":31.35,"volume":50306400},{"timestamp":1193232600,"date":"2007-10-24","index":4458,"close":31.26,"high":31.36,"low":30.52,"open":31.17,"volume":48647400},{"timestamp":1193319000,"date":"2007-10-25","index":4459,"close":31.18,"high":31.88,"low":31.05,"open":31.37,"volume":41326500},{"timestamp":1193405400,"date":"2007-10-26","index":4460,"close":31.9,"high":32.1,"low":31.31,"open":31.81,"volume":42232000},{"timestamp":1193664600,"date":"2007-10-29","index":4461,"close":32.41,"high":32.49,"low":32,"open":32.25,"volume":34941700},{"timestamp":1193751000,"date":"2007-10-30","index":4462,"close":32.61,"high":32.95,"low":32.13,"open":32.26,"volume":39989100},{"timestamp":1193837400,"date":"2007-10-31","index":4463,"close":33.06,"high":33.19,"low":32.49,"open":32.94,"volume":54876500},{"timestamp":1193923800,"date":"2007-11-01","index":4464,"close":32.18,"high":33.25,"low":32.13,"open":32.84,"volume":49818300},{"timestamp":1194010200,"date":"2007-11-02","index":4465,"close":32.51,"high":32.71,"low":32.11,"open":32.4,"volume":53250400},{"timestamp":1194273000,"date":"2007-11-05","index":4466,"close":33.08,"high":33.25,"low":32.38,"open":32.64,"volume":69607200},{"timestamp":1194359400,"date":"2007-11-06","index":4467,"close":34.08,"high":34.24,"low":33.41,"open":33.45,"volume":91068600}],"post":[{"timestamp":1194445800,"date":"2007-11-07","index":4468,"close":32.75,"high":34.09,"low":32.54,"open":34.04,"volume":138236000},{"timestamp":1194532200,"date":"2007-11-08","index":4469,"close":29.63,"high":31.09,"low":29.51,"open":30.41,"volume":192353700},{"timestamp":1194618600,"date":"2007-11-09","index":4470,"close":28.58,"high":29.28,"low":28.15,"open":29.06,"volume":120564300},{"timestamp":1194877800,"date":"2007-11-12","index":4471,"close":29.11,"high":29.79,"low":28.79,"open":28.83,"volume":89644700},{"timestamp":1194964200,"date":"2007-11-13","index":4472,"close":30.14,"high":30.15,"low":29.11,"open":29.61,"volume":64869800},{"timestamp":1195050600,"date":"2007-11-14","index":4473,"close":29.71,"high":30.44,"low":29.55,"open":30.42,"volume":61079800},{"timestamp":1195137000,"date":"2007-11-15","index":4474,"close":29.3,"high":29.68,"low":29.06,"open":29.5,"volume":59934000},{"timestamp":1195223400,"date":"2007-11-16","index":4475,"close":29.94,"high":30.1,"low":29.45,"open":29.85,"volume":53853200},{"timestamp":1195482600,"date":"2007-11-19","index":4476,"close":29.43,"high":29.99,"low":29.28,"open":29.76,"volume":43526000},{"timestamp":1195569000,"date":"2007-11-20","index":4477,"close":29.04,"high":29.84,"low":28.49,"open":29.44,"volume":63284000},{"timestamp":1195655400,"date":"2007-11-21","index":4478,"close":28.25,"high":28.75,"low":28.11,"open":28.38,"volume":53953700}]},{"date":"2007-08-07","estimated":0.35,"reported":0.36,"pre":[{"timestamp":1185197400,"date":"2007-07-23","index":4392,"close":30.26,"high":30.39,"low":29.68,"open":29.73,"volume":63484100},{"timestamp":1185283800,"date":"2007-07-24","index":4393,"close":29.76,"high":30.36,"low":29.58,"open":29.95,"volume":69577300},{"timestamp":1185370200,"date":"2007-07-25","index":4394,"close":29.91,"high":30.24,"low":29.65,"open":30,"volume":53082100},{"timestamp":1185456600,"date":"2007-07-26","index":4395,"close":29.67,"high":29.95,"low":29.08,"open":29.49,"volume":75708200},{"timestamp":1185543000,"date":"2007-07-27","index":4396,"close":28.97,"high":29.85,"low":28.94,"open":29.73,"volume":65845500},{"timestamp":1185802200,"date":"2007-07-30","index":4397,"close":29.49,"high":29.56,"low":28.63,"open":29.01,"volume":44467000},{"timestamp":1185888600,"date":"2007-07-31","index":4398,"close":28.91,"high":29.86,"low":28.91,"open":29.82,"volume":53750200},{"timestamp":1185975000,"date":"2007-08-01","index":4399,"close":29.77,"high":29.82,"low":28.75,"open":28.77,"volume":60419600},{"timestamp":1186061400,"date":"2007-08-02","index":4400,"close":30.13,"high":30.21,"low":29.67,"open":29.72,"volume":57743600},{"timestamp":1186147800,"date":"2007-08-03","index":4401,"close":29.46,"high":30.13,"low":29.44,"open":30,"volume":51310500},{"timestamp":1186407000,"date":"2007-08-06","index":4402,"close":29.5,"high":29.7,"low":28.9,"open":29.59,"volume":71355300}],"post":[{"timestamp":1186493400,"date":"2007-08-07","index":4403,"close":29.69,"high":29.86,"low":28.93,"open":29.52,"volume":80731400},{"timestamp":1186579800,"date":"2007-08-08","index":4404,"close":31.68,"high":32.25,"low":31,"open":31.13,"volume":193438400},{"timestamp":1186666200,"date":"2007-08-09","index":4405,"close":31.4,"high":32.47,"low":31.18,"open":31.2,"volume":102385500},{"timestamp":1186752600,"date":"2007-08-10","index":4406,"close":31.39,"high":31.5,"low":30.84,"open":31,"volume":82953500},{"timestamp":1187011800,"date":"2007-08-13","index":4407,"close":30.83,"high":31.6,"low":30.78,"open":31.57,"volume":76475600},{"timestamp":1187098200,"date":"2007-08-14","index":4408,"close":30.26,"high":31.17,"low":30.08,"open":30.98,"volume":86429500},{"timestamp":1187184600,"date":"2007-08-15","index":4409,"close":29.92,"high":30.74,"low":29.89,"open":30.15,"volume":67216700},{"timestamp":1187271000,"date":"2007-08-16","index":4410,"close":29.3,"high":30.05,"low":28.58,"open":29.78,"volume":103117900},{"timestamp":1187357400,"date":"2007-08-17","index":4411,"close":29.99,"high":30.46,"low":29.56,"open":30.01,"volume":78478700},{"timestamp":1187616600,"date":"2007-08-20","index":4412,"close":29.76,"high":30.31,"low":29.52,"open":29.93,"volume":50697300},{"timestamp":1187703000,"date":"2007-08-21","index":4413,"close":30.1,"high":30.3,"low":29.69,"open":29.76,"volume":39863000}]},{"date":"2007-05-08","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1177335000,"date":"2007-04-23","index":4329,"close":26.58,"high":26.94,"low":26.5,"open":26.91,"volume":38480700},{"timestamp":1177421400,"date":"2007-04-24","index":4330,"close":26.33,"high":26.66,"low":26.06,"open":26.65,"volume":53272500},{"timestamp":1177507800,"date":"2007-04-25","index":4331,"close":26.78,"high":26.87,"low":26.22,"open":26.53,"volume":45166800},{"timestamp":1177594200,"date":"2007-04-26","index":4332,"close":26.55,"high":27.16,"low":26.54,"open":26.82,"volume":50933500},{"timestamp":1177680600,"date":"2007-04-27","index":4333,"close":27.03,"high":27.05,"low":26.49,"open":26.51,"volume":45157900},{"timestamp":1177939800,"date":"2007-04-30","index":4334,"close":26.74,"high":27.2,"low":26.74,"open":27,"volume":50368000},{"timestamp":1178026200,"date":"2007-05-01","index":4335,"close":26.86,"high":27.03,"low":26.56,"open":26.87,"volume":46221200},{"timestamp":1178112600,"date":"2007-05-02","index":4336,"close":27.67,"high":27.75,"low":27.02,"open":27.03,"volume":57237400},{"timestamp":1178199000,"date":"2007-05-03","index":4337,"close":27.7,"high":27.94,"low":27.56,"open":27.76,"volume":37016600},{"timestamp":1178285400,"date":"2007-05-04","index":4338,"close":27.91,"high":28,"low":27.8,"open":27.94,"volume":45872300},{"timestamp":1178544600,"date":"2007-05-07","index":4339,"close":27.81,"high":27.97,"low":27.76,"open":27.96,"volume":46411700}],"post":[{"timestamp":1178631000,"date":"2007-05-08","index":4340,"close":28.36,"high":28.48,"low":27.64,"open":27.78,"volume":98226500},{"timestamp":1178717400,"date":"2007-05-09","index":4341,"close":26.51,"high":27.09,"low":26.44,"open":27.02,"volume":151576700},{"timestamp":1178803800,"date":"2007-05-10","index":4342,"close":26.29,"high":26.77,"low":26.26,"open":26.37,"volume":59524200},{"timestamp":1178890200,"date":"2007-05-11","index":4343,"close":26.63,"high":26.65,"low":26.35,"open":26.44,"volume":39094200},{"timestamp":1179149400,"date":"2007-05-14","index":4344,"close":26.29,"high":26.65,"low":26.12,"open":26.62,"volume":50552200},{"timestamp":1179235800,"date":"2007-05-15","index":4345,"close":26.13,"high":26.49,"low":26.08,"open":26.36,"volume":43053100},{"timestamp":1179322200,"date":"2007-05-16","index":4346,"close":26.48,"high":26.49,"low":26.13,"open":26.3,"volume":38666800},{"timestamp":1179408600,"date":"2007-05-17","index":4347,"close":26.28,"high":26.62,"low":26.25,"open":26.3,"volume":37058100},{"timestamp":1179495000,"date":"2007-05-18","index":4348,"close":26.21,"high":26.41,"low":26.16,"open":26.36,"volume":40781200},{"timestamp":1179754200,"date":"2007-05-21","index":4349,"close":26.4,"high":26.54,"low":26.19,"open":26.21,"volume":43044700},{"timestamp":1179840600,"date":"2007-05-22","index":4350,"close":26.37,"high":26.5,"low":26.26,"open":26.38,"volume":40002600}]},{"date":"2007-02-06","estimated":0.31,"reported":0.33,"pre":[{"timestamp":1169476200,"date":"2007-01-22","index":4266,"close":26.53,"high":26.8,"low":26.15,"open":26.75,"volume":69421400},{"timestamp":1169562600,"date":"2007-01-23","index":4267,"close":26.04,"high":26.72,"low":26.03,"open":26.37,"volume":67695900},{"timestamp":1169649000,"date":"2007-01-24","index":4268,"close":26.89,"high":26.95,"low":26.19,"open":26.23,"volume":63817000},{"timestamp":1169735400,"date":"2007-01-25","index":4269,"close":26.22,"high":26.95,"low":26.16,"open":26.93,"volume":55317400},{"timestamp":1169821800,"date":"2007-01-26","index":4270,"close":26.35,"high":26.54,"low":25.76,"open":26.16,"volume":64449600},{"timestamp":1170081000,"date":"2007-01-29","index":4271,"close":26.21,"high":26.47,"low":26,"open":26.29,"volume":51536100},{"timestamp":1170167400,"date":"2007-01-30","index":4272,"close":26.25,"high":26.34,"low":26.03,"open":26.29,"volume":45030400},{"timestamp":1170253800,"date":"2007-01-31","index":4273,"close":26.62,"high":26.81,"low":26.05,"open":26.19,"volume":60517900},{"timestamp":1170340200,"date":"2007-02-01","index":4274,"close":26.59,"high":26.99,"low":26.36,"open":26.67,"volume":55597200},{"timestamp":1170426600,"date":"2007-02-02","index":4275,"close":27.14,"high":27.18,"low":26.6,"open":26.91,"volume":59427500},{"timestamp":1170685800,"date":"2007-02-05","index":4276,"close":27.51,"high":27.67,"low":27.23,"open":27.42,"volume":61115800}],"post":[{"timestamp":1170772200,"date":"2007-02-06","index":4277,"close":27.28,"high":27.78,"low":27.12,"open":27.75,"volume":105179400},{"timestamp":1170858600,"date":"2007-02-07","index":4278,"close":28.09,"high":28.85,"low":28.08,"open":28.62,"volume":128470500},{"timestamp":1170945000,"date":"2007-02-08","index":4279,"close":28.14,"high":28.35,"low":27.8,"open":27.9,"volume":55285200},{"timestamp":1171031400,"date":"2007-02-09","index":4280,"close":27.71,"high":28.15,"low":27.48,"open":28.06,"volume":50559800},{"timestamp":1171290600,"date":"2007-02-12","index":4281,"close":27.54,"high":27.75,"low":27.42,"open":27.62,"volume":39247500},{"timestamp":1171377000,"date":"2007-02-13","index":4282,"close":27.18,"high":27.73,"low":27.01,"open":27.66,"volume":59367700},{"timestamp":1171463400,"date":"2007-02-14","index":4283,"close":27.46,"high":27.65,"low":27.15,"open":27.26,"volume":48659900},{"timestamp":1171549800,"date":"2007-02-15","index":4284,"close":27.56,"high":27.81,"low":27.45,"open":27.59,"volume":36506000},{"timestamp":1171636200,"date":"2007-02-16","index":4285,"close":27.52,"high":27.55,"low":27.36,"open":27.48,"volume":34920100},{"timestamp":1171981800,"date":"2007-02-20","index":4286,"close":27.66,"high":28,"low":27.28,"open":27.56,"volume":40816100},{"timestamp":1172068200,"date":"2007-02-21","index":4287,"close":27.38,"high":27.61,"low":27.3,"open":27.32,"volume":35555600}]},{"date":"2006-11-08","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1161696600,"date":"2006-10-24","index":4207,"close":24.34,"high":24.54,"low":24.16,"open":24.37,"volume":29854800},{"timestamp":1161783000,"date":"2006-10-25","index":4208,"close":24.29,"high":24.42,"low":24.09,"open":24.23,"volume":38940300},{"timestamp":1161869400,"date":"2006-10-26","index":4209,"close":24.19,"high":24.36,"low":23.96,"open":24.34,"volume":34273600},{"timestamp":1161955800,"date":"2006-10-27","index":4210,"close":23.72,"high":24.19,"low":23.63,"open":24.11,"volume":43007600},{"timestamp":1162218600,"date":"2006-10-30","index":4211,"close":23.9,"high":24.03,"low":23.27,"open":23.52,"volume":43630700},{"timestamp":1162305000,"date":"2006-10-31","index":4212,"close":24.13,"high":24.39,"low":24.02,"open":24.16,"volume":45209900},{"timestamp":1162391400,"date":"2006-11-01","index":4213,"close":24.1,"high":24.45,"low":23.95,"open":24.34,"volume":50207200},{"timestamp":1162477800,"date":"2006-11-02","index":4214,"close":24.05,"high":24.14,"low":23.9,"open":23.98,"volume":38778500},{"timestamp":1162564200,"date":"2006-11-03","index":4215,"close":23.77,"high":24.03,"low":23.56,"open":24.01,"volume":39342200},{"timestamp":1162823400,"date":"2006-11-06","index":4216,"close":24.68,"high":24.85,"low":24.12,"open":24.14,"volume":74537100},{"timestamp":1162909800,"date":"2006-11-07","index":4217,"close":24.84,"high":25.01,"low":24.57,"open":24.82,"volume":76090900}],"post":[{"timestamp":1162996200,"date":"2006-11-08","index":4218,"close":25.1,"high":25.39,"low":24.5,"open":24.67,"volume":124079100},{"timestamp":1163082600,"date":"2006-11-09","index":4219,"close":26.71,"high":27.44,"low":26.65,"open":27.44,"volume":198731600},{"timestamp":1163169000,"date":"2006-11-10","index":4220,"close":26.74,"high":26.98,"low":26.56,"open":26.67,"volume":59171800},{"timestamp":1163428200,"date":"2006-11-13","index":4221,"close":26.68,"high":26.8,"low":26.52,"open":26.75,"volume":49334500},{"timestamp":1163514600,"date":"2006-11-14","index":4222,"close":26.64,"high":26.74,"low":26.41,"open":26.7,"volume":48229900},{"timestamp":1163601000,"date":"2006-11-15","index":4223,"close":26.6,"high":26.75,"low":26.5,"open":26.62,"volume":47325100},{"timestamp":1163687400,"date":"2006-11-16","index":4224,"close":27.15,"high":27.32,"low":26.73,"open":26.75,"volume":65702600},{"timestamp":1163773800,"date":"2006-11-17","index":4225,"close":26.93,"high":27.06,"low":26.79,"open":26.99,"volume":44484400},{"timestamp":1164033000,"date":"2006-11-20","index":4226,"close":27.11,"high":27.14,"low":26.72,"open":26.98,"volume":42390600},{"timestamp":1164119400,"date":"2006-11-21","index":4227,"close":26.8,"high":27.18,"low":26.73,"open":27.17,"volume":45030100},{"timestamp":1164205800,"date":"2006-11-22","index":4228,"close":26.91,"high":26.99,"low":26.75,"open":26.93,"volume":27148000}]},{"date":"2006-08-08","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1153747800,"date":"2006-07-24","index":4142,"close":17.95,"high":18.02,"low":17.55,"open":17.68,"volume":44061300},{"timestamp":1153834200,"date":"2006-07-25","index":4143,"close":18.07,"high":18.2,"low":17.72,"open":17.99,"volume":33636900},{"timestamp":1153920600,"date":"2006-07-26","index":4144,"close":17.94,"high":18.18,"low":17.86,"open":17.98,"volume":33595300},{"timestamp":1154007000,"date":"2006-07-27","index":4145,"close":17.69,"high":18.12,"low":17.6,"open":18.06,"volume":33205100},{"timestamp":1154093400,"date":"2006-07-28","index":4146,"close":18.08,"high":18.08,"low":17.79,"open":17.84,"volume":37831900},{"timestamp":1154352600,"date":"2006-07-31","index":4147,"close":17.88,"high":18.36,"low":17.85,"open":17.99,"volume":49167000},{"timestamp":1154439000,"date":"2006-08-01","index":4148,"close":17.48,"high":17.87,"low":17.48,"open":17.85,"volume":41097500},{"timestamp":1154525400,"date":"2006-08-02","index":4149,"close":17.48,"high":17.69,"low":17.28,"open":17.57,"volume":57824900},{"timestamp":1154611800,"date":"2006-08-03","index":4150,"close":17.56,"high":17.64,"low":17.15,"open":17.32,"volume":58640200},{"timestamp":1154698200,"date":"2006-08-04","index":4151,"close":17.24,"high":17.66,"low":17.1,"open":17.65,"volume":66834600},{"timestamp":1154957400,"date":"2006-08-07","index":4152,"close":17.41,"high":17.59,"low":17.19,"open":17.28,"volume":34420000}],"post":[{"timestamp":1155043800,"date":"2006-08-08","index":4153,"close":17.29,"high":17.65,"low":17.15,"open":17.64,"volume":87925000},{"timestamp":1155130200,"date":"2006-08-09","index":4154,"close":19.78,"high":19.95,"low":19.35,"open":19.41,"volume":221606700},{"timestamp":1155216600,"date":"2006-08-10","index":4155,"close":19.56,"high":19.78,"low":19.32,"open":19.6,"volume":52250700},{"timestamp":1155303000,"date":"2006-08-11","index":4156,"close":19.54,"high":19.73,"low":19.37,"open":19.51,"volume":42210200},{"timestamp":1155562200,"date":"2006-08-14","index":4157,"close":20.09,"high":20.22,"low":19.77,"open":19.88,"volume":63896400},{"timestamp":1155648600,"date":"2006-08-15","index":4158,"close":20.65,"high":20.85,"low":20.29,"open":20.45,"volume":72488900},{"timestamp":1155735000,"date":"2006-08-16","index":4159,"close":21.1,"high":21.14,"low":20.59,"open":20.8,"volume":65318300},{"timestamp":1155821400,"date":"2006-08-17","index":4160,"close":20.85,"high":21.14,"low":20.72,"open":20.99,"volume":43863800},{"timestamp":1155907800,"date":"2006-08-18","index":4161,"close":20.86,"high":20.9,"low":20.47,"open":20.82,"volume":35119900},{"timestamp":1156167000,"date":"2006-08-21","index":4162,"close":20.91,"high":21,"low":20.57,"open":20.61,"volume":29109700},{"timestamp":1156253400,"date":"2006-08-22","index":4163,"close":21.24,"high":21.34,"low":20.84,"open":20.9,"volume":52518200}]},{"date":"2006-05-09","estimated":0.26,"reported":0.29,"pre":[{"timestamp":1145885400,"date":"2006-04-24","index":4079,"close":20.29,"high":20.65,"low":20.28,"open":20.57,"volume":48504400},{"timestamp":1145971800,"date":"2006-04-25","index":4080,"close":20.47,"high":20.56,"low":20.2,"open":20.38,"volume":46101900},{"timestamp":1146058200,"date":"2006-04-26","index":4081,"close":20.73,"high":20.88,"low":20.4,"open":20.51,"volume":47199800},{"timestamp":1146144600,"date":"2006-04-27","index":4082,"close":20.98,"high":21.23,"low":20.52,"open":20.58,"volume":46851000},{"timestamp":1146231000,"date":"2006-04-28","index":4083,"close":20.95,"high":21.3,"low":20.77,"open":21,"volume":42941100},{"timestamp":1146490200,"date":"2006-05-01","index":4084,"close":20.96,"high":21.4,"low":20.91,"open":21.02,"volume":45526500},{"timestamp":1146576600,"date":"2006-05-02","index":4085,"close":21.39,"high":21.75,"low":21.11,"open":21.13,"volume":46465100},{"timestamp":1146663000,"date":"2006-05-03","index":4086,"close":21.49,"high":21.65,"low":21.32,"open":21.63,"volume":34829200},{"timestamp":1146749400,"date":"2006-05-04","index":4087,"close":21.86,"high":21.9,"low":21.5,"open":21.52,"volume":49635800},{"timestamp":1146835800,"date":"2006-05-05","index":4088,"close":21.75,"high":22,"low":21.5,"open":21.89,"volume":50528200},{"timestamp":1147095000,"date":"2006-05-08","index":4089,"close":21.76,"high":21.89,"low":21.57,"open":21.65,"volume":47325000}],"post":[{"timestamp":1147181400,"date":"2006-05-09","index":4090,"close":21.68,"high":21.8,"low":21.41,"open":21.7,"volume":79280500},{"timestamp":1147267800,"date":"2006-05-10","index":4091,"close":20.75,"high":21.99,"low":20.69,"open":21.36,"volume":92672100},{"timestamp":1147354200,"date":"2006-05-11","index":4092,"close":20.05,"high":20.66,"low":19.96,"open":20.63,"volume":84840100},{"timestamp":1147440600,"date":"2006-05-12","index":4093,"close":20.34,"high":20.75,"low":20.1,"open":20.16,"volume":71805000},{"timestamp":1147699800,"date":"2006-05-15","index":4094,"close":20.56,"high":20.62,"low":19.5,"open":20.38,"volume":53730600},{"timestamp":1147786200,"date":"2006-05-16","index":4095,"close":20.21,"high":20.54,"low":20.15,"open":20.49,"volume":55404400},{"timestamp":1147872600,"date":"2006-05-17","index":4096,"close":20.18,"high":20.35,"low":19.96,"open":19.99,"volume":60254600},{"timestamp":1147959000,"date":"2006-05-18","index":4097,"close":20.29,"high":20.6,"low":20.16,"open":20.17,"volume":63571800},{"timestamp":1148045400,"date":"2006-05-19","index":4098,"close":20.87,"high":20.94,"low":20.32,"open":20.4,"volume":77038300},{"timestamp":1148304600,"date":"2006-05-22","index":4099,"close":20.6,"high":20.89,"low":20.5,"open":20.62,"volume":55276800},{"timestamp":1148391000,"date":"2006-05-23","index":4100,"close":20.37,"high":20.93,"low":20.37,"open":20.62,"volume":51067400}]},{"date":"2006-02-07","estimated":0.25,"reported":0.26,"pre":[{"timestamp":1138026600,"date":"2006-01-23","index":4016,"close":18.16,"high":18.56,"low":18.13,"open":18.54,"volume":54554200},{"timestamp":1138113000,"date":"2006-01-24","index":4017,"close":18.33,"high":18.47,"low":18.15,"open":18.17,"volume":50574700},{"timestamp":1138199400,"date":"2006-01-25","index":4018,"close":18.57,"high":18.61,"low":18.26,"open":18.35,"volume":51610600},{"timestamp":1138285800,"date":"2006-01-26","index":4019,"close":18.58,"high":18.69,"low":18.25,"open":18.57,"volume":64896300},{"timestamp":1138372200,"date":"2006-01-27","index":4020,"close":18.78,"high":18.95,"low":18.56,"open":18.58,"volume":48720700},{"timestamp":1138631400,"date":"2006-01-30","index":4021,"close":18.89,"high":18.95,"low":18.67,"open":18.69,"volume":43844300},{"timestamp":1138717800,"date":"2006-01-31","index":4022,"close":18.57,"high":18.74,"low":18.32,"open":18.7,"volume":64719200},{"timestamp":1138804200,"date":"2006-02-01","index":4023,"close":18.58,"high":18.62,"low":18.35,"open":18.4,"volume":53734600},{"timestamp":1138890600,"date":"2006-02-02","index":4024,"close":18.37,"high":18.75,"low":18.3,"open":18.46,"volume":40284100},{"timestamp":1138977000,"date":"2006-02-03","index":4025,"close":18.15,"high":18.33,"low":17.95,"open":18.29,"volume":71696800},{"timestamp":1139236200,"date":"2006-02-06","index":4026,"close":17.83,"high":18.1,"low":17.83,"open":18.03,"volume":51811100}],"post":[{"timestamp":1139322600,"date":"2006-02-07","index":4027,"close":18.09,"high":18.2,"low":17.82,"open":17.84,"volume":78522100},{"timestamp":1139409000,"date":"2006-02-08","index":4028,"close":19.4,"high":19.5,"low":19.11,"open":19.27,"volume":200671700},{"timestamp":1139495400,"date":"2006-02-09","index":4029,"close":19.55,"high":19.98,"low":19.47,"open":19.52,"volume":119726500},{"timestamp":1139581800,"date":"2006-02-10","index":4030,"close":19.76,"high":19.88,"low":19.6,"open":19.61,"volume":73782500},{"timestamp":1139841000,"date":"2006-02-13","index":4031,"close":19.55,"high":19.85,"low":19.32,"open":19.62,"volume":58621900},{"timestamp":1139927400,"date":"2006-02-14","index":4032,"close":19.7,"high":19.86,"low":19.58,"open":19.64,"volume":55792800},{"timestamp":1140013800,"date":"2006-02-15","index":4033,"close":19.94,"high":19.96,"low":19.6,"open":19.6,"volume":65024300},{"timestamp":1140100200,"date":"2006-02-16","index":4034,"close":19.98,"high":20,"low":19.83,"open":19.91,"volume":46990700},{"timestamp":1140186600,"date":"2006-02-17","index":4035,"close":19.86,"high":19.99,"low":19.83,"open":19.94,"volume":35965900},{"timestamp":1140532200,"date":"2006-02-21","index":4036,"close":19.58,"high":19.9,"low":19.45,"open":19.71,"volume":47666600},{"timestamp":1140618600,"date":"2006-02-22","index":4037,"close":19.67,"high":19.93,"low":19.57,"open":19.57,"volume":57719700}]},{"date":"2005-11-09","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1130247000,"date":"2005-10-25","index":3956,"close":17.12,"high":17.19,"low":16.98,"open":17.02,"volume":47079800},{"timestamp":1130333400,"date":"2005-10-26","index":3957,"close":17.1,"high":17.21,"low":17.04,"open":17.08,"volume":36709500},{"timestamp":1130419800,"date":"2005-10-27","index":3958,"close":17.05,"high":17.24,"low":16.99,"open":17.02,"volume":39260800},{"timestamp":1130506200,"date":"2005-10-28","index":3959,"close":17.14,"high":17.23,"low":17.06,"open":17.14,"volume":42458300},{"timestamp":1130769000,"date":"2005-10-31","index":3960,"close":17.45,"high":17.54,"low":17.15,"open":17.16,"volume":79135500},{"timestamp":1130855400,"date":"2005-11-01","index":3961,"close":17.48,"high":17.51,"low":17.25,"open":17.33,"volume":44269500},{"timestamp":1130941800,"date":"2005-11-02","index":3962,"close":17.63,"high":17.73,"low":17.31,"open":17.38,"volume":60933700},{"timestamp":1131028200,"date":"2005-11-03","index":3963,"close":17.51,"high":17.74,"low":17.48,"open":17.72,"volume":48334600},{"timestamp":1131114600,"date":"2005-11-04","index":3964,"close":17.87,"high":17.88,"low":17.53,"open":17.54,"volume":42839300},{"timestamp":1131373800,"date":"2005-11-07","index":3965,"close":17.85,"high":17.98,"low":17.75,"open":17.88,"volume":42952500},{"timestamp":1131460200,"date":"2005-11-08","index":3966,"close":17.86,"high":17.96,"low":17.72,"open":17.78,"volume":38219200}],"post":[{"timestamp":1131546600,"date":"2005-11-09","index":3967,"close":17.75,"high":17.85,"low":17.7,"open":17.78,"volume":70124300},{"timestamp":1131633000,"date":"2005-11-10","index":3968,"close":17.15,"high":17.35,"low":17.02,"open":17.26,"volume":143451000},{"timestamp":1131719400,"date":"2005-11-11","index":3969,"close":17.47,"high":17.5,"low":17.09,"open":17.15,"volume":82869100},{"timestamp":1131978600,"date":"2005-11-14","index":3970,"close":17.35,"high":17.46,"low":17.26,"open":17.42,"volume":35685900},{"timestamp":1132065000,"date":"2005-11-15","index":3971,"close":17.27,"high":17.43,"low":17.21,"open":17.31,"volume":44044300},{"timestamp":1132151400,"date":"2005-11-16","index":3972,"close":17.22,"high":17.35,"low":17.1,"open":17.21,"volume":44170800},{"timestamp":1132237800,"date":"2005-11-17","index":3973,"close":17.37,"high":17.39,"low":17.22,"open":17.26,"volume":47690900},{"timestamp":1132324200,"date":"2005-11-18","index":3974,"close":17.02,"high":17.4,"low":16.87,"open":17.26,"volume":137429400},{"timestamp":1132583400,"date":"2005-11-21","index":3975,"close":17.06,"high":17.07,"low":17,"open":17.05,"volume":52952100},{"timestamp":1132669800,"date":"2005-11-22","index":3976,"close":17.28,"high":17.47,"low":16.97,"open":17,"volume":71005800},{"timestamp":1132756200,"date":"2005-11-23","index":3977,"close":17.44,"high":17.57,"low":17.25,"open":17.25,"volume":56890600}]},{"date":"2005-08-09","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1122298200,"date":"2005-07-25","index":3891,"close":18.85,"high":19.41,"low":18.82,"open":19.39,"volume":58224700},{"timestamp":1122384600,"date":"2005-07-26","index":3892,"close":19.06,"high":19.13,"low":18.91,"open":19,"volume":51468000},{"timestamp":1122471000,"date":"2005-07-27","index":3893,"close":19.18,"high":19.25,"low":18.89,"open":19.07,"volume":33351600},{"timestamp":1122557400,"date":"2005-07-28","index":3894,"close":19.3,"high":19.31,"low":19.06,"open":19.26,"volume":39176100},{"timestamp":1122643800,"date":"2005-07-29","index":3895,"close":19.15,"high":19.4,"low":19.11,"open":19.32,"volume":38389000},{"timestamp":1122903000,"date":"2005-08-01","index":3896,"close":19.26,"high":19.45,"low":19.16,"open":19.26,"volume":32113700},{"timestamp":1122989400,"date":"2005-08-02","index":3897,"close":19.49,"high":19.66,"low":19.26,"open":19.32,"volume":41131800},{"timestamp":1123075800,"date":"2005-08-03","index":3898,"close":19.54,"high":19.6,"low":19.33,"open":19.38,"volume":33585500},{"timestamp":1123162200,"date":"2005-08-04","index":3899,"close":19.43,"high":19.73,"low":19.38,"open":19.44,"volume":36055700},{"timestamp":1123248600,"date":"2005-08-05","index":3900,"close":19.3,"high":19.49,"low":19.3,"open":19.43,"volume":32085300},{"timestamp":1123507800,"date":"2005-08-08","index":3901,"close":19.25,"high":19.49,"low":19.23,"open":19.39,"volume":30455000}],"post":[{"timestamp":1123594200,"date":"2005-08-09","index":3902,"close":19.61,"high":19.74,"low":19.4,"open":19.42,"volume":57249300},{"timestamp":1123680600,"date":"2005-08-10","index":3903,"close":18.25,"high":18.9,"low":18.21,"open":18.83,"volume":202313300},{"timestamp":1123767000,"date":"2005-08-11","index":3904,"close":18.06,"high":18.33,"low":17.77,"open":18.3,"volume":146112700},{"timestamp":1123853400,"date":"2005-08-12","index":3905,"close":17.8,"high":18.05,"low":17.75,"open":18.01,"volume":78558700},{"timestamp":1124112600,"date":"2005-08-15","index":3906,"close":17.71,"high":17.86,"low":17.62,"open":17.81,"volume":63939500},{"timestamp":1124199000,"date":"2005-08-16","index":3907,"close":17.63,"high":17.85,"low":17.61,"open":17.71,"volume":61166300},{"timestamp":1124285400,"date":"2005-08-17","index":3908,"close":17.84,"high":17.98,"low":17.71,"open":17.73,"volume":53838000},{"timestamp":1124371800,"date":"2005-08-18","index":3909,"close":17.66,"high":17.89,"low":17.66,"open":17.85,"volume":40870100},{"timestamp":1124458200,"date":"2005-08-19","index":3910,"close":17.82,"high":17.88,"low":17.67,"open":17.75,"volume":39708600},{"timestamp":1124717400,"date":"2005-08-22","index":3911,"close":17.69,"high":17.92,"low":17.6,"open":17.88,"volume":41834500},{"timestamp":1124803800,"date":"2005-08-23","index":3912,"close":17.76,"high":17.86,"low":17.7,"open":17.72,"volume":45893500}]},{"date":"2005-05-10","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1114435800,"date":"2005-04-25","index":3828,"close":17.48,"high":17.6,"low":17.39,"open":17.46,"volume":39358000},{"timestamp":1114522200,"date":"2005-04-26","index":3829,"close":17.28,"high":17.64,"low":17.25,"open":17.35,"volume":56444600},{"timestamp":1114608600,"date":"2005-04-27","index":3830,"close":17.25,"high":17.46,"low":17.08,"open":17.19,"volume":62447400},{"timestamp":1114695000,"date":"2005-04-28","index":3831,"close":17.14,"high":17.33,"low":17.1,"open":17.14,"volume":48957400},{"timestamp":1114781400,"date":"2005-04-29","index":3832,"close":17.27,"high":17.3,"low":17.04,"open":17.19,"volume":49386700},{"timestamp":1115040600,"date":"2005-05-02","index":3833,"close":17.26,"high":17.32,"low":17.16,"open":17.24,"volume":43564300},{"timestamp":1115127000,"date":"2005-05-03","index":3834,"close":17.31,"high":17.39,"low":17.18,"open":17.18,"volume":43707300},{"timestamp":1115213400,"date":"2005-05-04","index":3835,"close":17.65,"high":17.71,"low":17.31,"open":17.33,"volume":75896500},{"timestamp":1115299800,"date":"2005-05-05","index":3836,"close":18,"high":18.06,"low":17.61,"open":17.61,"volume":80440000},{"timestamp":1115386200,"date":"2005-05-06","index":3837,"close":18.02,"high":18.16,"low":17.92,"open":18.1,"volume":49220600},{"timestamp":1115645400,"date":"2005-05-09","index":3838,"close":18.21,"high":18.24,"low":17.98,"open":18,"volume":54768400}],"post":[{"timestamp":1115731800,"date":"2005-05-10","index":3839,"close":18.21,"high":18.3,"low":18.01,"open":18.11,"volume":73244700},{"timestamp":1115818200,"date":"2005-05-11","index":3840,"close":18.55,"high":18.6,"low":18.22,"open":18.47,"volume":123160600},{"timestamp":1115904600,"date":"2005-05-12","index":3841,"close":18.7,"high":18.83,"low":18.5,"open":18.55,"volume":67556400},{"timestamp":1115991000,"date":"2005-05-13","index":3842,"close":18.89,"high":19.02,"low":18.64,"open":18.73,"volume":65474500},{"timestamp":1116250200,"date":"2005-05-16","index":3843,"close":19.09,"high":19.17,"low":18.75,"open":18.86,"volume":62180900},{"timestamp":1116336600,"date":"2005-05-17","index":3844,"close":19.06,"high":19.11,"low":18.82,"open":18.96,"volume":52988100},{"timestamp":1116423000,"date":"2005-05-18","index":3845,"close":19.24,"high":19.34,"low":19.05,"open":19.06,"volume":59996500},{"timestamp":1116509400,"date":"2005-05-19","index":3846,"close":19.38,"high":19.43,"low":19.18,"open":19.23,"volume":46846000},{"timestamp":1116595800,"date":"2005-05-20","index":3847,"close":19.47,"high":19.51,"low":19.28,"open":19.39,"volume":34181700},{"timestamp":1116855000,"date":"2005-05-23","index":3848,"close":19.55,"high":19.59,"low":19.33,"open":19.35,"volume":49768500},{"timestamp":1116941400,"date":"2005-05-24","index":3849,"close":20,"high":20.01,"low":19.4,"open":19.48,"volume":86130000}]},{"date":"2005-02-08","estimated":0.22,"reported":0.22,"pre":[{"timestamp":1106577000,"date":"2005-01-24","index":3765,"close":17.75,"high":18.2,"low":17.7,"open":18.15,"volume":80477000},{"timestamp":1106663400,"date":"2005-01-25","index":3766,"close":17.51,"high":17.98,"low":17.41,"open":17.9,"volume":76495900},{"timestamp":1106749800,"date":"2005-01-26","index":3767,"close":17.69,"high":17.86,"low":17.55,"open":17.8,"volume":73530300},{"timestamp":1106836200,"date":"2005-01-27","index":3768,"close":18.18,"high":18.22,"low":17.73,"open":17.77,"volume":76947600},{"timestamp":1106922600,"date":"2005-01-28","index":3769,"close":17.9,"high":18.39,"low":17.85,"open":18.27,"volume":77990000},{"timestamp":1107181800,"date":"2005-01-31","index":3770,"close":18.04,"high":18.3,"low":17.98,"open":18.15,"volume":51573700},{"timestamp":1107268200,"date":"2005-02-01","index":3771,"close":18.13,"high":18.25,"low":18,"open":18.09,"volume":55135300},{"timestamp":1107354600,"date":"2005-02-02","index":3772,"close":18.15,"high":18.3,"low":18.05,"open":18.22,"volume":57884400},{"timestamp":1107441000,"date":"2005-02-03","index":3773,"close":17.52,"high":18.09,"low":17.5,"open":18.04,"volume":86470500},{"timestamp":1107527400,"date":"2005-02-04","index":3774,"close":17.9,"high":17.92,"low":17.58,"open":17.58,"volume":75320600},{"timestamp":1107786600,"date":"2005-02-07","index":3775,"close":18.16,"high":18.2,"low":17.9,"open":18,"volume":62682700}],"post":[{"timestamp":1107873000,"date":"2005-02-08","index":3776,"close":18.24,"high":18.43,"low":18.16,"open":18.23,"volume":112368000},{"timestamp":1107959400,"date":"2005-02-09","index":3777,"close":17.63,"high":18.32,"low":17.5,"open":18.31,"volume":116920500},{"timestamp":1108045800,"date":"2005-02-10","index":3778,"close":17.58,"high":17.76,"low":17.51,"open":17.73,"volume":81179800},{"timestamp":1108132200,"date":"2005-02-11","index":3779,"close":17.7,"high":17.87,"low":17.37,"open":17.57,"volume":99165600},{"timestamp":1108391400,"date":"2005-02-14","index":3780,"close":17.97,"high":18.05,"low":17.64,"open":17.71,"volume":59189600},{"timestamp":1108477800,"date":"2005-02-15","index":3781,"close":17.92,"high":18.18,"low":17.81,"open":18.06,"volume":65160200},{"timestamp":1108564200,"date":"2005-02-16","index":3782,"close":17.71,"high":17.95,"low":17.68,"open":17.86,"volume":56805900},{"timestamp":1108650600,"date":"2005-02-17","index":3783,"close":17.45,"high":17.74,"low":17.39,"open":17.73,"volume":46135700},{"timestamp":1108737000,"date":"2005-02-18","index":3784,"close":17.3,"high":17.58,"low":17.28,"open":17.54,"volume":60417100},{"timestamp":1109082600,"date":"2005-02-22","index":3785,"close":17.31,"high":17.55,"low":17.15,"open":17.16,"volume":65804900},{"timestamp":1109169000,"date":"2005-02-23","index":3786,"close":17.28,"high":17.41,"low":17.13,"open":17.38,"volume":58968400}]},{"date":"2004-11-09","estimated":0.21,"reported":0.21,"pre":[{"timestamp":1098711000,"date":"2004-10-25","index":3703,"close":18.06,"high":18.29,"low":18,"open":18.15,"volume":34106100},{"timestamp":1098797400,"date":"2004-10-26","index":3704,"close":18.11,"high":18.21,"low":17.8,"open":18.12,"volume":51352600},{"timestamp":1098883800,"date":"2004-10-27","index":3705,"close":18.55,"high":18.65,"low":17.9,"open":18.08,"volume":62748800},{"timestamp":1098970200,"date":"2004-10-28","index":3706,"close":18.95,"high":18.97,"low":18.41,"open":18.54,"volume":55132600},{"timestamp":1099056600,"date":"2004-10-29","index":3707,"close":19.21,"high":19.37,"low":18.9,"open":18.96,"volume":73345000},{"timestamp":1099319400,"date":"2004-11-01","index":3708,"close":19.26,"high":19.35,"low":18.95,"open":19.21,"volume":39880500},{"timestamp":1099405800,"date":"2004-11-02","index":3709,"close":19.29,"high":19.52,"low":19.16,"open":19.3,"volume":37906300},{"timestamp":1099492200,"date":"2004-11-03","index":3710,"close":19.28,"high":19.8,"low":19.17,"open":19.77,"volume":52075400},{"timestamp":1099578600,"date":"2004-11-04","index":3711,"close":19.52,"high":19.56,"low":19.23,"open":19.25,"volume":49091300},{"timestamp":1099665000,"date":"2004-11-05","index":3712,"close":19.97,"high":20.01,"low":19.72,"open":19.79,"volume":54285800},{"timestamp":1099924200,"date":"2004-11-08","index":3713,"close":19.97,"high":20.01,"low":19.76,"open":19.98,"volume":49754000}],"post":[{"timestamp":1100010600,"date":"2004-11-09","index":3714,"close":19.75,"high":20,"low":19.68,"open":19.9,"volume":67607200},{"timestamp":1100097000,"date":"2004-11-10","index":3715,"close":18.44,"high":19.03,"low":18.42,"open":18.98,"volume":171452900},{"timestamp":1100183400,"date":"2004-11-11","index":3716,"close":18.74,"high":18.76,"low":18,"open":18.5,"volume":61753500},{"timestamp":1100269800,"date":"2004-11-12","index":3717,"close":19.26,"high":19.28,"low":18.77,"open":18.81,"volume":73480000},{"timestamp":1100529000,"date":"2004-11-15","index":3718,"close":19.55,"high":19.55,"low":19.08,"open":19.15,"volume":56094100},{"timestamp":1100615400,"date":"2004-11-16","index":3719,"close":19.38,"high":19.52,"low":19.26,"open":19.44,"volume":40062000},{"timestamp":1100701800,"date":"2004-11-17","index":3720,"close":19.54,"high":19.83,"low":19.41,"open":19.49,"volume":52465900},{"timestamp":1100788200,"date":"2004-11-18","index":3721,"close":19.52,"high":19.77,"low":19.43,"open":19.5,"volume":45872100},{"timestamp":1100874600,"date":"2004-11-19","index":3722,"close":19.01,"high":19.64,"low":18.99,"open":19.51,"volume":49743200},{"timestamp":1101133800,"date":"2004-11-22","index":3723,"close":19.15,"high":19.17,"low":18.74,"open":18.88,"volume":44261000},{"timestamp":1101220200,"date":"2004-11-23","index":3724,"close":19,"high":19.15,"low":18.95,"open":18.99,"volume":44808000}]},{"date":"2004-08-10","estimated":0.2,"reported":0.21,"pre":[{"timestamp":1090848600,"date":"2004-07-26","index":3639,"close":20.54,"high":21.03,"low":20.3,"open":20.84,"volume":55848600},{"timestamp":1090935000,"date":"2004-07-27","index":3640,"close":20.71,"high":20.79,"low":20.25,"open":20.57,"volume":59712700},{"timestamp":1091021400,"date":"2004-07-28","index":3641,"close":20.5,"high":20.69,"low":20.07,"open":20.55,"volume":51187900},{"timestamp":1091107800,"date":"2004-07-29","index":3642,"close":20.8,"high":20.98,"low":20.64,"open":20.76,"volume":39528900},{"timestamp":1091194200,"date":"2004-07-30","index":3643,"close":20.92,"high":21.3,"low":20.75,"open":20.82,"volume":49267200},{"timestamp":1091453400,"date":"2004-08-02","index":3644,"close":21.24,"high":21.24,"low":20.5,"open":20.6,"volume":40797300},{"timestamp":1091539800,"date":"2004-08-03","index":3645,"close":20.74,"high":21.23,"low":20.73,"open":21.13,"volume":40501300},{"timestamp":1091626200,"date":"2004-08-04","index":3646,"close":21.12,"high":21.18,"low":20.58,"open":20.62,"volume":44277100},{"timestamp":1091712600,"date":"2004-08-05","index":3647,"close":20.61,"high":21.23,"low":20.57,"open":21.12,"volume":47932100},{"timestamp":1091799000,"date":"2004-08-06","index":3648,"close":19.93,"high":20.6,"low":19.87,"open":20.22,"volume":58285300},{"timestamp":1092058200,"date":"2004-08-09","index":3649,"close":20.05,"high":20.22,"low":19.94,"open":20.02,"volume":36272700}],"post":[{"timestamp":1092144600,"date":"2004-08-10","index":3650,"close":20.46,"high":20.47,"low":20.05,"open":20.31,"volume":69741700},{"timestamp":1092231000,"date":"2004-08-11","index":3651,"close":18.29,"high":18.65,"low":18.24,"open":18.6,"volume":177709300},{"timestamp":1092317400,"date":"2004-08-12","index":3652,"close":17.79,"high":18.35,"low":17.53,"open":18.25,"volume":101232800},{"timestamp":1092403800,"date":"2004-08-13","index":3653,"close":17.86,"high":18.23,"low":17.8,"open":18.23,"volume":60959900},{"timestamp":1092663000,"date":"2004-08-16","index":3654,"close":18.23,"high":18.46,"low":17.81,"open":17.85,"volume":46308300},{"timestamp":1092749400,"date":"2004-08-17","index":3655,"close":18.68,"high":18.68,"low":18.24,"open":18.39,"volume":52342800},{"timestamp":1092835800,"date":"2004-08-18","index":3656,"close":18.99,"high":19.02,"low":18.44,"open":18.54,"volume":59931200},{"timestamp":1092922200,"date":"2004-08-19","index":3657,"close":19.1,"high":19.21,"low":18.84,"open":18.9,"volume":49590700},{"timestamp":1093008600,"date":"2004-08-20","index":3658,"close":18.88,"high":19.02,"low":18.64,"open":18.95,"volume":56920000},{"timestamp":1093267800,"date":"2004-08-23","index":3659,"close":19.18,"high":19.28,"low":18.85,"open":18.93,"volume":38174000},{"timestamp":1093354200,"date":"2004-08-24","index":3660,"close":18.97,"high":19.16,"low":18.81,"open":19.14,"volume":40605100}]},{"date":"2004-05-11","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1082986200,"date":"2004-04-26","index":3577,"close":23.14,"high":23.54,"low":23.03,"open":23.39,"volume":40777500},{"timestamp":1083072600,"date":"2004-04-27","index":3578,"close":22.94,"high":23.59,"low":22.87,"open":23.12,"volume":42022900},{"timestamp":1083159000,"date":"2004-04-28","index":3579,"close":22.37,"high":22.99,"low":22.29,"open":22.73,"volume":43185300},{"timestamp":1083245400,"date":"2004-04-29","index":3580,"close":21.91,"high":22.55,"low":21.51,"open":22.41,"volume":58257700},{"timestamp":1083331800,"date":"2004-04-30","index":3581,"close":20.91,"high":21.91,"low":20.82,"open":21.73,"volume":88594800},{"timestamp":1083591000,"date":"2004-05-03","index":3582,"close":21.12,"high":21.6,"low":20.98,"open":21.12,"volume":68266800},{"timestamp":1083677400,"date":"2004-05-04","index":3583,"close":21.37,"high":21.85,"low":21,"open":21.18,"volume":55848200},{"timestamp":1083763800,"date":"2004-05-05","index":3584,"close":21.26,"high":21.55,"low":21.22,"open":21.49,"volume":35647000},{"timestamp":1083850200,"date":"2004-05-06","index":3585,"close":21.5,"high":21.69,"low":21.03,"open":21.03,"volume":62631800},{"timestamp":1083936600,"date":"2004-05-07","index":3586,"close":21.69,"high":22.13,"low":21.47,"open":21.5,"volume":64754800},{"timestamp":1084195800,"date":"2004-05-10","index":3587,"close":21.62,"high":21.8,"low":21.25,"open":21.4,"volume":67550100}],"post":[{"timestamp":1084282200,"date":"2004-05-11","index":3588,"close":22.25,"high":22.32,"low":21.77,"open":21.86,"volume":92963900},{"timestamp":1084368600,"date":"2004-05-12","index":3589,"close":21.96,"high":22.25,"low":21.19,"open":22.17,"volume":114992800},{"timestamp":1084455000,"date":"2004-05-13","index":3590,"close":21.76,"high":21.95,"low":21.51,"open":21.78,"volume":52726300},{"timestamp":1084541400,"date":"2004-05-14","index":3591,"close":21.24,"high":21.76,"low":21.15,"open":21.69,"volume":64216800},{"timestamp":1084800600,"date":"2004-05-17","index":3592,"close":20.93,"high":21.69,"low":20.68,"open":20.76,"volume":67886000},{"timestamp":1084887000,"date":"2004-05-18","index":3593,"close":21,"high":21.21,"low":20.98,"open":21.08,"volume":51852700},{"timestamp":1084973400,"date":"2004-05-19","index":3594,"close":21.36,"high":21.85,"low":21.27,"open":21.3,"volume":63533600},{"timestamp":1085059800,"date":"2004-05-20","index":3595,"close":21.52,"high":21.7,"low":21.22,"open":21.29,"volume":44040200},{"timestamp":1085146200,"date":"2004-05-21","index":3596,"close":21.64,"high":21.74,"low":21.37,"open":21.68,"volume":37122600},{"timestamp":1085405400,"date":"2004-05-24","index":3597,"close":21.65,"high":21.91,"low":21.54,"open":21.77,"volume":42606900},{"timestamp":1085491800,"date":"2004-05-25","index":3598,"close":22.24,"high":22.33,"low":21.5,"open":21.57,"volume":56792400}]},{"date":"2004-02-03","estimated":0.17,"reported":0.18,"pre":[{"timestamp":1074263400,"date":"2004-01-16","index":3509,"close":29.13,"high":29.36,"low":27.79,"open":27.9,"volume":91298000},{"timestamp":1074609000,"date":"2004-01-20","index":3510,"close":28.86,"high":29.39,"low":28.46,"open":29.35,"volume":62278500},{"timestamp":1074695400,"date":"2004-01-21","index":3511,"close":28.6,"high":28.88,"low":28.19,"open":28.52,"volume":54015600},{"timestamp":1074781800,"date":"2004-01-22","index":3512,"close":28.22,"high":28.56,"low":27.91,"open":28.54,"volume":43462000},{"timestamp":1074868200,"date":"2004-01-23","index":3513,"close":27.33,"high":28.34,"low":27.05,"open":28.14,"volume":59640900},{"timestamp":1075127400,"date":"2004-01-26","index":3514,"close":28.2,"high":28.3,"low":27.19,"open":27.39,"volume":42986700},{"timestamp":1075213800,"date":"2004-01-27","index":3515,"close":27.5,"high":28.5,"low":26.66,"open":28.25,"volume":49345900},{"timestamp":1075300200,"date":"2004-01-28","index":3516,"close":26.78,"high":27.88,"low":26.66,"open":27.84,"volume":49445200},{"timestamp":1075386600,"date":"2004-01-29","index":3517,"close":25.96,"high":27.07,"low":25.66,"open":27.06,"volume":86860700},{"timestamp":1075473000,"date":"2004-01-30","index":3518,"close":25.71,"high":26.45,"low":25.4,"open":26.37,"volume":71799500},{"timestamp":1075732200,"date":"2004-02-02","index":3519,"close":26.2,"high":26.7,"low":25.64,"open":26.11,"volume":81642800}],"post":[{"timestamp":1075818600,"date":"2004-02-03","index":3520,"close":26.41,"high":26.63,"low":26.02,"open":26.38,"volume":81729600},{"timestamp":1075905000,"date":"2004-02-04","index":3521,"close":24.08,"high":25,"low":24.01,"open":24.9,"volume":190549000},{"timestamp":1075991400,"date":"2004-02-05","index":3522,"close":23.82,"high":24.5,"low":23.65,"open":24.4,"volume":103966000},{"timestamp":1076077800,"date":"2004-02-06","index":3523,"close":24.74,"high":24.76,"low":23.99,"open":24.05,"volume":74134700},{"timestamp":1076337000,"date":"2004-02-09","index":3524,"close":24.67,"high":25.05,"low":24.6,"open":24.85,"volume":52703900},{"timestamp":1076423400,"date":"2004-02-10","index":3525,"close":24.78,"high":24.89,"low":24.58,"open":24.62,"volume":39742500},{"timestamp":1076509800,"date":"2004-02-11","index":3526,"close":24.24,"high":24.85,"low":24.09,"open":24.83,"volume":87763700},{"timestamp":1076596200,"date":"2004-02-12","index":3527,"close":24.05,"high":24.35,"low":23.9,"open":24.19,"volume":48597500},{"timestamp":1076682600,"date":"2004-02-13","index":3528,"close":24.06,"high":24.45,"low":23.94,"open":24.23,"volume":43363800},{"timestamp":1077028200,"date":"2004-02-17","index":3529,"close":24.25,"high":24.48,"low":24.12,"open":24.46,"volume":37359700},{"timestamp":1077114600,"date":"2004-02-18","index":3530,"close":24.09,"high":24.43,"low":24.07,"open":24.37,"volume":39630200}]},{"date":"2003-11-05","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1066743000,"date":"2003-10-21","index":3449,"close":21.11,"high":21.24,"low":20.9,"open":21.24,"volume":35152900},{"timestamp":1066829400,"date":"2003-10-22","index":3450,"close":20.63,"high":21.01,"low":20.6,"open":20.87,"volume":29864600},{"timestamp":1066915800,"date":"2003-10-23","index":3451,"close":20.16,"high":20.37,"low":20.02,"open":20.05,"volume":50188600},{"timestamp":1067002200,"date":"2003-10-24","index":3452,"close":19.8,"high":20.1,"low":19.24,"open":20.05,"volume":63894200},{"timestamp":1067265000,"date":"2003-10-27","index":3453,"close":19.93,"high":20.21,"low":19.81,"open":19.86,"volume":37862700},{"timestamp":1067351400,"date":"2003-10-28","index":3454,"close":20.9,"high":20.93,"low":20.07,"open":20.09,"volume":48905600},{"timestamp":1067437800,"date":"2003-10-29","index":3455,"close":20.82,"high":20.94,"low":20.64,"open":20.89,"volume":37626200},{"timestamp":1067524200,"date":"2003-10-30","index":3456,"close":20.86,"high":21.13,"low":20.71,"open":21.08,"volume":42331800},{"timestamp":1067610600,"date":"2003-10-31","index":3457,"close":20.93,"high":21.12,"low":20.83,"open":20.98,"volume":38105900},{"timestamp":1067869800,"date":"2003-11-03","index":3458,"close":21.71,"high":21.77,"low":21.18,"open":21.18,"volume":60013500},{"timestamp":1067956200,"date":"2003-11-04","index":3459,"close":21.58,"high":21.85,"low":21.4,"open":21.85,"volume":50027800}],"post":[{"timestamp":1068042600,"date":"2003-11-05","index":3460,"close":21.8,"high":23.06,"low":21.35,"open":21.62,"volume":83930200},{"timestamp":1068129000,"date":"2003-11-06","index":3461,"close":22.9,"high":23.14,"low":22.61,"open":22.96,"volume":116611100},{"timestamp":1068215400,"date":"2003-11-07","index":3462,"close":22.34,"high":23.02,"low":22.23,"open":22.91,"volume":61683600},{"timestamp":1068474600,"date":"2003-11-10","index":3463,"close":22.19,"high":22.67,"low":22.1,"open":22.36,"volume":45426700},{"timestamp":1068561000,"date":"2003-11-11","index":3464,"close":22.35,"high":22.45,"low":22.05,"open":22.15,"volume":39155500},{"timestamp":1068647400,"date":"2003-11-12","index":3465,"close":22.97,"high":23,"low":22.37,"open":22.41,"volume":39368700},{"timestamp":1068733800,"date":"2003-11-13","index":3466,"close":22.7,"high":22.75,"low":22,"open":22.66,"volume":48079500},{"timestamp":1068820200,"date":"2003-11-14","index":3467,"close":22.26,"high":22.99,"low":22.22,"open":22.72,"volume":47384400},{"timestamp":1069079400,"date":"2003-11-17","index":3468,"close":22.05,"high":22.16,"low":21.8,"open":22,"volume":39254300},{"timestamp":1069165800,"date":"2003-11-18","index":3469,"close":21.73,"high":22.4,"low":21.69,"open":22.25,"volume":45390100},{"timestamp":1069252200,"date":"2003-11-19","index":3470,"close":22.05,"high":22.17,"low":21.6,"open":21.7,"volume":35350100}]},{"date":"2003-08-05","estimated":0.15,"reported":0.15,"pre":[{"timestamp":1058794200,"date":"2003-07-21","index":3384,"close":17.93,"high":18.03,"low":17.55,"open":18.03,"volume":48856700},{"timestamp":1058880600,"date":"2003-07-22","index":3385,"close":18.67,"high":18.7,"low":18.09,"open":18.13,"volume":71232200},{"timestamp":1058967000,"date":"2003-07-23","index":3386,"close":18.88,"high":18.9,"low":18.36,"open":18.76,"volume":59967500},{"timestamp":1059053400,"date":"2003-07-24","index":3387,"close":18.58,"high":19.2,"low":18.5,"open":19.02,"volume":56421000},{"timestamp":1059139800,"date":"2003-07-25","index":3388,"close":19.08,"high":19.1,"low":18.2,"open":18.68,"volume":44919800},{"timestamp":1059399000,"date":"2003-07-28","index":3389,"close":19.08,"high":19.25,"low":18.98,"open":19.21,"volume":49655500},{"timestamp":1059485400,"date":"2003-07-29","index":3390,"close":19.16,"high":19.32,"low":18.71,"open":19.14,"volume":58491400},{"timestamp":1059571800,"date":"2003-07-30","index":3391,"close":19.28,"high":19.48,"low":19.08,"open":19.2,"volume":43502500},{"timestamp":1059658200,"date":"2003-07-31","index":3392,"close":19.49,"high":19.81,"low":19.4,"open":19.47,"volume":71706500},{"timestamp":1059744600,"date":"2003-08-01","index":3393,"close":19.15,"high":19.51,"low":19.06,"open":19.42,"volume":49436400},{"timestamp":1060003800,"date":"2003-08-04","index":3394,"close":19.26,"high":19.35,"low":19,"open":19.32,"volume":75402200}],"post":[{"timestamp":1060090200,"date":"2003-08-05","index":3395,"close":18.86,"high":19.33,"low":18.6,"open":19.24,"volume":87450900},{"timestamp":1060176600,"date":"2003-08-06","index":3396,"close":17.65,"high":18.04,"low":17.53,"open":17.92,"volume":127298100},{"timestamp":1060263000,"date":"2003-08-07","index":3397,"close":17.53,"high":17.76,"low":17.42,"open":17.66,"volume":54925900},{"timestamp":1060349400,"date":"2003-08-08","index":3398,"close":17.58,"high":17.77,"low":17.55,"open":17.67,"volume":36852800},{"timestamp":1060608600,"date":"2003-08-11","index":3399,"close":17.71,"high":17.78,"low":17.55,"open":17.61,"volume":35669100},{"timestamp":1060695000,"date":"2003-08-12","index":3400,"close":17.83,"high":17.84,"low":17.55,"open":17.76,"volume":42866600},{"timestamp":1060781400,"date":"2003-08-13","index":3401,"close":17.59,"high":17.99,"low":17.43,"open":17.94,"volume":56370800},{"timestamp":1060867800,"date":"2003-08-14","index":3402,"close":17.8,"high":17.88,"low":17.52,"open":17.59,"volume":41729400},{"timestamp":1060954200,"date":"2003-08-15","index":3403,"close":17.79,"high":17.88,"low":17.63,"open":17.74,"volume":19375400},{"timestamp":1061213400,"date":"2003-08-18","index":3404,"close":18.27,"high":18.35,"low":17.86,"open":17.9,"volume":45909000},{"timestamp":1061299800,"date":"2003-08-19","index":3405,"close":18.55,"high":18.63,"low":18.33,"open":18.44,"volume":44710000}]},{"date":"2003-05-06","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1050931800,"date":"2003-04-21","index":3321,"close":13.94,"high":14.01,"low":13.69,"open":13.96,"volume":45501000},{"timestamp":1051018200,"date":"2003-04-22","index":3322,"close":14.32,"high":14.39,"low":13.8,"open":13.87,"volume":62303100},{"timestamp":1051104600,"date":"2003-04-23","index":3323,"close":14.33,"high":14.57,"low":14.14,"open":14.37,"volume":58465600},{"timestamp":1051191000,"date":"2003-04-24","index":3324,"close":14.35,"high":14.63,"low":14.1,"open":14.25,"volume":59708700},{"timestamp":1051277400,"date":"2003-04-25","index":3325,"close":14.34,"high":14.67,"low":14.15,"open":14.46,"volume":68749200},{"timestamp":1051536600,"date":"2003-04-28","index":3326,"close":14.98,"high":15.14,"low":14.4,"open":14.44,"volume":79292000},{"timestamp":1051623000,"date":"2003-04-29","index":3327,"close":15.14,"high":15.7,"low":14.85,"open":15.13,"volume":77559500},{"timestamp":1051709400,"date":"2003-04-30","index":3328,"close":15,"high":15.22,"low":14.94,"open":15.19,"volume":64638700},{"timestamp":1051795800,"date":"2003-05-01","index":3329,"close":15.12,"high":15.21,"low":14.94,"open":15.04,"volume":42779000},{"timestamp":1051882200,"date":"2003-05-02","index":3330,"close":15.27,"high":15.43,"low":15.02,"open":15.1,"volume":51035000},{"timestamp":1052141400,"date":"2003-05-05","index":3331,"close":15.38,"high":15.76,"low":15.36,"open":15.57,"volume":65171500}],"post":[{"timestamp":1052227800,"date":"2003-05-06","index":3332,"close":15.9,"high":15.98,"low":15.45,"open":15.5,"volume":102755600},{"timestamp":1052314200,"date":"2003-05-07","index":3333,"close":15.5,"high":15.9,"low":15.42,"open":15.58,"volume":103172800},{"timestamp":1052400600,"date":"2003-05-08","index":3334,"close":15.22,"high":15.49,"low":15.12,"open":15.16,"volume":52584100},{"timestamp":1052487000,"date":"2003-05-09","index":3335,"close":15.95,"high":15.97,"low":15.45,"open":15.45,"volume":72262000},{"timestamp":1052746200,"date":"2003-05-12","index":3336,"close":16.67,"high":16.79,"low":16.29,"open":16.33,"volume":97288900},{"timestamp":1052832600,"date":"2003-05-13","index":3337,"close":16.47,"high":16.67,"low":16.26,"open":16.27,"volume":63641600},{"timestamp":1052919000,"date":"2003-05-14","index":3338,"close":16.42,"high":16.73,"low":16.28,"open":16.71,"volume":54299800},{"timestamp":1053005400,"date":"2003-05-15","index":3339,"close":16.75,"high":16.77,"low":16.45,"open":16.5,"volume":55206400},{"timestamp":1053091800,"date":"2003-05-16","index":3340,"close":16.63,"high":16.77,"low":16.47,"open":16.75,"volume":42361700},{"timestamp":1053351000,"date":"2003-05-19","index":3341,"close":15.94,"high":16.5,"low":15.91,"open":16.43,"volume":52364300},{"timestamp":1053437400,"date":"2003-05-20","index":3342,"close":15.99,"high":16.35,"low":15.89,"open":16.11,"volume":59535300}]},{"date":"2003-02-04","estimated":0.13,"reported":0.15,"pre":[{"timestamp":1042813800,"date":"2003-01-17","index":3258,"close":14.13,"high":14.72,"low":14.05,"open":14.69,"volume":81310000},{"timestamp":1043159400,"date":"2003-01-21","index":3259,"close":14.18,"high":14.5,"low":14.15,"open":14.22,"volume":62930800},{"timestamp":1043245800,"date":"2003-01-22","index":3260,"close":13.96,"high":14.38,"low":13.9,"open":14.19,"volume":64965500},{"timestamp":1043332200,"date":"2003-01-23","index":3261,"close":14.59,"high":14.75,"low":14.12,"open":14.28,"volume":62491200},{"timestamp":1043418600,"date":"2003-01-24","index":3262,"close":13.86,"high":14.56,"low":13.8,"open":14.55,"volume":70564100},{"timestamp":1043677800,"date":"2003-01-27","index":3263,"close":13.71,"high":14.07,"low":13.56,"open":13.61,"volume":58554700},{"timestamp":1043764200,"date":"2003-01-28","index":3264,"close":14.22,"high":14.33,"low":13.8,"open":13.88,"volume":64116500},{"timestamp":1043850600,"date":"2003-01-29","index":3265,"close":14.08,"high":14.17,"low":13.79,"open":14.17,"volume":71861700},{"timestamp":1043937000,"date":"2003-01-30","index":3266,"close":13.87,"high":14.36,"low":13.83,"open":14.25,"volume":68226500},{"timestamp":1044023400,"date":"2003-01-31","index":3267,"close":13.37,"high":13.74,"low":13.16,"open":13.56,"volume":103330200},{"timestamp":1044282600,"date":"2003-02-03","index":3268,"close":13.48,"high":13.8,"low":13.38,"open":13.52,"volume":65976600}],"post":[{"timestamp":1044369000,"date":"2003-02-04","index":3269,"close":13.2,"high":13.24,"low":12.87,"open":13.24,"volume":110586200},{"timestamp":1044455400,"date":"2003-02-05","index":3270,"close":13.2,"high":13.6,"low":13.1,"open":13.31,"volume":115080200},{"timestamp":1044541800,"date":"2003-02-06","index":3271,"close":13.24,"high":13.41,"low":13.07,"open":13.11,"volume":58738900},{"timestamp":1044628200,"date":"2003-02-07","index":3272,"close":12.85,"high":13.44,"low":12.66,"open":13.34,"volume":69851700},{"timestamp":1044887400,"date":"2003-02-10","index":3273,"close":13.15,"high":13.24,"low":12.78,"open":12.92,"volume":55955700},{"timestamp":1044973800,"date":"2003-02-11","index":3274,"close":13.47,"high":13.6,"low":13.26,"open":13.32,"volume":71241800},{"timestamp":1045060200,"date":"2003-02-12","index":3275,"close":13.2,"high":13.65,"low":13.19,"open":13.44,"volume":58732000},{"timestamp":1045146600,"date":"2003-02-13","index":3276,"close":13.31,"high":13.4,"low":13.1,"open":13.21,"volume":51646500},{"timestamp":1045233000,"date":"2003-02-14","index":3277,"close":13.68,"high":13.7,"low":13.27,"open":13.39,"volume":57732400},{"timestamp":1045578600,"date":"2003-02-18","index":3278,"close":14.31,"high":14.39,"low":13.83,"open":13.93,"volume":56753300},{"timestamp":1045665000,"date":"2003-02-19","index":3279,"close":14.42,"high":14.46,"low":14.21,"open":14.24,"volume":51678800}]},{"date":"2002-11-06","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1035293400,"date":"2002-10-22","index":3198,"close":11.22,"high":11.58,"low":10.51,"open":10.54,"volume":123035900},{"timestamp":1035379800,"date":"2002-10-23","index":3199,"close":11.26,"high":11.37,"low":10.89,"open":11.12,"volume":92556400},{"timestamp":1035466200,"date":"2002-10-24","index":3200,"close":11.75,"high":12.02,"low":11.36,"open":11.48,"volume":122749300},{"timestamp":1035552600,"date":"2002-10-25","index":3201,"close":11.78,"high":11.92,"low":11,"open":11.6,"volume":71731800},{"timestamp":1035815400,"date":"2002-10-28","index":3202,"close":10.9,"high":12.11,"low":10.84,"open":12.1,"volume":110940500},{"timestamp":1035901800,"date":"2002-10-29","index":3203,"close":10.6,"high":10.85,"low":10.14,"open":10.74,"volume":106385800},{"timestamp":1035988200,"date":"2002-10-30","index":3204,"close":10.91,"high":11.21,"low":10.43,"open":10.79,"volume":95089600},{"timestamp":1036074600,"date":"2002-10-31","index":3205,"close":11.18,"high":11.4,"low":10.9,"open":11.05,"volume":94259100},{"timestamp":1036161000,"date":"2002-11-01","index":3206,"close":11.61,"high":11.83,"low":10.92,"open":11.02,"volume":104175900},{"timestamp":1036420200,"date":"2002-11-04","index":3207,"close":12.31,"high":12.72,"low":12.07,"open":12.37,"volume":111142400},{"timestamp":1036506600,"date":"2002-11-05","index":3208,"close":12.69,"high":12.74,"low":12.18,"open":12.24,"volume":86969000}],"post":[{"timestamp":1036593000,"date":"2002-11-06","index":3209,"close":12.96,"high":13.47,"low":12.5,"open":12.98,"volume":164715800},{"timestamp":1036679400,"date":"2002-11-07","index":3210,"close":12.35,"high":12.62,"low":12.15,"open":12.2,"volume":129731900},{"timestamp":1036765800,"date":"2002-11-08","index":3211,"close":12.56,"high":12.79,"low":12.2,"open":12.25,"volume":81592700},{"timestamp":1037025000,"date":"2002-11-11","index":3212,"close":12.16,"high":12.73,"low":12.1,"open":12.48,"volume":63699700},{"timestamp":1037111400,"date":"2002-11-12","index":3213,"close":12.87,"high":13.24,"low":12.24,"open":12.32,"volume":120669500},{"timestamp":1037197800,"date":"2002-11-13","index":3214,"close":13.42,"high":13.52,"low":12.72,"open":12.8,"volume":128073100},{"timestamp":1037284200,"date":"2002-11-14","index":3215,"close":14,"high":14.07,"low":13.6,"open":13.67,"volume":94769700},{"timestamp":1037370600,"date":"2002-11-15","index":3216,"close":14.08,"high":14.26,"low":13.52,"open":13.85,"volume":93626500},{"timestamp":1037629800,"date":"2002-11-18","index":3217,"close":13.91,"high":14.52,"low":13.89,"open":14.35,"volume":75782700},{"timestamp":1037716200,"date":"2002-11-19","index":3218,"close":13.66,"high":14.27,"low":13.5,"open":13.84,"volume":77654600},{"timestamp":1037802600,"date":"2002-11-20","index":3219,"close":14.38,"high":14.5,"low":13.75,"open":13.8,"volume":85645200}]},{"date":"2002-08-06","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1027344600,"date":"2002-07-22","index":3133,"close":12.98,"high":13.51,"low":12.75,"open":13.25,"volume":104148900},{"timestamp":1027431000,"date":"2002-07-23","index":3134,"close":12.5,"high":13.32,"low":12.48,"open":13.03,"volume":94867400},{"timestamp":1027517400,"date":"2002-07-24","index":3135,"close":13.09,"high":13.11,"low":11.95,"open":12.11,"volume":119236300},{"timestamp":1027603800,"date":"2002-07-25","index":3136,"close":11.61,"high":12.93,"low":11.49,"open":12.79,"volume":136175000},{"timestamp":1027690200,"date":"2002-07-26","index":3137,"close":11.82,"high":12.1,"low":11.45,"open":11.82,"volume":75114200},{"timestamp":1027949400,"date":"2002-07-29","index":3138,"close":13.31,"high":13.32,"low":12.33,"open":12.43,"volume":93513800},{"timestamp":1028035800,"date":"2002-07-30","index":3139,"close":13.34,"high":13.5,"low":12.74,"open":13,"volume":83560800},{"timestamp":1028122200,"date":"2002-07-31","index":3140,"close":13.19,"high":13.25,"low":12.7,"open":13.15,"volume":79309000},{"timestamp":1028208600,"date":"2002-08-01","index":3141,"close":12.1,"high":13.21,"low":11.94,"open":12.98,"volume":132743600},{"timestamp":1028295000,"date":"2002-08-02","index":3142,"close":11.89,"high":12.49,"low":11.53,"open":12.25,"volume":93706700},{"timestamp":1028554200,"date":"2002-08-05","index":3143,"close":11.36,"high":11.7,"low":11.14,"open":11.58,"volume":83088100}],"post":[{"timestamp":1028640600,"date":"2002-08-06","index":3144,"close":12.07,"high":12.62,"low":11.66,"open":11.67,"volume":129367900},{"timestamp":1028727000,"date":"2002-08-07","index":3145,"close":12.99,"high":13.45,"low":12.52,"open":13.33,"volume":165854900},{"timestamp":1028813400,"date":"2002-08-08","index":3146,"close":13.2,"high":13.3,"low":12.2,"open":12.84,"volume":98212100},{"timestamp":1028899800,"date":"2002-08-09","index":3147,"close":13.12,"high":13.34,"low":12.96,"open":12.99,"volume":60819200},{"timestamp":1029159000,"date":"2002-08-12","index":3148,"close":13.41,"high":13.45,"low":13,"open":13,"volume":57748500},{"timestamp":1029245400,"date":"2002-08-13","index":3149,"close":13.37,"high":13.96,"low":13.25,"open":13.34,"volume":77829700},{"timestamp":1029331800,"date":"2002-08-14","index":3150,"close":14.35,"high":14.43,"low":13.43,"open":13.52,"volume":76786600},{"timestamp":1029418200,"date":"2002-08-15","index":3151,"close":14.36,"high":14.54,"low":14.04,"open":14.46,"volume":76148600},{"timestamp":1029504600,"date":"2002-08-16","index":3152,"close":14.45,"high":14.73,"low":14.04,"open":14.24,"volume":58451400},{"timestamp":1029763800,"date":"2002-08-19","index":3153,"close":14.72,"high":15,"low":14.5,"open":14.7,"volume":65412100},{"timestamp":1029850200,"date":"2002-08-20","index":3154,"close":14.73,"high":14.82,"low":14.59,"open":14.67,"volume":60171900}]},{"date":"2002-05-07","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1019482200,"date":"2002-04-22","index":3070,"close":14.87,"high":14.99,"low":14.55,"open":14.95,"volume":48702100},{"timestamp":1019568600,"date":"2002-04-23","index":3071,"close":14.01,"high":14.85,"low":13.93,"open":14.8,"volume":83697900},{"timestamp":1019655000,"date":"2002-04-24","index":3072,"close":14.43,"high":14.8,"low":14.06,"open":14.27,"volume":77480200},{"timestamp":1019741400,"date":"2002-04-25","index":3073,"close":14.59,"high":14.74,"low":13.96,"open":14.22,"volume":82191500},{"timestamp":1019827800,"date":"2002-04-26","index":3074,"close":13.91,"high":14.87,"low":13.91,"open":14.82,"volume":58851400},{"timestamp":1020087000,"date":"2002-04-29","index":3075,"close":14.13,"high":14.35,"low":13.88,"open":14.09,"volume":69059400},{"timestamp":1020173400,"date":"2002-04-30","index":3076,"close":14.65,"high":14.98,"low":14.01,"open":14.02,"volume":73316700},{"timestamp":1020259800,"date":"2002-05-01","index":3077,"close":13.7,"high":14.59,"low":13.63,"open":14.55,"volume":102602100},{"timestamp":1020346200,"date":"2002-05-02","index":3078,"close":13.64,"high":14.25,"low":13.61,"open":13.79,"volume":80762900},{"timestamp":1020432600,"date":"2002-05-03","index":3079,"close":13.14,"high":13.61,"low":13.05,"open":13.56,"volume":70750200},{"timestamp":1020691800,"date":"2002-05-06","index":3080,"close":12.89,"high":13.59,"low":12.85,"open":13.25,"volume":69219600}],"post":[{"timestamp":1020778200,"date":"2002-05-07","index":3081,"close":13.08,"high":13.5,"low":12.27,"open":13.16,"volume":108755600},{"timestamp":1020864600,"date":"2002-05-08","index":3082,"close":16.27,"high":16.3,"low":15.15,"open":15.23,"volume":194497200},{"timestamp":1020951000,"date":"2002-05-09","index":3083,"close":15.75,"high":16.05,"low":15.39,"open":15.96,"volume":89850000},{"timestamp":1021037400,"date":"2002-05-10","index":3084,"close":15.42,"high":15.65,"low":15.14,"open":15.43,"volume":93204200},{"timestamp":1021296600,"date":"2002-05-13","index":3085,"close":15.7,"high":15.82,"low":15.15,"open":15.41,"volume":69927100},{"timestamp":1021383000,"date":"2002-05-14","index":3086,"close":16.45,"high":16.5,"low":16,"open":16.32,"volume":73338200},{"timestamp":1021469400,"date":"2002-05-15","index":3087,"close":16.56,"high":17.21,"low":16.12,"open":16.2,"volume":85240300},{"timestamp":1021555800,"date":"2002-05-16","index":3088,"close":17.01,"high":17.06,"low":16.35,"open":16.4,"volume":60338800},{"timestamp":1021642200,"date":"2002-05-17","index":3089,"close":17.25,"high":17.49,"low":16.94,"open":17.19,"volume":61316400},{"timestamp":1021901400,"date":"2002-05-20","index":3090,"close":16.58,"high":17.02,"low":16.45,"open":16.84,"volume":56815500},{"timestamp":1021987800,"date":"2002-05-21","index":3091,"close":16.16,"high":16.96,"low":16.07,"open":16.74,"volume":60334400}]},{"date":"2002-02-06","estimated":0.05,"reported":0.09,"pre":[{"timestamp":1011709800,"date":"2002-01-22","index":3008,"close":18.06,"high":19.29,"low":18.05,"open":19.22,"volume":67592600},{"timestamp":1011796200,"date":"2002-01-23","index":3009,"close":18.93,"high":19.02,"low":18.13,"open":18.16,"volume":64877200},{"timestamp":1011882600,"date":"2002-01-24","index":3010,"close":19.05,"high":19.83,"low":18.85,"open":19.22,"volume":68395900},{"timestamp":1011969000,"date":"2002-01-25","index":3011,"close":19.13,"high":19.51,"low":18.91,"open":19.03,"volume":55244800},{"timestamp":1012228200,"date":"2002-01-28","index":3012,"close":19.7,"high":19.98,"low":19.32,"open":19.48,"volume":54156300},{"timestamp":1012314600,"date":"2002-01-29","index":3013,"close":19.01,"high":19.99,"low":18.84,"open":19.76,"volume":67690500},{"timestamp":1012401000,"date":"2002-01-30","index":3014,"close":19.34,"high":19.36,"low":18.24,"open":19.26,"volume":84758500},{"timestamp":1012487400,"date":"2002-01-31","index":3015,"close":19.8,"high":19.81,"low":19.04,"open":19.48,"volume":62995800},{"timestamp":1012573800,"date":"2002-02-01","index":3016,"close":19.21,"high":20,"low":19.1,"open":19.55,"volume":53772000},{"timestamp":1012833000,"date":"2002-02-04","index":3017,"close":18.31,"high":19.2,"low":18,"open":19,"volume":57184800},{"timestamp":1012919400,"date":"2002-02-05","index":3018,"close":18.5,"high":18.96,"low":18,"open":18.07,"volume":78978700}],"post":[{"timestamp":1013005800,"date":"2002-02-06","index":3019,"close":18.61,"high":19.25,"low":18.27,"open":19.23,"volume":112316300},{"timestamp":1013092200,"date":"2002-02-07","index":3020,"close":17.06,"high":18,"low":17.02,"open":17.92,"volume":160137000},{"timestamp":1013178600,"date":"2002-02-08","index":3021,"close":16.76,"high":17.3,"low":16.27,"open":17.26,"volume":121511000},{"timestamp":1013437800,"date":"2002-02-11","index":3022,"close":17.69,"high":17.71,"low":16.76,"open":16.93,"volume":77809800},{"timestamp":1013524200,"date":"2002-02-12","index":3023,"close":17.26,"high":17.6,"low":17.15,"open":17.33,"volume":62451400},{"timestamp":1013610600,"date":"2002-02-13","index":3024,"close":17.52,"high":17.64,"low":17.34,"open":17.42,"volume":59732100},{"timestamp":1013697000,"date":"2002-02-14","index":3025,"close":17.46,"high":17.67,"low":17.32,"open":17.61,"volume":53623000},{"timestamp":1013783400,"date":"2002-02-15","index":3026,"close":17.09,"high":17.54,"low":17.04,"open":17.51,"volume":62729700},{"timestamp":1014129000,"date":"2002-02-19","index":3027,"close":16.81,"high":17.02,"low":16.57,"open":16.61,"volume":58196000},{"timestamp":1014215400,"date":"2002-02-20","index":3028,"close":16.69,"high":16.9,"low":16.18,"open":16.8,"volume":74671800},{"timestamp":1014301800,"date":"2002-02-21","index":3029,"close":15.11,"high":16.23,"low":15,"open":16.23,"volume":106466000}]},{"date":"2001-11-05","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1003498200,"date":"2001-10-19","index":2945,"close":16.72,"high":16.94,"low":15.98,"open":16.24,"volume":69947500},{"timestamp":1003757400,"date":"2001-10-22","index":2946,"close":16.83,"high":17.07,"low":16.15,"open":16.52,"volume":61129000},{"timestamp":1003843800,"date":"2001-10-23","index":2947,"close":16.41,"high":17.37,"low":16.38,"open":17.27,"volume":95294000},{"timestamp":1003930200,"date":"2001-10-24","index":2948,"close":17.23,"high":17.3,"low":16.52,"open":16.6,"volume":77814700},{"timestamp":1004016600,"date":"2001-10-25","index":2949,"close":17.74,"high":17.8,"low":16.38,"open":16.88,"volume":88659400},{"timestamp":1004103000,"date":"2001-10-26","index":2950,"close":17.29,"high":17.83,"low":17.1,"open":17.38,"volume":62461100},{"timestamp":1004365800,"date":"2001-10-29","index":2951,"close":16.42,"high":17.65,"low":16.32,"open":17.23,"volume":84832900},{"timestamp":1004452200,"date":"2001-10-30","index":2952,"close":16.57,"high":16.97,"low":16.06,"open":16.17,"volume":76335100},{"timestamp":1004538600,"date":"2001-10-31","index":2953,"close":16.92,"high":17.41,"low":16.61,"open":17.14,"volume":85724000},{"timestamp":1004625000,"date":"2001-11-01","index":2954,"close":17.66,"high":17.7,"low":16.7,"open":17.15,"volume":73546100},{"timestamp":1004711400,"date":"2001-11-02","index":2955,"close":17.26,"high":17.67,"low":17,"open":17.54,"volume":71976400}],"post":[{"timestamp":1004970600,"date":"2001-11-05","index":2956,"close":17.9,"high":17.99,"low":17.6,"open":17.86,"volume":103486600},{"timestamp":1005057000,"date":"2001-11-06","index":2957,"close":18.47,"high":18.65,"low":17.92,"open":18.23,"volume":123928900},{"timestamp":1005143400,"date":"2001-11-07","index":2958,"close":18.93,"high":19.47,"low":18.24,"open":18.3,"volume":119637700},{"timestamp":1005229800,"date":"2001-11-08","index":2959,"close":19.09,"high":19.89,"low":18.91,"open":19.24,"volume":122071800},{"timestamp":1005316200,"date":"2001-11-09","index":2960,"close":19.2,"high":19.37,"low":18.82,"open":18.99,"volume":61623000},{"timestamp":1005575400,"date":"2001-11-12","index":2961,"close":19.26,"high":19.35,"low":18.5,"open":19.18,"volume":71411500},{"timestamp":1005661800,"date":"2001-11-13","index":2962,"close":19.58,"high":19.96,"low":19.1,"open":19.89,"volume":108595300},{"timestamp":1005748200,"date":"2001-11-14","index":2963,"close":19.89,"high":19.99,"low":19.37,"open":19.82,"volume":75208500},{"timestamp":1005834600,"date":"2001-11-15","index":2964,"close":20.14,"high":20.21,"low":19.71,"open":19.77,"volume":80721400},{"timestamp":1005921000,"date":"2001-11-16","index":2965,"close":20.02,"high":20.1,"low":19.69,"open":20.1,"volume":53364600},{"timestamp":1006180200,"date":"2001-11-19","index":2966,"close":20.71,"high":20.72,"low":20.06,"open":20.14,"volume":64166100}]},{"date":"2001-08-07","estimated":0.02,"reported":0.02,"pre":[{"timestamp":995895000,"date":"2001-07-23","index":2886,"close":18.27,"high":18.97,"low":18.2,"open":18.82,"volume":64946900},{"timestamp":995981400,"date":"2001-07-24","index":2887,"close":18.38,"high":18.58,"low":17.92,"open":18.14,"volume":50964300},{"timestamp":996067800,"date":"2001-07-25","index":2888,"close":18.7,"high":18.99,"low":18.31,"open":18.6,"volume":58461200},{"timestamp":996154200,"date":"2001-07-26","index":2889,"close":19.38,"high":19.49,"low":18.2,"open":18.71,"volume":68742600},{"timestamp":996240600,"date":"2001-07-27","index":2890,"close":19.06,"high":19.6,"low":18.91,"open":19.19,"volume":47793000},{"timestamp":996499800,"date":"2001-07-30","index":2891,"close":18.89,"high":19.5,"low":18.55,"open":19.05,"volume":51555900},{"timestamp":996586200,"date":"2001-07-31","index":2892,"close":19.22,"high":19.75,"low":18.68,"open":19.04,"volume":61467400},{"timestamp":996672600,"date":"2001-08-01","index":2893,"close":20.3,"high":20.34,"low":19.75,"open":19.82,"volume":80598700},{"timestamp":996759000,"date":"2001-08-02","index":2894,"close":20.25,"high":20.75,"low":19.55,"open":20.61,"volume":62708600},{"timestamp":996845400,"date":"2001-08-03","index":2895,"close":20.05,"high":20.28,"low":19.45,"open":19.87,"volume":46978900},{"timestamp":997104600,"date":"2001-08-06","index":2896,"close":19.54,"high":20,"low":19.4,"open":19.79,"volume":39179100}],"post":[{"timestamp":997191000,"date":"2001-08-07","index":2897,"close":19.26,"high":19.52,"low":18.84,"open":19.4,"volume":77109900},{"timestamp":997277400,"date":"2001-08-08","index":2898,"close":17.98,"high":18.99,"low":17.83,"open":18.68,"volume":88371300},{"timestamp":997363800,"date":"2001-08-09","index":2899,"close":18.29,"high":18.51,"low":17.61,"open":17.81,"volume":49364900},{"timestamp":997450200,"date":"2001-08-10","index":2900,"close":18.33,"high":18.45,"low":17.55,"open":18.19,"volume":45855600},{"timestamp":997709400,"date":"2001-08-13","index":2901,"close":18.21,"high":18.4,"low":17.85,"open":18.28,"volume":32726800},{"timestamp":997795800,"date":"2001-08-14","index":2902,"close":17.65,"high":18.4,"low":17.61,"open":18.31,"volume":36460900},{"timestamp":997882200,"date":"2001-08-15","index":2903,"close":17,"high":17.88,"low":16.95,"open":17.6,"volume":50466900},{"timestamp":997968600,"date":"2001-08-16","index":2904,"close":17.48,"high":17.49,"low":16.16,"open":16.63,"volume":55552800},{"timestamp":998055000,"date":"2001-08-17","index":2905,"close":16.61,"high":17.24,"low":16.43,"open":16.93,"volume":46172300},{"timestamp":998314200,"date":"2001-08-20","index":2906,"close":16.9,"high":16.99,"low":16.2,"open":16.52,"volume":36904400},{"timestamp":998400600,"date":"2001-08-21","index":2907,"close":16.01,"high":17,"low":15.98,"open":16.9,"volume":40024600}]},{"date":"2001-05-08","estimated":0.01,"reported":0.03,"pre":[{"timestamp":988032600,"date":"2001-04-23","index":2823,"close":17.33,"high":18.64,"low":16.89,"open":18.55,"volume":86046500},{"timestamp":988119000,"date":"2001-04-24","index":2824,"close":16.26,"high":17.21,"low":16.2,"open":17.21,"volume":82895500},{"timestamp":988205400,"date":"2001-04-25","index":2825,"close":15.73,"high":16.4,"low":15.38,"open":16.06,"volume":91861200},{"timestamp":988291800,"date":"2001-04-26","index":2826,"close":15.21,"high":16.3,"low":14.98,"open":16.17,"volume":102367300},{"timestamp":988378200,"date":"2001-04-27","index":2827,"close":15.6,"high":15.95,"low":15.2,"open":15.88,"volume":61868800},{"timestamp":988637400,"date":"2001-04-30","index":2828,"close":16.98,"high":17.55,"low":16.5,"open":16.5,"volume":88925800},{"timestamp":988723800,"date":"2001-05-01","index":2829,"close":17.8,"high":18,"low":16.52,"open":17.11,"volume":84418000},{"timestamp":988810200,"date":"2001-05-02","index":2830,"close":20,"high":20.06,"low":18.8,"open":19.26,"volume":170728200},{"timestamp":988896600,"date":"2001-05-03","index":2831,"close":18.66,"high":19.43,"low":18.18,"open":19.43,"volume":103489100},{"timestamp":988983000,"date":"2001-05-04","index":2832,"close":19.64,"high":19.77,"low":17.74,"open":17.93,"volume":103541800},{"timestamp":989242200,"date":"2001-05-07","index":2833,"close":19.25,"high":20.3,"low":19.08,"open":19.89,"volume":123910800}],"post":[{"timestamp":989328600,"date":"2001-05-08","index":2834,"close":20.38,"high":21,"low":19.8,"open":20.5,"volume":167326100},{"timestamp":989415000,"date":"2001-05-09","index":2835,"close":19.13,"high":19.74,"low":18.65,"open":19,"volume":119875800},{"timestamp":989501400,"date":"2001-05-10","index":2836,"close":18.83,"high":19.75,"low":18.75,"open":19.53,"volume":64343100},{"timestamp":989587800,"date":"2001-05-11","index":2837,"close":19.05,"high":19.17,"low":18.54,"open":18.91,"volume":45258000},{"timestamp":989847000,"date":"2001-05-14","index":2838,"close":18.57,"high":19.05,"low":18.18,"open":18.93,"volume":40417000},{"timestamp":989933400,"date":"2001-05-15","index":2839,"close":18.74,"high":19.67,"low":18.41,"open":18.63,"volume":86610500},{"timestamp":990019800,"date":"2001-05-16","index":2840,"close":20,"high":20.01,"low":18.2,"open":18.42,"volume":91196200},{"timestamp":990106200,"date":"2001-05-17","index":2841,"close":19.86,"high":20.73,"low":19.42,"open":20,"volume":101042200},{"timestamp":990192600,"date":"2001-05-18","index":2842,"close":20.2,"high":20.39,"low":19.65,"open":19.71,"volume":74267000},{"timestamp":990451800,"date":"2001-05-21","index":2843,"close":22.87,"high":22.92,"low":20.21,"open":20.3,"volume":142051000},{"timestamp":990538200,"date":"2001-05-22","index":2844,"close":23.48,"high":24.13,"low":22.78,"open":23.41,"volume":148928700}]},{"date":"2001-02-06","estimated":0.19,"reported":0.18,"pre":[{"timestamp":980173800,"date":"2001-01-22","index":2760,"close":41.44,"high":42.44,"low":39.94,"open":40.69,"volume":59726300},{"timestamp":980260200,"date":"2001-01-23","index":2761,"close":42.63,"high":42.88,"low":40.44,"open":41.69,"volume":55443000},{"timestamp":980346600,"date":"2001-01-24","index":2762,"close":42.56,"high":43.38,"low":41.5,"open":43.13,"volume":70171600},{"timestamp":980433000,"date":"2001-01-25","index":2763,"close":39.31,"high":42.44,"low":39.19,"open":42.25,"volume":65082100},{"timestamp":980519400,"date":"2001-01-26","index":2764,"close":38.38,"high":38.42,"low":36.19,"open":37.25,"volume":43833300},{"timestamp":980778600,"date":"2001-01-29","index":2765,"close":37.25,"high":38,"low":35.5,"open":36.13,"volume":12188100},{"timestamp":980865000,"date":"2001-01-30","index":2766,"close":38,"high":38.56,"low":37.31,"open":37.81,"volume":74652700},{"timestamp":980951400,"date":"2001-01-31","index":2767,"close":37.44,"high":39.5,"low":37.31,"open":38.81,"volume":83891100},{"timestamp":981037800,"date":"2001-02-01","index":2768,"close":38.25,"high":38.56,"low":37.44,"open":37.5,"volume":46785200},{"timestamp":981124200,"date":"2001-02-02","index":2769,"close":35.5,"high":38.63,"low":35.19,"open":38.31,"volume":57600300},{"timestamp":981383400,"date":"2001-02-05","index":2770,"close":34.56,"high":34.94,"low":33.5,"open":34.56,"volume":65876100}],"post":[{"timestamp":981469800,"date":"2001-02-06","index":2771,"close":35.75,"high":36.19,"low":34.56,"open":34.77,"volume":91451300},{"timestamp":981556200,"date":"2001-02-07","index":2772,"close":31.06,"high":32.56,"low":29.88,"open":31.94,"volume":279312700},{"timestamp":981642600,"date":"2001-02-08","index":2773,"close":30,"high":31.75,"low":29.94,"open":31.19,"volume":101508200},{"timestamp":981729000,"date":"2001-02-09","index":2774,"close":28.19,"high":30.45,"low":28,"open":29.86,"volume":134360900},{"timestamp":981988200,"date":"2001-02-12","index":2775,"close":29.56,"high":29.88,"low":27.81,"open":28.56,"volume":97195000},{"timestamp":982074600,"date":"2001-02-13","index":2776,"close":28.5,"high":30.69,"low":28,"open":29.75,"volume":74303300},{"timestamp":982161000,"date":"2001-02-14","index":2777,"close":29.38,"high":29.63,"low":28,"open":28.94,"volume":73145200},{"timestamp":982247400,"date":"2001-02-15","index":2778,"close":30.81,"high":31.44,"low":29.88,"open":30.44,"volume":101537700},{"timestamp":982333800,"date":"2001-02-16","index":2779,"close":28.25,"high":29.19,"low":27.48,"open":28,"volume":86437400},{"timestamp":982679400,"date":"2001-02-20","index":2780,"close":26.06,"high":28.69,"low":26.06,"open":28.67,"volume":103669700},{"timestamp":982765800,"date":"2001-02-21","index":2781,"close":25.13,"high":26.69,"low":25,"open":25.69,"volume":96584700}]},{"date":"2000-11-06","estimated":0.17,"reported":0.18,"pre":[{"timestamp":972048600,"date":"2000-10-20","index":2698,"close":57.31,"high":59.44,"low":56.75,"open":57.63,"volume":51194000},{"timestamp":972307800,"date":"2000-10-23","index":2699,"close":55.88,"high":57.75,"low":54.94,"open":56.25,"volume":45486800},{"timestamp":972394200,"date":"2000-10-24","index":2700,"close":54.88,"high":57.25,"low":54.06,"open":56.56,"volume":46524900},{"timestamp":972480600,"date":"2000-10-25","index":2701,"close":50.63,"high":53.56,"low":50.5,"open":51.56,"volume":68796400},{"timestamp":972567000,"date":"2000-10-26","index":2702,"close":53.56,"high":54.13,"low":50,"open":51.38,"volume":83351700},{"timestamp":972653400,"date":"2000-10-27","index":2703,"close":50.69,"high":54.63,"low":50.31,"open":54.63,"volume":71866300},{"timestamp":972916200,"date":"2000-10-30","index":2704,"close":48.06,"high":49.69,"low":45.25,"open":49.19,"volume":7360400},{"timestamp":973002600,"date":"2000-10-31","index":2705,"close":53.88,"high":54.5,"low":48.19,"open":48.38,"volume":87881100},{"timestamp":973089000,"date":"2000-11-01","index":2706,"close":52.13,"high":54.88,"low":51.06,"open":52.88,"volume":76320300},{"timestamp":973175400,"date":"2000-11-02","index":2707,"close":55.75,"high":56,"low":52.63,"open":52.81,"volume":57679400},{"timestamp":973261800,"date":"2000-11-03","index":2708,"close":56.75,"high":57.13,"low":54.06,"open":55.38,"volume":59242000}],"post":[{"timestamp":973521000,"date":"2000-11-06","index":2709,"close":55.13,"high":57,"low":54.88,"open":55.94,"volume":72645200},{"timestamp":973607400,"date":"2000-11-07","index":2710,"close":56.75,"high":57.63,"low":53,"open":54.19,"volume":97458000},{"timestamp":973693800,"date":"2000-11-08","index":2711,"close":52.13,"high":56.69,"low":52,"open":55.88,"volume":59053700},{"timestamp":973780200,"date":"2000-11-09","index":2712,"close":53.25,"high":53.5,"low":50.5,"open":50.94,"volume":70492400},{"timestamp":973866600,"date":"2000-11-10","index":2713,"close":50.06,"high":53.13,"low":50,"open":51.94,"volume":58042300},{"timestamp":974125800,"date":"2000-11-13","index":2714,"close":50.38,"high":52.38,"low":48,"open":48.81,"volume":75162400},{"timestamp":974212200,"date":"2000-11-14","index":2715,"close":53.13,"high":53.56,"low":51.81,"open":52.31,"volume":59774300},{"timestamp":974298600,"date":"2000-11-15","index":2716,"close":53.56,"high":54.36,"low":51.44,"open":52.94,"volume":51065300},{"timestamp":974385000,"date":"2000-11-16","index":2717,"close":51.06,"high":53.19,"low":50.81,"open":52.88,"volume":32594500},{"timestamp":974471400,"date":"2000-11-17","index":2718,"close":52.75,"high":53.69,"low":50.5,"open":51.25,"volume":49838500},{"timestamp":974730600,"date":"2000-11-20","index":2719,"close":51.25,"high":52.69,"low":49.94,"open":50.06,"volume":51552800}]}]
+[]
diff --git a/data/CSCO_partial.json b/data/CSCO_partial.json
index 4128dce50..fe51488c7 100644
--- a/data/CSCO_partial.json
+++ b/data/CSCO_partial.json
@@ -1 +1 @@
-[{"date":"2025-08-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-13","estimated":0.87,"reported":null,"pre":[],"post":[]},{"date":"2024-08-14","estimated":0.85,"reported":0.87,"pre":[{"timestamp":1722346200,"date":"2024-07-30","index":8676,"close":48.14,"high":48.55,"low":47.89,"open":48.19,"volume":20166000},{"timestamp":1722432600,"date":"2024-07-31","index":8677,"close":48.45,"high":48.77,"low":48.24,"open":48.41,"volume":19953600},{"timestamp":1722519000,"date":"2024-08-01","index":8678,"close":47.39,"high":48.72,"low":47.2,"open":48.62,"volume":18837500},{"timestamp":1722605400,"date":"2024-08-02","index":8679,"close":46.66,"high":47.75,"low":46.35,"open":47.68,"volume":24000200},{"timestamp":1722864600,"date":"2024-08-05","index":8680,"close":44.74,"high":46.68,"low":44.69,"open":46.55,"volume":29669600},{"timestamp":1722951000,"date":"2024-08-06","index":8681,"close":45.16,"high":45.74,"low":44.64,"open":44.75,"volume":20524000},{"timestamp":1723037400,"date":"2024-08-07","index":8682,"close":45.12,"high":46.21,"low":45.09,"open":45.42,"volume":18301100},{"timestamp":1723123800,"date":"2024-08-08","index":8683,"close":45.83,"high":46.27,"low":45.28,"open":45.28,"volume":18369100},{"timestamp":1723210200,"date":"2024-08-09","index":8684,"close":45.47,"high":46.06,"low":45.24,"open":45.7,"volume":21217600},{"timestamp":1723469400,"date":"2024-08-12","index":8685,"close":44.86,"high":45.74,"low":44.5,"open":45.53,"volume":20289500},{"timestamp":1723555800,"date":"2024-08-13","index":8686,"close":45.37,"high":45.39,"low":44.89,"open":44.98,"volume":20976900}],"post":[{"timestamp":1723642200,"date":"2024-08-14","index":8687,"close":45.44,"high":45.74,"low":45.04,"open":45.14,"volume":30675600},{"timestamp":1723728600,"date":"2024-08-15","index":8688,"close":48.53,"high":50.28,"low":48.16,"open":48.75,"volume":45976400},{"timestamp":1723815000,"date":"2024-08-16","index":8689,"close":49.46,"high":49.73,"low":48.5,"open":48.64,"volume":27424900},{"timestamp":1724074200,"date":"2024-08-19","index":8690,"close":49.98,"high":49.99,"low":49.3,"open":49.33,"volume":16436600},{"timestamp":1724160600,"date":"2024-08-20","index":8691,"close":50.24,"high":50.37,"low":49.6,"open":49.98,"volume":18697300},{"timestamp":1724247000,"date":"2024-08-21","index":8692,"close":50.45,"high":50.55,"low":50.03,"open":50.29,"volume":21177600},{"timestamp":1724333400,"date":"2024-08-22","index":8693,"close":50.22,"high":50.93,"low":50.18,"open":50.72,"volume":19143100},{"timestamp":1724419800,"date":"2024-08-23","index":8694,"close":50.74,"high":50.77,"low":50.32,"open":50.51,"volume":16474100},{"timestamp":1724679000,"date":"2024-08-26","index":8695,"close":50.79,"high":51.02,"low":50.72,"open":50.79,"volume":12016800},{"timestamp":1724765400,"date":"2024-08-27","index":8696,"close":50.71,"high":50.84,"low":50.4,"open":50.67,"volume":10243900},{"timestamp":1724851800,"date":"2024-08-28","index":8697,"close":49.85,"high":50.57,"low":49.41,"open":50.45,"volume":14571400}]},{"date":"2024-05-15","estimated":0.82,"reported":0.88,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":8614,"close":46.98,"high":47.69,"low":46.97,"open":47.61,"volume":18535400},{"timestamp":1714570200,"date":"2024-05-01","index":8615,"close":46.84,"high":47.57,"low":46.68,"open":46.7,"volume":18266400},{"timestamp":1714656600,"date":"2024-05-02","index":8616,"close":46.79,"high":47.12,"low":46.6,"open":47.03,"volume":15441700},{"timestamp":1714743000,"date":"2024-05-03","index":8617,"close":47.12,"high":47.4,"low":46.84,"open":47.1,"volume":17935300},{"timestamp":1715002200,"date":"2024-05-06","index":8618,"close":47.11,"high":47.44,"low":46.97,"open":47.22,"volume":14163000},{"timestamp":1715088600,"date":"2024-05-07","index":8619,"close":47.28,"high":47.46,"low":47.01,"open":47.21,"volume":14308200},{"timestamp":1715175000,"date":"2024-05-08","index":8620,"close":48,"high":48.14,"low":47.25,"open":47.44,"volume":15130200},{"timestamp":1715261400,"date":"2024-05-09","index":8621,"close":47.79,"high":48.09,"low":47.65,"open":48,"volume":12449300},{"timestamp":1715347800,"date":"2024-05-10","index":8622,"close":48.06,"high":48.1,"low":47.7,"open":48,"volume":12096900},{"timestamp":1715607000,"date":"2024-05-13","index":8623,"close":48.68,"high":48.82,"low":48.23,"open":48.31,"volume":15149100},{"timestamp":1715693400,"date":"2024-05-14","index":8624,"close":48.95,"high":49.18,"low":48.35,"open":48.98,"volume":17379700}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":8625,"close":49.67,"high":49.73,"low":48.73,"open":49.19,"volume":37342100},{"timestamp":1715866200,"date":"2024-05-16","index":8626,"close":48.34,"high":50.11,"low":48.17,"open":50.08,"volume":47829400},{"timestamp":1715952600,"date":"2024-05-17","index":8627,"close":48.17,"high":48.56,"low":48.11,"open":48.26,"volume":22020300},{"timestamp":1716211800,"date":"2024-05-20","index":8628,"close":47.13,"high":48.07,"low":47.01,"open":48,"volume":22040700},{"timestamp":1716298200,"date":"2024-05-21","index":8629,"close":46.94,"high":47.15,"low":46.61,"open":47.12,"volume":25172200},{"timestamp":1716384600,"date":"2024-05-22","index":8630,"close":47.43,"high":47.84,"low":47.04,"open":47.1,"volume":19940600},{"timestamp":1716471000,"date":"2024-05-23","index":8631,"close":46.6,"high":47.19,"low":46.51,"open":47.15,"volume":18837500},{"timestamp":1716557400,"date":"2024-05-24","index":8632,"close":46.42,"high":46.8,"low":46.38,"open":46.63,"volume":11933600},{"timestamp":1716903000,"date":"2024-05-28","index":8633,"close":46.28,"high":46.89,"low":45.98,"open":46.15,"volume":18178800},{"timestamp":1716989400,"date":"2024-05-29","index":8634,"close":46.08,"high":46.33,"low":45.85,"open":45.9,"volume":16001100},{"timestamp":1717075800,"date":"2024-05-30","index":8635,"close":46.12,"high":46.46,"low":46,"open":46.1,"volume":19898100}]},{"date":"2024-02-14","estimated":0.84,"reported":0.87,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":8551,"close":52.24,"high":52.42,"low":52,"open":52.3,"volume":14322100},{"timestamp":1706711400,"date":"2024-01-31","index":8552,"close":50.18,"high":51.94,"low":50.07,"open":51.85,"volume":29311800},{"timestamp":1706797800,"date":"2024-02-01","index":8553,"close":50.18,"high":50.46,"low":49.82,"open":50.23,"volume":20635700},{"timestamp":1706884200,"date":"2024-02-02","index":8554,"close":50.18,"high":50.38,"low":49.62,"open":50.14,"volume":20530400},{"timestamp":1707143400,"date":"2024-02-05","index":8555,"close":49.51,"high":50.15,"low":49.26,"open":49.94,"volume":19602000},{"timestamp":1707229800,"date":"2024-02-06","index":8556,"close":49.98,"high":50.61,"low":49.79,"open":50.31,"volume":19265800},{"timestamp":1707316200,"date":"2024-02-07","index":8557,"close":49.77,"high":50.35,"low":49.46,"open":50.3,"volume":16794400},{"timestamp":1707402600,"date":"2024-02-08","index":8558,"close":49.95,"high":49.99,"low":49.55,"open":49.9,"volume":19599000},{"timestamp":1707489000,"date":"2024-02-09","index":8559,"close":50.13,"high":50.26,"low":49.63,"open":49.93,"volume":24076900},{"timestamp":1707748200,"date":"2024-02-12","index":8560,"close":49.99,"high":50.2,"low":49.53,"open":50.03,"volume":19046300},{"timestamp":1707834600,"date":"2024-02-13","index":8561,"close":49.64,"high":49.94,"low":49.14,"open":49.62,"volume":23633700}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":8562,"close":50.28,"high":50.34,"low":49.55,"open":49.57,"volume":31176400},{"timestamp":1708007400,"date":"2024-02-15","index":8563,"close":49.06,"high":49.69,"low":48.19,"open":48.26,"volume":42766500},{"timestamp":1708093800,"date":"2024-02-16","index":8564,"close":48.44,"high":49.08,"low":48.39,"open":48.75,"volume":24909400},{"timestamp":1708439400,"date":"2024-02-20","index":8565,"close":48.28,"high":48.47,"low":47.85,"open":47.97,"volume":26402500},{"timestamp":1708525800,"date":"2024-02-21","index":8566,"close":48.48,"high":48.52,"low":47.9,"open":48.45,"volume":15999200},{"timestamp":1708612200,"date":"2024-02-22","index":8567,"close":48.57,"high":48.7,"low":48.15,"open":48.27,"volume":22020300},{"timestamp":1708698600,"date":"2024-02-23","index":8568,"close":48.86,"high":49.14,"low":48.5,"open":48.62,"volume":13141900},{"timestamp":1708957800,"date":"2024-02-26","index":8569,"close":48.4,"high":48.9,"low":48.36,"open":48.85,"volume":13018700},{"timestamp":1709044200,"date":"2024-02-27","index":8570,"close":48.31,"high":48.45,"low":48.02,"open":48.15,"volume":12515400},{"timestamp":1709130600,"date":"2024-02-28","index":8571,"close":48.06,"high":48.48,"low":48.01,"open":48.2,"volume":14635100},{"timestamp":1709217000,"date":"2024-02-29","index":8572,"close":48.37,"high":48.48,"low":48.13,"open":48.19,"volume":22962500}]},{"date":"2023-11-15","estimated":1.03,"reported":1.11,"pre":[{"timestamp":1698759000,"date":"2023-10-31","index":8490,"close":52.13,"high":52.17,"low":51.68,"open":51.75,"volume":13509300},{"timestamp":1698845400,"date":"2023-11-01","index":8491,"close":52.19,"high":52.28,"low":51.8,"open":52.04,"volume":14300700},{"timestamp":1698931800,"date":"2023-11-02","index":8492,"close":52.75,"high":52.8,"low":52.18,"open":52.32,"volume":17459700},{"timestamp":1699018200,"date":"2023-11-03","index":8493,"close":53.01,"high":53.45,"low":52.63,"open":53.26,"volume":17644900},{"timestamp":1699281000,"date":"2023-11-06","index":8494,"close":53.29,"high":53.3,"low":52.88,"open":52.97,"volume":15429600},{"timestamp":1699367400,"date":"2023-11-07","index":8495,"close":53.13,"high":53.44,"low":52.97,"open":53.34,"volume":15153100},{"timestamp":1699453800,"date":"2023-11-08","index":8496,"close":53,"high":53.5,"low":52.77,"open":53.39,"volume":13633800},{"timestamp":1699540200,"date":"2023-11-09","index":8497,"close":52,"high":52.57,"low":51.75,"open":52.12,"volume":21039400},{"timestamp":1699626600,"date":"2023-11-10","index":8498,"close":52.59,"high":52.63,"low":51.93,"open":52.25,"volume":17369000},{"timestamp":1699885800,"date":"2023-11-13","index":8499,"close":52.23,"high":52.64,"low":52.09,"open":52.48,"volume":14931600},{"timestamp":1699972200,"date":"2023-11-14","index":8500,"close":53.17,"high":53.37,"low":52.47,"open":52.47,"volume":18331000}],"post":[{"timestamp":1700058600,"date":"2023-11-15","index":8501,"close":53.28,"high":53.43,"low":53.04,"open":53.27,"volume":32188200},{"timestamp":1700145000,"date":"2023-11-16","index":8502,"close":48.04,"high":48.06,"low":46.2,"open":47.41,"volume":79057800},{"timestamp":1700231400,"date":"2023-11-17","index":8503,"close":47.76,"high":48.36,"low":47.73,"open":48.05,"volume":32593700},{"timestamp":1700490600,"date":"2023-11-20","index":8504,"close":48.27,"high":48.37,"low":47.55,"open":47.56,"volume":27421000},{"timestamp":1700577000,"date":"2023-11-21","index":8505,"close":47.8,"high":48.35,"low":47.66,"open":48.27,"volume":21510500},{"timestamp":1700663400,"date":"2023-11-22","index":8506,"close":48.08,"high":48.35,"low":47.95,"open":48.08,"volume":17308400},{"timestamp":1700836200,"date":"2023-11-24","index":8507,"close":48.36,"high":48.4,"low":48.05,"open":48.09,"volume":8209500},{"timestamp":1701095400,"date":"2023-11-27","index":8508,"close":47.93,"high":48.37,"low":47.91,"open":48.33,"volume":17651600},{"timestamp":1701181800,"date":"2023-11-28","index":8509,"close":47.85,"high":48.19,"low":47.81,"open":47.95,"volume":16360900},{"timestamp":1701268200,"date":"2023-11-29","index":8510,"close":48.05,"high":48.44,"low":48.03,"open":48.11,"volume":16700500},{"timestamp":1701354600,"date":"2023-11-30","index":8511,"close":48.38,"high":48.5,"low":47.94,"open":48.19,"volume":37165000}]},{"date":"2023-08-16","estimated":1.06,"reported":1.14,"pre":[{"timestamp":1690896600,"date":"2023-08-01","index":8426,"close":52.66,"high":52.78,"low":52.31,"open":52.57,"volume":15286200},{"timestamp":1690983000,"date":"2023-08-02","index":8427,"close":52.58,"high":53.11,"low":52.32,"open":52.38,"volume":17693700},{"timestamp":1691069400,"date":"2023-08-03","index":8428,"close":53.15,"high":53.27,"low":52.24,"open":52.49,"volume":15186400},{"timestamp":1691155800,"date":"2023-08-04","index":8429,"close":52.63,"high":53.32,"low":52.54,"open":52.88,"volume":12266700},{"timestamp":1691415000,"date":"2023-08-07","index":8430,"close":53.01,"high":53.07,"low":52.68,"open":52.97,"volume":11327900},{"timestamp":1691501400,"date":"2023-08-08","index":8431,"close":53.06,"high":53.13,"low":52.36,"open":52.66,"volume":12224800},{"timestamp":1691587800,"date":"2023-08-09","index":8432,"close":52.99,"high":53.45,"low":52.66,"open":52.9,"volume":18765500},{"timestamp":1691674200,"date":"2023-08-10","index":8433,"close":53.37,"high":54.14,"low":53.17,"open":53.41,"volume":16329500},{"timestamp":1691760600,"date":"2023-08-11","index":8434,"close":53.79,"high":53.95,"low":53.19,"open":53.35,"volume":14342200},{"timestamp":1692019800,"date":"2023-08-14","index":8435,"close":53.88,"high":54.13,"low":53.72,"open":53.8,"volume":20707300},{"timestamp":1692106200,"date":"2023-08-15","index":8436,"close":53.35,"high":53.73,"low":53.18,"open":53.62,"volume":20173400}],"post":[{"timestamp":1692192600,"date":"2023-08-16","index":8437,"close":52.96,"high":53.52,"low":52.87,"open":53.19,"volume":26470200},{"timestamp":1692279000,"date":"2023-08-17","index":8438,"close":54.73,"high":55.84,"low":54.37,"open":54.44,"volume":45278000},{"timestamp":1692365400,"date":"2023-08-18","index":8439,"close":55.04,"high":55.46,"low":54.62,"open":54.63,"volume":28833600},{"timestamp":1692624600,"date":"2023-08-21","index":8440,"close":55.44,"high":55.79,"low":55.15,"open":55.2,"volume":18283200},{"timestamp":1692711000,"date":"2023-08-22","index":8441,"close":55.46,"high":55.82,"low":55.28,"open":55.48,"volume":15666000},{"timestamp":1692797400,"date":"2023-08-23","index":8442,"close":55.98,"high":56.2,"low":55.4,"open":55.61,"volume":18250000},{"timestamp":1692883800,"date":"2023-08-24","index":8443,"close":55.24,"high":56.48,"low":55.21,"open":56.32,"volume":17586400},{"timestamp":1692970200,"date":"2023-08-25","index":8444,"close":55.7,"high":55.87,"low":55.25,"open":55.25,"volume":15731800},{"timestamp":1693229400,"date":"2023-08-28","index":8445,"close":56.2,"high":56.28,"low":55.68,"open":55.89,"volume":15189900},{"timestamp":1693315800,"date":"2023-08-29","index":8446,"close":56.56,"high":56.8,"low":56.11,"open":56.35,"volume":17859100},{"timestamp":1693402200,"date":"2023-08-30","index":8447,"close":56.81,"high":56.91,"low":56.54,"open":56.63,"volume":12145400}]},{"date":"2023-05-17","estimated":0.97,"reported":1,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":8364,"close":46.36,"high":47.08,"low":46.06,"open":46.91,"volume":20175100},{"timestamp":1683120600,"date":"2023-05-03","index":8365,"close":45.96,"high":46.55,"low":45.86,"open":46.42,"volume":20765700},{"timestamp":1683207000,"date":"2023-05-04","index":8366,"close":45.7,"high":45.93,"low":45.56,"open":45.77,"volume":17748900},{"timestamp":1683293400,"date":"2023-05-05","index":8367,"close":46.25,"high":46.36,"low":45.92,"open":46.12,"volume":14315100},{"timestamp":1683552600,"date":"2023-05-08","index":8368,"close":46.34,"high":46.52,"low":46.09,"open":46.44,"volume":12000000},{"timestamp":1683639000,"date":"2023-05-09","index":8369,"close":46.47,"high":46.52,"low":45.92,"open":45.98,"volume":15221900},{"timestamp":1683725400,"date":"2023-05-10","index":8370,"close":46.71,"high":46.93,"low":46.15,"open":46.7,"volume":15625100},{"timestamp":1683811800,"date":"2023-05-11","index":8371,"close":46.37,"high":46.85,"low":46.2,"open":46.83,"volume":12521900},{"timestamp":1683898200,"date":"2023-05-12","index":8372,"close":46.71,"high":46.81,"low":46.28,"open":46.28,"volume":14094800},{"timestamp":1684157400,"date":"2023-05-15","index":8373,"close":47.1,"high":47.26,"low":46.56,"open":46.8,"volume":13204400},{"timestamp":1684243800,"date":"2023-05-16","index":8374,"close":46.92,"high":47.33,"low":46.8,"open":47.24,"volume":16496300}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":8375,"close":47.63,"high":47.76,"low":47.01,"open":47.15,"volume":29326000},{"timestamp":1684416600,"date":"2023-05-18","index":8376,"close":48.2,"high":48.25,"low":45.7,"open":45.76,"volume":41475700},{"timestamp":1684503000,"date":"2023-05-19","index":8377,"close":49.13,"high":49.34,"low":48.4,"open":48.43,"volume":28561700},{"timestamp":1684762200,"date":"2023-05-22","index":8378,"close":48.82,"high":49.23,"low":48.77,"open":49.11,"volume":18667500},{"timestamp":1684848600,"date":"2023-05-23","index":8379,"close":48.91,"high":49.35,"low":48.6,"open":48.61,"volume":17645900},{"timestamp":1684935000,"date":"2023-05-24","index":8380,"close":48.41,"high":49,"low":48.17,"open":48.95,"volume":15452900},{"timestamp":1685021400,"date":"2023-05-25","index":8381,"close":49.03,"high":49.23,"low":47.72,"open":47.77,"volume":21717000},{"timestamp":1685107800,"date":"2023-05-26","index":8382,"close":49.86,"high":50.09,"low":49.11,"open":49.11,"volume":19825600},{"timestamp":1685453400,"date":"2023-05-30","index":8383,"close":50.17,"high":50.49,"low":49.74,"open":49.99,"volume":19074800},{"timestamp":1685539800,"date":"2023-05-31","index":8384,"close":49.67,"high":50.03,"low":49.61,"open":49.91,"volume":51990300},{"timestamp":1685626200,"date":"2023-06-01","index":8385,"close":49.74,"high":50.09,"low":49.26,"open":49.76,"volume":17817000}]},{"date":"2023-02-15","estimated":0.86,"reported":0.88,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":8301,"close":48.67,"high":48.69,"low":48.05,"open":48.12,"volume":16821600},{"timestamp":1675261800,"date":"2023-02-01","index":8302,"close":48.57,"high":48.9,"low":47.51,"open":48.39,"volume":19639400},{"timestamp":1675348200,"date":"2023-02-02","index":8303,"close":49.32,"high":49.56,"low":48.36,"open":48.53,"volume":17883800},{"timestamp":1675434600,"date":"2023-02-03","index":8304,"close":48.63,"high":49.3,"low":48.51,"open":49.3,"volume":17980000},{"timestamp":1675693800,"date":"2023-02-06","index":8305,"close":47.57,"high":48.28,"low":47.52,"open":48.07,"volume":13991600},{"timestamp":1675780200,"date":"2023-02-07","index":8306,"close":47.84,"high":48.15,"low":46.97,"open":47.24,"volume":16675200},{"timestamp":1675866600,"date":"2023-02-08","index":8307,"close":46.96,"high":47.54,"low":46.77,"open":47.38,"volume":18905500},{"timestamp":1675953000,"date":"2023-02-09","index":8308,"close":46.73,"high":47.41,"low":46.43,"open":47.23,"volume":18598400},{"timestamp":1676039400,"date":"2023-02-10","index":8309,"close":47.26,"high":47.32,"low":46.64,"open":46.7,"volume":17397300},{"timestamp":1676298600,"date":"2023-02-13","index":8310,"close":47.86,"high":47.99,"low":47.39,"open":47.45,"volume":19422100},{"timestamp":1676385000,"date":"2023-02-14","index":8311,"close":47.7,"high":48,"low":47.18,"open":47.78,"volume":19134400}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":8312,"close":48.45,"high":48.52,"low":47.33,"open":47.5,"volume":27071200},{"timestamp":1676557800,"date":"2023-02-16","index":8313,"close":50.99,"high":51.74,"low":49.8,"open":49.99,"volume":48125300},{"timestamp":1676644200,"date":"2023-02-17","index":8314,"close":50.77,"high":51.44,"low":50.6,"open":51.33,"volume":25321400},{"timestamp":1676989800,"date":"2023-02-21","index":8315,"close":49.69,"high":50.76,"low":49.62,"open":50.71,"volume":25100500},{"timestamp":1677076200,"date":"2023-02-22","index":8316,"close":49.31,"high":49.85,"low":48.89,"open":49.85,"volume":20301900},{"timestamp":1677162600,"date":"2023-02-23","index":8317,"close":49.21,"high":49.68,"low":48.55,"open":49.54,"volume":14066200},{"timestamp":1677249000,"date":"2023-02-24","index":8318,"close":48.48,"high":48.9,"low":48.17,"open":48.81,"volume":17251600},{"timestamp":1677508200,"date":"2023-02-27","index":8319,"close":48.73,"high":49.34,"low":48.55,"open":48.95,"volume":14776400},{"timestamp":1677594600,"date":"2023-02-28","index":8320,"close":48.42,"high":48.93,"low":48.38,"open":48.81,"volume":16622400},{"timestamp":1677681000,"date":"2023-03-01","index":8321,"close":48.34,"high":48.59,"low":48.02,"open":48.44,"volume":13449300},{"timestamp":1677767400,"date":"2023-03-02","index":8322,"close":48.53,"high":48.63,"low":48.12,"open":48.32,"volume":18281800}]},{"date":"2022-11-16","estimated":0.84,"reported":0.86,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":8240,"close":45.46,"high":45.79,"low":45.06,"open":45.58,"volume":12088700},{"timestamp":1667395800,"date":"2022-11-02","index":8241,"close":44.57,"high":46.21,"low":44.55,"open":45.47,"volume":15308800},{"timestamp":1667482200,"date":"2022-11-03","index":8242,"close":43.85,"high":44.15,"low":43.39,"open":44.03,"volume":17895600},{"timestamp":1667568600,"date":"2022-11-04","index":8243,"close":44.52,"high":45.08,"low":43.83,"open":44.5,"volume":19648700},{"timestamp":1667831400,"date":"2022-11-07","index":8244,"close":44.55,"high":44.98,"low":44.41,"open":44.83,"volume":21383000},{"timestamp":1667917800,"date":"2022-11-08","index":8245,"close":44.61,"high":45.35,"low":44.18,"open":44.69,"volume":17503100},{"timestamp":1668004200,"date":"2022-11-09","index":8246,"close":43.91,"high":44.72,"low":43.89,"open":44.51,"volume":19311700},{"timestamp":1668090600,"date":"2022-11-10","index":8247,"close":45.66,"high":45.81,"low":44.65,"open":45.7,"volume":27190100},{"timestamp":1668177000,"date":"2022-11-11","index":8248,"close":44.79,"high":45.32,"low":43.92,"open":45.18,"volume":25961800},{"timestamp":1668436200,"date":"2022-11-14","index":8249,"close":44.74,"high":45.44,"low":44.68,"open":44.83,"volume":21091300},{"timestamp":1668522600,"date":"2022-11-15","index":8250,"close":44.9,"high":45.24,"low":44.45,"open":45.04,"volume":19318000}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":8251,"close":44.39,"high":44.98,"low":44.3,"open":44.94,"volume":24939600},{"timestamp":1668695400,"date":"2022-11-17","index":8252,"close":46.59,"high":46.85,"low":45.16,"open":46.19,"volume":38887800},{"timestamp":1668781800,"date":"2022-11-18","index":8253,"close":47.79,"high":48.04,"low":46.86,"open":46.91,"volume":30843200},{"timestamp":1669041000,"date":"2022-11-21","index":8254,"close":47.62,"high":48.29,"low":47.56,"open":47.61,"volume":17049500},{"timestamp":1669127400,"date":"2022-11-22","index":8255,"close":48.38,"high":48.42,"low":47.76,"open":48,"volume":16367800},{"timestamp":1669213800,"date":"2022-11-23","index":8256,"close":48.57,"high":48.99,"low":48.32,"open":48.4,"volume":12065600},{"timestamp":1669386600,"date":"2022-11-25","index":8257,"close":48.4,"high":49.05,"low":48.35,"open":48.75,"volume":8492600},{"timestamp":1669645800,"date":"2022-11-28","index":8258,"close":48.08,"high":48.47,"low":47.92,"open":48.29,"volume":14976600},{"timestamp":1669732200,"date":"2022-11-29","index":8259,"close":48.28,"high":48.41,"low":47.84,"open":48.25,"volume":13779300},{"timestamp":1669818600,"date":"2022-11-30","index":8260,"close":49.72,"high":49.83,"low":47.96,"open":48.17,"volume":29919700},{"timestamp":1669905000,"date":"2022-12-01","index":8261,"close":49.97,"high":50.46,"low":49.69,"open":49.88,"volume":18559500}]},{"date":"2022-08-17","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1659447000,"date":"2022-08-02","index":8176,"close":44.92,"high":45.7,"low":44.9,"open":45.52,"volume":15005400},{"timestamp":1659533400,"date":"2022-08-03","index":8177,"close":45.71,"high":45.82,"low":44.79,"open":44.9,"volume":14943800},{"timestamp":1659619800,"date":"2022-08-04","index":8178,"close":45.38,"high":45.93,"low":45.01,"open":45.9,"volume":15249300},{"timestamp":1659706200,"date":"2022-08-05","index":8179,"close":45.01,"high":45.07,"low":44.54,"open":44.91,"volume":19533900},{"timestamp":1659965400,"date":"2022-08-08","index":8180,"close":45.02,"high":45.52,"low":44.86,"open":45.49,"volume":15465600},{"timestamp":1660051800,"date":"2022-08-09","index":8181,"close":44.92,"high":45.18,"low":44.72,"open":45.15,"volume":12826200},{"timestamp":1660138200,"date":"2022-08-10","index":8182,"close":46.02,"high":46.06,"low":45.43,"open":45.71,"volume":18935400},{"timestamp":1660224600,"date":"2022-08-11","index":8183,"close":45.9,"high":46.43,"low":45.77,"open":46.11,"volume":15849000},{"timestamp":1660311000,"date":"2022-08-12","index":8184,"close":46.61,"high":46.61,"low":45.97,"open":46.09,"volume":16967600},{"timestamp":1660570200,"date":"2022-08-15","index":8185,"close":46.59,"high":46.62,"low":46.03,"open":46.39,"volume":15456100},{"timestamp":1660656600,"date":"2022-08-16","index":8186,"close":46.77,"high":47.01,"low":46.44,"open":46.57,"volume":21153700}],"post":[{"timestamp":1660743000,"date":"2022-08-17","index":8187,"close":46.66,"high":47.1,"low":46.23,"open":46.36,"volume":27975600},{"timestamp":1660829400,"date":"2022-08-18","index":8188,"close":49.37,"high":50,"low":49.11,"open":49.8,"volume":39999900},{"timestamp":1660915800,"date":"2022-08-19","index":8189,"close":48.7,"high":49.46,"low":48.54,"open":49.01,"volume":23130400},{"timestamp":1661175000,"date":"2022-08-22","index":8190,"close":47.71,"high":48.5,"low":47.52,"open":48.47,"volume":20534100},{"timestamp":1661261400,"date":"2022-08-23","index":8191,"close":47.41,"high":48.04,"low":47.39,"open":47.59,"volume":13764600},{"timestamp":1661347800,"date":"2022-08-24","index":8192,"close":47.07,"high":47.41,"low":46.87,"open":47.09,"volume":14946500},{"timestamp":1661434200,"date":"2022-08-25","index":8193,"close":47.27,"high":47.43,"low":46.84,"open":47.25,"volume":23039300},{"timestamp":1661520600,"date":"2022-08-26","index":8194,"close":45.89,"high":47.27,"low":45.88,"open":47.08,"volume":20309800},{"timestamp":1661779800,"date":"2022-08-29","index":8195,"close":45.71,"high":46,"low":45.49,"open":45.72,"volume":13425700},{"timestamp":1661866200,"date":"2022-08-30","index":8196,"close":45.24,"high":45.87,"low":44.96,"open":45.75,"volume":14279100},{"timestamp":1661952600,"date":"2022-08-31","index":8197,"close":44.72,"high":45.83,"low":44.59,"open":45.78,"volume":23006100}]},{"date":"2022-05-18","estimated":0.86,"reported":0.87,"pre":[{"timestamp":1651584600,"date":"2022-05-03","index":8114,"close":49.92,"high":50.36,"low":49.53,"open":49.77,"volume":15828200},{"timestamp":1651671000,"date":"2022-05-04","index":8115,"close":51.58,"high":51.66,"low":49.67,"open":50.03,"volume":23942300},{"timestamp":1651757400,"date":"2022-05-05","index":8116,"close":49.61,"high":51.21,"low":49.16,"open":51.15,"volume":24846500},{"timestamp":1651843800,"date":"2022-05-06","index":8117,"close":49.33,"high":49.84,"low":48.85,"open":49.15,"volume":21743900},{"timestamp":1652103000,"date":"2022-05-09","index":8118,"close":48.96,"high":49.42,"low":48.67,"open":49,"volume":22421200},{"timestamp":1652189400,"date":"2022-05-10","index":8119,"close":49.55,"high":50.24,"low":49.15,"open":49.71,"volume":21741100},{"timestamp":1652275800,"date":"2022-05-11","index":8120,"close":48.65,"high":49.64,"low":48.58,"open":49.09,"volume":23872100},{"timestamp":1652362200,"date":"2022-05-12","index":8121,"close":48.29,"high":48.78,"low":47.47,"open":48.63,"volume":25951000},{"timestamp":1652448600,"date":"2022-05-13","index":8122,"close":49.56,"high":49.63,"low":48.53,"open":48.71,"volume":18954500},{"timestamp":1652707800,"date":"2022-05-16","index":8123,"close":49,"high":49.66,"low":48.88,"open":49.66,"volume":20254500},{"timestamp":1652794200,"date":"2022-05-17","index":8124,"close":50.6,"high":50.72,"low":49.51,"open":49.68,"volume":18780600}],"post":[{"timestamp":1652880600,"date":"2022-05-18","index":8125,"close":48.36,"high":50.47,"low":48.21,"open":50.47,"volume":40672700},{"timestamp":1652967000,"date":"2022-05-19","index":8126,"close":41.72,"high":43.93,"low":41.02,"open":43.06,"volume":97674600},{"timestamp":1653053400,"date":"2022-05-20","index":8127,"close":42.94,"high":43,"low":41.52,"open":41.86,"volume":46148700},{"timestamp":1653312600,"date":"2022-05-23","index":8128,"close":43.35,"high":43.82,"low":42.94,"open":43.34,"volume":27366600},{"timestamp":1653399000,"date":"2022-05-24","index":8129,"close":43.77,"high":44.06,"low":42.5,"open":43.4,"volume":30053900},{"timestamp":1653485400,"date":"2022-05-25","index":8130,"close":44,"high":44.42,"low":43.19,"open":43.75,"volume":25504600},{"timestamp":1653571800,"date":"2022-05-26","index":8131,"close":44.99,"high":45.53,"low":44.05,"open":44.05,"volume":28294700},{"timestamp":1653658200,"date":"2022-05-27","index":8132,"close":45.62,"high":45.64,"low":44.95,"open":45.12,"volume":23882100},{"timestamp":1654003800,"date":"2022-05-31","index":8133,"close":45.05,"high":45.61,"low":44.74,"open":45.27,"volume":64821200},{"timestamp":1654090200,"date":"2022-06-01","index":8134,"close":45.23,"high":45.8,"low":44.77,"open":45.55,"volume":20666000},{"timestamp":1654176600,"date":"2022-06-02","index":8135,"close":45.79,"high":45.8,"low":44.9,"open":45.18,"volume":20546800}]},{"date":"2022-02-16","estimated":0.81,"reported":0.84,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":8051,"close":55.37,"high":55.5,"low":54.74,"open":55.45,"volume":22438500},{"timestamp":1643812200,"date":"2022-02-02","index":8052,"close":56.17,"high":56.32,"low":55.17,"open":55.23,"volume":23316700},{"timestamp":1643898600,"date":"2022-02-03","index":8053,"close":55.2,"high":56.15,"low":55.06,"open":55.87,"volume":19260500},{"timestamp":1643985000,"date":"2022-02-04","index":8054,"close":55.15,"high":55.62,"low":54.39,"open":54.89,"volume":19675900},{"timestamp":1644244200,"date":"2022-02-07","index":8055,"close":55.17,"high":55.53,"low":54.7,"open":55.33,"volume":14450200},{"timestamp":1644330600,"date":"2022-02-08","index":8056,"close":55.34,"high":55.49,"low":54.71,"open":55.06,"volume":15219900},{"timestamp":1644417000,"date":"2022-02-09","index":8057,"close":56.29,"high":56.38,"low":55.48,"open":55.82,"volume":19136700},{"timestamp":1644503400,"date":"2022-02-10","index":8058,"close":54.87,"high":56.03,"low":54.74,"open":55.24,"volume":19730600},{"timestamp":1644589800,"date":"2022-02-11","index":8059,"close":53.9,"high":55.09,"low":53.77,"open":54.87,"volume":20132500},{"timestamp":1644849000,"date":"2022-02-14","index":8060,"close":53.18,"high":53.65,"low":52.7,"open":53.41,"volume":21868400},{"timestamp":1644935400,"date":"2022-02-15","index":8061,"close":54.27,"high":54.3,"low":53.64,"open":53.72,"volume":17678000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":8062,"close":54.25,"high":54.44,"low":53.39,"open":54.13,"volume":20388700},{"timestamp":1645108200,"date":"2022-02-17","index":8063,"close":55.77,"high":57.06,"low":55.4,"open":55.5,"volume":32884700},{"timestamp":1645194600,"date":"2022-02-18","index":8064,"close":57.21,"high":57.69,"low":55.38,"open":55.46,"volume":35626200},{"timestamp":1645540200,"date":"2022-02-22","index":8065,"close":56.3,"high":57.14,"low":55.74,"open":56.93,"volume":25188300},{"timestamp":1645626600,"date":"2022-02-23","index":8066,"close":54.44,"high":56.99,"low":54.37,"open":56.61,"volume":22033700},{"timestamp":1645713000,"date":"2022-02-24","index":8067,"close":54.73,"high":54.83,"low":53.21,"open":54.07,"volume":27739300},{"timestamp":1645799400,"date":"2022-02-25","index":8068,"close":56.04,"high":56.22,"low":54.49,"open":54.98,"volume":18963700},{"timestamp":1646058600,"date":"2022-02-28","index":8069,"close":55.77,"high":56,"low":54.75,"open":55.41,"volume":23868700},{"timestamp":1646145000,"date":"2022-03-01","index":8070,"close":54.62,"high":55.85,"low":54.26,"open":55.53,"volume":17799600},{"timestamp":1646231400,"date":"2022-03-02","index":8071,"close":56.15,"high":56.38,"low":54.71,"open":54.77,"volume":18660000},{"timestamp":1646317800,"date":"2022-03-03","index":8072,"close":56.07,"high":57,"low":55.84,"open":56.74,"volume":16794600}]},{"date":"2021-11-17","estimated":0.8,"reported":0.82,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":7989,"close":57.62,"high":57.87,"low":56.28,"open":56.37,"volume":22097900},{"timestamp":1635946200,"date":"2021-11-03","index":7990,"close":57.65,"high":57.93,"low":57.12,"open":57.58,"volume":13219400},{"timestamp":1636032600,"date":"2021-11-04","index":7991,"close":57.12,"high":57.69,"low":56.56,"open":57.6,"volume":18070400},{"timestamp":1636119000,"date":"2021-11-05","index":7992,"close":57.07,"high":57.8,"low":56.93,"open":57.38,"volume":15637700},{"timestamp":1636381800,"date":"2021-11-08","index":7993,"close":57,"high":57.52,"low":56.59,"open":57.1,"volume":15045300},{"timestamp":1636468200,"date":"2021-11-09","index":7994,"close":57.44,"high":57.63,"low":56.9,"open":57.07,"volume":14459800},{"timestamp":1636554600,"date":"2021-11-10","index":7995,"close":57.77,"high":58.63,"low":57.69,"open":57.9,"volume":17876300},{"timestamp":1636641000,"date":"2021-11-11","index":7996,"close":56.76,"high":57.77,"low":56.69,"open":57.57,"volume":17440700},{"timestamp":1636727400,"date":"2021-11-12","index":7997,"close":56.82,"high":57.15,"low":56.31,"open":56.97,"volume":16663600},{"timestamp":1636986600,"date":"2021-11-15","index":7998,"close":57.27,"high":57.7,"low":56.83,"open":56.93,"volume":19041800},{"timestamp":1637073000,"date":"2021-11-16","index":7999,"close":57,"high":58.08,"low":56.93,"open":57.24,"volume":21136900}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":8000,"close":56.76,"high":57.14,"low":56.27,"open":56.61,"volume":31496300},{"timestamp":1637245800,"date":"2021-11-18","index":8001,"close":53.63,"high":53.93,"low":51.08,"open":52.73,"volume":70834000},{"timestamp":1637332200,"date":"2021-11-19","index":8002,"close":53.25,"high":53.69,"low":52.78,"open":53.55,"volume":30030800},{"timestamp":1637591400,"date":"2021-11-22","index":8003,"close":54.6,"high":55.53,"low":53.3,"open":53.35,"volume":39949300},{"timestamp":1637677800,"date":"2021-11-23","index":8004,"close":55.3,"high":55.58,"low":54.47,"open":54.61,"volume":25653100},{"timestamp":1637764200,"date":"2021-11-24","index":8005,"close":55.54,"high":55.75,"low":55.15,"open":55.15,"volume":19328700},{"timestamp":1637937000,"date":"2021-11-26","index":8006,"close":54.67,"high":55.19,"low":54.46,"open":54.46,"volume":16730300},{"timestamp":1638196200,"date":"2021-11-29","index":8007,"close":55.76,"high":56.19,"low":54.83,"open":55.14,"volume":25724500},{"timestamp":1638282600,"date":"2021-11-30","index":8008,"close":54.84,"high":55.6,"low":54.15,"open":55.58,"volume":45141300},{"timestamp":1638369000,"date":"2021-12-01","index":8009,"close":55.03,"high":56.38,"low":54.93,"open":55.53,"volume":24120500},{"timestamp":1638455400,"date":"2021-12-02","index":8010,"close":56.15,"high":56.61,"low":55.08,"open":55.15,"volume":22384700}]},{"date":"2021-08-18","estimated":0.82,"reported":0.84,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":7925,"close":56.25,"high":56.42,"low":55.27,"open":55.54,"volume":17357400},{"timestamp":1628083800,"date":"2021-08-04","index":7926,"close":55.69,"high":56.37,"low":55.47,"open":56.37,"volume":11662400},{"timestamp":1628170200,"date":"2021-08-05","index":7927,"close":55.76,"high":55.98,"low":55.5,"open":55.52,"volume":10785200},{"timestamp":1628256600,"date":"2021-08-06","index":7928,"close":55.59,"high":55.95,"low":55.15,"open":55.47,"volume":18386100},{"timestamp":1628515800,"date":"2021-08-09","index":7929,"close":55.47,"high":56.07,"low":55.4,"open":55.82,"volume":8707200},{"timestamp":1628602200,"date":"2021-08-10","index":7930,"close":55.61,"high":55.67,"low":55.25,"open":55.5,"volume":10441900},{"timestamp":1628688600,"date":"2021-08-11","index":7931,"close":55.86,"high":56.01,"low":55.6,"open":55.89,"volume":12604500},{"timestamp":1628775000,"date":"2021-08-12","index":7932,"close":56.39,"high":56.45,"low":55.66,"open":55.85,"volume":11209700},{"timestamp":1628861400,"date":"2021-08-13","index":7933,"close":56.47,"high":56.62,"low":56.26,"open":56.39,"volume":10841700},{"timestamp":1629120600,"date":"2021-08-16","index":7934,"close":56.28,"high":56.43,"low":55.93,"open":56.3,"volume":14407400},{"timestamp":1629207000,"date":"2021-08-17","index":7935,"close":56.01,"high":56.02,"low":55.63,"open":55.87,"volume":11987500}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":7936,"close":55.15,"high":56.14,"low":55.03,"open":55.79,"volume":17111700},{"timestamp":1629379800,"date":"2021-08-19","index":7937,"close":57.27,"high":57.49,"low":54.59,"open":54.76,"volume":39881600},{"timestamp":1629466200,"date":"2021-08-20","index":7938,"close":58.22,"high":58.34,"low":56.85,"open":57.25,"volume":21876500},{"timestamp":1629725400,"date":"2021-08-23","index":7939,"close":58.54,"high":58.7,"low":57.74,"open":57.85,"volume":16225400},{"timestamp":1629811800,"date":"2021-08-24","index":7940,"close":59.32,"high":59.43,"low":58.43,"open":58.49,"volume":17658300},{"timestamp":1629898200,"date":"2021-08-25","index":7941,"close":59.35,"high":60.27,"low":59.17,"open":59.54,"volume":18069600},{"timestamp":1629984600,"date":"2021-08-26","index":7942,"close":59.2,"high":59.63,"low":58.99,"open":59.42,"volume":13729400},{"timestamp":1630071000,"date":"2021-08-27","index":7943,"close":59.02,"high":59.35,"low":58.86,"open":59.27,"volume":14795200},{"timestamp":1630330200,"date":"2021-08-30","index":7944,"close":59.13,"high":59.22,"low":58.8,"open":58.98,"volume":11798600},{"timestamp":1630416600,"date":"2021-08-31","index":7945,"close":59.02,"high":59.18,"low":58.58,"open":59.11,"volume":19873900},{"timestamp":1630503000,"date":"2021-09-01","index":7946,"close":59.04,"high":59.14,"low":58.66,"open":59.02,"volume":11629700}]},{"date":"2021-05-19","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1620135000,"date":"2021-05-04","index":7862,"close":50.71,"high":51.23,"low":50.3,"open":51.11,"volume":18164800},{"timestamp":1620221400,"date":"2021-05-05","index":7863,"close":51.13,"high":51.25,"low":50.68,"open":50.99,"volume":16205300},{"timestamp":1620307800,"date":"2021-05-06","index":7864,"close":52.44,"high":52.71,"low":50.95,"open":51.07,"volume":27106800},{"timestamp":1620394200,"date":"2021-05-07","index":7865,"close":53.43,"high":53.68,"low":52.22,"open":52.48,"volume":24146000},{"timestamp":1620653400,"date":"2021-05-10","index":7866,"close":53.16,"high":54.14,"low":53.16,"open":53.97,"volume":23845600},{"timestamp":1620739800,"date":"2021-05-11","index":7867,"close":52.83,"high":53.11,"low":52.11,"open":53.1,"volume":20220900},{"timestamp":1620826200,"date":"2021-05-12","index":7868,"close":51.6,"high":52.43,"low":51.47,"open":52.18,"volume":22123300},{"timestamp":1620912600,"date":"2021-05-13","index":7869,"close":52.49,"high":52.81,"low":51.88,"open":52.11,"volume":15864000},{"timestamp":1620999000,"date":"2021-05-14","index":7870,"close":52.9,"high":53.22,"low":52.6,"open":52.93,"volume":14789400},{"timestamp":1621258200,"date":"2021-05-17","index":7871,"close":52.94,"high":53.15,"low":52.68,"open":52.76,"volume":15731000},{"timestamp":1621344600,"date":"2021-05-18","index":7872,"close":52.93,"high":53.34,"low":52.74,"open":52.8,"volume":20177200}],"post":[{"timestamp":1621431000,"date":"2021-05-19","index":7873,"close":52.47,"high":52.66,"low":51.86,"open":51.88,"volume":29187900},{"timestamp":1621517400,"date":"2021-05-20","index":7874,"close":52.85,"high":52.97,"low":50.1,"open":50.41,"volume":48830800},{"timestamp":1621603800,"date":"2021-05-21","index":7875,"close":52.43,"high":52.93,"low":52.24,"open":52.77,"volume":24468400},{"timestamp":1621863000,"date":"2021-05-24","index":7876,"close":53.39,"high":53.77,"low":52.79,"open":52.96,"volume":21128900},{"timestamp":1621949400,"date":"2021-05-25","index":7877,"close":53.31,"high":53.58,"low":53.14,"open":53.37,"volume":20657200},{"timestamp":1622035800,"date":"2021-05-26","index":7878,"close":52.91,"high":53.61,"low":52.82,"open":53.35,"volume":18671200},{"timestamp":1622122200,"date":"2021-05-27","index":7879,"close":52.92,"high":53.35,"low":52.58,"open":52.93,"volume":56216100},{"timestamp":1622208600,"date":"2021-05-28","index":7880,"close":52.9,"high":53.22,"low":52.84,"open":53.18,"volume":14863500},{"timestamp":1622554200,"date":"2021-06-01","index":7881,"close":52.62,"high":53.32,"low":52.43,"open":52.96,"volume":15741700},{"timestamp":1622640600,"date":"2021-06-02","index":7882,"close":52.96,"high":52.99,"low":52.4,"open":52.65,"volume":14529300},{"timestamp":1622727000,"date":"2021-06-03","index":7883,"close":53.33,"high":53.56,"low":52.62,"open":52.8,"volume":17593100}]},{"date":"2021-02-08","estimated":0.76,"reported":0.79,"pre":[{"timestamp":1611325800,"date":"2021-01-22","index":7792,"close":44.77,"high":44.89,"low":44.23,"open":44.75,"volume":14643400},{"timestamp":1611585000,"date":"2021-01-25","index":7793,"close":45.03,"high":45.17,"low":44.71,"open":45.04,"volume":16581300},{"timestamp":1611671400,"date":"2021-01-26","index":7794,"close":45.26,"high":45.35,"low":44.77,"open":44.89,"volume":13087800},{"timestamp":1611757800,"date":"2021-01-27","index":7795,"close":45.7,"high":46.46,"low":45.08,"open":45.24,"volume":29634500},{"timestamp":1611844200,"date":"2021-01-28","index":7796,"close":45.34,"high":46.27,"low":45.3,"open":45.91,"volume":21166000},{"timestamp":1611930600,"date":"2021-01-29","index":7797,"close":44.58,"high":45.37,"low":44.48,"open":44.85,"volume":22608100},{"timestamp":1612189800,"date":"2021-02-01","index":7798,"close":45.4,"high":45.63,"low":44.66,"open":44.92,"volume":16776900},{"timestamp":1612276200,"date":"2021-02-02","index":7799,"close":45.83,"high":45.94,"low":45.43,"open":45.52,"volume":16520900},{"timestamp":1612362600,"date":"2021-02-03","index":7800,"close":45.77,"high":46.16,"low":45.54,"open":45.75,"volume":13173600},{"timestamp":1612449000,"date":"2021-02-04","index":7801,"close":47.25,"high":47.32,"low":45.77,"open":45.87,"volume":22285700},{"timestamp":1612535400,"date":"2021-02-05","index":7802,"close":48.08,"high":48.34,"low":47.5,"open":47.57,"volume":25488600}],"post":[{"timestamp":1612794600,"date":"2021-02-08","index":7803,"close":48.94,"high":49.34,"low":48.56,"open":48.56,"volume":25215400},{"timestamp":1612881000,"date":"2021-02-09","index":7804,"close":48.5,"high":48.83,"low":48.41,"open":48.77,"volume":24795000},{"timestamp":1612967400,"date":"2021-02-10","index":7805,"close":47.24,"high":47.41,"low":45.83,"open":46.15,"volume":44540900},{"timestamp":1613053800,"date":"2021-02-11","index":7806,"close":47.58,"high":47.91,"low":47.2,"open":47.35,"volume":18589900},{"timestamp":1613140200,"date":"2021-02-12","index":7807,"close":47.29,"high":47.69,"low":46.91,"open":47.43,"volume":15239800},{"timestamp":1613485800,"date":"2021-02-16","index":7808,"close":46.51,"high":47.26,"low":46.4,"open":47.26,"volume":18539000},{"timestamp":1613572200,"date":"2021-02-17","index":7809,"close":46.25,"high":46.4,"low":45.87,"open":46.32,"volume":13296300},{"timestamp":1613658600,"date":"2021-02-18","index":7810,"close":46.34,"high":46.4,"low":45.69,"open":46.39,"volume":16867500},{"timestamp":1613745000,"date":"2021-02-19","index":7811,"close":45.68,"high":46.61,"low":45.58,"open":46.54,"volume":25117700},{"timestamp":1614004200,"date":"2021-02-22","index":7812,"close":45.43,"high":45.68,"low":44.82,"open":45.29,"volume":21435800},{"timestamp":1614090600,"date":"2021-02-23","index":7813,"close":45.51,"high":45.78,"low":45.1,"open":45.26,"volume":19714900}]},{"date":"2020-11-12","estimated":0.7,"reported":0.76,"pre":[{"timestamp":1603891800,"date":"2020-10-28","index":7734,"close":35.71,"high":36.51,"low":35.68,"open":36.32,"volume":34561500},{"timestamp":1603978200,"date":"2020-10-29","index":7735,"close":35.69,"high":36.07,"low":35.28,"open":35.51,"volume":35332000},{"timestamp":1604064600,"date":"2020-10-30","index":7736,"close":35.9,"high":35.93,"low":35.49,"open":35.6,"volume":29151200},{"timestamp":1604327400,"date":"2020-11-02","index":7737,"close":35.9,"high":36.35,"low":35.67,"open":36.19,"volume":23483100},{"timestamp":1604413800,"date":"2020-11-03","index":7738,"close":36.68,"high":37.33,"low":36.3,"open":36.36,"volume":27342900},{"timestamp":1604500200,"date":"2020-11-04","index":7739,"close":36.57,"high":37.3,"low":36.5,"open":37.03,"volume":30121900},{"timestamp":1604586600,"date":"2020-11-05","index":7740,"close":37.23,"high":37.3,"low":36.91,"open":37.02,"volume":23149700},{"timestamp":1604673000,"date":"2020-11-06","index":7741,"close":37.53,"high":37.6,"low":37.08,"open":37.56,"volume":19475300},{"timestamp":1604932200,"date":"2020-11-09","index":7742,"close":38.2,"high":40.23,"low":38.12,"open":39.92,"volume":42649500},{"timestamp":1605018600,"date":"2020-11-10","index":7743,"close":38.72,"high":39.03,"low":38.17,"open":38.21,"volume":31514500},{"timestamp":1605105000,"date":"2020-11-11","index":7744,"close":39.33,"high":39.45,"low":38.44,"open":39.01,"volume":27332800}],"post":[{"timestamp":1605191400,"date":"2020-11-12","index":7745,"close":38.67,"high":39.39,"low":38.4,"open":38.98,"volume":29368300},{"timestamp":1605277800,"date":"2020-11-13","index":7746,"close":41.4,"high":41.52,"low":40.56,"open":41.2,"volume":49106400},{"timestamp":1605537000,"date":"2020-11-16","index":7747,"close":42.54,"high":42.59,"low":41.35,"open":41.74,"volume":34572600},{"timestamp":1605623400,"date":"2020-11-17","index":7748,"close":41.88,"high":42.35,"low":41.62,"open":41.92,"volume":23140900},{"timestamp":1605709800,"date":"2020-11-18","index":7749,"close":41.32,"high":42.24,"low":41.26,"open":41.9,"volume":21327700},{"timestamp":1605796200,"date":"2020-11-19","index":7750,"close":41.17,"high":41.37,"low":40.77,"open":41,"volume":22177700},{"timestamp":1605882600,"date":"2020-11-20","index":7751,"close":40.97,"high":41.39,"low":40.92,"open":41.05,"volume":19776300},{"timestamp":1606141800,"date":"2020-11-23","index":7752,"close":41.64,"high":41.8,"low":41.02,"open":41.03,"volume":19651400},{"timestamp":1606228200,"date":"2020-11-24","index":7753,"close":42.61,"high":42.71,"low":41.9,"open":42.14,"volume":22849700},{"timestamp":1606314600,"date":"2020-11-25","index":7754,"close":42.5,"high":42.8,"low":42.21,"open":42.78,"volume":22617700},{"timestamp":1606487400,"date":"2020-11-27","index":7755,"close":42.7,"high":42.98,"low":42.64,"open":42.86,"volume":10769500}]},{"date":"2020-08-12","estimated":0.74,"reported":0.8,"pre":[{"timestamp":1595943000,"date":"2020-07-28","index":7669,"close":46.28,"high":47.08,"low":46.21,"open":46.98,"volume":13975300},{"timestamp":1596029400,"date":"2020-07-29","index":7670,"close":46.71,"high":46.88,"low":46.37,"open":46.4,"volume":11618200},{"timestamp":1596115800,"date":"2020-07-30","index":7671,"close":46.44,"high":46.46,"low":45.38,"open":46.13,"volume":15385100},{"timestamp":1596202200,"date":"2020-07-31","index":7672,"close":47.1,"high":47.11,"low":45.86,"open":46.39,"volume":17701100},{"timestamp":1596461400,"date":"2020-08-03","index":7673,"close":47.16,"high":47.36,"low":46.68,"open":47.14,"volume":14141100},{"timestamp":1596547800,"date":"2020-08-04","index":7674,"close":47.67,"high":47.67,"low":46.91,"open":47.01,"volume":12839500},{"timestamp":1596634200,"date":"2020-08-05","index":7675,"close":47.33,"high":47.73,"low":47.05,"open":47.67,"volume":13075600},{"timestamp":1596720600,"date":"2020-08-06","index":7676,"close":47.77,"high":47.83,"low":47.1,"open":47.23,"volume":14190900},{"timestamp":1596807000,"date":"2020-08-07","index":7677,"close":47.43,"high":47.6,"low":47.03,"open":47.33,"volume":17054300},{"timestamp":1597066200,"date":"2020-08-10","index":7678,"close":47.73,"high":48,"low":47.16,"open":47.16,"volume":14999200},{"timestamp":1597152600,"date":"2020-08-11","index":7679,"close":47.19,"high":48.45,"low":47.09,"open":47.9,"volume":18859600}],"post":[{"timestamp":1597239000,"date":"2020-08-12","index":7680,"close":48.1,"high":48.13,"low":47.27,"open":47.28,"volume":26823700},{"timestamp":1597325400,"date":"2020-08-13","index":7681,"close":42.72,"high":43.84,"low":42.38,"open":43.79,"volume":91849500},{"timestamp":1597411800,"date":"2020-08-14","index":7682,"close":42.5,"high":42.88,"low":42.27,"open":42.49,"volume":32539500},{"timestamp":1597671000,"date":"2020-08-17","index":7683,"close":42.09,"high":42.76,"low":41.86,"open":42.55,"volume":30511700},{"timestamp":1597757400,"date":"2020-08-18","index":7684,"close":41.98,"high":42.29,"low":41.81,"open":42.13,"volume":23344600},{"timestamp":1597843800,"date":"2020-08-19","index":7685,"close":41.87,"high":42.35,"low":41.78,"open":42.1,"volume":20097400},{"timestamp":1597930200,"date":"2020-08-20","index":7686,"close":42.31,"high":42.42,"low":41.73,"open":41.87,"volume":18443900},{"timestamp":1598016600,"date":"2020-08-21","index":7687,"close":42.25,"high":42.3,"low":41.81,"open":42.05,"volume":17389600},{"timestamp":1598275800,"date":"2020-08-24","index":7688,"close":42.18,"high":42.47,"low":42,"open":42.07,"volume":17742900},{"timestamp":1598362200,"date":"2020-08-25","index":7689,"close":41.96,"high":42.3,"low":41.78,"open":42.23,"volume":15417400},{"timestamp":1598448600,"date":"2020-08-26","index":7690,"close":42.25,"high":42.28,"low":41.45,"open":41.65,"volume":21625800}]},{"date":"2020-05-13","estimated":0.69,"reported":0.79,"pre":[{"timestamp":1588080600,"date":"2020-04-28","index":7606,"close":42.49,"high":43.63,"low":42.41,"open":43.5,"volume":16427700},{"timestamp":1588167000,"date":"2020-04-29","index":7607,"close":43.34,"high":43.48,"low":42.93,"open":43.35,"volume":17430100},{"timestamp":1588253400,"date":"2020-04-30","index":7608,"close":42.38,"high":43.17,"low":42.17,"open":43.17,"volume":26679900},{"timestamp":1588339800,"date":"2020-05-01","index":7609,"close":40.92,"high":41.81,"low":40.77,"open":41.72,"volume":22095300},{"timestamp":1588599000,"date":"2020-05-04","index":7610,"close":41.35,"high":41.41,"low":40.49,"open":40.95,"volume":15997700},{"timestamp":1588685400,"date":"2020-05-05","index":7611,"close":41.46,"high":41.93,"low":41.39,"open":41.61,"volume":15060200},{"timestamp":1588771800,"date":"2020-05-06","index":7612,"close":41.15,"high":41.69,"low":40.97,"open":41.56,"volume":16040300},{"timestamp":1588858200,"date":"2020-05-07","index":7613,"close":41.37,"high":41.77,"low":41.22,"open":41.59,"volume":20173600},{"timestamp":1588944600,"date":"2020-05-08","index":7614,"close":42.99,"high":43.02,"low":41.7,"open":42.02,"volume":21959100},{"timestamp":1589203800,"date":"2020-05-11","index":7615,"close":43.32,"high":43.65,"low":42.61,"open":42.78,"volume":26182700},{"timestamp":1589290200,"date":"2020-05-12","index":7616,"close":43.22,"high":44.3,"low":43.19,"open":43.94,"volume":25817100}],"post":[{"timestamp":1589376600,"date":"2020-05-13","index":7617,"close":41.95,"high":43.57,"low":41.31,"open":43.41,"volume":36986700},{"timestamp":1589463000,"date":"2020-05-14","index":7618,"close":43.85,"high":44.58,"low":43.26,"open":43.43,"volume":50417700},{"timestamp":1589549400,"date":"2020-05-15","index":7619,"close":44.27,"high":44.38,"low":42.85,"open":42.93,"volume":30573000},{"timestamp":1589808600,"date":"2020-05-18","index":7620,"close":45.06,"high":45.3,"low":44.33,"open":45.21,"volume":26966500},{"timestamp":1589895000,"date":"2020-05-19","index":7621,"close":44.61,"high":44.98,"low":44.41,"open":44.83,"volume":24345400},{"timestamp":1589981400,"date":"2020-05-20","index":7622,"close":45.44,"high":45.82,"low":45.03,"open":45.05,"volume":20184500},{"timestamp":1590067800,"date":"2020-05-21","index":7623,"close":44.64,"high":45.66,"low":44.56,"open":45.45,"volume":18674900},{"timestamp":1590154200,"date":"2020-05-22","index":7624,"close":44.9,"high":44.95,"low":44.12,"open":44.67,"volume":12592800},{"timestamp":1590499800,"date":"2020-05-26","index":7625,"close":44.84,"high":45.8,"low":44.68,"open":45.78,"volume":21776900},{"timestamp":1590586200,"date":"2020-05-27","index":7626,"close":45.96,"high":45.98,"low":44.8,"open":45.04,"volume":22157200},{"timestamp":1590672600,"date":"2020-05-28","index":7627,"close":45.6,"high":46.46,"low":45.37,"open":45.9,"volume":20013000}]},{"date":"2020-02-12","estimated":0.76,"reported":0.77,"pre":[{"timestamp":1580221800,"date":"2020-01-28","index":7543,"close":47.77,"high":47.97,"low":47.5,"open":47.52,"volume":14035100},{"timestamp":1580308200,"date":"2020-01-29","index":7544,"close":47.05,"high":47.98,"low":46.93,"open":47.97,"volume":14273600},{"timestamp":1580394600,"date":"2020-01-30","index":7545,"close":47.24,"high":47.27,"low":46.26,"open":46.54,"volume":14822600},{"timestamp":1580481000,"date":"2020-01-31","index":7546,"close":45.97,"high":47,"low":45.84,"open":46.99,"volume":20069900},{"timestamp":1580740200,"date":"2020-02-03","index":7547,"close":46.53,"high":46.83,"low":46.21,"open":46.4,"volume":15374900},{"timestamp":1580826600,"date":"2020-02-04","index":7548,"close":47.62,"high":47.71,"low":47.11,"open":47.22,"volume":13947300},{"timestamp":1580913000,"date":"2020-02-05","index":7549,"close":48.45,"high":48.6,"low":48.15,"open":48.33,"volume":17042300},{"timestamp":1580999400,"date":"2020-02-06","index":7550,"close":48.69,"high":48.82,"low":48.22,"open":48.69,"volume":9814800},{"timestamp":1581085800,"date":"2020-02-07","index":7551,"close":47.97,"high":48.77,"low":47.87,"open":48.6,"volume":16807500},{"timestamp":1581345000,"date":"2020-02-10","index":7552,"close":48.87,"high":48.89,"low":47.88,"open":47.99,"volume":19012700},{"timestamp":1581431400,"date":"2020-02-11","index":7553,"close":49.13,"high":49.71,"low":48.86,"open":49.39,"volume":23168300}],"post":[{"timestamp":1581517800,"date":"2020-02-12","index":7554,"close":49.93,"high":50.28,"low":49.4,"open":49.43,"volume":31686200},{"timestamp":1581604200,"date":"2020-02-13","index":7555,"close":47.32,"high":47.67,"low":46.58,"open":47.15,"volume":47044700},{"timestamp":1581690600,"date":"2020-02-14","index":7556,"close":46.97,"high":47.22,"low":46.48,"open":47.16,"volume":26747200},{"timestamp":1582036200,"date":"2020-02-18","index":7557,"close":46.59,"high":46.85,"low":46.29,"open":46.82,"volume":18546300},{"timestamp":1582122600,"date":"2020-02-19","index":7558,"close":46.29,"high":46.81,"low":45.9,"open":46.69,"volume":27626400},{"timestamp":1582209000,"date":"2020-02-20","index":7559,"close":46.85,"high":46.96,"low":45.9,"open":46.09,"volume":20416700},{"timestamp":1582295400,"date":"2020-02-21","index":7560,"close":46.3,"high":46.85,"low":46.05,"open":46.73,"volume":20028700},{"timestamp":1582554600,"date":"2020-02-24","index":7561,"close":44,"high":45.68,"low":44,"open":45,"volume":35295900},{"timestamp":1582641000,"date":"2020-02-25","index":7562,"close":42.74,"high":44.21,"low":42.07,"open":44.05,"volume":48024700},{"timestamp":1582727400,"date":"2020-02-26","index":7563,"close":42.16,"high":43.38,"low":41.94,"open":42.97,"volume":38513200},{"timestamp":1582813800,"date":"2020-02-27","index":7564,"close":40.04,"high":42.1,"low":40.01,"open":41.28,"volume":51442900}]},{"date":"2019-11-13","estimated":0.81,"reported":0.84,"pre":[{"timestamp":1572355800,"date":"2019-10-29","index":7482,"close":47.24,"high":47.43,"low":46.91,"open":47,"volume":13713900},{"timestamp":1572442200,"date":"2019-10-30","index":7483,"close":47.56,"high":47.58,"low":47.16,"open":47.3,"volume":12062000},{"timestamp":1572528600,"date":"2019-10-31","index":7484,"close":47.51,"high":47.65,"low":47.1,"open":47.6,"volume":12488300},{"timestamp":1572615000,"date":"2019-11-01","index":7485,"close":47.03,"high":47.49,"low":46.64,"open":46.85,"volume":24404100},{"timestamp":1572877800,"date":"2019-11-04","index":7486,"close":47.48,"high":47.88,"low":47.32,"open":47.5,"volume":15018900},{"timestamp":1572964200,"date":"2019-11-05","index":7487,"close":47.76,"high":47.92,"low":47.26,"open":47.59,"volume":18988900},{"timestamp":1573050600,"date":"2019-11-06","index":7488,"close":48.27,"high":48.5,"low":47.79,"open":47.81,"volume":15904500},{"timestamp":1573137000,"date":"2019-11-07","index":7489,"close":48.42,"high":48.98,"low":48.2,"open":48.61,"volume":16717800},{"timestamp":1573223400,"date":"2019-11-08","index":7490,"close":48.83,"high":48.85,"low":48.05,"open":48.42,"volume":14407000},{"timestamp":1573482600,"date":"2019-11-11","index":7491,"close":48.1,"high":48.47,"low":47.56,"open":48.01,"volume":19590400},{"timestamp":1573569000,"date":"2019-11-12","index":7492,"close":48.37,"high":48.74,"low":48.12,"open":48.29,"volume":15632900}],"post":[{"timestamp":1573655400,"date":"2019-11-13","index":7493,"close":48.46,"high":48.85,"low":48.15,"open":48.24,"volume":25187000},{"timestamp":1573741800,"date":"2019-11-14","index":7494,"close":44.91,"high":46,"low":44.6,"open":45.56,"volume":65568900},{"timestamp":1573828200,"date":"2019-11-15","index":7495,"close":45.09,"high":45.65,"low":44.81,"open":45.07,"volume":32385000},{"timestamp":1574087400,"date":"2019-11-18","index":7496,"close":45.15,"high":45.19,"low":44.44,"open":44.98,"volume":22742800},{"timestamp":1574173800,"date":"2019-11-19","index":7497,"close":45.47,"high":45.6,"low":45.08,"open":45.39,"volume":19612600},{"timestamp":1574260200,"date":"2019-11-20","index":7498,"close":45.08,"high":45.74,"low":44.93,"open":45.69,"volume":18660800},{"timestamp":1574346600,"date":"2019-11-21","index":7499,"close":44.84,"high":45.15,"low":44.69,"open":45.13,"volume":19868800},{"timestamp":1574433000,"date":"2019-11-22","index":7500,"close":44.85,"high":45.17,"low":44.69,"open":45.15,"volume":18725700},{"timestamp":1574692200,"date":"2019-11-25","index":7501,"close":45.45,"high":45.55,"low":44.93,"open":45,"volume":19653300},{"timestamp":1574778600,"date":"2019-11-26","index":7502,"close":45.31,"high":45.77,"low":45.25,"open":45.53,"volume":29422000},{"timestamp":1574865000,"date":"2019-11-27","index":7503,"close":45.24,"high":45.42,"low":44.93,"open":45.36,"volume":14889900}]}]
+[]
diff --git a/data/DOCU_full.json b/data/DOCU_full.json
index 9ebae343c..fe51488c7 100644
--- a/data/DOCU_full.json
+++ b/data/DOCU_full.json
@@ -1 +1 @@
-[{"date":"2025-09-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-05","estimated":0.87,"reported":null,"pre":[],"post":[]},{"date":"2024-09-05","estimated":0.8,"reported":0.97,"pre":[{"timestamp":1724247000,"date":"2024-08-21","index":1589,"close":56.79,"high":56.94,"low":56.23,"open":56.91,"volume":1193600},{"timestamp":1724333400,"date":"2024-08-22","index":1590,"close":56.7,"high":58.13,"low":56.57,"open":56.93,"volume":1311800},{"timestamp":1724419800,"date":"2024-08-23","index":1591,"close":57.44,"high":57.87,"low":56.71,"open":56.88,"volume":1297900},{"timestamp":1724679000,"date":"2024-08-26","index":1592,"close":58.72,"high":59.46,"low":57.4,"open":57.59,"volume":2306100},{"timestamp":1724765400,"date":"2024-08-27","index":1593,"close":58.46,"high":58.62,"low":57.83,"open":57.83,"volume":1173200},{"timestamp":1724851800,"date":"2024-08-28","index":1594,"close":57.66,"high":58.31,"low":57.15,"open":58.31,"volume":1267700},{"timestamp":1724938200,"date":"2024-08-29","index":1595,"close":59.03,"high":59.67,"low":58.09,"open":58.34,"volume":1619900},{"timestamp":1725024600,"date":"2024-08-30","index":1596,"close":59.21,"high":59.78,"low":58.66,"open":59.41,"volume":3190000},{"timestamp":1725370200,"date":"2024-09-03","index":1597,"close":57.91,"high":59.53,"low":57.7,"open":59.21,"volume":2345700},{"timestamp":1725456600,"date":"2024-09-04","index":1598,"close":57.42,"high":57.46,"low":56.33,"open":57.14,"volume":1865200},{"timestamp":1725543000,"date":"2024-09-05","index":1599,"close":56.93,"high":57.43,"low":56.5,"open":57.43,"volume":4482900}],"post":[{"timestamp":1725629400,"date":"2024-09-06","index":1600,"close":59.19,"high":61.09,"low":57.32,"open":60.24,"volume":8230800},{"timestamp":1725888600,"date":"2024-09-09","index":1601,"close":56.04,"high":59.2,"low":55.41,"open":58.62,"volume":4949400},{"timestamp":1725975000,"date":"2024-09-10","index":1602,"close":54.56,"high":56.5,"low":54.51,"open":56.4,"volume":3181600},{"timestamp":1726061400,"date":"2024-09-11","index":1603,"close":55.31,"high":55.71,"low":54.31,"open":54.5,"volume":2450300},{"timestamp":1726147800,"date":"2024-09-12","index":1604,"close":56.49,"high":56.98,"low":55.56,"open":55.83,"volume":2226400},{"timestamp":1726234200,"date":"2024-09-13","index":1605,"close":56.63,"high":57.15,"low":56.13,"open":56.48,"volume":2138600},{"timestamp":1726493400,"date":"2024-09-16","index":1606,"close":56.76,"high":57.38,"low":56.19,"open":56.56,"volume":2530100},{"timestamp":1726579800,"date":"2024-09-17","index":1607,"close":55.69,"high":57.32,"low":55.24,"open":56.91,"volume":1838200},{"timestamp":1726666200,"date":"2024-09-18","index":1608,"close":56.64,"high":57.01,"low":55.14,"open":55.34,"volume":2381300},{"timestamp":1726752600,"date":"2024-09-19","index":1609,"close":57.91,"high":58.41,"low":56.7,"open":57.41,"volume":2539600},{"timestamp":1726839000,"date":"2024-09-20","index":1610,"close":57.97,"high":58.4,"low":57.58,"open":57.78,"volume":3526400}]},{"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":52.07,"high":52.38,"low":50.5,"open":50.98,"volume":2562400},{"timestamp":1718199000,"date":"2024-06-12","index":1541,"close":51.32,"high":53.68,"low":51.17,"open":52.61,"volume":2696100},{"timestamp":1718285400,"date":"2024-06-13","index":1542,"close":51.18,"high":52.09,"low":50.83,"open":51.73,"volume":2930800},{"timestamp":1718371800,"date":"2024-06-14","index":1543,"close":50.84,"high":51.28,"low":50.71,"open":50.99,"volume":1873700},{"timestamp":1718631000,"date":"2024-06-17","index":1544,"close":51.03,"high":51.17,"low":49.81,"open":50.55,"volume":2480600},{"timestamp":1718717400,"date":"2024-06-18","index":1545,"close":50.97,"high":51.8,"low":50.94,"open":51.09,"volume":1975400},{"timestamp":1718890200,"date":"2024-06-20","index":1546,"close":52.2,"high":52.3,"low":49.9,"open":50.6,"volume":2832400},{"timestamp":1718976600,"date":"2024-06-21","index":1547,"close":52.74,"high":52.92,"low":51.77,"open":52.13,"volume":6601500},{"timestamp":1719235800,"date":"2024-06-24","index":1548,"close":51.69,"high":52.84,"low":51.52,"open":52.2,"volume":2029200}]},{"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 ebd06384a..fe51488c7 100644
--- a/data/DOCU_partial.json
+++ b/data/DOCU_partial.json
@@ -1 +1 @@
-[{"date":"2025-09-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-05","estimated":0.87,"reported":null,"pre":[],"post":[]},{"date":"2024-09-05","estimated":0.8,"reported":0.97,"pre":[{"timestamp":1724247000,"date":"2024-08-21","index":1589,"close":56.79,"high":56.94,"low":56.23,"open":56.91,"volume":1193600},{"timestamp":1724333400,"date":"2024-08-22","index":1590,"close":56.7,"high":58.13,"low":56.57,"open":56.93,"volume":1311800},{"timestamp":1724419800,"date":"2024-08-23","index":1591,"close":57.44,"high":57.87,"low":56.71,"open":56.88,"volume":1297900},{"timestamp":1724679000,"date":"2024-08-26","index":1592,"close":58.72,"high":59.46,"low":57.4,"open":57.59,"volume":2306100},{"timestamp":1724765400,"date":"2024-08-27","index":1593,"close":58.46,"high":58.62,"low":57.83,"open":57.83,"volume":1173200},{"timestamp":1724851800,"date":"2024-08-28","index":1594,"close":57.66,"high":58.31,"low":57.15,"open":58.31,"volume":1267700},{"timestamp":1724938200,"date":"2024-08-29","index":1595,"close":59.03,"high":59.67,"low":58.09,"open":58.34,"volume":1619900},{"timestamp":1725024600,"date":"2024-08-30","index":1596,"close":59.21,"high":59.78,"low":58.66,"open":59.41,"volume":3190000},{"timestamp":1725370200,"date":"2024-09-03","index":1597,"close":57.91,"high":59.53,"low":57.7,"open":59.21,"volume":2345700},{"timestamp":1725456600,"date":"2024-09-04","index":1598,"close":57.42,"high":57.46,"low":56.33,"open":57.14,"volume":1865200},{"timestamp":1725543000,"date":"2024-09-05","index":1599,"close":56.93,"high":57.43,"low":56.5,"open":57.43,"volume":4482900}],"post":[{"timestamp":1725629400,"date":"2024-09-06","index":1600,"close":59.19,"high":61.09,"low":57.32,"open":60.24,"volume":8230800},{"timestamp":1725888600,"date":"2024-09-09","index":1601,"close":56.04,"high":59.2,"low":55.41,"open":58.62,"volume":4949400},{"timestamp":1725975000,"date":"2024-09-10","index":1602,"close":54.56,"high":56.5,"low":54.51,"open":56.4,"volume":3181600},{"timestamp":1726061400,"date":"2024-09-11","index":1603,"close":55.31,"high":55.71,"low":54.31,"open":54.5,"volume":2450300},{"timestamp":1726147800,"date":"2024-09-12","index":1604,"close":56.49,"high":56.98,"low":55.56,"open":55.83,"volume":2226400},{"timestamp":1726234200,"date":"2024-09-13","index":1605,"close":56.63,"high":57.15,"low":56.13,"open":56.48,"volume":2138600},{"timestamp":1726493400,"date":"2024-09-16","index":1606,"close":56.76,"high":57.38,"low":56.19,"open":56.56,"volume":2530100},{"timestamp":1726579800,"date":"2024-09-17","index":1607,"close":55.69,"high":57.32,"low":55.24,"open":56.91,"volume":1838200},{"timestamp":1726666200,"date":"2024-09-18","index":1608,"close":56.64,"high":57.01,"low":55.14,"open":55.34,"volume":2381300},{"timestamp":1726752600,"date":"2024-09-19","index":1609,"close":57.91,"high":58.41,"low":56.7,"open":57.41,"volume":2539600},{"timestamp":1726839000,"date":"2024-09-20","index":1610,"close":57.97,"high":58.4,"low":57.58,"open":57.78,"volume":3526400}]},{"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":52.07,"high":52.38,"low":50.5,"open":50.98,"volume":2562400},{"timestamp":1718199000,"date":"2024-06-12","index":1541,"close":51.32,"high":53.68,"low":51.17,"open":52.61,"volume":2696100},{"timestamp":1718285400,"date":"2024-06-13","index":1542,"close":51.18,"high":52.09,"low":50.83,"open":51.73,"volume":2930800},{"timestamp":1718371800,"date":"2024-06-14","index":1543,"close":50.84,"high":51.28,"low":50.71,"open":50.99,"volume":1873700},{"timestamp":1718631000,"date":"2024-06-17","index":1544,"close":51.03,"high":51.17,"low":49.81,"open":50.55,"volume":2480600},{"timestamp":1718717400,"date":"2024-06-18","index":1545,"close":50.97,"high":51.8,"low":50.94,"open":51.09,"volume":1975400},{"timestamp":1718890200,"date":"2024-06-20","index":1546,"close":52.2,"high":52.3,"low":49.9,"open":50.6,"volume":2832400},{"timestamp":1718976600,"date":"2024-06-21","index":1547,"close":52.74,"high":52.92,"low":51.77,"open":52.13,"volume":6601500},{"timestamp":1719235800,"date":"2024-06-24","index":1548,"close":51.69,"high":52.84,"low":51.52,"open":52.2,"volume":2029200}]},{"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}]}]
+[]
diff --git a/data/IBM_full.json b/data/IBM_full.json
index fe51488c7..d3c33f6e8 100644
--- a/data/IBM_full.json
+++ b/data/IBM_full.json
@@ -1 +1 @@
-[]
+[{"date":"2025-07-22","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":2.23,"reported":2.3,"pre":[{"timestamp":1728394200,"date":"2024-10-08","index":12596,"close":228.62,"high":229.35,"low":227.04,"open":228.11,"volume":3245100},{"timestamp":1728480600,"date":"2024-10-09","index":12597,"close":234.3,"high":234.95,"low":228.5,"open":229.2,"volume":5083600},{"timestamp":1728567000,"date":"2024-10-10","index":12598,"close":233.02,"high":235.83,"low":231.81,"open":235.1,"volume":3142000},{"timestamp":1728653400,"date":"2024-10-11","index":12599,"close":233.26,"high":233.44,"low":230.46,"open":233.25,"volume":3469200},{"timestamp":1728912600,"date":"2024-10-14","index":12600,"close":235.26,"high":236.12,"low":233.17,"open":233.57,"volume":2524400},{"timestamp":1728999000,"date":"2024-10-15","index":12601,"close":232.96,"high":237.37,"low":232.71,"open":236.4,"volume":3350600},{"timestamp":1729085400,"date":"2024-10-16","index":12602,"close":233.67,"high":233.88,"low":231.12,"open":232.11,"volume":2846700},{"timestamp":1729171800,"date":"2024-10-17","index":12603,"close":232.88,"high":233.15,"low":230.66,"open":232,"volume":5040100},{"timestamp":1729258200,"date":"2024-10-18","index":12604,"close":232.2,"high":232.65,"low":230.17,"open":231.92,"volume":4715700},{"timestamp":1729517400,"date":"2024-10-21","index":12605,"close":231.75,"high":232.42,"low":230.26,"open":231.21,"volume":2733300},{"timestamp":1729603800,"date":"2024-10-22","index":12606,"close":232.25,"high":232.97,"low":230.67,"open":231.99,"volume":3180800}],"post":[{"timestamp":1729690200,"date":"2024-10-23","index":12607,"close":232.75,"high":233.34,"low":230.26,"open":230.41,"volume":5767500},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-24","estimated":2.2,"reported":2.43,"pre":[{"timestamp":1720531800,"date":"2024-07-09","index":12532,"close":176.48,"high":177.7,"low":175.58,"open":177.6,"volume":2512700},{"timestamp":1720618200,"date":"2024-07-10","index":12533,"close":177.84,"high":178.22,"low":174.45,"open":176.6,"volume":3462200},{"timestamp":1720704600,"date":"2024-07-11","index":12534,"close":178.31,"high":179.44,"low":176.62,"open":177.65,"volume":2806800},{"timestamp":1720791000,"date":"2024-07-12","index":12535,"close":182.83,"high":184.16,"low":178.5,"open":178.56,"volume":4785600},{"timestamp":1721050200,"date":"2024-07-15","index":12536,"close":182.88,"high":184.9,"low":182.6,"open":183.38,"volume":2925700},{"timestamp":1721136600,"date":"2024-07-16","index":12537,"close":185.81,"high":186.6,"low":184.52,"open":184.67,"volume":3374500},{"timestamp":1721223000,"date":"2024-07-17","index":12538,"close":187.45,"high":187.94,"low":185.07,"open":185.44,"volume":4225300},{"timestamp":1721309400,"date":"2024-07-18","index":12539,"close":185.22,"high":189.47,"low":185.1,"open":186.64,"volume":3487800},{"timestamp":1721395800,"date":"2024-07-19","index":12540,"close":183.25,"high":187,"low":181.95,"open":186.33,"volume":3816000},{"timestamp":1721655000,"date":"2024-07-22","index":12541,"close":184.15,"high":184.97,"low":182.86,"open":183.4,"volume":2488500},{"timestamp":1721741400,"date":"2024-07-23","index":12542,"close":184.1,"high":185.38,"low":183.01,"open":184.36,"volume":2180200}],"post":[{"timestamp":1721827800,"date":"2024-07-24","index":12543,"close":184.02,"high":185.07,"low":183.15,"open":184.14,"volume":6962100},{"timestamp":1721914200,"date":"2024-07-25","index":12544,"close":191.98,"high":196.26,"low":185.3,"open":186.8,"volume":9532800},{"timestamp":1722000600,"date":"2024-07-26","index":12545,"close":191.75,"high":193.57,"low":189.62,"open":190.51,"volume":4294900},{"timestamp":1722259800,"date":"2024-07-29","index":12546,"close":191.5,"high":193.29,"low":189.18,"open":193.18,"volume":3336800},{"timestamp":1722346200,"date":"2024-07-30","index":12547,"close":191.04,"high":192.77,"low":189.09,"open":191.48,"volume":3065000},{"timestamp":1722432600,"date":"2024-07-31","index":12548,"close":192.14,"high":194.55,"low":189.99,"open":191,"volume":5558400},{"timestamp":1722519000,"date":"2024-08-01","index":12549,"close":189.66,"high":193.64,"low":188.29,"open":192.81,"volume":4085400},{"timestamp":1722605400,"date":"2024-08-02","index":12550,"close":189.12,"high":189.26,"low":185.7,"open":188.78,"volume":4548800},{"timestamp":1722864600,"date":"2024-08-05","index":12551,"close":183.31,"high":185.26,"low":181.81,"open":184.55,"volume":4975000},{"timestamp":1722951000,"date":"2024-08-06","index":12552,"close":186.8,"high":188.9,"low":183.64,"open":184.7,"volume":3632500},{"timestamp":1723037400,"date":"2024-08-07","index":12553,"close":186.8,"high":189.87,"low":186.7,"open":188.08,"volume":3801900}]},{"date":"2024-04-24","estimated":1.6,"reported":1.68,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12470,"close":189.31,"high":191.25,"low":186.66,"open":190.54,"volume":2794200},{"timestamp":1712755800,"date":"2024-04-10","index":12471,"close":186.04,"high":187.92,"low":185.52,"open":187.42,"volume":3081700},{"timestamp":1712842200,"date":"2024-04-11","index":12472,"close":185.9,"high":186.8,"low":184.58,"open":186.04,"volume":2861700},{"timestamp":1712928600,"date":"2024-04-12","index":12473,"close":182.27,"high":185.17,"low":181.69,"open":184,"volume":3545100},{"timestamp":1713187800,"date":"2024-04-15","index":12474,"close":181.25,"high":187.48,"low":180.88,"open":185.57,"volume":3528100},{"timestamp":1713274200,"date":"2024-04-16","index":12475,"close":183.75,"high":185.71,"low":182.86,"open":185.59,"volume":4473700},{"timestamp":1713360600,"date":"2024-04-17","index":12476,"close":183.1,"high":184.67,"low":181.78,"open":184.16,"volume":3003000},{"timestamp":1713447000,"date":"2024-04-18","index":12477,"close":181.47,"high":183.46,"low":180.17,"open":182.35,"volume":2886700},{"timestamp":1713533400,"date":"2024-04-19","index":12478,"close":181.58,"high":182.8,"low":180.57,"open":182.43,"volume":3037600},{"timestamp":1713792600,"date":"2024-04-22","index":12479,"close":181.9,"high":183.32,"low":180.45,"open":182.45,"volume":3076500},{"timestamp":1713879000,"date":"2024-04-23","index":12480,"close":182.19,"high":184.68,"low":179,"open":182.73,"volume":5950200}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12481,"close":184.1,"high":184.29,"low":181.4,"open":183.17,"volume":7616600},{"timestamp":1714051800,"date":"2024-04-25","index":12482,"close":168.91,"high":172.45,"low":165.66,"open":168.2,"volume":16702200},{"timestamp":1714138200,"date":"2024-04-26","index":12483,"close":167.13,"high":167.87,"low":165.73,"open":167.5,"volume":8983800},{"timestamp":1714397400,"date":"2024-04-29","index":12484,"close":167.43,"high":168.22,"low":166.23,"open":167.4,"volume":5242200},{"timestamp":1714483800,"date":"2024-04-30","index":12485,"close":166.2,"high":166.76,"low":165.26,"open":166.49,"volume":6011600},{"timestamp":1714570200,"date":"2024-05-01","index":12486,"close":164.43,"high":166.27,"low":164.3,"open":165.69,"volume":4029900},{"timestamp":1714656600,"date":"2024-05-02","index":12487,"close":164.69,"high":164.88,"low":162.62,"open":164.35,"volume":3829900},{"timestamp":1714743000,"date":"2024-05-03","index":12488,"close":165.71,"high":166.61,"low":164.92,"open":165,"volume":3400400},{"timestamp":1715002200,"date":"2024-05-06","index":12489,"close":168.61,"high":168.67,"low":166.38,"open":166.5,"volume":4222300},{"timestamp":1715088600,"date":"2024-05-07","index":12490,"close":168.38,"high":169.29,"low":167.94,"open":169,"volume":3155300},{"timestamp":1715175000,"date":"2024-05-08","index":12491,"close":169.9,"high":170.26,"low":167.9,"open":168.01,"volume":3522000}]},{"date":"2024-01-24","estimated":3.78,"reported":3.87,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":12407,"close":161.14,"high":161.22,"low":157.89,"open":158.69,"volume":3321700},{"timestamp":1704810600,"date":"2024-01-09","index":12408,"close":160.08,"high":160.48,"low":159.51,"open":160,"volume":2617200},{"timestamp":1704897000,"date":"2024-01-10","index":12409,"close":161.23,"high":161.34,"low":159.74,"open":160.28,"volume":2967800},{"timestamp":1704983400,"date":"2024-01-11","index":12410,"close":162.16,"high":162.23,"low":160.29,"open":161.02,"volume":3778200},{"timestamp":1705069800,"date":"2024-01-12","index":12411,"close":165.8,"high":165.98,"low":162.35,"open":162.97,"volume":4956400},{"timestamp":1705415400,"date":"2024-01-16","index":12412,"close":166.96,"high":167.25,"low":165.34,"open":165.8,"volume":4869600},{"timestamp":1705501800,"date":"2024-01-17","index":12413,"close":166.08,"high":167.82,"low":165.5,"open":166.79,"volume":4288600},{"timestamp":1705588200,"date":"2024-01-18","index":12414,"close":166.84,"high":166.99,"low":165.04,"open":166.49,"volume":3776900},{"timestamp":1705674600,"date":"2024-01-19","index":12415,"close":171.48,"high":171.58,"low":169.18,"open":170.59,"volume":6925800},{"timestamp":1705933800,"date":"2024-01-22","index":12416,"close":172.83,"high":174.45,"low":172.4,"open":172.82,"volume":4926000},{"timestamp":1706020200,"date":"2024-01-23","index":12417,"close":173.94,"high":174.02,"low":172.48,"open":172.9,"volume":3983500}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":12418,"close":173.93,"high":174.86,"low":172.9,"open":174.76,"volume":9097800},{"timestamp":1706193000,"date":"2024-01-25","index":12419,"close":190.43,"high":196.9,"low":184.83,"open":184.96,"volume":29596200},{"timestamp":1706279400,"date":"2024-01-26","index":12420,"close":187.42,"high":192.39,"low":186.16,"open":191.31,"volume":9895900},{"timestamp":1706538600,"date":"2024-01-29","index":12421,"close":187.14,"high":189.46,"low":186.05,"open":187.46,"volume":6107900},{"timestamp":1706625000,"date":"2024-01-30","index":12422,"close":187.87,"high":188.65,"low":186.77,"open":187.71,"volume":4575100},{"timestamp":1706711400,"date":"2024-01-31","index":12423,"close":183.66,"high":187.65,"low":183.14,"open":187.05,"volume":8876100},{"timestamp":1706797800,"date":"2024-02-01","index":12424,"close":186.9,"high":187.51,"low":182.71,"open":183.63,"volume":4669400},{"timestamp":1706884200,"date":"2024-02-02","index":12425,"close":185.79,"high":187.39,"low":185.62,"open":187.1,"volume":4054200},{"timestamp":1707143400,"date":"2024-02-05","index":12426,"close":183.42,"high":185.78,"low":183.26,"open":185.51,"volume":4379600},{"timestamp":1707229800,"date":"2024-02-06","index":12427,"close":183.41,"high":184.68,"low":183.04,"open":183.55,"volume":3337600},{"timestamp":1707316200,"date":"2024-02-07","index":12428,"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":12346,"close":142.11,"high":143.42,"low":141.72,"open":142.6,"volume":3015800},{"timestamp":1697031000,"date":"2023-10-11","index":12347,"close":143.23,"high":143.34,"low":142.14,"open":142.51,"volume":2511500},{"timestamp":1697117400,"date":"2023-10-12","index":12348,"close":141.24,"high":142.93,"low":140.95,"open":142.51,"volume":3921100},{"timestamp":1697203800,"date":"2023-10-13","index":12349,"close":138.46,"high":140.12,"low":138.27,"open":139.77,"volume":4582800},{"timestamp":1697463000,"date":"2023-10-16","index":12350,"close":139.21,"high":139.78,"low":138.52,"open":139.28,"volume":3361500},{"timestamp":1697549400,"date":"2023-10-17","index":12351,"close":140.32,"high":140.62,"low":136.31,"open":137.12,"volume":4172800},{"timestamp":1697635800,"date":"2023-10-18","index":12352,"close":139.97,"high":140.43,"low":139.58,"open":140,"volume":3330000},{"timestamp":1697722200,"date":"2023-10-19","index":12353,"close":138.01,"high":139.41,"low":137.93,"open":138.64,"volume":5314200},{"timestamp":1697808600,"date":"2023-10-20","index":12354,"close":137.16,"high":139.27,"low":137.12,"open":138.15,"volume":4865300},{"timestamp":1698067800,"date":"2023-10-23","index":12355,"close":136.38,"high":137.68,"low":135.87,"open":136.63,"volume":3457500},{"timestamp":1698154200,"date":"2023-10-24","index":12356,"close":137.79,"high":137.98,"low":136.05,"open":136.74,"volume":3698000}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12357,"close":137.08,"high":138.49,"low":136.33,"open":137.5,"volume":6472500},{"timestamp":1698327000,"date":"2023-10-26","index":12358,"close":143.76,"high":144.41,"low":141.58,"open":142.2,"volume":11130200},{"timestamp":1698413400,"date":"2023-10-27","index":12359,"close":142.52,"high":144.7,"low":141.71,"open":143.62,"volume":5469200},{"timestamp":1698672600,"date":"2023-10-30","index":12360,"close":142.63,"high":144.5,"low":142.58,"open":143.19,"volume":4204100},{"timestamp":1698759000,"date":"2023-10-31","index":12361,"close":144.64,"high":144.76,"low":142.59,"open":143,"volume":6591800},{"timestamp":1698845400,"date":"2023-11-01","index":12362,"close":145.4,"high":146.51,"low":144.45,"open":145,"volume":4750100},{"timestamp":1698931800,"date":"2023-11-02","index":12363,"close":147.01,"high":147.1,"low":144.84,"open":145.77,"volume":3902700},{"timestamp":1699018200,"date":"2023-11-03","index":12364,"close":147.9,"high":148.45,"low":147.28,"open":147.45,"volume":3510100},{"timestamp":1699281000,"date":"2023-11-06","index":12365,"close":148.97,"high":149.23,"low":147.85,"open":147.89,"volume":4597200},{"timestamp":1699367400,"date":"2023-11-07","index":12366,"close":148.83,"high":149.28,"low":148.03,"open":149.03,"volume":3549900},{"timestamp":1699453800,"date":"2023-11-08","index":12367,"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":12277,"close":133.67,"high":134.35,"low":132.87,"open":133.42,"volume":1477100},{"timestamp":1688563800,"date":"2023-07-05","index":12278,"close":134.24,"high":134.31,"low":132.59,"open":133.32,"volume":2955100},{"timestamp":1688650200,"date":"2023-07-06","index":12279,"close":132.16,"high":133.9,"low":131.55,"open":133.24,"volume":3507700},{"timestamp":1688736600,"date":"2023-07-07","index":12280,"close":132.08,"high":133.85,"low":131.75,"open":131.78,"volume":2982400},{"timestamp":1688995800,"date":"2023-07-10","index":12281,"close":132.9,"high":133.05,"low":131.7,"open":131.76,"volume":2369200},{"timestamp":1689082200,"date":"2023-07-11","index":12282,"close":134.44,"high":134.56,"low":133.23,"open":133.66,"volume":2925200},{"timestamp":1689168600,"date":"2023-07-12","index":12283,"close":132.84,"high":135.33,"low":132.57,"open":135.07,"volume":3732200},{"timestamp":1689255000,"date":"2023-07-13","index":12284,"close":133.92,"high":135.07,"low":133.36,"open":133.51,"volume":3221400},{"timestamp":1689341400,"date":"2023-07-14","index":12285,"close":133.4,"high":133.92,"low":132.94,"open":133.91,"volume":2860700},{"timestamp":1689600600,"date":"2023-07-17","index":12286,"close":134.24,"high":134.61,"low":133.1,"open":133.26,"volume":3167400},{"timestamp":1689687000,"date":"2023-07-18","index":12287,"close":135.36,"high":135.95,"low":134.29,"open":134.71,"volume":3852100}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":12288,"close":135.48,"high":136.45,"low":135.19,"open":135.53,"volume":5520000},{"timestamp":1689859800,"date":"2023-07-20","index":12289,"close":138.38,"high":140.32,"low":136.56,"open":137.19,"volume":10896300},{"timestamp":1689946200,"date":"2023-07-21","index":12290,"close":138.94,"high":139.78,"low":137.76,"open":138.21,"volume":5858600},{"timestamp":1690205400,"date":"2023-07-24","index":12291,"close":139.54,"high":140.12,"low":138.78,"open":139.35,"volume":3475200},{"timestamp":1690291800,"date":"2023-07-25","index":12292,"close":140.33,"high":140.43,"low":139.04,"open":139.42,"volume":3770800},{"timestamp":1690378200,"date":"2023-07-26","index":12293,"close":141.07,"high":141.25,"low":139.88,"open":140.44,"volume":4046400},{"timestamp":1690464600,"date":"2023-07-27","index":12294,"close":142.97,"high":143.38,"low":141.9,"open":142.3,"volume":6331600},{"timestamp":1690551000,"date":"2023-07-28","index":12295,"close":143.45,"high":143.95,"low":142.85,"open":143.44,"volume":6686400},{"timestamp":1690810200,"date":"2023-07-31","index":12296,"close":144.18,"high":144.6,"low":143.53,"open":143.81,"volume":6138100},{"timestamp":1690896600,"date":"2023-08-01","index":12297,"close":143.33,"high":144.48,"low":142.17,"open":144.25,"volume":4797700},{"timestamp":1690983000,"date":"2023-08-02","index":12298,"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":12215,"close":132.06,"high":132.61,"low":130.77,"open":130.97,"volume":3840100},{"timestamp":1680615000,"date":"2023-04-04","index":12216,"close":131.6,"high":132.15,"low":130.89,"open":131.99,"volume":3382800},{"timestamp":1680701400,"date":"2023-04-05","index":12217,"close":132.14,"high":132.61,"low":131.37,"open":131.37,"volume":2898700},{"timestamp":1680787800,"date":"2023-04-06","index":12218,"close":130.5,"high":132.6,"low":130.32,"open":132.16,"volume":3050600},{"timestamp":1681133400,"date":"2023-04-10","index":12219,"close":131.03,"high":131.08,"low":129.24,"open":129.83,"volume":2614400},{"timestamp":1681219800,"date":"2023-04-11","index":12220,"close":130.42,"high":131.1,"low":130.18,"open":130.58,"volume":3132400},{"timestamp":1681306200,"date":"2023-04-12","index":12221,"close":128.54,"high":130.89,"low":128.17,"open":130.4,"volume":3957500},{"timestamp":1681392600,"date":"2023-04-13","index":12222,"close":127.9,"high":128.39,"low":126,"open":128.01,"volume":5621500},{"timestamp":1681479000,"date":"2023-04-14","index":12223,"close":128.14,"high":129.84,"low":127.31,"open":128.46,"volume":4180600},{"timestamp":1681738200,"date":"2023-04-17","index":12224,"close":127.82,"high":128.72,"low":126.8,"open":128.3,"volume":3662700},{"timestamp":1681824600,"date":"2023-04-18","index":12225,"close":127.78,"high":128.68,"low":127.35,"open":128.14,"volume":3193800}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":12226,"close":126.32,"high":126.98,"low":125.3,"open":126.5,"volume":7014400},{"timestamp":1681997400,"date":"2023-04-20","index":12227,"close":126.36,"high":130.98,"low":125.84,"open":130.15,"volume":9749600},{"timestamp":1682083800,"date":"2023-04-21","index":12228,"close":125.73,"high":126.7,"low":125.27,"open":126,"volume":6725400},{"timestamp":1682343000,"date":"2023-04-24","index":12229,"close":125.4,"high":126.05,"low":124.56,"open":125.55,"volume":4043900},{"timestamp":1682429400,"date":"2023-04-25","index":12230,"close":125.89,"high":126.19,"low":124.76,"open":124.9,"volume":4275400},{"timestamp":1682515800,"date":"2023-04-26","index":12231,"close":125.85,"high":126.55,"low":125.12,"open":125.81,"volume":4070200},{"timestamp":1682602200,"date":"2023-04-27","index":12232,"close":126.97,"high":127.02,"low":125.46,"open":126.37,"volume":3204900},{"timestamp":1682688600,"date":"2023-04-28","index":12233,"close":126.41,"high":127.25,"low":125.64,"open":126.58,"volume":5060500},{"timestamp":1682947800,"date":"2023-05-01","index":12234,"close":126.09,"high":126.75,"low":126.06,"open":126.35,"volume":2725000},{"timestamp":1683034200,"date":"2023-05-02","index":12235,"close":125.16,"high":126.45,"low":123.27,"open":126.3,"volume":4445300},{"timestamp":1683120600,"date":"2023-05-03","index":12236,"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":12157,"close":143.55,"high":145.47,"low":143.4,"open":144.08,"volume":3987700},{"timestamp":1673361000,"date":"2023-01-10","index":12158,"close":144.8,"high":144.85,"low":142.9,"open":143.61,"volume":2152100},{"timestamp":1673447400,"date":"2023-01-11","index":12159,"close":145.26,"high":145.53,"low":143.45,"open":145,"volume":3268700},{"timestamp":1673533800,"date":"2023-01-12","index":12160,"close":145.55,"high":146.66,"low":144.52,"open":144.88,"volume":2715900},{"timestamp":1673620200,"date":"2023-01-13","index":12161,"close":145.89,"high":146.1,"low":144.01,"open":144.06,"volume":2455700},{"timestamp":1673965800,"date":"2023-01-17","index":12162,"close":145.19,"high":147.18,"low":145.01,"open":146.42,"volume":2986500},{"timestamp":1674052200,"date":"2023-01-18","index":12163,"close":140.41,"high":144.68,"low":140.23,"open":144.4,"volume":6445600},{"timestamp":1674138600,"date":"2023-01-19","index":12164,"close":140.62,"high":142.23,"low":139.75,"open":140,"volume":4833900},{"timestamp":1674225000,"date":"2023-01-20","index":12165,"close":141.2,"high":141.86,"low":140.51,"open":141.67,"volume":7153300},{"timestamp":1674484200,"date":"2023-01-23","index":12166,"close":141.86,"high":142.99,"low":141.06,"open":141.4,"volume":5898400},{"timestamp":1674570600,"date":"2023-01-24","index":12167,"close":141.49,"high":142.75,"low":140,"open":141.25,"volume":4407600}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12168,"close":140.76,"high":141.03,"low":139.36,"open":140.47,"volume":7347500},{"timestamp":1674743400,"date":"2023-01-26","index":12169,"close":134.45,"high":138.27,"low":132.98,"open":137.53,"volume":17548500},{"timestamp":1674829800,"date":"2023-01-27","index":12170,"close":134.39,"high":135.49,"low":133.77,"open":134.44,"volume":8143100},{"timestamp":1675089000,"date":"2023-01-30","index":12171,"close":135.3,"high":136.11,"low":133.98,"open":134.32,"volume":5375700},{"timestamp":1675175400,"date":"2023-01-31","index":12172,"close":134.73,"high":135.65,"low":133.76,"open":135.5,"volume":7206400},{"timestamp":1675261800,"date":"2023-02-01","index":12173,"close":135.09,"high":135.79,"low":132.8,"open":134.49,"volume":5428900},{"timestamp":1675348200,"date":"2023-02-02","index":12174,"close":136.39,"high":136.72,"low":134.85,"open":135.96,"volume":6107800},{"timestamp":1675434600,"date":"2023-02-03","index":12175,"close":136.94,"high":136.95,"low":135.53,"open":136.35,"volume":3755700},{"timestamp":1675693800,"date":"2023-02-06","index":12176,"close":136.18,"high":136.32,"low":134.95,"open":135.83,"volume":4841300},{"timestamp":1675780200,"date":"2023-02-07","index":12177,"close":135.84,"high":136.4,"low":134.45,"open":135.67,"volume":3737600},{"timestamp":1675866600,"date":"2023-02-08","index":12178,"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":12091,"close":125.5,"high":125.65,"low":122.52,"open":122.8,"volume":4566100},{"timestamp":1664976600,"date":"2022-10-05","index":12092,"close":125.74,"high":126.46,"low":124.23,"open":124.71,"volume":3212900},{"timestamp":1665063000,"date":"2022-10-06","index":12093,"close":122.23,"high":125.3,"low":121.77,"open":124.88,"volume":5074600},{"timestamp":1665149400,"date":"2022-10-07","index":12094,"close":118.82,"high":121.8,"low":118.07,"open":121.5,"volume":4499700},{"timestamp":1665408600,"date":"2022-10-10","index":12095,"close":117.75,"high":119.96,"low":117.04,"open":119.79,"volume":5990000},{"timestamp":1665495000,"date":"2022-10-11","index":12096,"close":117.8,"high":119.23,"low":116.94,"open":117.46,"volume":4043100},{"timestamp":1665581400,"date":"2022-10-12","index":12097,"close":117.57,"high":118.81,"low":117.2,"open":118,"volume":3338800},{"timestamp":1665667800,"date":"2022-10-13","index":12098,"close":121.79,"high":122.15,"low":115.55,"open":116.1,"volume":5837500},{"timestamp":1665754200,"date":"2022-10-14","index":12099,"close":120.04,"high":122.54,"low":119.84,"open":121.8,"volume":3762400},{"timestamp":1666013400,"date":"2022-10-17","index":12100,"close":121.52,"high":122.88,"low":121.43,"open":121.8,"volume":5458600},{"timestamp":1666099800,"date":"2022-10-18","index":12101,"close":122.94,"high":123.94,"low":121.82,"open":123,"volume":5120300}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":12102,"close":122.51,"high":123.94,"low":121.99,"open":122.36,"volume":5906600},{"timestamp":1666272600,"date":"2022-10-20","index":12103,"close":128.3,"high":128.96,"low":125.15,"open":126.25,"volume":13623100},{"timestamp":1666359000,"date":"2022-10-21","index":12104,"close":129.9,"high":130.85,"low":127.59,"open":128.39,"volume":7201300},{"timestamp":1666618200,"date":"2022-10-24","index":12105,"close":132.69,"high":133.11,"low":129.85,"open":130.9,"volume":5610900},{"timestamp":1666704600,"date":"2022-10-25","index":12106,"close":132.93,"high":133.3,"low":131.3,"open":132,"volume":5957600},{"timestamp":1666791000,"date":"2022-10-26","index":12107,"close":135.01,"high":135.86,"low":132.81,"open":133.72,"volume":5139000},{"timestamp":1666877400,"date":"2022-10-27","index":12108,"close":134.77,"high":136.4,"low":134.45,"open":135.55,"volume":3993200},{"timestamp":1666963800,"date":"2022-10-28","index":12109,"close":138.51,"high":138.86,"low":135.22,"open":135.56,"volume":5965500},{"timestamp":1667223000,"date":"2022-10-31","index":12110,"close":138.29,"high":138.77,"low":136.6,"open":138.06,"volume":4915300},{"timestamp":1667309400,"date":"2022-11-01","index":12111,"close":138.2,"high":138.65,"low":136.7,"open":138.25,"volume":3590600},{"timestamp":1667395800,"date":"2022-11-02","index":12112,"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":12025,"close":141.19,"high":142.46,"low":139.28,"open":139.58,"volume":4878000},{"timestamp":1656682200,"date":"2022-07-01","index":12026,"close":141.12,"high":141.67,"low":139.26,"open":141,"volume":4011900},{"timestamp":1657027800,"date":"2022-07-05","index":12027,"close":137.62,"high":139.97,"low":135.27,"open":139.97,"volume":6273400},{"timestamp":1657114200,"date":"2022-07-06","index":12028,"close":138.08,"high":139.14,"low":137.13,"open":138,"volume":3237000},{"timestamp":1657200600,"date":"2022-07-07","index":12029,"close":140.83,"high":141.32,"low":138.83,"open":138.91,"volume":3897100},{"timestamp":1657287000,"date":"2022-07-08","index":12030,"close":140.47,"high":141.32,"low":139.82,"open":140.76,"volume":2820800},{"timestamp":1657546200,"date":"2022-07-11","index":12031,"close":141,"high":141.87,"low":140.13,"open":140.62,"volume":3904700},{"timestamp":1657632600,"date":"2022-07-12","index":12032,"close":139.18,"high":141.55,"low":138.57,"open":140.84,"volume":3235400},{"timestamp":1657719000,"date":"2022-07-13","index":12033,"close":137.18,"high":138.9,"low":136.8,"open":137.18,"volume":4123200},{"timestamp":1657805400,"date":"2022-07-14","index":12034,"close":139.06,"high":139.43,"low":135.02,"open":135.6,"volume":5298400},{"timestamp":1657891800,"date":"2022-07-15","index":12035,"close":139.92,"high":140.68,"low":138.61,"open":140.68,"volume":4519300}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":12036,"close":138.13,"high":140.31,"low":137.78,"open":140.15,"volume":8231700},{"timestamp":1658237400,"date":"2022-07-19","index":12037,"close":130.88,"high":132.56,"low":127.72,"open":131.58,"volume":29690500},{"timestamp":1658323800,"date":"2022-07-20","index":12038,"close":129.18,"high":130.72,"low":128.06,"open":130.7,"volume":9882000},{"timestamp":1658410200,"date":"2022-07-21","index":12039,"close":127.15,"high":128.81,"low":125.13,"open":128.75,"volume":11975400},{"timestamp":1658496600,"date":"2022-07-22","index":12040,"close":128.25,"high":128.32,"low":125.71,"open":127.03,"volume":6467200},{"timestamp":1658755800,"date":"2022-07-25","index":12041,"close":128.54,"high":129.13,"low":127.9,"open":128.44,"volume":4702400},{"timestamp":1658842200,"date":"2022-07-26","index":12042,"close":128.08,"high":129.3,"low":127.63,"open":128.26,"volume":3645300},{"timestamp":1658928600,"date":"2022-07-27","index":12043,"close":129.12,"high":129.43,"low":127.58,"open":127.97,"volume":4175600},{"timestamp":1659015000,"date":"2022-07-28","index":12044,"close":129.22,"high":129.81,"low":128.61,"open":128.75,"volume":3913700},{"timestamp":1659101400,"date":"2022-07-29","index":12045,"close":130.79,"high":131,"low":129.31,"open":129.52,"volume":5786800},{"timestamp":1659360600,"date":"2022-08-01","index":12046,"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":11964,"close":130.15,"high":130.27,"low":128.06,"open":129.66,"volume":4012400},{"timestamp":1649079000,"date":"2022-04-04","index":11965,"close":130.27,"high":130.45,"low":128.93,"open":130.26,"volume":2809800},{"timestamp":1649165400,"date":"2022-04-05","index":11966,"close":128.89,"high":131.23,"low":128.66,"open":129.85,"volume":3107200},{"timestamp":1649251800,"date":"2022-04-06","index":11967,"close":129.39,"high":129.51,"low":127.25,"open":127.78,"volume":3958100},{"timestamp":1649338200,"date":"2022-04-07","index":11968,"close":128.55,"high":129.25,"low":126.73,"open":128.87,"volume":3538300},{"timestamp":1649424600,"date":"2022-04-08","index":11969,"close":127.73,"high":128.78,"low":127.27,"open":128.01,"volume":3143300},{"timestamp":1649683800,"date":"2022-04-11","index":11970,"close":126.37,"high":128.18,"low":126.18,"open":127.95,"volume":3202500},{"timestamp":1649770200,"date":"2022-04-12","index":11971,"close":125.98,"high":127.34,"low":125.58,"open":126.42,"volume":2691000},{"timestamp":1649856600,"date":"2022-04-13","index":11972,"close":126.14,"high":126.67,"low":124.91,"open":125.64,"volume":3064900},{"timestamp":1649943000,"date":"2022-04-14","index":11973,"close":126.56,"high":130.58,"low":126.38,"open":128.93,"volume":6384200},{"timestamp":1650288600,"date":"2022-04-18","index":11974,"close":126.17,"high":127.39,"low":125.53,"open":126.6,"volume":4884200}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":11975,"close":129.15,"high":129.4,"low":126,"open":126.08,"volume":7971400},{"timestamp":1650461400,"date":"2022-04-20","index":11976,"close":138.32,"high":139.56,"low":133.38,"open":135,"volume":17859200},{"timestamp":1650547800,"date":"2022-04-21","index":11977,"close":139.85,"high":141.88,"low":137.35,"open":138.23,"volume":9922300},{"timestamp":1650634200,"date":"2022-04-22","index":11978,"close":138.25,"high":140.44,"low":137.35,"open":139.7,"volume":6508600},{"timestamp":1650893400,"date":"2022-04-25","index":11979,"close":139.1,"high":139.65,"low":135.19,"open":137.59,"volume":5748300},{"timestamp":1650979800,"date":"2022-04-26","index":11980,"close":136.19,"high":139.87,"low":136.17,"open":139,"volume":4956200},{"timestamp":1651066200,"date":"2022-04-27","index":11981,"close":135.06,"high":137.12,"low":134.63,"open":135.78,"volume":4369100},{"timestamp":1651152600,"date":"2022-04-28","index":11982,"close":135.74,"high":136.99,"low":134.81,"open":136.85,"volume":4474300},{"timestamp":1651239000,"date":"2022-04-29","index":11983,"close":132.21,"high":135.55,"low":132,"open":135.13,"volume":5078700},{"timestamp":1651498200,"date":"2022-05-02","index":11984,"close":133.04,"high":133.77,"low":130.89,"open":133,"volume":4213500},{"timestamp":1651584600,"date":"2022-05-03","index":11985,"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":11905,"close":135.34,"high":138.41,"low":132.51,"open":138.2,"volume":9908100},{"timestamp":1641565800,"date":"2022-01-07","index":11906,"close":134.83,"high":135.66,"low":133.51,"open":134.9,"volume":5238100},{"timestamp":1641825000,"date":"2022-01-10","index":11907,"close":135.03,"high":136.2,"low":133.38,"open":134.47,"volume":5432800},{"timestamp":1641911400,"date":"2022-01-11","index":11908,"close":132.87,"high":133.25,"low":127.97,"open":130.52,"volume":11105300},{"timestamp":1641997800,"date":"2022-01-12","index":11909,"close":133.59,"high":134.47,"low":131.37,"open":133.25,"volume":5352000},{"timestamp":1642084200,"date":"2022-01-13","index":11910,"close":134.76,"high":136.05,"low":133.56,"open":133.9,"volume":4868300},{"timestamp":1642170600,"date":"2022-01-14","index":11911,"close":134.21,"high":135.14,"low":133.3,"open":134.55,"volume":5310300},{"timestamp":1642516200,"date":"2022-01-18","index":11912,"close":132.94,"high":133.89,"low":131.78,"open":132.95,"volume":5246700},{"timestamp":1642602600,"date":"2022-01-19","index":11913,"close":131.58,"high":133.9,"low":131.5,"open":132.9,"volume":4103700},{"timestamp":1642689000,"date":"2022-01-20","index":11914,"close":130.82,"high":132.88,"low":130.57,"open":131.26,"volume":5278200},{"timestamp":1642775400,"date":"2022-01-21","index":11915,"close":129.35,"high":131.87,"low":129.27,"open":131.65,"volume":5907000}],"post":[{"timestamp":1643034600,"date":"2022-01-24","index":11916,"close":128.82,"high":129.15,"low":124.19,"open":127.99,"volume":13484000},{"timestamp":1643121000,"date":"2022-01-25","index":11917,"close":136.1,"high":137.34,"low":128.3,"open":129.14,"volume":19715700},{"timestamp":1643207400,"date":"2022-01-26","index":11918,"close":134.26,"high":137.07,"low":133.13,"open":136.47,"volume":8336000},{"timestamp":1643293800,"date":"2022-01-27","index":11919,"close":132.52,"high":134.75,"low":132.08,"open":133.66,"volume":5497300},{"timestamp":1643380200,"date":"2022-01-28","index":11920,"close":134.5,"high":134.53,"low":131.79,"open":133.19,"volume":5471500},{"timestamp":1643639400,"date":"2022-01-31","index":11921,"close":133.57,"high":134.09,"low":132.3,"open":134.09,"volume":5859000},{"timestamp":1643725800,"date":"2022-02-01","index":11922,"close":135.53,"high":135.96,"low":132.5,"open":133.76,"volume":6206400},{"timestamp":1643812200,"date":"2022-02-02","index":11923,"close":137.25,"high":137.56,"low":135.26,"open":135.7,"volume":5357200},{"timestamp":1643898600,"date":"2022-02-03","index":11924,"close":137.78,"high":138.76,"low":135.83,"open":137,"volume":6100800},{"timestamp":1643985000,"date":"2022-02-04","index":11925,"close":137.15,"high":138.82,"low":136.22,"open":137.86,"volume":4142000},{"timestamp":1644244200,"date":"2022-02-07","index":11926,"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":11840,"close":136.85,"high":138.62,"low":136.37,"open":138.38,"volume":7297524},{"timestamp":1633527000,"date":"2021-10-06","index":11841,"close":136.1,"high":137.07,"low":134.69,"open":136.21,"volume":5573506},{"timestamp":1633613400,"date":"2021-10-07","index":11842,"close":135.57,"high":137.09,"low":135.31,"open":136.45,"volume":3999695},{"timestamp":1633699800,"date":"2021-10-08","index":11843,"close":136.92,"high":137.33,"low":134.85,"open":135.57,"volume":3902940},{"timestamp":1633959000,"date":"2021-10-11","index":11844,"close":136.17,"high":137.74,"low":136.14,"open":137.19,"volume":2921792},{"timestamp":1634045400,"date":"2021-10-12","index":11845,"close":134.29,"high":136.04,"low":134.13,"open":135.96,"volume":3293436},{"timestamp":1634131800,"date":"2021-10-13","index":11846,"close":134.57,"high":135.19,"low":133.52,"open":134.34,"volume":3013003},{"timestamp":1634218200,"date":"2021-10-14","index":11847,"close":137.08,"high":137.59,"low":134.81,"open":134.84,"volume":4410668},{"timestamp":1634304600,"date":"2021-10-15","index":11848,"close":138.25,"high":138.48,"low":136.51,"open":137.08,"volume":3371049},{"timestamp":1634563800,"date":"2021-10-18","index":11849,"close":136.06,"high":138.57,"low":135.53,"open":137.67,"volume":6437189},{"timestamp":1634650200,"date":"2021-10-19","index":11850,"close":135.74,"high":136.65,"low":134.34,"open":134.88,"volume":4539117}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":11851,"close":135.66,"high":135.95,"low":134.51,"open":135.45,"volume":6474008},{"timestamp":1634823000,"date":"2021-10-21","index":11852,"close":122.69,"high":127.84,"low":122.47,"open":127.64,"volume":32913959},{"timestamp":1634909400,"date":"2021-10-22","index":11853,"close":122.26,"high":124.52,"low":121.04,"open":122.42,"volume":12114981},{"timestamp":1635168600,"date":"2021-10-25","index":11854,"close":122.03,"high":122.99,"low":121.36,"open":121.92,"volume":6667204},{"timestamp":1635255000,"date":"2021-10-26","index":11855,"close":121.54,"high":122.66,"low":121.19,"open":121.91,"volume":8912861},{"timestamp":1635341400,"date":"2021-10-27","index":11856,"close":119.67,"high":122.26,"low":119.51,"open":121.84,"volume":7294176},{"timestamp":1635427800,"date":"2021-10-28","index":11857,"close":120.31,"high":120.76,"low":119.14,"open":119.67,"volume":6802138},{"timestamp":1635514200,"date":"2021-10-29","index":11858,"close":119.6,"high":120.76,"low":119.42,"open":119.91,"volume":6188973},{"timestamp":1635773400,"date":"2021-11-01","index":11859,"close":120.73,"high":120.76,"low":118.39,"open":119.55,"volume":6177153},{"timestamp":1635859800,"date":"2021-11-02","index":11860,"close":120.63,"high":121.58,"low":119.42,"open":120.75,"volume":4722062},{"timestamp":1635946200,"date":"2021-11-03","index":11861,"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":11774,"close":140.38,"high":141.01,"low":140.12,"open":140.5,"volume":2809661},{"timestamp":1625232600,"date":"2021-07-02","index":11775,"close":133.86,"high":140.49,"low":133.33,"open":140.45,"volume":17584515},{"timestamp":1625578200,"date":"2021-07-06","index":11776,"close":132.68,"high":134.24,"low":131.07,"open":133.83,"volume":8466010},{"timestamp":1625664600,"date":"2021-07-07","index":11777,"close":133.67,"high":134.16,"low":132.66,"open":132.66,"volume":4246446},{"timestamp":1625751000,"date":"2021-07-08","index":11778,"close":134.55,"high":135.1,"low":131.61,"open":131.72,"volume":5739820},{"timestamp":1625837400,"date":"2021-07-09","index":11779,"close":135.3,"high":135.74,"low":134.65,"open":135.23,"volume":4083689},{"timestamp":1626096600,"date":"2021-07-12","index":11780,"close":134.72,"high":135.72,"low":133.96,"open":135.21,"volume":3496360},{"timestamp":1626183000,"date":"2021-07-13","index":11781,"close":134.11,"high":134.72,"low":133.49,"open":134.72,"volume":3309858},{"timestamp":1626269400,"date":"2021-07-14","index":11782,"close":133.67,"high":134.56,"low":132.82,"open":134.53,"volume":4606061},{"timestamp":1626355800,"date":"2021-07-15","index":11783,"close":134.27,"high":134.28,"low":132.7,"open":133.19,"volume":3807126},{"timestamp":1626442200,"date":"2021-07-16","index":11784,"close":132.79,"high":134.8,"low":132.5,"open":134.8,"volume":4298328}],"post":[{"timestamp":1626701400,"date":"2021-07-19","index":11785,"close":131.85,"high":132.4,"low":130.22,"open":130.45,"volume":8977086},{"timestamp":1626787800,"date":"2021-07-20","index":11786,"close":133.81,"high":138.55,"low":132.6,"open":136.71,"volume":14237838},{"timestamp":1626874200,"date":"2021-07-21","index":11787,"close":135.09,"high":135.17,"low":133.51,"open":133.81,"volume":5024984},{"timestamp":1626960600,"date":"2021-07-22","index":11788,"close":134.52,"high":135.57,"low":134.24,"open":135.43,"volume":3466653},{"timestamp":1627047000,"date":"2021-07-23","index":11789,"close":135.12,"high":135.47,"low":134.16,"open":134.76,"volume":4680013},{"timestamp":1627306200,"date":"2021-07-26","index":11790,"close":136.49,"high":136.71,"low":134.92,"open":135.17,"volume":4441630},{"timestamp":1627392600,"date":"2021-07-27","index":11791,"close":136.47,"high":137.32,"low":135.37,"open":136.26,"volume":3281302},{"timestamp":1627479000,"date":"2021-07-28","index":11792,"close":135.54,"high":136.81,"low":135.41,"open":136.72,"volume":2660815},{"timestamp":1627565400,"date":"2021-07-29","index":11793,"close":135.69,"high":136.67,"low":135.37,"open":136.07,"volume":2793761},{"timestamp":1627651800,"date":"2021-07-30","index":11794,"close":134.76,"high":135.61,"low":134.6,"open":135.3,"volume":3698238},{"timestamp":1627911000,"date":"2021-08-02","index":11795,"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":11711,"close":127.37,"high":128.04,"low":126.45,"open":127.88,"volume":4261404},{"timestamp":1617629400,"date":"2021-04-05","index":11712,"close":129.95,"high":130.68,"low":127.53,"open":127.76,"volume":5722980},{"timestamp":1617715800,"date":"2021-04-06","index":11713,"close":128.32,"high":129.67,"low":128.19,"open":129.62,"volume":3787566},{"timestamp":1617802200,"date":"2021-04-07","index":11714,"close":129,"high":129.01,"low":127.9,"open":127.95,"volume":3112896},{"timestamp":1617888600,"date":"2021-04-08","index":11715,"close":129.18,"high":129.67,"low":128.26,"open":128.65,"volume":4275211},{"timestamp":1617975000,"date":"2021-04-09","index":11716,"close":129.76,"high":129.77,"low":128.79,"open":128.94,"volume":3162999},{"timestamp":1618234200,"date":"2021-04-12","index":11717,"close":128.67,"high":129.42,"low":127.96,"open":129.08,"volume":3926684},{"timestamp":1618320600,"date":"2021-04-13","index":11718,"close":125.41,"high":127.74,"low":124.65,"open":127.15,"volume":8403041},{"timestamp":1618407000,"date":"2021-04-14","index":11719,"close":126.8,"high":126.94,"low":124.78,"open":125.54,"volume":6137928},{"timestamp":1618493400,"date":"2021-04-15","index":11720,"close":126.75,"high":127.98,"low":126.41,"open":127.42,"volume":4062664},{"timestamp":1618579800,"date":"2021-04-16","index":11721,"close":127.72,"high":128.2,"low":127.1,"open":127.15,"volume":5535223}],"post":[{"timestamp":1618839000,"date":"2021-04-19","index":11722,"close":127.27,"high":127.93,"low":126.75,"open":127.72,"volume":8575736},{"timestamp":1618925400,"date":"2021-04-20","index":11723,"close":132.08,"high":133.62,"low":130.69,"open":131.04,"volume":16192708},{"timestamp":1619011800,"date":"2021-04-21","index":11724,"close":137.24,"high":137.41,"low":131.65,"open":131.99,"volume":12456814},{"timestamp":1619098200,"date":"2021-04-22","index":11725,"close":135.07,"high":138.37,"low":134.8,"open":137.38,"volume":7428064},{"timestamp":1619184600,"date":"2021-04-23","index":11726,"close":136.17,"high":137.29,"low":134.75,"open":135.1,"volume":4765576},{"timestamp":1619443800,"date":"2021-04-26","index":11727,"close":135.34,"high":137.31,"low":135.26,"open":136.16,"volume":4927497},{"timestamp":1619530200,"date":"2021-04-27","index":11728,"close":135.76,"high":136.29,"low":134.56,"open":135.46,"volume":4062664},{"timestamp":1619616600,"date":"2021-04-28","index":11729,"close":136.71,"high":137.09,"low":135.85,"open":136.63,"volume":3941433},{"timestamp":1619703000,"date":"2021-04-29","index":11730,"close":137.9,"high":142.2,"low":136.69,"open":137.79,"volume":4554179},{"timestamp":1619789400,"date":"2021-04-30","index":11731,"close":135.64,"high":137.5,"low":134.37,"open":137.38,"volume":9280321},{"timestamp":1620048600,"date":"2021-05-03","index":11732,"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":11651,"close":120.59,"high":121.11,"low":119.13,"open":119.51,"volume":6395872},{"timestamp":1609943400,"date":"2021-01-06","index":11652,"close":123.6,"high":126.08,"low":121.15,"open":121.32,"volume":8322708},{"timestamp":1610029800,"date":"2021-01-07","index":11653,"close":123.32,"high":124.72,"low":122.62,"open":124.32,"volume":4714740},{"timestamp":1610116200,"date":"2021-01-08","index":11654,"close":122.88,"high":123.63,"low":121.4,"open":122.92,"volume":4891305},{"timestamp":1610375400,"date":"2021-01-11","index":11655,"close":122.93,"high":123.98,"low":122.05,"open":122.32,"volume":5859587},{"timestamp":1610461800,"date":"2021-01-12","index":11656,"close":123.53,"high":124.14,"low":122.31,"open":123.41,"volume":3921663},{"timestamp":1610548200,"date":"2021-01-13","index":11657,"close":121.34,"high":124.04,"low":120.9,"open":123.47,"volume":8030874},{"timestamp":1610634600,"date":"2021-01-14","index":11658,"close":123.3,"high":124.44,"low":121.94,"open":122.39,"volume":7848347},{"timestamp":1610721000,"date":"2021-01-15","index":11659,"close":122.74,"high":123.56,"low":122.06,"open":122.64,"volume":5131153},{"timestamp":1611066600,"date":"2021-01-19","index":11660,"close":123.35,"high":123.89,"low":122.46,"open":123.59,"volume":5646308},{"timestamp":1611153000,"date":"2021-01-20","index":11661,"close":124.36,"high":125.3,"low":122.91,"open":124,"volume":5856240}],"post":[{"timestamp":1611239400,"date":"2021-01-21","index":11662,"close":125.86,"high":126.42,"low":124.33,"open":124.4,"volume":13116003},{"timestamp":1611325800,"date":"2021-01-22","index":11663,"close":113.39,"high":115.39,"low":112.2,"open":115.39,"volume":39814421},{"timestamp":1611585000,"date":"2021-01-25","index":11664,"close":113.37,"high":114.28,"low":112.28,"open":113.54,"volume":14315974},{"timestamp":1611671400,"date":"2021-01-26","index":11665,"close":117.1,"high":117.2,"low":113.21,"open":113.94,"volume":11186656},{"timestamp":1611757800,"date":"2021-01-27","index":11666,"close":117.08,"high":119.3,"low":116.27,"open":116.71,"volume":12705239},{"timestamp":1611844200,"date":"2021-01-28","index":11667,"close":114.8,"high":117.78,"low":114.79,"open":117.4,"volume":8455969},{"timestamp":1611930600,"date":"2021-01-29","index":11668,"close":113.87,"high":115.97,"low":113.67,"open":114.93,"volume":12369473},{"timestamp":1612189800,"date":"2021-02-01","index":11669,"close":115.24,"high":115.63,"low":113.51,"open":114.63,"volume":6538023},{"timestamp":1612276200,"date":"2021-02-02","index":11670,"close":114.19,"high":115.68,"low":114.03,"open":114.11,"volume":6633627},{"timestamp":1612362600,"date":"2021-02-03","index":11671,"close":113.88,"high":114.53,"low":112.93,"open":113.8,"volume":7024308},{"timestamp":1612449000,"date":"2021-02-04","index":11672,"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":11587,"close":115.27,"high":116.4,"low":113.59,"open":113.8,"volume":3059759},{"timestamp":1601904600,"date":"2020-10-05","index":11588,"close":116.64,"high":117.35,"low":115.73,"open":116.48,"volume":3190823},{"timestamp":1601991000,"date":"2020-10-06","index":11589,"close":116.61,"high":119.34,"low":116.24,"open":117.19,"volume":4050426},{"timestamp":1602077400,"date":"2020-10-07","index":11590,"close":118.61,"high":118.92,"low":116.94,"open":117.28,"volume":2944908},{"timestamp":1602163800,"date":"2020-10-08","index":11591,"close":125.71,"high":129.54,"low":124.06,"open":125.11,"volume":26452189},{"timestamp":1602250200,"date":"2020-10-09","index":11592,"close":122.17,"high":126.2,"low":121.99,"open":126.2,"volume":8737970},{"timestamp":1602509400,"date":"2020-10-12","index":11593,"close":121.62,"high":122.61,"low":120.88,"open":122.44,"volume":4848315},{"timestamp":1602595800,"date":"2020-10-13","index":11594,"close":119.6,"high":121.56,"low":118.99,"open":121,"volume":5654781},{"timestamp":1602682200,"date":"2020-10-14","index":11595,"close":120.4,"high":121.36,"low":119.63,"open":119.63,"volume":3899593},{"timestamp":1602768600,"date":"2020-10-15","index":11596,"close":119.4,"high":119.71,"low":118.4,"open":118.62,"volume":3541024},{"timestamp":1602855000,"date":"2020-10-16","index":11597,"close":120.39,"high":120.87,"low":119.18,"open":119.67,"volume":4927078}],"post":[{"timestamp":1603114200,"date":"2020-10-19","index":11598,"close":120,"high":121.75,"low":119.58,"open":121.22,"volume":7822720},{"timestamp":1603200600,"date":"2020-10-20","index":11599,"close":112.21,"high":114.87,"low":111.7,"open":114.53,"volume":22490151},{"timestamp":1603287000,"date":"2020-10-21","index":11600,"close":110,"high":112.51,"low":109.74,"open":111.53,"volume":10204044},{"timestamp":1603373400,"date":"2020-10-22","index":11601,"close":110.67,"high":110.96,"low":108.01,"open":109.94,"volume":8217167},{"timestamp":1603459800,"date":"2020-10-23","index":11602,"close":110.9,"high":111.49,"low":110.45,"open":111.38,"volume":4072496},{"timestamp":1603719000,"date":"2020-10-26","index":11603,"close":107.28,"high":109.85,"low":106.92,"open":109.42,"volume":7534756},{"timestamp":1603805400,"date":"2020-10-27","index":11604,"close":105.7,"high":107.28,"low":105.19,"open":107.22,"volume":6209161},{"timestamp":1603891800,"date":"2020-10-28","index":11605,"close":101.96,"high":104.9,"low":101.26,"open":103.88,"volume":9860956},{"timestamp":1603978200,"date":"2020-10-29","index":11606,"close":104.12,"high":104.82,"low":101.86,"open":102.53,"volume":7071169},{"timestamp":1604064600,"date":"2020-10-30","index":11607,"close":106.75,"high":106.88,"low":103.01,"open":103.15,"volume":8285889},{"timestamp":1604327400,"date":"2020-11-02","index":11608,"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":11523,"close":114.44,"high":116.08,"low":114.02,"open":114.43,"volume":3919362},{"timestamp":1594042200,"date":"2020-07-06","index":11524,"close":114.9,"high":116.49,"low":114.21,"open":115.92,"volume":4231488},{"timestamp":1594128600,"date":"2020-07-07","index":11525,"close":112.41,"high":114.25,"low":112.17,"open":113.77,"volume":4474893},{"timestamp":1594215000,"date":"2020-07-08","index":11526,"close":112.53,"high":113.42,"low":111.36,"open":112.87,"volume":5431669},{"timestamp":1594301400,"date":"2020-07-09","index":11527,"close":110.62,"high":112.81,"low":110.13,"open":112.81,"volume":4982098},{"timestamp":1594387800,"date":"2020-07-10","index":11528,"close":113.15,"high":113.36,"low":110.22,"open":110.42,"volume":4482842},{"timestamp":1594647000,"date":"2020-07-13","index":11529,"close":113.96,"high":115.67,"low":113.44,"open":114.51,"volume":4864632},{"timestamp":1594733400,"date":"2020-07-14","index":11530,"close":115.3,"high":115.57,"low":112.73,"open":113.4,"volume":4742982},{"timestamp":1594819800,"date":"2020-07-15","index":11531,"close":117.59,"high":118.51,"low":116.78,"open":117.02,"volume":4679176},{"timestamp":1594906200,"date":"2020-07-16","index":11532,"close":118.56,"high":119.01,"low":116.79,"open":117.28,"volume":4530121},{"timestamp":1594992600,"date":"2020-07-17","index":11533,"close":119.61,"high":120.11,"low":117.78,"open":118.92,"volume":4167892}],"post":[{"timestamp":1595251800,"date":"2020-07-20","index":11534,"close":120.81,"high":121.48,"low":119.64,"open":120.53,"volume":10384374},{"timestamp":1595338200,"date":"2020-07-21","index":11535,"close":120.52,"high":126.36,"low":120.27,"open":125.39,"volume":16063004},{"timestamp":1595424600,"date":"2020-07-22","index":11536,"close":123.01,"high":123.78,"low":120.27,"open":120.36,"volume":8572388},{"timestamp":1595511000,"date":"2020-07-23","index":11537,"close":121.73,"high":123.68,"low":121.56,"open":123.42,"volume":4414225},{"timestamp":1595597400,"date":"2020-07-24","index":11538,"close":120.26,"high":122.04,"low":119.98,"open":120.92,"volume":3693531},{"timestamp":1595856600,"date":"2020-07-27","index":11539,"close":120.66,"high":120.76,"low":119.23,"open":119.37,"volume":3905136},{"timestamp":1595943000,"date":"2020-07-28","index":11540,"close":119,"high":120.78,"low":118.69,"open":120.29,"volume":4370397},{"timestamp":1596029400,"date":"2020-07-29","index":11541,"close":119.81,"high":120.45,"low":118.61,"open":119.08,"volume":2963109},{"timestamp":1596115800,"date":"2020-07-30","index":11542,"close":117.5,"high":118.45,"low":116.29,"open":118.27,"volume":4171553},{"timestamp":1596202200,"date":"2020-07-31","index":11543,"close":117.53,"high":117.58,"low":115.76,"open":117.31,"volume":5519847},{"timestamp":1596461400,"date":"2020-08-03","index":11544,"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":11460,"close":105.16,"high":105.47,"low":100.52,"open":100.74,"volume":6619820},{"timestamp":1585920600,"date":"2020-04-03","index":11461,"close":101.66,"high":105.23,"low":100.31,"open":104.13,"volume":4747585},{"timestamp":1586179800,"date":"2020-04-06","index":11462,"close":109.77,"high":110.54,"low":105.29,"open":105.5,"volume":7357773},{"timestamp":1586266200,"date":"2020-04-07","index":11463,"close":109.89,"high":114.31,"low":109.82,"open":113.58,"volume":5852684},{"timestamp":1586352600,"date":"2020-04-08","index":11464,"close":114.04,"high":114.68,"low":110.01,"open":111.2,"volume":5395896},{"timestamp":1586439000,"date":"2020-04-09","index":11465,"close":116.16,"high":117.51,"low":114.89,"open":115.18,"volume":5832705},{"timestamp":1586784600,"date":"2020-04-13","index":11466,"close":115.82,"high":116.44,"low":112.85,"open":116.28,"volume":5355206},{"timestamp":1586871000,"date":"2020-04-14","index":11467,"close":118.46,"high":119.67,"low":117.23,"open":118.03,"volume":5322780},{"timestamp":1586957400,"date":"2020-04-15","index":11468,"close":113.47,"high":114.9,"low":111.63,"open":113.88,"volume":5896616},{"timestamp":1587043800,"date":"2020-04-16","index":11469,"close":110.64,"high":114.48,"low":109.39,"open":113.78,"volume":6754650},{"timestamp":1587130200,"date":"2020-04-17","index":11470,"close":114.84,"high":115.1,"low":112.73,"open":114.05,"volume":5194436}],"post":[{"timestamp":1587389400,"date":"2020-04-20","index":11471,"close":115.11,"high":117.46,"low":112.94,"open":113.91,"volume":8558058},{"timestamp":1587475800,"date":"2020-04-21","index":11472,"close":111.63,"high":112,"low":107.13,"open":108.99,"volume":15009054},{"timestamp":1587562200,"date":"2020-04-22","index":11473,"close":114.06,"high":115.04,"low":112.38,"open":114.6,"volume":7412479},{"timestamp":1587648600,"date":"2020-04-23","index":11474,"close":116.01,"high":117.62,"low":113.88,"open":114.31,"volume":7198154},{"timestamp":1587735000,"date":"2020-04-24","index":11475,"close":119.24,"high":119.5,"low":115.45,"open":117.03,"volume":5215251},{"timestamp":1587994200,"date":"2020-04-27","index":11476,"close":120.38,"high":121.41,"low":119.95,"open":120.04,"volume":5150295},{"timestamp":1588080600,"date":"2020-04-28","index":11477,"close":120.72,"high":122.56,"low":119.87,"open":122.4,"volume":4997893},{"timestamp":1588167000,"date":"2020-04-29","index":11478,"close":123.03,"high":123.62,"low":121.92,"open":123.21,"volume":5499450},{"timestamp":1588253400,"date":"2020-04-30","index":11479,"close":120.04,"high":121.67,"low":119.71,"open":120.96,"volume":6941047},{"timestamp":1588339800,"date":"2020-05-01","index":11480,"close":116.51,"high":118.04,"low":116.05,"open":117.77,"volume":5152073},{"timestamp":1588599000,"date":"2020-05-04","index":11481,"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":11398,"close":128.43,"high":128.93,"low":127.69,"open":127.7,"volume":2482890},{"timestamp":1578321000,"date":"2020-01-06","index":11399,"close":128.2,"high":128.34,"low":127.34,"open":127.55,"volume":2537073},{"timestamp":1578407400,"date":"2020-01-07","index":11400,"close":128.29,"high":129.02,"low":127.53,"open":127.81,"volume":3232977},{"timestamp":1578493800,"date":"2020-01-08","index":11401,"close":129.36,"high":129.89,"low":128.03,"open":128.59,"volume":4545916},{"timestamp":1578580200,"date":"2020-01-09","index":11402,"close":130.73,"high":130.77,"low":129.36,"open":129.77,"volume":3902208},{"timestamp":1578666600,"date":"2020-01-10","index":11403,"close":130.68,"high":131.81,"low":130.32,"open":130.98,"volume":3405148},{"timestamp":1578925800,"date":"2020-01-13","index":11404,"close":130.59,"high":130.63,"low":129.13,"open":129.52,"volume":3693426},{"timestamp":1579012200,"date":"2020-01-14","index":11405,"close":129.85,"high":131.11,"low":129.59,"open":130.29,"volume":3850326},{"timestamp":1579098600,"date":"2020-01-15","index":11406,"close":130.61,"high":131.99,"low":129.74,"open":130.02,"volume":4232011},{"timestamp":1579185000,"date":"2020-01-16","index":11407,"close":131.91,"high":132.11,"low":130.98,"open":131.28,"volume":4519661},{"timestamp":1579271400,"date":"2020-01-17","index":11408,"close":132.23,"high":132.25,"low":130.17,"open":130.54,"volume":5881972}],"post":[{"timestamp":1579617000,"date":"2020-01-21","index":11409,"close":133.05,"high":133.22,"low":131.55,"open":131.75,"volume":7577329},{"timestamp":1579703400,"date":"2020-01-22","index":11410,"close":137.56,"high":139.38,"low":136.28,"open":137.02,"volume":17228038},{"timestamp":1579789800,"date":"2020-01-23","index":11411,"close":136.59,"high":138.06,"low":135.9,"open":137.86,"volume":5918059},{"timestamp":1579876200,"date":"2020-01-24","index":11412,"close":134.38,"high":137.59,"low":134.28,"open":137.08,"volume":5836889},{"timestamp":1580135400,"date":"2020-01-27","index":11413,"close":132.52,"high":133.91,"low":132.03,"open":132.41,"volume":4358264},{"timestamp":1580221800,"date":"2020-01-28","index":11414,"close":133.41,"high":134.29,"low":132.65,"open":133.37,"volume":3610374},{"timestamp":1580308200,"date":"2020-01-29","index":11415,"close":131.63,"high":133.44,"low":131.55,"open":133.05,"volume":3194275},{"timestamp":1580394600,"date":"2020-01-30","index":11416,"close":130.76,"high":130.95,"low":129.03,"open":130.75,"volume":5290563},{"timestamp":1580481000,"date":"2020-01-31","index":11417,"close":137.41,"high":137.72,"low":134.6,"open":136.62,"volume":19868352},{"timestamp":1580740200,"date":"2020-02-03","index":11418,"close":139.84,"high":140.8,"low":137.57,"open":137.91,"volume":9295488},{"timestamp":1580826600,"date":"2020-02-04","index":11419,"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":11333,"close":137.34,"high":140.87,"low":137.23,"open":139.19,"volume":3096997},{"timestamp":1570023000,"date":"2019-10-02","index":11334,"close":135.46,"high":136.01,"low":134.39,"open":135.94,"volume":3494477},{"timestamp":1570109400,"date":"2019-10-03","index":11335,"close":135.77,"high":135.82,"low":133.06,"open":135.39,"volume":3063525},{"timestamp":1570195800,"date":"2019-10-04","index":11336,"close":136.7,"high":136.77,"low":134.83,"open":135.81,"volume":2524626},{"timestamp":1570455000,"date":"2019-10-07","index":11337,"close":135.07,"high":136.42,"low":135.01,"open":136,"volume":2538119},{"timestamp":1570541400,"date":"2019-10-08","index":11338,"close":132.29,"high":134.29,"low":132.17,"open":134.07,"volume":3373768},{"timestamp":1570627800,"date":"2019-10-09","index":11339,"close":133.53,"high":134.16,"low":132.69,"open":133.62,"volume":2741357},{"timestamp":1570714200,"date":"2019-10-10","index":11340,"close":134.92,"high":135.54,"low":133.42,"open":133.62,"volume":2713010},{"timestamp":1570800600,"date":"2019-10-11","index":11341,"close":136.48,"high":138.15,"low":136.34,"open":136.49,"volume":3134653},{"timestamp":1571059800,"date":"2019-10-14","index":11342,"close":135.79,"high":136.17,"low":135.11,"open":136.05,"volume":2415737},{"timestamp":1571146200,"date":"2019-10-15","index":11343,"close":136.71,"high":137.4,"low":135.57,"open":136.27,"volume":3164673}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":11344,"close":135.86,"high":136.66,"low":135.17,"open":136.22,"volume":5577900},{"timestamp":1571319000,"date":"2019-10-17","index":11345,"close":128.36,"high":130.02,"low":127.07,"open":129.06,"volume":16484751},{"timestamp":1571405400,"date":"2019-10-18","index":11346,"close":128.19,"high":128.58,"low":126.43,"open":128.32,"volume":7507665},{"timestamp":1571664600,"date":"2019-10-21","index":11347,"close":126.75,"high":127.25,"low":125.14,"open":126.78,"volume":6596181},{"timestamp":1571751000,"date":"2019-10-22","index":11348,"close":128.07,"high":128.15,"low":125.82,"open":126.72,"volume":4353034},{"timestamp":1571837400,"date":"2019-10-23","index":11349,"close":128.47,"high":128.65,"low":126.86,"open":127.65,"volume":3777001},{"timestamp":1571923800,"date":"2019-10-24","index":11350,"close":128.17,"high":129.13,"low":127.44,"open":128.9,"volume":2718031},{"timestamp":1572010200,"date":"2019-10-25","index":11351,"close":129.48,"high":129.95,"low":128.2,"open":128.22,"volume":2697739},{"timestamp":1572269400,"date":"2019-10-28","index":11352,"close":129.99,"high":130.62,"low":129.49,"open":130.02,"volume":3374501},{"timestamp":1572355800,"date":"2019-10-29","index":11353,"close":127.93,"high":129.61,"low":127.57,"open":129.46,"volume":4352092},{"timestamp":1572442200,"date":"2019-10-30","index":11354,"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":11269,"close":133.73,"high":135.27,"low":133.15,"open":133.46,"volume":3533074},{"timestamp":1562074200,"date":"2019-07-02","index":11270,"close":134.05,"high":134.25,"low":133.34,"open":133.6,"volume":2520546},{"timestamp":1562160600,"date":"2019-07-03","index":11271,"close":135.32,"high":135.58,"low":134.25,"open":134.53,"volume":2019198},{"timestamp":1562333400,"date":"2019-07-05","index":11272,"close":135.16,"high":135.27,"low":133.76,"open":134.67,"volume":2232896},{"timestamp":1562592600,"date":"2019-07-08","index":11273,"close":134.39,"high":135.08,"low":134.1,"open":134.85,"volume":2505484},{"timestamp":1562679000,"date":"2019-07-09","index":11274,"close":133.2,"high":134.79,"low":133.01,"open":134.43,"volume":3519999},{"timestamp":1562765400,"date":"2019-07-10","index":11275,"close":134.29,"high":135.67,"low":133.64,"open":133.84,"volume":2629539},{"timestamp":1562851800,"date":"2019-07-11","index":11276,"close":135.03,"high":135.35,"low":134.13,"open":134.6,"volume":2231013},{"timestamp":1562938200,"date":"2019-07-12","index":11277,"close":136.46,"high":136.63,"low":135.43,"open":135.68,"volume":2914365},{"timestamp":1563197400,"date":"2019-07-15","index":11278,"close":137.02,"high":137.2,"low":135.87,"open":136.61,"volume":2477242},{"timestamp":1563283800,"date":"2019-07-16","index":11279,"close":137.22,"high":137.71,"low":136.73,"open":136.87,"volume":3634536}],"post":[{"timestamp":1563370200,"date":"2019-07-17","index":11280,"close":136.78,"high":137.48,"low":135.71,"open":137.29,"volume":6343258},{"timestamp":1563456600,"date":"2019-07-18","index":11281,"close":143.05,"high":143.7,"low":135.95,"open":136.23,"volume":13276460},{"timestamp":1563543000,"date":"2019-07-19","index":11282,"close":143.1,"high":144.91,"low":142.97,"open":143.37,"volume":7626072},{"timestamp":1563802200,"date":"2019-07-22","index":11283,"close":143.15,"high":145.26,"low":143.12,"open":143.56,"volume":4280860},{"timestamp":1563888600,"date":"2019-07-23","index":11284,"close":143.77,"high":144.09,"low":141.85,"open":143.95,"volume":3914341},{"timestamp":1563975000,"date":"2019-07-24","index":11285,"close":143.43,"high":144.79,"low":142.64,"open":143.52,"volume":3088210},{"timestamp":1564061400,"date":"2019-07-25","index":11286,"close":143.78,"high":144,"low":142.07,"open":143.23,"volume":3244797},{"timestamp":1564147800,"date":"2019-07-26","index":11287,"close":144.7,"high":144.75,"low":143.5,"open":144.36,"volume":3037898},{"timestamp":1564407000,"date":"2019-07-29","index":11288,"close":144.24,"high":144.82,"low":143.71,"open":144.46,"volume":2170973},{"timestamp":1564493400,"date":"2019-07-30","index":11289,"close":143.18,"high":143.79,"low":142.66,"open":143.4,"volume":2753804},{"timestamp":1564579800,"date":"2019-07-31","index":11290,"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":11206,"close":137,"high":137.1,"low":135.29,"open":135.29,"volume":4167578},{"timestamp":1554211800,"date":"2019-04-02","index":11207,"close":136.71,"high":137.62,"low":136.33,"open":137.05,"volume":2515421},{"timestamp":1554298200,"date":"2019-04-03","index":11208,"close":137.31,"high":137.88,"low":136.72,"open":137.33,"volume":2804535},{"timestamp":1554384600,"date":"2019-04-04","index":11209,"close":136.5,"high":137.8,"low":136.27,"open":137.3,"volume":2898571},{"timestamp":1554471000,"date":"2019-04-05","index":11210,"close":136.98,"high":137.19,"low":136.2,"open":136.99,"volume":2857463},{"timestamp":1554730200,"date":"2019-04-08","index":11211,"close":137.08,"high":137.11,"low":136.59,"open":136.73,"volume":2215637},{"timestamp":1554816600,"date":"2019-04-09","index":11212,"close":135.86,"high":136.66,"low":135.6,"open":136.39,"volume":3178271},{"timestamp":1554903000,"date":"2019-04-10","index":11213,"close":136.73,"high":137.19,"low":135.74,"open":135.95,"volume":2801188},{"timestamp":1554989400,"date":"2019-04-11","index":11214,"close":137.46,"high":137.77,"low":136.74,"open":137.48,"volume":3077332},{"timestamp":1555075800,"date":"2019-04-12","index":11215,"close":138,"high":138.09,"low":137.38,"open":137.92,"volume":3032249},{"timestamp":1555335000,"date":"2019-04-15","index":11216,"close":137.57,"high":138.11,"low":136.97,"open":138.05,"volume":3768947}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":11217,"close":138.76,"high":139,"low":137.69,"open":138.05,"volume":6591578},{"timestamp":1555507800,"date":"2019-04-17","index":11218,"close":132.99,"high":135.74,"low":130.27,"open":131.33,"volume":13101882},{"timestamp":1555594200,"date":"2019-04-18","index":11219,"close":134.16,"high":134.31,"low":132.6,"open":132.89,"volume":5188160},{"timestamp":1555939800,"date":"2019-04-22","index":11220,"close":132.78,"high":134.38,"low":132.39,"open":133.29,"volume":4700724},{"timestamp":1556026200,"date":"2019-04-23","index":11221,"close":134.26,"high":134.72,"low":132.83,"open":133.03,"volume":4667461},{"timestamp":1556112600,"date":"2019-04-24","index":11222,"close":133.8,"high":135.1,"low":133.63,"open":134.42,"volume":2902545},{"timestamp":1556199000,"date":"2019-04-25","index":11223,"close":132.53,"high":133.6,"low":131.65,"open":133.56,"volume":3043965},{"timestamp":1556285400,"date":"2019-04-26","index":11224,"close":133.31,"high":133.74,"low":132.71,"open":133.21,"volume":2426511},{"timestamp":1556544600,"date":"2019-04-29","index":11225,"close":132.93,"high":133.49,"low":132.71,"open":133.03,"volume":3094382},{"timestamp":1556631000,"date":"2019-04-30","index":11226,"close":134.1,"high":134.26,"low":132.58,"open":132.99,"volume":4852185},{"timestamp":1556717400,"date":"2019-05-01","index":11227,"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":11147,"close":112.16,"high":112.32,"low":109.41,"open":109.86,"volume":4683779},{"timestamp":1546871400,"date":"2019-01-07","index":11148,"close":112.95,"high":113.6,"low":111.54,"open":112.33,"volume":3923755},{"timestamp":1546957800,"date":"2019-01-08","index":11149,"close":114.56,"high":115.27,"low":113.75,"open":114.4,"volume":4982726},{"timestamp":1547044200,"date":"2019-01-09","index":11150,"close":115.38,"high":116.06,"low":114.6,"open":115.59,"volume":3800850},{"timestamp":1547130600,"date":"2019-01-10","index":11151,"close":116.43,"high":116.5,"low":114.67,"open":114.8,"volume":4089860},{"timestamp":1547217000,"date":"2019-01-11","index":11152,"close":116.12,"high":116.27,"low":114.91,"open":116.23,"volume":3893630},{"timestamp":1547476200,"date":"2019-01-14","index":11153,"close":115.1,"high":115.34,"low":114.49,"open":115.21,"volume":5469220},{"timestamp":1547562600,"date":"2019-01-15","index":11154,"close":116.38,"high":116.57,"low":115.51,"open":115.64,"volume":3668845},{"timestamp":1547649000,"date":"2019-01-16","index":11155,"close":116.27,"high":116.63,"low":115.52,"open":116.23,"volume":4017791},{"timestamp":1547735400,"date":"2019-01-17","index":11156,"close":116.82,"high":117.03,"low":115.25,"open":115.26,"volume":5261275},{"timestamp":1547821800,"date":"2019-01-18","index":11157,"close":118.37,"high":119.24,"low":117.31,"open":117.85,"volume":6284891}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":11158,"close":117.13,"high":118.36,"low":116.2,"open":117.88,"volume":10514810},{"timestamp":1548253800,"date":"2019-01-23","index":11159,"close":127.05,"high":129.06,"low":124.58,"open":125.59,"volume":23078630},{"timestamp":1548340200,"date":"2019-01-24","index":11160,"close":126.7,"high":127.35,"low":125.65,"open":126.8,"volume":6613753},{"timestamp":1548426600,"date":"2019-01-25","index":11161,"close":128.08,"high":128.53,"low":126.61,"open":127.03,"volume":5969940},{"timestamp":1548685800,"date":"2019-01-28","index":11162,"close":128.37,"high":128.88,"low":126.75,"open":127.25,"volume":5604154},{"timestamp":1548772200,"date":"2019-01-29","index":11163,"close":128.42,"high":129.46,"low":127.72,"open":128.38,"volume":5268807},{"timestamp":1548858600,"date":"2019-01-30","index":11164,"close":128.47,"high":129.09,"low":127.39,"open":128.11,"volume":4707941},{"timestamp":1548945000,"date":"2019-01-31","index":11165,"close":128.51,"high":128.8,"low":127.86,"open":128.54,"volume":5108664},{"timestamp":1549031400,"date":"2019-02-01","index":11166,"close":128.2,"high":129.25,"low":127.49,"open":129.03,"volume":3981076},{"timestamp":1549290600,"date":"2019-02-04","index":11167,"close":129.24,"high":129.25,"low":127.14,"open":128.13,"volume":4149064},{"timestamp":1549377000,"date":"2019-02-05","index":11168,"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":11082,"close":146.27,"high":146.67,"low":145.04,"open":145.04,"volume":3930240},{"timestamp":1538487000,"date":"2018-10-02","index":11083,"close":146.99,"high":147.07,"low":145.79,"open":146.26,"volume":3169275},{"timestamp":1538573400,"date":"2018-10-03","index":11084,"close":146.48,"high":147.57,"low":146.08,"open":147.23,"volume":3467804},{"timestamp":1538659800,"date":"2018-10-04","index":11085,"close":144.66,"high":146.08,"low":143.75,"open":145.02,"volume":4432843},{"timestamp":1538746200,"date":"2018-10-05","index":11086,"close":142.48,"high":145.11,"low":141.37,"open":144.26,"volume":4813901},{"timestamp":1539005400,"date":"2018-10-08","index":11087,"close":141.86,"high":142.51,"low":140.71,"open":141.97,"volume":3388308},{"timestamp":1539091800,"date":"2018-10-09","index":11088,"close":140.76,"high":141.84,"low":140.47,"open":141.57,"volume":3809950},{"timestamp":1539178200,"date":"2018-10-10","index":11089,"close":136.41,"high":141.2,"low":136.23,"open":141.01,"volume":5802894},{"timestamp":1539264600,"date":"2018-10-11","index":11090,"close":132.91,"high":137.85,"low":132.68,"open":136.35,"volume":9111183},{"timestamp":1539351000,"date":"2018-10-12","index":11091,"close":134.66,"high":135.32,"low":132.96,"open":134.91,"volume":6865316},{"timestamp":1539610200,"date":"2018-10-15","index":11092,"close":134.92,"high":136,"low":133.98,"open":134.21,"volume":5193913}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":11093,"close":138.74,"high":139.05,"low":135.35,"open":136.64,"volume":9095493},{"timestamp":1539783000,"date":"2018-10-17","index":11094,"close":128.15,"high":131.12,"low":127.55,"open":129.91,"volume":20359344},{"timestamp":1539869400,"date":"2018-10-18","index":11095,"close":124.81,"high":127.53,"low":124.32,"open":126.89,"volume":10472238},{"timestamp":1539955800,"date":"2018-10-19","index":11096,"close":123.42,"high":126.09,"low":122.33,"open":124.9,"volume":8150014},{"timestamp":1540215000,"date":"2018-10-22","index":11097,"close":124.3,"high":124.7,"low":122.75,"open":123.88,"volume":5982597},{"timestamp":1540301400,"date":"2018-10-23","index":11098,"close":125.44,"high":126.1,"low":122.76,"open":123.35,"volume":6760926},{"timestamp":1540387800,"date":"2018-10-24","index":11099,"close":121.62,"high":125.9,"low":121.41,"open":125.4,"volume":5972974},{"timestamp":1540474200,"date":"2018-10-25","index":11100,"close":120.89,"high":122.17,"low":119.64,"open":121.65,"volume":10778298},{"timestamp":1540560600,"date":"2018-10-26","index":11101,"close":119.3,"high":120.25,"low":118.27,"open":119.7,"volume":9170282},{"timestamp":1540819800,"date":"2018-10-29","index":11102,"close":114.38,"high":118.5,"low":113.1,"open":114.09,"volume":21391118},{"timestamp":1540906200,"date":"2018-10-30","index":11103,"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":11019,"close":133.71,"high":134.05,"low":132.12,"open":132.2,"volume":3562048},{"timestamp":1530624600,"date":"2018-07-03","index":11020,"close":133.43,"high":134.74,"low":133.24,"open":134.46,"volume":2053507},{"timestamp":1530797400,"date":"2018-07-05","index":11021,"close":135.21,"high":135.21,"low":133.78,"open":134.3,"volume":3916956},{"timestamp":1530883800,"date":"2018-07-06","index":11022,"close":136.21,"high":136.65,"low":134.96,"open":135.31,"volume":2980054},{"timestamp":1531143000,"date":"2018-07-09","index":11023,"close":138.04,"high":138.36,"low":136.2,"open":136.32,"volume":4084316},{"timestamp":1531229400,"date":"2018-07-10","index":11024,"close":138.35,"high":139.19,"low":137.92,"open":138.15,"volume":3950742},{"timestamp":1531315800,"date":"2018-07-11","index":11025,"close":138.57,"high":139.76,"low":137.67,"open":137.67,"volume":3688824},{"timestamp":1531402200,"date":"2018-07-12","index":11026,"close":140.01,"high":140.37,"low":139.33,"open":139.44,"volume":3262997},{"timestamp":1531488600,"date":"2018-07-13","index":11027,"close":139.48,"high":140.52,"low":139.39,"open":140.01,"volume":3203480},{"timestamp":1531747800,"date":"2018-07-16","index":11028,"close":139.06,"high":139.38,"low":137.87,"open":139.26,"volume":3628365},{"timestamp":1531834200,"date":"2018-07-17","index":11029,"close":137.18,"high":138.62,"low":137.04,"open":138.38,"volume":5331148}],"post":[{"timestamp":1531920600,"date":"2018-07-18","index":11030,"close":138.16,"high":138.43,"low":136.46,"open":137.2,"volume":7254324},{"timestamp":1532007000,"date":"2018-07-19","index":11031,"close":142.68,"high":143.92,"low":140.77,"open":141.35,"volume":15329967},{"timestamp":1532093400,"date":"2018-07-20","index":11032,"close":139.91,"high":142.31,"low":139.83,"open":142.05,"volume":6709672},{"timestamp":1532352600,"date":"2018-07-23","index":11033,"close":139.29,"high":140.25,"low":138.63,"open":139.91,"volume":4077203},{"timestamp":1532439000,"date":"2018-07-24","index":11034,"close":139.94,"high":140.57,"low":139.5,"open":140.25,"volume":4070614},{"timestamp":1532525400,"date":"2018-07-25","index":11035,"close":140.17,"high":140.2,"low":139.1,"open":139.59,"volume":3797921},{"timestamp":1532611800,"date":"2018-07-26","index":11036,"close":140.26,"high":142.71,"low":140.18,"open":140.95,"volume":4997788},{"timestamp":1532698200,"date":"2018-07-27","index":11037,"close":138.77,"high":140.67,"low":138.3,"open":140.43,"volume":3921768},{"timestamp":1532957400,"date":"2018-07-30","index":11038,"close":139.09,"high":139.81,"low":138.33,"open":138.43,"volume":3774177},{"timestamp":1533043800,"date":"2018-07-31","index":11039,"close":138.56,"high":139.39,"low":137.82,"open":139.33,"volume":5726013},{"timestamp":1533130200,"date":"2018-08-01","index":11040,"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":10955,"close":143.47,"high":146.63,"low":141.9,"open":146.6,"volume":5387318},{"timestamp":1522762200,"date":"2018-04-03","index":10956,"close":143.26,"high":144.36,"low":141.78,"open":144.17,"volume":4325942},{"timestamp":1522848600,"date":"2018-04-04","index":10957,"close":147.34,"high":147.68,"low":140.97,"open":141.39,"volume":5026344},{"timestamp":1522935000,"date":"2018-04-05","index":10958,"close":147.26,"high":148.11,"low":146.6,"open":147.65,"volume":3331928},{"timestamp":1523021400,"date":"2018-04-06","index":10959,"close":143.95,"high":147.18,"low":142.96,"open":146.71,"volume":3841853},{"timestamp":1523280600,"date":"2018-04-09","index":10960,"close":145.98,"high":147.86,"low":145.07,"open":145.12,"volume":4616207},{"timestamp":1523367000,"date":"2018-04-10","index":10961,"close":148.56,"high":149.71,"low":147.94,"open":148.21,"volume":3981494},{"timestamp":1523453400,"date":"2018-04-11","index":10962,"close":148.53,"high":148.93,"low":147.11,"open":147.58,"volume":3458599},{"timestamp":1523539800,"date":"2018-04-12","index":10963,"close":151.12,"high":151.99,"low":149.78,"open":149.86,"volume":5898812},{"timestamp":1523626200,"date":"2018-04-13","index":10964,"close":149.82,"high":152.22,"low":149.05,"open":151.69,"volume":4243727},{"timestamp":1523885400,"date":"2018-04-16","index":10965,"close":150.95,"high":152.14,"low":150.74,"open":151.04,"volume":4379393}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":10966,"close":153.83,"high":154.88,"low":151.54,"open":151.84,"volume":10677045},{"timestamp":1524058200,"date":"2018-04-18","index":10967,"close":142.25,"high":145.92,"low":141.74,"open":145.45,"volume":21319258},{"timestamp":1524144600,"date":"2018-04-19","index":10968,"close":141.2,"high":142.65,"low":140.17,"open":142.63,"volume":8458061},{"timestamp":1524231000,"date":"2018-04-20","index":10969,"close":138.53,"high":141.46,"low":138.15,"open":141.4,"volume":8645818},{"timestamp":1524490200,"date":"2018-04-23","index":10970,"close":139.45,"high":139.54,"low":137.98,"open":138.65,"volume":5560118},{"timestamp":1524576600,"date":"2018-04-24","index":10971,"close":139.16,"high":140.82,"low":138.17,"open":140.07,"volume":5142659},{"timestamp":1524663000,"date":"2018-04-25","index":10972,"close":139.52,"high":139.96,"low":137.77,"open":139.38,"volume":7663414},{"timestamp":1524749400,"date":"2018-04-26","index":10973,"close":140.27,"high":140.88,"low":139.77,"open":140.15,"volume":4462027},{"timestamp":1524835800,"date":"2018-04-27","index":10974,"close":140.04,"high":140.77,"low":139.25,"open":140.38,"volume":3352953},{"timestamp":1525095000,"date":"2018-04-30","index":10975,"close":138.59,"high":140.9,"low":138.59,"open":140.4,"volume":4618613},{"timestamp":1525181400,"date":"2018-05-01","index":10976,"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":10894,"close":147.47,"high":148,"low":146.79,"open":147.71,"volume":4395815},{"timestamp":1514989800,"date":"2018-01-03","index":10895,"close":151.52,"high":152.78,"low":149.46,"open":150.42,"volume":9875914},{"timestamp":1515076200,"date":"2018-01-04","index":10896,"close":154.59,"high":155.18,"low":152.36,"open":152.63,"volume":7903785},{"timestamp":1515162600,"date":"2018-01-05","index":10897,"close":155.34,"high":155.74,"low":154.02,"open":155.3,"volume":5434807},{"timestamp":1515421800,"date":"2018-01-08","index":10898,"close":156.28,"high":156.7,"low":154.59,"open":155.51,"volume":5478425},{"timestamp":1515508200,"date":"2018-01-09","index":10899,"close":156.63,"high":157.29,"low":155.89,"open":156.69,"volume":4541523},{"timestamp":1515594600,"date":"2018-01-10","index":10900,"close":156.96,"high":157.1,"low":155.35,"open":155.75,"volume":4366109},{"timestamp":1515681000,"date":"2018-01-11","index":10901,"close":156.98,"high":157.69,"low":156.12,"open":157.55,"volume":3969047},{"timestamp":1515767400,"date":"2018-01-12","index":10902,"close":155.97,"high":157.5,"low":155.86,"open":156.81,"volume":5263367},{"timestamp":1516113000,"date":"2018-01-16","index":10903,"close":156.64,"high":158.02,"low":156.17,"open":157.84,"volume":8152733},{"timestamp":1516199400,"date":"2018-01-17","index":10904,"close":161.23,"high":161.69,"low":159.9,"open":160.62,"volume":12248660}],"post":[{"timestamp":1516285800,"date":"2018-01-18","index":10905,"close":161.68,"high":163.6,"low":160.76,"open":162.52,"volume":14915228},{"timestamp":1516372200,"date":"2018-01-19","index":10906,"close":155.23,"high":158.13,"low":154.21,"open":157.23,"volume":22146435},{"timestamp":1516631400,"date":"2018-01-22","index":10907,"close":155.45,"high":156.77,"low":154.02,"open":154.41,"volume":8870917},{"timestamp":1516717800,"date":"2018-01-23","index":10908,"close":158.94,"high":158.95,"low":155.36,"open":155.66,"volume":7809645},{"timestamp":1516804200,"date":"2018-01-24","index":10909,"close":158.1,"high":161.3,"low":157.57,"open":159.42,"volume":5904670},{"timestamp":1516890600,"date":"2018-01-25","index":10910,"close":158.19,"high":159.45,"low":157.93,"open":158.61,"volume":3454415},{"timestamp":1516977000,"date":"2018-01-26","index":10911,"close":159.98,"high":160.05,"low":158.5,"open":158.81,"volume":3962143},{"timestamp":1517236200,"date":"2018-01-29","index":10912,"close":159.46,"high":160.98,"low":158.71,"open":160.09,"volume":3678782},{"timestamp":1517322600,"date":"2018-01-30","index":10913,"close":156.42,"high":159.44,"low":155.98,"open":158.9,"volume":5127806},{"timestamp":1517409000,"date":"2018-01-31","index":10914,"close":156.5,"high":157.73,"low":155.6,"open":156.55,"volume":4260149},{"timestamp":1517495400,"date":"2018-02-01","index":10915,"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":10831,"close":140.21,"high":140.41,"low":138.82,"open":138.96,"volume":3109967},{"timestamp":1507037400,"date":"2017-10-03","index":10832,"close":140.33,"high":140.73,"low":139.9,"open":140.24,"volume":2408624},{"timestamp":1507123800,"date":"2017-10-04","index":10833,"close":140.04,"high":140.55,"low":139.68,"open":140.54,"volume":2347642},{"timestamp":1507210200,"date":"2017-10-05","index":10834,"close":140.27,"high":141.05,"low":140.04,"open":140.23,"volume":2810079},{"timestamp":1507296600,"date":"2017-10-06","index":10835,"close":140.04,"high":140.39,"low":139.89,"open":140.19,"volume":2743867},{"timestamp":1507555800,"date":"2017-10-09","index":10836,"close":140.91,"high":141.29,"low":139.91,"open":140.06,"volume":2806000},{"timestamp":1507642200,"date":"2017-10-10","index":10837,"close":141.97,"high":142.4,"low":141.16,"open":141.21,"volume":4218100},{"timestamp":1507728600,"date":"2017-10-11","index":10838,"close":141.13,"high":141.94,"low":140.8,"open":141.87,"volume":3872501},{"timestamp":1507815000,"date":"2017-10-12","index":10839,"close":140.56,"high":141.39,"low":140.32,"open":141.07,"volume":3414458},{"timestamp":1507901400,"date":"2017-10-13","index":10840,"close":140.63,"high":141.35,"low":140.48,"open":140.99,"volume":2621904},{"timestamp":1508160600,"date":"2017-10-16","index":10841,"close":140.37,"high":141.18,"low":140.07,"open":140.75,"volume":3192497}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":10842,"close":140.1,"high":140.65,"low":139.75,"open":140.18,"volume":6665530},{"timestamp":1508333400,"date":"2017-10-18","index":10843,"close":152.51,"high":154.14,"low":150.05,"open":150.21,"volume":31892749},{"timestamp":1508419800,"date":"2017-10-19","index":10844,"close":153.82,"high":153.88,"low":152.09,"open":152.77,"volume":10370253},{"timestamp":1508506200,"date":"2017-10-20","index":10845,"close":154.94,"high":155.33,"low":152.74,"open":153.99,"volume":8230765},{"timestamp":1508765400,"date":"2017-10-23","index":10846,"close":152.53,"high":155.36,"low":152.52,"open":154.92,"volume":6045252},{"timestamp":1508851800,"date":"2017-10-24","index":10847,"close":149.02,"high":152.68,"low":148.35,"open":152.63,"volume":8571656},{"timestamp":1508938200,"date":"2017-10-25","index":10848,"close":146.75,"high":149.49,"low":146.33,"open":149.15,"volume":7239471},{"timestamp":1509024600,"date":"2017-10-26","index":10849,"close":146.85,"high":148.3,"low":146.79,"open":147.52,"volume":4498323},{"timestamp":1509111000,"date":"2017-10-27","index":10850,"close":146.92,"high":147.83,"low":146.19,"open":147.74,"volume":5120379},{"timestamp":1509370200,"date":"2017-10-30","index":10851,"close":147.57,"high":147.79,"low":145.99,"open":147,"volume":4404078},{"timestamp":1509456600,"date":"2017-10-31","index":10852,"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":10767,"close":147.07,"high":147.71,"low":146.41,"open":147.5,"volume":3735789},{"timestamp":1499088600,"date":"2017-07-03","index":10768,"close":148.74,"high":149.17,"low":146.77,"open":146.83,"volume":2952335},{"timestamp":1499261400,"date":"2017-07-05","index":10769,"close":146.91,"high":149.03,"low":146.87,"open":148.92,"volume":3728362},{"timestamp":1499347800,"date":"2017-07-06","index":10770,"close":145.66,"high":147.07,"low":145.54,"open":146.62,"volume":2884345},{"timestamp":1499434200,"date":"2017-07-07","index":10771,"close":146.21,"high":146.74,"low":145.45,"open":145.91,"volume":2573265},{"timestamp":1499693400,"date":"2017-07-10","index":10772,"close":146.67,"high":147.12,"low":145.92,"open":146.19,"volume":3353685},{"timestamp":1499779800,"date":"2017-07-11","index":10773,"close":146.45,"high":146.89,"low":145.36,"open":146.52,"volume":3606085},{"timestamp":1499866200,"date":"2017-07-12","index":10774,"close":146.94,"high":147.46,"low":146.32,"open":146.73,"volume":3240403},{"timestamp":1499952600,"date":"2017-07-13","index":10775,"close":146.87,"high":147.41,"low":146.45,"open":146.94,"volume":2590001},{"timestamp":1500039000,"date":"2017-07-14","index":10776,"close":147.46,"high":147.82,"low":146.65,"open":147.24,"volume":3406194},{"timestamp":1500298200,"date":"2017-07-17","index":10777,"close":146.28,"high":147.11,"low":145.54,"open":146.84,"volume":4981680}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":10778,"close":147.23,"high":147.5,"low":145.32,"open":145.66,"volume":7914873},{"timestamp":1500471000,"date":"2017-07-19","index":10779,"close":141.04,"high":143.64,"low":140.26,"open":143.42,"volume":14951106},{"timestamp":1500557400,"date":"2017-07-20","index":10780,"close":141.17,"high":142.28,"low":140.56,"open":141.04,"volume":7543961},{"timestamp":1500643800,"date":"2017-07-21","index":10781,"close":140.61,"high":141.37,"low":140.07,"open":141.1,"volume":6808937},{"timestamp":1500903000,"date":"2017-07-24","index":10782,"close":139.57,"high":140.57,"low":139.39,"open":140.54,"volume":4055970},{"timestamp":1500989400,"date":"2017-07-25","index":10783,"close":139.76,"high":141,"low":139.61,"open":140.12,"volume":4402509},{"timestamp":1501075800,"date":"2017-07-26","index":10784,"close":138.97,"high":140.02,"low":138.12,"open":139.84,"volume":4113290},{"timestamp":1501162200,"date":"2017-07-27","index":10785,"close":138.69,"high":139.01,"low":137.32,"open":138.62,"volume":6726617},{"timestamp":1501248600,"date":"2017-07-28","index":10786,"close":137.94,"high":138.66,"low":137.51,"open":138.44,"volume":3195321},{"timestamp":1501507800,"date":"2017-07-31","index":10787,"close":138.31,"high":138.56,"low":137.83,"open":138.03,"volume":4556062},{"timestamp":1501594200,"date":"2017-08-01","index":10788,"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":10704,"close":166.48,"high":167.26,"low":166.05,"open":166.33,"volume":3047730},{"timestamp":1491226200,"date":"2017-04-03","index":10705,"close":166.83,"high":167.18,"low":165.76,"open":166.18,"volume":4483679},{"timestamp":1491312600,"date":"2017-04-04","index":10706,"close":166.85,"high":167.27,"low":165.64,"open":165.89,"volume":3251909},{"timestamp":1491399000,"date":"2017-04-05","index":10707,"close":165.28,"high":168.58,"low":165.21,"open":167.02,"volume":6525889},{"timestamp":1491485400,"date":"2017-04-06","index":10708,"close":164.87,"high":165.84,"low":164.67,"open":165.84,"volume":3593428},{"timestamp":1491571800,"date":"2017-04-07","index":10709,"close":164.57,"high":165.33,"low":163.75,"open":164.51,"volume":3753362},{"timestamp":1491831000,"date":"2017-04-10","index":10710,"close":163.67,"high":164.97,"low":163.48,"open":164.94,"volume":3964235},{"timestamp":1491917400,"date":"2017-04-11","index":10711,"close":163.08,"high":163.7,"low":161.55,"open":163.15,"volume":5116927},{"timestamp":1492003800,"date":"2017-04-12","index":10712,"close":163.15,"high":163.67,"low":162.54,"open":163.52,"volume":3427637},{"timestamp":1492090200,"date":"2017-04-13","index":10713,"close":162.07,"high":163.82,"low":162.07,"open":162.45,"volume":3352953},{"timestamp":1492435800,"date":"2017-04-17","index":10714,"close":163.58,"high":163.77,"low":162.16,"open":162.28,"volume":3891329}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":10715,"close":162.57,"high":164.14,"low":162.36,"open":163.28,"volume":6637393},{"timestamp":1492608600,"date":"2017-04-19","index":10716,"close":154.58,"high":155.49,"low":152.58,"open":154.65,"volume":20171378},{"timestamp":1492695000,"date":"2017-04-20","index":10717,"close":155.16,"high":155.26,"low":153.44,"open":154.23,"volume":6785193},{"timestamp":1492781400,"date":"2017-04-21","index":10718,"close":153.33,"high":154.98,"low":153.33,"open":154.92,"volume":5865759},{"timestamp":1493040600,"date":"2017-04-24","index":10719,"close":153.68,"high":154.46,"low":153.37,"open":154.2,"volume":5565348},{"timestamp":1493127000,"date":"2017-04-25","index":10720,"close":153.34,"high":154.91,"low":153.33,"open":154.67,"volume":5083978},{"timestamp":1493213400,"date":"2017-04-26","index":10721,"close":153.02,"high":154.02,"low":152.86,"open":153.47,"volume":4526879},{"timestamp":1493299800,"date":"2017-04-27","index":10722,"close":153.27,"high":153.42,"low":152.61,"open":153.24,"volume":4312240},{"timestamp":1493386200,"date":"2017-04-28","index":10723,"close":153.24,"high":153.53,"low":152.68,"open":153.44,"volume":4345189},{"timestamp":1493645400,"date":"2017-05-01","index":10724,"close":151.85,"high":153.37,"low":151.72,"open":153.01,"volume":5162324},{"timestamp":1493731800,"date":"2017-05-02","index":10725,"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":10643,"close":159.84,"high":160.49,"low":158.71,"open":159.66,"volume":3069278},{"timestamp":1483540200,"date":"2017-01-04","index":10644,"close":161.82,"high":162.4,"low":160,"open":160.39,"volume":3536944},{"timestamp":1483626600,"date":"2017-01-05","index":10645,"close":161.28,"high":161.94,"low":159.9,"open":161.81,"volume":2805686},{"timestamp":1483713000,"date":"2017-01-06","index":10646,"close":162.07,"high":162.45,"low":160.15,"open":161.27,"volume":3080993},{"timestamp":1483972200,"date":"2017-01-09","index":10647,"close":160.28,"high":162.33,"low":160.25,"open":162.02,"volume":3336635},{"timestamp":1484058600,"date":"2017-01-10","index":10648,"close":158.24,"high":160.7,"low":158.07,"open":160.59,"volume":4308160},{"timestamp":1484145000,"date":"2017-01-11","index":10649,"close":160.37,"high":160.38,"low":158.32,"open":158.75,"volume":3765077},{"timestamp":1484231400,"date":"2017-01-12","index":10650,"close":160.56,"high":160.62,"low":158.28,"open":160.39,"volume":3062165},{"timestamp":1484317800,"date":"2017-01-13","index":10651,"close":159.98,"high":161.07,"low":159.54,"open":160.58,"volume":3007668},{"timestamp":1484663400,"date":"2017-01-17","index":10652,"close":160.51,"high":160.78,"low":158.81,"open":159.36,"volume":3468222},{"timestamp":1484749800,"date":"2017-01-18","index":10653,"close":159.46,"high":161.18,"low":159.36,"open":160.09,"volume":4192159}],"post":[{"timestamp":1484836200,"date":"2017-01-19","index":10654,"close":159.47,"high":160.09,"low":158.51,"open":159.62,"volume":7283716},{"timestamp":1484922600,"date":"2017-01-20","index":10655,"close":163.05,"high":163.14,"low":158.7,"open":160.43,"volume":13273740},{"timestamp":1485181800,"date":"2017-01-23","index":10656,"close":163.51,"high":163.72,"low":162.53,"open":162.6,"volume":5730197},{"timestamp":1485268200,"date":"2017-01-24","index":10657,"close":168.16,"high":168.26,"low":163.63,"open":163.82,"volume":7272210},{"timestamp":1485354600,"date":"2017-01-25","index":10658,"close":170.45,"high":171.37,"low":168.38,"open":168.51,"volume":6194935},{"timestamp":1485441000,"date":"2017-01-26","index":10659,"close":170.8,"high":171.01,"low":169.7,"open":170.23,"volume":3204839},{"timestamp":1485527400,"date":"2017-01-27","index":10660,"close":169.5,"high":171.32,"low":169.5,"open":170.62,"volume":3642486},{"timestamp":1485786600,"date":"2017-01-30","index":10661,"close":168.07,"high":169.28,"low":166.9,"open":169.2,"volume":4283161},{"timestamp":1485873000,"date":"2017-01-31","index":10662,"close":166.85,"high":167.86,"low":165.98,"open":167.35,"volume":4329394},{"timestamp":1485959400,"date":"2017-02-01","index":10663,"close":166.63,"high":167.97,"low":165.29,"open":167.3,"volume":2924302},{"timestamp":1486045800,"date":"2017-02-02","index":10664,"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":10579,"close":151.86,"high":152.81,"low":151.11,"open":151.91,"volume":3762357},{"timestamp":1475501400,"date":"2016-10-03","index":10580,"close":150.68,"high":151.41,"low":150.11,"open":151.11,"volume":2330279},{"timestamp":1475587800,"date":"2016-10-04","index":10581,"close":149.58,"high":151.56,"low":148.97,"open":150.74,"volume":3016769},{"timestamp":1475674200,"date":"2016-10-05","index":10582,"close":150.17,"high":150.89,"low":149.83,"open":150.16,"volume":1761987},{"timestamp":1475760600,"date":"2016-10-06","index":10583,"close":149.98,"high":150.51,"low":149.03,"open":149.94,"volume":2039805},{"timestamp":1475847000,"date":"2016-10-07","index":10584,"close":148.82,"high":150.76,"low":148.05,"open":150.23,"volume":2794807},{"timestamp":1476106200,"date":"2016-10-10","index":10585,"close":150.11,"high":151.52,"low":149.77,"open":149.82,"volume":2595440},{"timestamp":1476192600,"date":"2016-10-11","index":10586,"close":147.98,"high":150.05,"low":147.12,"open":149.84,"volume":3034760},{"timestamp":1476279000,"date":"2016-10-12","index":10587,"close":147.5,"high":148.15,"low":146.35,"open":148.15,"volume":3100344},{"timestamp":1476365400,"date":"2016-10-13","index":10588,"close":146.96,"high":147.44,"low":145.57,"open":146.94,"volume":3043755},{"timestamp":1476451800,"date":"2016-10-14","index":10589,"close":147.66,"high":148.69,"low":147.31,"open":147.68,"volume":4558677}],"post":[{"timestamp":1476711000,"date":"2016-10-17","index":10590,"close":147.96,"high":149.03,"low":147.55,"open":147.66,"volume":6161358},{"timestamp":1476797400,"date":"2016-10-18","index":10591,"close":144.09,"high":144.36,"low":141.29,"open":143.42,"volume":13358048},{"timestamp":1476883800,"date":"2016-10-19","index":10592,"close":144.61,"high":145.75,"low":144.2,"open":144.62,"volume":4846013},{"timestamp":1476970200,"date":"2016-10-20","index":10593,"close":144.86,"high":146.18,"low":144.38,"open":144.63,"volume":4208163},{"timestamp":1477056600,"date":"2016-10-21","index":10594,"close":143.05,"high":144.5,"low":142.98,"open":143.96,"volume":4617253},{"timestamp":1477315800,"date":"2016-10-24","index":10595,"close":143.95,"high":144.86,"low":143.79,"open":143.79,"volume":2789368},{"timestamp":1477402200,"date":"2016-10-25","index":10596,"close":144.24,"high":144.51,"low":143.24,"open":143.95,"volume":2769285},{"timestamp":1477488600,"date":"2016-10-26","index":10597,"close":145.13,"high":146.21,"low":143.65,"open":144.08,"volume":2941038},{"timestamp":1477575000,"date":"2016-10-27","index":10598,"close":146.61,"high":147.28,"low":145.33,"open":146.1,"volume":4423848},{"timestamp":1477661400,"date":"2016-10-28","index":10599,"close":145.9,"high":147.65,"low":145.49,"open":147.28,"volume":3822607},{"timestamp":1477920600,"date":"2016-10-31","index":10600,"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":10515,"close":145.11,"high":145.23,"low":142.13,"open":142.31,"volume":4149587},{"timestamp":1467379800,"date":"2016-07-01","index":10516,"close":145.65,"high":146.24,"low":144.74,"open":145.11,"volume":2780582},{"timestamp":1467725400,"date":"2016-07-05","index":10517,"close":145.01,"high":145.32,"low":144.13,"open":144.54,"volume":2578599},{"timestamp":1467811800,"date":"2016-07-06","index":10518,"close":145.67,"high":145.71,"low":143.33,"open":145.17,"volume":2687592},{"timestamp":1467898200,"date":"2016-07-07","index":10519,"close":145.89,"high":146.93,"low":145.21,"open":146.03,"volume":2236766},{"timestamp":1467984600,"date":"2016-07-08","index":10520,"close":147.67,"high":147.8,"low":146.35,"open":147.23,"volume":3180468},{"timestamp":1468243800,"date":"2016-07-11","index":10521,"close":148.5,"high":149.18,"low":147.71,"open":147.8,"volume":2964050},{"timestamp":1468330200,"date":"2016-07-12","index":10522,"close":150.13,"high":150.21,"low":148.68,"open":149.14,"volume":4020615},{"timestamp":1468416600,"date":"2016-07-13","index":10523,"close":151.07,"high":151.38,"low":150.15,"open":150.81,"volume":2872734},{"timestamp":1468503000,"date":"2016-07-14","index":10524,"close":153.23,"high":154.3,"low":151.61,"open":151.83,"volume":4850930},{"timestamp":1468589400,"date":"2016-07-15","index":10525,"close":152.75,"high":152.94,"low":151.53,"open":152.87,"volume":4682733}],"post":[{"timestamp":1468848600,"date":"2016-07-18","index":10526,"close":152.83,"high":153.68,"low":151.75,"open":152.29,"volume":7039266},{"timestamp":1468935000,"date":"2016-07-19","index":10527,"close":152.56,"high":155.01,"low":150.95,"open":154.67,"volume":7447520},{"timestamp":1469021400,"date":"2016-07-20","index":10528,"close":154.26,"high":154.6,"low":152.58,"open":152.93,"volume":4577610},{"timestamp":1469107800,"date":"2016-07-21","index":10529,"close":153.39,"high":154.73,"low":152.86,"open":153.68,"volume":3680769},{"timestamp":1469194200,"date":"2016-07-22","index":10530,"close":154.94,"high":155.04,"low":153.42,"open":153.71,"volume":2636025},{"timestamp":1469453400,"date":"2016-07-25","index":10531,"close":155.5,"high":155.72,"low":154.64,"open":154.88,"volume":2933612},{"timestamp":1469539800,"date":"2016-07-26","index":10532,"close":154.99,"high":156.41,"low":154.27,"open":155.5,"volume":3027752},{"timestamp":1469626200,"date":"2016-07-27","index":10533,"close":154.71,"high":155.42,"low":154.09,"open":154.99,"volume":2262184},{"timestamp":1469712600,"date":"2016-07-28","index":10534,"close":154.27,"high":154.69,"low":153.64,"open":154.28,"volume":2448058},{"timestamp":1469799000,"date":"2016-07-29","index":10535,"close":153.56,"high":154.56,"low":152.99,"open":154.26,"volume":3710685},{"timestamp":1470058200,"date":"2016-08-01","index":10536,"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":10452,"close":145.81,"high":146.23,"low":143.64,"open":143.89,"volume":4106073},{"timestamp":1459776600,"date":"2016-04-04","index":10453,"close":145.38,"high":146.77,"low":145.23,"open":145.64,"volume":4112035},{"timestamp":1459863000,"date":"2016-04-05","index":10454,"close":143.4,"high":144.93,"low":143.07,"open":144.77,"volume":3490502},{"timestamp":1459949400,"date":"2016-04-06","index":10455,"close":143.42,"high":143.55,"low":141.31,"open":143.31,"volume":4387552},{"timestamp":1460035800,"date":"2016-04-07","index":10456,"close":141.73,"high":143.02,"low":141.49,"open":142.51,"volume":3831498},{"timestamp":1460122200,"date":"2016-04-08","index":10457,"close":142.78,"high":143.39,"low":141.61,"open":142.5,"volume":3445315},{"timestamp":1460381400,"date":"2016-04-11","index":10458,"close":142.69,"high":145.27,"low":142.66,"open":143.65,"volume":4023021},{"timestamp":1460467800,"date":"2016-04-12","index":10459,"close":143.05,"high":143.51,"low":142.05,"open":143.03,"volume":3761207},{"timestamp":1460554200,"date":"2016-04-13","index":10460,"close":144.58,"high":144.58,"low":143.05,"open":144.12,"volume":3314146},{"timestamp":1460640600,"date":"2016-04-14","index":10461,"close":144.51,"high":146.04,"low":143.77,"open":144.84,"volume":3322619},{"timestamp":1460727000,"date":"2016-04-15","index":10462,"close":145.05,"high":145.41,"low":144.32,"open":144.4,"volume":3825850}],"post":[{"timestamp":1460986200,"date":"2016-04-18","index":10463,"close":145.82,"high":146.41,"low":144.83,"open":145.05,"volume":6884458},{"timestamp":1461072600,"date":"2016-04-19","index":10464,"close":137.67,"high":140.49,"low":136.34,"open":140.03,"volume":13796949},{"timestamp":1461159000,"date":"2016-04-20","index":10465,"close":139.68,"high":140.73,"low":137.67,"open":137.9,"volume":7064998},{"timestamp":1461245400,"date":"2016-04-21","index":10466,"close":142.73,"high":143.52,"low":140.02,"open":140.13,"volume":6294514},{"timestamp":1461331800,"date":"2016-04-22","index":10467,"close":141.97,"high":144.36,"low":141.01,"open":142.87,"volume":5430727},{"timestamp":1461591000,"date":"2016-04-25","index":10468,"close":142.27,"high":142.35,"low":140.64,"open":141.64,"volume":2979949},{"timestamp":1461677400,"date":"2016-04-26","index":10469,"close":142.52,"high":143.2,"low":141.4,"open":142.11,"volume":3116871},{"timestamp":1461763800,"date":"2016-04-27","index":10470,"close":143.85,"high":144.15,"low":142.42,"open":142.78,"volume":3254315},{"timestamp":1461850200,"date":"2016-04-28","index":10471,"close":140.6,"high":143.58,"low":140.28,"open":143.16,"volume":3965909},{"timestamp":1461936600,"date":"2016-04-29","index":10472,"close":139.52,"high":140.86,"low":137.85,"open":140.05,"volume":4420187},{"timestamp":1462195800,"date":"2016-05-02","index":10473,"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":10390,"close":131.57,"high":132.98,"low":131.52,"open":132.95,"volume":3621357},{"timestamp":1451917800,"date":"2016-01-04","index":10391,"close":129.97,"high":129.99,"low":128.34,"open":129.64,"volume":5469952},{"timestamp":1452004200,"date":"2016-01-05","index":10392,"close":129.88,"high":130.87,"low":128.92,"open":130.75,"volume":4105341},{"timestamp":1452090600,"date":"2016-01-06","index":10393,"close":129.23,"high":129.62,"low":127.74,"open":128.47,"volume":4509201},{"timestamp":1452177000,"date":"2016-01-07","index":10394,"close":127.02,"high":129.08,"low":126.61,"open":127.82,"volume":7348987},{"timestamp":1452263400,"date":"2016-01-08","index":10395,"close":125.84,"high":127.93,"low":125.54,"open":127.32,"volume":4981784},{"timestamp":1452522600,"date":"2016-01-11","index":10396,"close":127.37,"high":127.93,"low":125.97,"open":126.01,"volume":5203222},{"timestamp":1452609000,"date":"2016-01-12","index":10397,"close":127.06,"high":127.9,"low":125.36,"open":127.77,"volume":5312320},{"timestamp":1452695400,"date":"2016-01-13","index":10398,"close":125.4,"high":128.37,"low":125.33,"open":127.63,"volume":4916305},{"timestamp":1452781800,"date":"2016-01-14","index":10399,"close":127.07,"high":127.91,"low":125.45,"open":126.13,"volume":5972242},{"timestamp":1452868200,"date":"2016-01-15","index":10400,"close":124.31,"high":125.12,"low":123.2,"open":124.29,"volume":9422891}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":10401,"close":122.48,"high":126.29,"low":122.43,"open":124.39,"volume":10438662},{"timestamp":1453300200,"date":"2016-01-20","index":10402,"close":116.5,"high":118.54,"low":112.81,"open":113.25,"volume":16901059},{"timestamp":1453386600,"date":"2016-01-21","index":10403,"close":117.5,"high":119.6,"low":115.28,"open":115.97,"volume":9258774},{"timestamp":1453473000,"date":"2016-01-22","index":10404,"close":117.11,"high":119.25,"low":116.41,"open":119.19,"volume":9663366},{"timestamp":1453732200,"date":"2016-01-25","index":10405,"close":116.71,"high":118.77,"low":116.29,"open":116.73,"volume":5696516},{"timestamp":1453818600,"date":"2016-01-26","index":10406,"close":117.2,"high":118.17,"low":116.86,"open":116.87,"volume":4830219},{"timestamp":1453905000,"date":"2016-01-27","index":10407,"close":115.64,"high":117.94,"low":115.34,"open":117.33,"volume":5257614},{"timestamp":1453991400,"date":"2016-01-28","index":10408,"close":116.85,"high":117.43,"low":115.69,"open":115.93,"volume":4123855},{"timestamp":1454077800,"date":"2016-01-29","index":10409,"close":119.3,"high":119.3,"low":117.55,"open":117.86,"volume":8627513},{"timestamp":1454337000,"date":"2016-02-01","index":10410,"close":119.34,"high":119.78,"low":118.27,"open":118.93,"volume":3739345},{"timestamp":1454423400,"date":"2016-02-02","index":10411,"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":10328,"close":138.22,"high":138.23,"low":134.38,"open":134.85,"volume":3194902},{"timestamp":1444051800,"date":"2015-10-05","index":10329,"close":142.49,"high":143.3,"low":139.41,"open":139.41,"volume":5367863},{"timestamp":1444138200,"date":"2015-10-06","index":10330,"close":142.24,"high":143.55,"low":141.96,"open":142.5,"volume":3156933},{"timestamp":1444224600,"date":"2015-10-07","index":10331,"close":143.49,"high":144.1,"low":142.31,"open":143.44,"volume":3117917},{"timestamp":1444311000,"date":"2015-10-08","index":10332,"close":145.58,"high":146.29,"low":142.72,"open":143.11,"volume":5014942},{"timestamp":1444397400,"date":"2015-10-09","index":10333,"close":145.69,"high":146.41,"low":144.62,"open":145.76,"volume":3693531},{"timestamp":1444656600,"date":"2015-10-12","index":10334,"close":144.49,"high":145.87,"low":144.22,"open":145.7,"volume":3376070},{"timestamp":1444743000,"date":"2015-10-13","index":10335,"close":143.04,"high":144.15,"low":142.62,"open":144.15,"volume":4095822},{"timestamp":1444829400,"date":"2015-10-14","index":10336,"close":143.41,"high":144.02,"low":142.47,"open":143.02,"volume":3507238},{"timestamp":1444915800,"date":"2015-10-15","index":10337,"close":143.49,"high":144.59,"low":142.05,"open":144.27,"volume":3636105},{"timestamp":1445002200,"date":"2015-10-16","index":10338,"close":143.78,"high":144.55,"low":142.7,"open":143.83,"volume":3643950}],"post":[{"timestamp":1445261400,"date":"2015-10-19","index":10339,"close":142.66,"high":143.37,"low":141.85,"open":143.26,"volume":8320616},{"timestamp":1445347800,"date":"2015-10-20","index":10340,"close":134.46,"high":136.6,"low":134.1,"open":136.22,"volume":16762778},{"timestamp":1445434200,"date":"2015-10-21","index":10341,"close":134.72,"high":136.39,"low":133.17,"open":134.08,"volume":7312168},{"timestamp":1445520600,"date":"2015-10-22","index":10342,"close":137.75,"high":138.69,"low":135.39,"open":135.51,"volume":5840027},{"timestamp":1445607000,"date":"2015-10-23","index":10343,"close":138.32,"high":139.09,"low":137.38,"open":138.25,"volume":5617438},{"timestamp":1445866200,"date":"2015-10-26","index":10344,"close":137.34,"high":138.62,"low":136.91,"open":138.38,"volume":3649912},{"timestamp":1445952600,"date":"2015-10-27","index":10345,"close":131.8,"high":137.5,"low":131.29,"open":137.2,"volume":15698891},{"timestamp":1446039000,"date":"2015-10-28","index":10346,"close":134.64,"high":135.02,"low":131.45,"open":131.85,"volume":8902924},{"timestamp":1446125400,"date":"2015-10-29","index":10347,"close":134.37,"high":134.63,"low":132.91,"open":134.19,"volume":3881078},{"timestamp":1446211800,"date":"2015-10-30","index":10348,"close":133.92,"high":135.11,"low":133.75,"open":134.26,"volume":4167264},{"timestamp":1446474600,"date":"2015-11-02","index":10349,"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":10264,"close":157.83,"high":158.05,"low":157.19,"open":157.79,"volume":2983924},{"timestamp":1436189400,"date":"2015-07-06","index":10265,"close":157.49,"high":157.96,"low":156.33,"open":156.63,"volume":3221471},{"timestamp":1436275800,"date":"2015-07-07","index":10266,"close":157.74,"high":158.08,"low":155.1,"open":157.69,"volume":3713195},{"timestamp":1436362200,"date":"2015-07-08","index":10267,"close":155.98,"high":157.69,"low":155.53,"open":156.79,"volume":2904010},{"timestamp":1436448600,"date":"2015-07-09","index":10268,"close":156.64,"high":158.23,"low":156.5,"open":158.07,"volume":4392886},{"timestamp":1436535000,"date":"2015-07-10","index":10269,"close":159.61,"high":160.04,"low":158.24,"open":158.37,"volume":4747062},{"timestamp":1436794200,"date":"2015-07-13","index":10270,"close":161.93,"high":162.42,"low":160.15,"open":160.54,"volume":4423534},{"timestamp":1436880600,"date":"2015-07-14","index":10271,"close":161.2,"high":162.08,"low":160.84,"open":161.98,"volume":3164464},{"timestamp":1436967000,"date":"2015-07-15","index":10272,"close":161.12,"high":161.83,"low":160.61,"open":161.07,"volume":2089908},{"timestamp":1437053400,"date":"2015-07-16","index":10273,"close":163.48,"high":163.57,"low":161.72,"open":162.02,"volume":3692275},{"timestamp":1437139800,"date":"2015-07-17","index":10274,"close":164.92,"high":164.93,"low":162.62,"open":162.84,"volume":4556794}],"post":[{"timestamp":1437399000,"date":"2015-07-20","index":10275,"close":165.6,"high":166.14,"low":164.57,"open":165.19,"volume":7717179},{"timestamp":1437485400,"date":"2015-07-21","index":10276,"close":155.9,"high":159.03,"low":154.89,"open":157.11,"volume":14384906},{"timestamp":1437571800,"date":"2015-07-22","index":10277,"close":153.3,"high":155.9,"low":152.68,"open":155.57,"volume":7512163},{"timestamp":1437658200,"date":"2015-07-23","index":10278,"close":154.62,"high":155.59,"low":152.8,"open":153.22,"volume":5265773},{"timestamp":1437744600,"date":"2015-07-24","index":10279,"close":152.72,"high":154.81,"low":152.4,"open":154.2,"volume":3951997},{"timestamp":1438003800,"date":"2015-07-27","index":10280,"close":152.07,"high":153.14,"low":151.63,"open":152.01,"volume":3876685},{"timestamp":1438090200,"date":"2015-07-28","index":10281,"close":153.01,"high":153.15,"low":151.53,"open":152.88,"volume":2846166},{"timestamp":1438176600,"date":"2015-07-29","index":10282,"close":154.01,"high":154.4,"low":152.38,"open":152.96,"volume":3533806},{"timestamp":1438263000,"date":"2015-07-30","index":10283,"close":153.88,"high":154.3,"low":152.72,"open":153.44,"volume":2086456},{"timestamp":1438349400,"date":"2015-07-31","index":10284,"close":154.87,"high":154.93,"low":153.57,"open":154.3,"volume":3744889},{"timestamp":1438608600,"date":"2015-08-03","index":10285,"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":10201,"close":153.39,"high":155.39,"low":151.9,"open":152.5,"volume":4886494},{"timestamp":1428327000,"date":"2015-04-06","index":10202,"close":154.91,"high":155.64,"low":151.72,"open":152.67,"volume":3625122},{"timestamp":1428413400,"date":"2015-04-07","index":10203,"close":154.94,"high":156.63,"low":154.51,"open":154.56,"volume":3292808},{"timestamp":1428499800,"date":"2015-04-08","index":10204,"close":154.73,"high":156.36,"low":153.93,"open":154.61,"volume":2640418},{"timestamp":1428586200,"date":"2015-04-09","index":10205,"close":155.2,"high":155.33,"low":153.65,"open":154.59,"volume":2367621},{"timestamp":1428672600,"date":"2015-04-10","index":10206,"close":155.7,"high":156.15,"low":154.16,"open":155.2,"volume":2631422},{"timestamp":1428931800,"date":"2015-04-13","index":10207,"close":155.24,"high":156.79,"low":155.22,"open":155.23,"volume":4046869},{"timestamp":1429018200,"date":"2015-04-14","index":10208,"close":155.16,"high":155.58,"low":153.72,"open":155.28,"volume":2844388},{"timestamp":1429104600,"date":"2015-04-15","index":10209,"close":156.91,"high":157.71,"low":155.35,"open":155.48,"volume":3659745},{"timestamp":1429191000,"date":"2015-04-16","index":10210,"close":155.96,"high":156.77,"low":155.39,"open":156.13,"volume":3281197},{"timestamp":1429277400,"date":"2015-04-17","index":10211,"close":153.6,"high":154.74,"low":152.99,"open":154.64,"volume":4512862}],"post":[{"timestamp":1429536600,"date":"2015-04-20","index":10212,"close":158.85,"high":159.31,"low":154.78,"open":154.97,"volume":10051223},{"timestamp":1429623000,"date":"2015-04-21","index":10213,"close":157.04,"high":160.02,"low":156.84,"open":158.77,"volume":10129046},{"timestamp":1429709400,"date":"2015-04-22","index":10214,"close":158.09,"high":158.7,"low":155.73,"open":157.16,"volume":4209941},{"timestamp":1429795800,"date":"2015-04-23","index":10215,"close":162.75,"high":164.35,"low":157.88,"open":157.96,"volume":8614438},{"timestamp":1429882200,"date":"2015-04-24","index":10216,"close":162.31,"high":163.34,"low":161.32,"open":162.74,"volume":4067266},{"timestamp":1430141400,"date":"2015-04-27","index":10217,"close":163.22,"high":163.95,"low":162.81,"open":163.37,"volume":3314356},{"timestamp":1430227800,"date":"2015-04-28","index":10218,"close":166.27,"high":167.01,"low":162.54,"open":163.32,"volume":6084268},{"timestamp":1430314200,"date":"2015-04-29","index":10219,"close":166.73,"high":167.43,"low":165.2,"open":165.77,"volume":4726246},{"timestamp":1430400600,"date":"2015-04-30","index":10220,"close":163.76,"high":166.62,"low":162.81,"open":166.13,"volume":5295793},{"timestamp":1430487000,"date":"2015-05-01","index":10221,"close":166.03,"high":166.35,"low":164.84,"open":165.58,"volume":3464457},{"timestamp":1430746200,"date":"2015-05-04","index":10222,"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":10139,"close":154.93,"high":156.13,"low":153.92,"open":154.22,"volume":5779673},{"timestamp":1420468200,"date":"2015-01-05","index":10140,"close":152.5,"high":154.18,"low":152.19,"open":154.18,"volume":5104898},{"timestamp":1420554600,"date":"2015-01-06","index":10141,"close":149.21,"high":152.93,"low":148.35,"open":152.65,"volume":6429448},{"timestamp":1420641000,"date":"2015-01-07","index":10142,"close":148.23,"high":150.29,"low":147.26,"open":150.29,"volume":4918083},{"timestamp":1420727400,"date":"2015-01-08","index":10143,"close":151.45,"high":152.05,"low":148.71,"open":149.37,"volume":4431693},{"timestamp":1420813800,"date":"2015-01-09","index":10144,"close":152.11,"high":153.29,"low":150.33,"open":151.45,"volume":4694762},{"timestamp":1421073000,"date":"2015-01-12","index":10145,"close":149.56,"high":152.25,"low":148.91,"open":152.01,"volume":4380230},{"timestamp":1421159400,"date":"2015-01-13","index":10146,"close":149.91,"high":152.93,"low":148.83,"open":150.34,"volume":4578865},{"timestamp":1421245800,"date":"2015-01-14","index":10147,"close":148.95,"high":149.61,"low":146.98,"open":148.05,"volume":4906054},{"timestamp":1421332200,"date":"2015-01-15","index":10148,"close":147.77,"high":150.07,"low":147.38,"open":149.8,"volume":4443826},{"timestamp":1421418600,"date":"2015-01-16","index":10149,"close":150.23,"high":150.7,"low":147.06,"open":147.06,"volume":6020776}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":10150,"close":150.05,"high":150.41,"low":147.26,"open":149.81,"volume":8778869},{"timestamp":1421850600,"date":"2015-01-21","index":10151,"close":145.4,"high":147.71,"low":144.43,"open":146.3,"volume":12444367},{"timestamp":1421937000,"date":"2015-01-22","index":10152,"close":148.56,"high":148.87,"low":145.09,"open":145.26,"volume":6401625},{"timestamp":1422023400,"date":"2015-01-23","index":10153,"close":149.02,"high":150.67,"low":148.08,"open":148.21,"volume":5057201},{"timestamp":1422282600,"date":"2015-01-26","index":10154,"close":149.48,"high":152.45,"low":148.92,"open":151.3,"volume":8250953},{"timestamp":1422369000,"date":"2015-01-27","index":10155,"close":146.91,"high":148.27,"low":145.88,"open":148.13,"volume":5919942},{"timestamp":1422455400,"date":"2015-01-28","index":10156,"close":144.89,"high":147.73,"low":144.89,"open":147.23,"volume":4702711},{"timestamp":1422541800,"date":"2015-01-29","index":10157,"close":148.64,"high":148.74,"low":142.94,"open":144.72,"volume":8703557},{"timestamp":1422628200,"date":"2015-01-30","index":10158,"close":146.57,"high":148.41,"low":146.31,"open":147.14,"volume":6865526},{"timestamp":1422887400,"date":"2015-02-02","index":10159,"close":147.86,"high":147.86,"low":144.85,"open":147.23,"volume":4928961},{"timestamp":1422973800,"date":"2015-02-03","index":10160,"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":10077,"close":180.37,"high":181.04,"low":179.31,"open":179.84,"volume":3212789},{"timestamp":1412602200,"date":"2014-10-06","index":10078,"close":180.73,"high":182.5,"low":180.41,"open":181.35,"volume":2196077},{"timestamp":1412688600,"date":"2014-10-07","index":10079,"close":177.54,"high":179.85,"low":177.38,"open":179.51,"volume":3128900},{"timestamp":1412775000,"date":"2014-10-08","index":10080,"close":181.03,"high":181.26,"low":177.45,"open":177.79,"volume":3122101},{"timestamp":1412861400,"date":"2014-10-09","index":10081,"close":178.22,"high":181.17,"low":177.91,"open":180.8,"volume":2746168},{"timestamp":1412947800,"date":"2014-10-10","index":10082,"close":177.75,"high":179.48,"low":176.96,"open":177.69,"volume":5324349},{"timestamp":1413207000,"date":"2014-10-13","index":10083,"close":175.45,"high":178.44,"low":175.35,"open":177.33,"volume":3762148},{"timestamp":1413293400,"date":"2014-10-14","index":10084,"close":175.72,"high":177.55,"low":175.52,"open":176.76,"volume":4105236},{"timestamp":1413379800,"date":"2014-10-15","index":10085,"close":173.76,"high":175.71,"low":170.89,"open":174.44,"volume":7213007},{"timestamp":1413466200,"date":"2014-10-16","index":10086,"close":171.93,"high":173.5,"low":170.83,"open":171.89,"volume":5835216},{"timestamp":1413552600,"date":"2014-10-17","index":10087,"close":174.04,"high":174.8,"low":172.29,"open":173.27,"volume":4550309}],"post":[{"timestamp":1413811800,"date":"2014-10-20","index":10088,"close":161.66,"high":162.84,"low":159.36,"open":159.51,"volume":24493659},{"timestamp":1413898200,"date":"2014-10-21","index":10089,"close":156.05,"high":159.35,"low":154.57,"open":159.08,"volume":21913491},{"timestamp":1413984600,"date":"2014-10-22","index":10090,"close":154.67,"high":158.14,"low":154.02,"open":155.27,"volume":11594701},{"timestamp":1414071000,"date":"2014-10-23","index":10091,"close":155.05,"high":155.67,"low":154.44,"open":154.99,"volume":7948972},{"timestamp":1414157400,"date":"2014-10-24","index":10092,"close":154.95,"high":155.3,"low":154.35,"open":154.95,"volume":6958097},{"timestamp":1414416600,"date":"2014-10-27","index":10093,"close":154.75,"high":155.75,"low":154.69,"open":154.88,"volume":5218599},{"timestamp":1414503000,"date":"2014-10-28","index":10094,"close":156.41,"high":156.41,"low":154.68,"open":154.88,"volume":8258484},{"timestamp":1414589400,"date":"2014-10-29","index":10095,"close":156.27,"high":157.38,"low":155.6,"open":157.1,"volume":4957308},{"timestamp":1414675800,"date":"2014-10-30","index":10096,"close":157.12,"high":157.38,"low":155.85,"open":156.31,"volume":4075216},{"timestamp":1414762200,"date":"2014-10-31","index":10097,"close":157.17,"high":158.31,"low":156.42,"open":158.2,"volume":6085628},{"timestamp":1415025000,"date":"2014-11-03","index":10098,"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":10011,"close":178.15,"high":179.03,"low":173.71,"open":173.71,"volume":6948683},{"timestamp":1404307800,"date":"2014-07-02","index":10012,"close":180.11,"high":180.68,"low":177.98,"open":178.15,"volume":5327278},{"timestamp":1404394200,"date":"2014-07-03","index":10013,"close":180.24,"high":180.51,"low":179.11,"open":180.11,"volume":2533830},{"timestamp":1404739800,"date":"2014-07-07","index":10014,"close":179.77,"high":179.99,"low":179.2,"open":179.36,"volume":3094800},{"timestamp":1404826200,"date":"2014-07-08","index":10015,"close":178.99,"high":179.81,"low":178.17,"open":179.4,"volume":3279315},{"timestamp":1404912600,"date":"2014-07-09","index":10016,"close":180.13,"high":180.59,"low":178.67,"open":179.43,"volume":3461842},{"timestamp":1404999000,"date":"2014-07-10","index":10017,"close":179.45,"high":179.78,"low":178.02,"open":178.24,"volume":3323979},{"timestamp":1405085400,"date":"2014-07-11","index":10018,"close":179.73,"high":180.07,"low":178.5,"open":179.47,"volume":2513015},{"timestamp":1405344600,"date":"2014-07-14","index":10019,"close":181.51,"high":182.07,"low":180.24,"open":180.26,"volume":4708151},{"timestamp":1405431000,"date":"2014-07-15","index":10020,"close":180.2,"high":181.72,"low":179.93,"open":181.2,"volume":5088476},{"timestamp":1405517400,"date":"2014-07-16","index":10021,"close":183.9,"high":184.86,"low":182.37,"open":183.79,"volume":8171980}],"post":[{"timestamp":1405603800,"date":"2014-07-17","index":10022,"close":184.02,"high":187.33,"low":183.56,"open":183.9,"volume":9280426},{"timestamp":1405690200,"date":"2014-07-18","index":10023,"close":184.03,"high":184.93,"low":181.64,"open":183.52,"volume":8542054},{"timestamp":1405949400,"date":"2014-07-21","index":10024,"close":182.46,"high":183.27,"low":180.93,"open":182.89,"volume":4345502},{"timestamp":1406035800,"date":"2014-07-22","index":10025,"close":185.55,"high":186.16,"low":183.14,"open":183.16,"volume":5076238},{"timestamp":1406122200,"date":"2014-07-23","index":10026,"close":185.11,"high":186.33,"low":185.06,"open":185.57,"volume":3749073},{"timestamp":1406208600,"date":"2014-07-24","index":10027,"close":186.65,"high":187.02,"low":185.23,"open":185.42,"volume":3778884},{"timestamp":1406295000,"date":"2014-07-25","index":10028,"close":185.85,"high":187.28,"low":185.27,"open":186.71,"volume":3531714},{"timestamp":1406554200,"date":"2014-07-28","index":10029,"close":187.17,"high":187.76,"low":185.13,"open":185.76,"volume":3391550},{"timestamp":1406640600,"date":"2014-07-29","index":10030,"close":186.01,"high":187.28,"low":185.98,"open":186.71,"volume":3414249},{"timestamp":1406727000,"date":"2014-07-30","index":10031,"close":185.47,"high":187.37,"low":184.42,"open":186.62,"volume":4125215},{"timestamp":1406813400,"date":"2014-07-31","index":10032,"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":9948,"close":185.95,"high":186.55,"low":184.3,"open":184.63,"volume":5642229},{"timestamp":1396445400,"date":"2014-04-02","index":9949,"close":185.04,"high":185.95,"low":184.02,"open":185.7,"volume":5150609},{"timestamp":1396531800,"date":"2014-04-03","index":9950,"close":184.22,"high":184.88,"low":183.89,"open":184.7,"volume":4279291},{"timestamp":1396618200,"date":"2014-04-04","index":9951,"close":183.34,"high":185.44,"low":182.87,"open":184.63,"volume":6370035},{"timestamp":1396877400,"date":"2014-04-07","index":9952,"close":185.97,"high":186.72,"low":183.15,"open":183.29,"volume":7050563},{"timestamp":1396963800,"date":"2014-04-08","index":9953,"close":184.79,"high":185.63,"low":184.22,"open":185.36,"volume":5360750},{"timestamp":1397050200,"date":"2014-04-09","index":9954,"close":187.99,"high":188.34,"low":185.09,"open":185.35,"volume":5732185},{"timestamp":1397136600,"date":"2014-04-10","index":9955,"close":187.07,"high":190.45,"low":187.06,"open":187.44,"volume":8805123},{"timestamp":1397223000,"date":"2014-04-11","index":9956,"close":186.61,"high":188.34,"low":185.73,"open":186.46,"volume":5057410},{"timestamp":1397482200,"date":"2014-04-14","index":9957,"close":189.07,"high":189.52,"low":187.27,"open":187.61,"volume":5680931},{"timestamp":1397568600,"date":"2014-04-15","index":9958,"close":188.36,"high":188.73,"low":186.83,"open":187.36,"volume":5597460}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":9959,"close":187.76,"high":189.97,"low":186.42,"open":189.34,"volume":8919556},{"timestamp":1397741400,"date":"2014-04-17","index":9960,"close":181.65,"high":182.31,"low":178.79,"open":179.02,"volume":11767082},{"timestamp":1398087000,"date":"2014-04-21","index":9961,"close":183.81,"high":184.33,"low":181.4,"open":181.45,"volume":5669006},{"timestamp":1398173400,"date":"2014-04-22","index":9962,"close":183.7,"high":184.51,"low":182.79,"open":183.57,"volume":4057016},{"timestamp":1398259800,"date":"2014-04-23","index":9963,"close":183.3,"high":183.95,"low":181.75,"open":183.36,"volume":4954274},{"timestamp":1398346200,"date":"2014-04-24","index":9964,"close":181.85,"high":183.77,"low":181.67,"open":183.77,"volume":4609827},{"timestamp":1398432600,"date":"2014-04-25","index":9965,"close":181.29,"high":182.28,"low":180.79,"open":182.16,"volume":4049066},{"timestamp":1398691800,"date":"2014-04-28","index":9966,"close":184.65,"high":185.46,"low":182.2,"open":182.73,"volume":5897662},{"timestamp":1398778200,"date":"2014-04-29","index":9967,"close":186.53,"high":187.32,"low":184.9,"open":185.08,"volume":4839110},{"timestamp":1398864600,"date":"2014-04-30","index":9968,"close":187.83,"high":188.2,"low":185.8,"open":185.83,"volume":4400313},{"timestamp":1398951000,"date":"2014-05-01","index":9969,"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":9888,"close":178.43,"high":179.11,"low":177.15,"open":177.66,"volume":4250107},{"timestamp":1389018600,"date":"2014-01-06","index":9889,"close":177.82,"high":179.12,"low":177.15,"open":178.92,"volume":4254919},{"timestamp":1389105000,"date":"2014-01-07","index":9890,"close":181.37,"high":181.98,"low":178.18,"open":178.19,"volume":6205186},{"timestamp":1389191400,"date":"2014-01-08","index":9891,"close":179.7,"high":181.09,"low":179.02,"open":181,"volume":4815470},{"timestamp":1389277800,"date":"2014-01-09","index":9892,"close":179.14,"high":181.17,"low":178.35,"open":180.71,"volume":4520080},{"timestamp":1389364200,"date":"2014-01-10","index":9893,"close":179.02,"high":180.28,"low":178.09,"open":180.03,"volume":4207430},{"timestamp":1389623400,"date":"2014-01-13","index":9894,"close":176.06,"high":178.73,"low":175.77,"open":178.07,"volume":6050796},{"timestamp":1389709800,"date":"2014-01-14","index":9895,"close":177.74,"high":178.23,"low":175.79,"open":176.92,"volume":4831683},{"timestamp":1389796200,"date":"2014-01-15","index":9896,"close":179.48,"high":180.35,"low":177.33,"open":177.65,"volume":5038059},{"timestamp":1389882600,"date":"2014-01-16","index":9897,"close":180.46,"high":180.68,"low":178.59,"open":179.28,"volume":4989734},{"timestamp":1389969000,"date":"2014-01-17","index":9898,"close":181.73,"high":182.42,"low":179.6,"open":179.77,"volume":7996252}],"post":[{"timestamp":1390314600,"date":"2014-01-21","index":9899,"close":180.14,"high":182.02,"low":178.58,"open":181.86,"volume":11585810},{"timestamp":1390401000,"date":"2014-01-22","index":9900,"close":174.24,"high":175.43,"low":171.77,"open":173.31,"volume":14430721},{"timestamp":1390487400,"date":"2014-01-23","index":9901,"close":174.69,"high":175.64,"low":172.76,"open":173.45,"volume":7294699},{"timestamp":1390573800,"date":"2014-01-24","index":9902,"close":171.74,"high":174.77,"low":171.74,"open":173.28,"volume":7207568},{"timestamp":1390833000,"date":"2014-01-27","index":9903,"close":170.08,"high":171.75,"low":169.85,"open":171.71,"volume":5448196},{"timestamp":1390919400,"date":"2014-01-28","index":9904,"close":169.07,"high":170.6,"low":168.41,"open":170.22,"volume":5578632},{"timestamp":1391005800,"date":"2014-01-29","index":9905,"close":168.64,"high":170.68,"low":168.15,"open":168.24,"volume":5199561},{"timestamp":1391092200,"date":"2014-01-30","index":9906,"close":169.56,"high":170.04,"low":168.6,"open":169.38,"volume":5076970},{"timestamp":1391178600,"date":"2014-01-31","index":9907,"close":168.91,"high":170.02,"low":167.63,"open":168.37,"volume":5432296},{"timestamp":1391437800,"date":"2014-02-03","index":9908,"close":165.3,"high":168.28,"low":165.12,"open":168.28,"volume":7517393},{"timestamp":1391524200,"date":"2014-02-04","index":9909,"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":9823,"close":178.18,"high":178.44,"low":176.53,"open":177.19,"volume":2804535},{"timestamp":1380720600,"date":"2013-10-02","index":9824,"close":176.83,"high":178.12,"low":176.3,"open":177.38,"volume":3783487},{"timestamp":1380807000,"date":"2013-10-03","index":9825,"close":175.77,"high":176.83,"low":174.95,"open":176.58,"volume":3359543},{"timestamp":1380893400,"date":"2013-10-04","index":9826,"close":176,"high":176.99,"low":175.51,"open":176.07,"volume":2995326},{"timestamp":1381152600,"date":"2013-10-07","index":9827,"close":174.01,"high":175.25,"low":173.85,"open":173.85,"volume":4148854},{"timestamp":1381239000,"date":"2013-10-08","index":9828,"close":170.86,"high":173.99,"low":170.85,"open":173.89,"volume":5834902},{"timestamp":1381325400,"date":"2013-10-09","index":9829,"close":173.35,"high":173.68,"low":171.22,"open":171.48,"volume":4626981},{"timestamp":1381411800,"date":"2013-10-10","index":9830,"close":176.64,"high":176.64,"low":174.34,"open":175.11,"volume":3827209},{"timestamp":1381498200,"date":"2013-10-11","index":9831,"close":177.97,"high":178.04,"low":176.02,"open":177.1,"volume":3381300},{"timestamp":1381757400,"date":"2013-10-14","index":9832,"close":178.75,"high":178.77,"low":176.31,"open":177.26,"volume":2785603},{"timestamp":1381843800,"date":"2013-10-15","index":9833,"close":176.54,"high":177.76,"low":176.12,"open":177.57,"volume":3519895}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":9834,"close":178.52,"high":178.52,"low":176.85,"open":177.27,"volume":7027028},{"timestamp":1382016600,"date":"2013-10-17","index":9835,"close":167.14,"high":169.22,"low":164.98,"open":166.2,"volume":23397869},{"timestamp":1382103000,"date":"2013-10-18","index":9836,"close":166.14,"high":167.3,"low":165.63,"open":167.11,"volume":11033208},{"timestamp":1382362200,"date":"2013-10-21","index":9837,"close":165.26,"high":167.07,"low":165.04,"open":166.75,"volume":7425240},{"timestamp":1382448600,"date":"2013-10-22","index":9838,"close":167.28,"high":167.85,"low":165.34,"open":165.73,"volume":7298256},{"timestamp":1382535000,"date":"2013-10-23","index":9839,"close":168.04,"high":168.25,"low":166.73,"open":167.39,"volume":5658232},{"timestamp":1382621400,"date":"2013-10-24","index":9840,"close":169.98,"high":170.07,"low":168.5,"open":168.67,"volume":5787832},{"timestamp":1382707800,"date":"2013-10-25","index":9841,"close":169.07,"high":171.22,"low":168.51,"open":170.58,"volume":5065569},{"timestamp":1382967000,"date":"2013-10-28","index":9842,"close":169.55,"high":170.07,"low":168.45,"open":169.25,"volume":3883484},{"timestamp":1383053400,"date":"2013-10-29","index":9843,"close":174.11,"high":174.3,"low":169.69,"open":169.81,"volume":9314212},{"timestamp":1383139800,"date":"2013-10-30","index":9844,"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":9759,"close":182.87,"high":185.28,"low":182.72,"open":183.7,"volume":4646750},{"timestamp":1372771800,"date":"2013-07-02","index":9760,"close":183.08,"high":184.73,"low":181.89,"open":182.39,"volume":3825954},{"timestamp":1372858200,"date":"2013-07-03","index":9761,"close":184.75,"high":185.68,"low":182.13,"open":182.58,"volume":1958740},{"timestamp":1373031000,"date":"2013-07-05","index":9762,"close":186.36,"high":186.58,"low":183.89,"open":185.94,"volume":2516048},{"timestamp":1373290200,"date":"2013-07-08","index":9763,"close":186.41,"high":187.17,"low":186.05,"open":187,"volume":3083085},{"timestamp":1373376600,"date":"2013-07-09","index":9764,"close":182.89,"high":184.32,"low":182.39,"open":183.44,"volume":5443593},{"timestamp":1373463000,"date":"2013-07-10","index":9765,"close":183.8,"high":184.92,"low":182.86,"open":183.09,"volume":4071032},{"timestamp":1373549400,"date":"2013-07-11","index":9766,"close":184.32,"high":185.57,"low":184.14,"open":185.26,"volume":4369665},{"timestamp":1373635800,"date":"2013-07-12","index":9767,"close":183.62,"high":185.18,"low":183.16,"open":184.58,"volume":4701456},{"timestamp":1373895000,"date":"2013-07-15","index":9768,"close":185.47,"high":186.32,"low":183.25,"open":183.96,"volume":5935736},{"timestamp":1373981400,"date":"2013-07-16","index":9769,"close":185.33,"high":186.02,"low":184.21,"open":185.51,"volume":3917584}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":9770,"close":185.99,"high":186.32,"low":184.54,"open":186.16,"volume":7184346},{"timestamp":1374154200,"date":"2013-07-18","index":9771,"close":189.28,"high":192.1,"low":187.37,"open":189.55,"volume":8779496},{"timestamp":1374240600,"date":"2013-07-19","index":9772,"close":185.03,"high":189.28,"low":184.74,"open":189.21,"volume":7319490},{"timestamp":1374499800,"date":"2013-07-22","index":9773,"close":185.55,"high":187.18,"low":184.78,"open":184.89,"volume":3554308},{"timestamp":1374586200,"date":"2013-07-23","index":9774,"close":186.41,"high":187.79,"low":185.56,"open":185.67,"volume":2995535},{"timestamp":1374672600,"date":"2013-07-24","index":9775,"close":187.96,"high":188.62,"low":187.25,"open":187.33,"volume":3093963},{"timestamp":1374759000,"date":"2013-07-25","index":9776,"close":188.55,"high":189.13,"low":187.06,"open":187.67,"volume":3152958},{"timestamp":1374845400,"date":"2013-07-26","index":9777,"close":188.67,"high":188.69,"low":186.42,"open":187.94,"volume":2599415},{"timestamp":1375104600,"date":"2013-07-29","index":9778,"close":187.58,"high":188.52,"low":186.93,"open":188.17,"volume":2210930},{"timestamp":1375191000,"date":"2013-07-30","index":9779,"close":187.39,"high":189.13,"low":187.2,"open":188.33,"volume":2785707},{"timestamp":1375277400,"date":"2013-07-31","index":9780,"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":9697,"close":203.31,"high":205.44,"low":203.28,"open":204.89,"volume":3272725},{"timestamp":1365082200,"date":"2013-04-04","index":9698,"close":202.02,"high":203.57,"low":200.8,"open":203.41,"volume":3880137},{"timestamp":1365168600,"date":"2013-04-05","index":9699,"close":200.2,"high":200.61,"low":197.27,"open":199.9,"volume":4338808},{"timestamp":1365427800,"date":"2013-04-08","index":9700,"close":200.11,"high":200.11,"low":198.21,"open":199.88,"volume":2459355},{"timestamp":1365514200,"date":"2013-04-09","index":9701,"close":200.02,"high":200.76,"low":199.44,"open":200.34,"volume":2695856},{"timestamp":1365600600,"date":"2013-04-10","index":9702,"close":202.68,"high":203.16,"low":201.21,"open":202.54,"volume":3686313},{"timestamp":1365687000,"date":"2013-04-11","index":9703,"close":203.56,"high":203.72,"low":201.58,"open":202.2,"volume":3823758},{"timestamp":1365773400,"date":"2013-04-12","index":9704,"close":202.08,"high":202.19,"low":200.55,"open":201.52,"volume":3311008},{"timestamp":1366032600,"date":"2013-04-15","index":9705,"close":200.06,"high":202.38,"low":200.06,"open":201.19,"volume":4412133},{"timestamp":1366119000,"date":"2013-04-16","index":9706,"close":202.68,"high":202.68,"low":200,"open":201.57,"volume":2991037},{"timestamp":1366205400,"date":"2013-04-17","index":9707,"close":200.45,"high":201.81,"low":200.29,"open":201.27,"volume":3420211}],"post":[{"timestamp":1366291800,"date":"2013-04-18","index":9708,"close":198.04,"high":201,"low":197.08,"open":200.87,"volume":6801092},{"timestamp":1366378200,"date":"2013-04-19","index":9709,"close":181.64,"high":187.86,"low":181.41,"open":187.13,"volume":19713962},{"timestamp":1366637400,"date":"2013-04-22","index":9710,"close":179.57,"high":182.96,"low":179.43,"open":182.74,"volume":10298288},{"timestamp":1366723800,"date":"2013-04-23","index":9711,"close":183.18,"high":184.08,"low":180.32,"open":180.95,"volume":6585721},{"timestamp":1366810200,"date":"2013-04-24","index":9712,"close":183.28,"high":184.03,"low":182.69,"open":183.71,"volume":3863819},{"timestamp":1366896600,"date":"2013-04-25","index":9713,"close":185.42,"high":186.59,"low":183.86,"open":184.22,"volume":4864841},{"timestamp":1366983000,"date":"2013-04-26","index":9714,"close":185.76,"high":186.15,"low":184.75,"open":185.62,"volume":3650854},{"timestamp":1367242200,"date":"2013-04-29","index":9715,"close":190.39,"high":190.9,"low":186.09,"open":186.21,"volume":6205290},{"timestamp":1367328600,"date":"2013-04-30","index":9716,"close":193.63,"high":193.68,"low":188.67,"open":190.37,"volume":7886735},{"timestamp":1367415000,"date":"2013-05-01","index":9717,"close":190.85,"high":193.28,"low":190.44,"open":192.99,"volume":5124459},{"timestamp":1367501400,"date":"2013-05-02","index":9718,"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":9637,"close":185.46,"high":185.91,"low":184.3,"open":185.65,"volume":3535689},{"timestamp":1357569000,"date":"2013-01-07","index":9638,"close":184.65,"high":185.26,"low":183.88,"open":184.89,"volume":2993966},{"timestamp":1357655400,"date":"2013-01-08","index":9639,"close":184.39,"high":184.8,"low":183.17,"open":184.44,"volume":3166137},{"timestamp":1357741800,"date":"2013-01-09","index":9640,"close":183.86,"high":184.98,"low":183.22,"open":184.97,"volume":3359752},{"timestamp":1357828200,"date":"2013-01-10","index":9641,"close":184.4,"high":184.47,"low":182.87,"open":184.18,"volume":3774073},{"timestamp":1357914600,"date":"2013-01-11","index":9642,"close":185.9,"high":186.42,"low":184.42,"open":185.61,"volume":4058898},{"timestamp":1358173800,"date":"2013-01-14","index":9643,"close":184.15,"high":184.78,"low":183.32,"open":184.34,"volume":4364121},{"timestamp":1358260200,"date":"2013-01-15","index":9644,"close":184.03,"high":184.25,"low":182.02,"open":182.9,"volume":4364017},{"timestamp":1358346600,"date":"2013-01-16","index":9645,"close":184.12,"high":184.68,"low":182.93,"open":183.56,"volume":3099193},{"timestamp":1358433000,"date":"2013-01-17","index":9646,"close":185.13,"high":185.91,"low":184.74,"open":185.33,"volume":4060154},{"timestamp":1358519400,"date":"2013-01-18","index":9647,"close":185.92,"high":186.42,"low":185.28,"open":185.5,"volume":4769342}],"post":[{"timestamp":1358865000,"date":"2013-01-22","index":9648,"close":187.46,"high":187.46,"low":185.48,"open":185.81,"volume":7502226},{"timestamp":1358951400,"date":"2013-01-23","index":9649,"close":195.72,"high":199.41,"low":194.42,"open":194.55,"volume":13106903},{"timestamp":1359037800,"date":"2013-01-24","index":9650,"close":195.43,"high":196.04,"low":194.15,"open":194.94,"volume":4651771},{"timestamp":1359124200,"date":"2013-01-25","index":9651,"close":195.96,"high":196.16,"low":195.15,"open":195.46,"volume":3513409},{"timestamp":1359383400,"date":"2013-01-28","index":9652,"close":195.92,"high":197.15,"low":195.31,"open":195.84,"volume":2953590},{"timestamp":1359469800,"date":"2013-01-29","index":9653,"close":194.93,"high":196.68,"low":194.68,"open":195.35,"volume":3783487},{"timestamp":1359556200,"date":"2013-01-30","index":9654,"close":194.57,"high":195.87,"low":194.25,"open":194.73,"volume":3136326},{"timestamp":1359642600,"date":"2013-01-31","index":9655,"close":194.14,"high":195.48,"low":194.03,"open":194.38,"volume":3233604},{"timestamp":1359729000,"date":"2013-02-01","index":9656,"close":196.16,"high":196.32,"low":194.88,"open":195.65,"volume":3525752},{"timestamp":1359988200,"date":"2013-02-04","index":9657,"close":194.83,"high":196,"low":194.62,"open":195.21,"volume":3335485},{"timestamp":1360074600,"date":"2013-02-05","index":9658,"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":9573,"close":201.21,"high":202.44,"low":198.8,"open":198.86,"volume":5707917},{"timestamp":1349184600,"date":"2012-10-02","index":9574,"close":200.61,"high":202.17,"low":199.33,"open":201.68,"volume":3473766},{"timestamp":1349271000,"date":"2012-10-03","index":9575,"close":201.25,"high":202.01,"low":200.1,"open":200.71,"volume":3339146},{"timestamp":1349357400,"date":"2012-10-04","index":9576,"close":201.14,"high":201.69,"low":199.36,"open":201.03,"volume":3093545},{"timestamp":1349443800,"date":"2012-10-05","index":9577,"close":201.33,"high":202.48,"low":200.82,"open":201.86,"volume":2989886},{"timestamp":1349703000,"date":"2012-10-08","index":9578,"close":200.59,"high":201.38,"low":200.01,"open":200.78,"volume":2073800},{"timestamp":1349789400,"date":"2012-10-09","index":9579,"close":198.84,"high":201.47,"low":198.57,"open":200.72,"volume":3745098},{"timestamp":1349875800,"date":"2012-10-10","index":9580,"close":196.77,"high":199.07,"low":196.03,"open":198.68,"volume":4209627},{"timestamp":1349962200,"date":"2012-10-11","index":9581,"close":196.71,"high":198.15,"low":196.59,"open":197.49,"volume":3043860},{"timestamp":1350048600,"date":"2012-10-12","index":9582,"close":198.66,"high":198.81,"low":196.52,"open":196.6,"volume":2836752},{"timestamp":1350307800,"date":"2012-10-15","index":9583,"close":199.74,"high":200.19,"low":198.68,"open":199.69,"volume":3201701}],"post":[{"timestamp":1350394200,"date":"2012-10-16","index":9584,"close":201.72,"high":201.72,"low":200.26,"open":200.71,"volume":5891177},{"timestamp":1350480600,"date":"2012-10-17","index":9585,"close":191.81,"high":194.46,"low":189.82,"open":192.36,"volume":13256899},{"timestamp":1350567000,"date":"2012-10-18","index":9586,"close":186.39,"high":191.34,"low":185.54,"open":191.12,"volume":9723511},{"timestamp":1350653400,"date":"2012-10-19","index":9587,"close":184.86,"high":187.46,"low":184.68,"open":186.7,"volume":6924834},{"timestamp":1350912600,"date":"2012-10-22","index":9588,"close":185.85,"high":186.12,"low":183.98,"open":185.19,"volume":4605015},{"timestamp":1350999000,"date":"2012-10-23","index":9589,"close":182.84,"high":185.47,"low":182.54,"open":185.02,"volume":4631060},{"timestamp":1351085400,"date":"2012-10-24","index":9590,"close":182.33,"high":184.79,"low":182.18,"open":183.98,"volume":3909948},{"timestamp":1351171800,"date":"2012-10-25","index":9591,"close":183.17,"high":183.98,"low":182.32,"open":182.99,"volume":3399082},{"timestamp":1351258200,"date":"2012-10-26","index":9592,"close":184.77,"high":185.34,"low":183.05,"open":183.07,"volume":4190799},{"timestamp":1351690200,"date":"2012-10-31","index":9593,"close":185.98,"high":187.77,"low":185.11,"open":186.23,"volume":6330706},{"timestamp":1351776600,"date":"2012-11-01","index":9594,"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":9510,"close":187.22,"high":188.53,"low":186.28,"open":187.72,"volume":2957042},{"timestamp":1341322200,"date":"2012-07-03","index":9511,"close":187.31,"high":187.71,"low":186.34,"open":186.86,"volume":1517118},{"timestamp":1341495000,"date":"2012-07-05","index":9512,"close":186.7,"high":188.19,"low":185.11,"open":186.31,"volume":2813949},{"timestamp":1341581400,"date":"2012-07-06","index":9513,"close":182.99,"high":185.41,"low":181.4,"open":185.39,"volume":5180733},{"timestamp":1341840600,"date":"2012-07-09","index":9514,"close":181.33,"high":182.6,"low":179.78,"open":182.37,"volume":4171553},{"timestamp":1341927000,"date":"2012-07-10","index":9515,"close":178.07,"high":182.73,"low":177.44,"open":181.93,"volume":4906054},{"timestamp":1342013400,"date":"2012-07-11","index":9516,"close":177.1,"high":179.12,"low":175.44,"open":178.03,"volume":5707081},{"timestamp":1342099800,"date":"2012-07-12","index":9517,"close":175.04,"high":176.28,"low":173.85,"open":176.15,"volume":5158140},{"timestamp":1342186200,"date":"2012-07-13","index":9518,"close":177.83,"high":178.14,"low":174.98,"open":175.39,"volume":4113918},{"timestamp":1342445400,"date":"2012-07-16","index":9519,"close":176.66,"high":177.92,"low":176.46,"open":177.42,"volume":3289042},{"timestamp":1342531800,"date":"2012-07-17","index":9520,"close":175.57,"high":178.1,"low":175.14,"open":177.56,"volume":5395896}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":9521,"close":179.97,"high":180.3,"low":175.48,"open":176.05,"volume":8388397},{"timestamp":1342704600,"date":"2012-07-19","index":9522,"close":186.75,"high":188.19,"low":184.48,"open":184.89,"volume":10873588},{"timestamp":1342791000,"date":"2012-07-20","index":9523,"close":183.99,"high":186.33,"low":183.72,"open":185.55,"volume":5010026},{"timestamp":1343050200,"date":"2012-07-23","index":9524,"close":182.44,"high":182.89,"low":179.92,"open":181.43,"volume":4084107},{"timestamp":1343136600,"date":"2012-07-24","index":9525,"close":181.97,"high":182.91,"low":180.27,"open":182.52,"volume":3762567},{"timestamp":1343223000,"date":"2012-07-25","index":9526,"close":182.68,"high":184.29,"low":180.99,"open":181.94,"volume":4010155},{"timestamp":1343309400,"date":"2012-07-26","index":9527,"close":185.42,"high":186.38,"low":184.1,"open":184.98,"volume":3433913},{"timestamp":1343395800,"date":"2012-07-27","index":9528,"close":187.75,"high":188.73,"low":185.42,"open":186.52,"volume":4369456},{"timestamp":1343655000,"date":"2012-07-30","index":9529,"close":188.03,"high":189.14,"low":187.3,"open":187.69,"volume":2915202},{"timestamp":1343741400,"date":"2012-07-31","index":9530,"close":187.36,"high":188.89,"low":187.27,"open":187.86,"volume":3668322},{"timestamp":1343827800,"date":"2012-08-01","index":9531,"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":9446,"close":199.47,"high":199.92,"low":198.86,"open":199.56,"volume":3363099},{"timestamp":1333373400,"date":"2012-04-02","index":9447,"close":200.26,"high":200.47,"low":198.94,"open":199.77,"volume":3543743},{"timestamp":1333459800,"date":"2012-04-03","index":9448,"close":200.29,"high":201.42,"low":199.37,"open":200.11,"volume":4279709},{"timestamp":1333546200,"date":"2012-04-04","index":9449,"close":196.99,"high":197.88,"low":196.17,"open":197.15,"volume":4606584},{"timestamp":1333632600,"date":"2012-04-05","index":9450,"close":196.43,"high":196.63,"low":195.47,"open":196.13,"volume":3984214},{"timestamp":1333978200,"date":"2012-04-09","index":9451,"close":195.93,"high":197.1,"low":194.43,"open":195.41,"volume":3479937},{"timestamp":1334064600,"date":"2012-04-10","index":9452,"close":193.43,"high":196.69,"low":193.28,"open":195.93,"volume":4323013},{"timestamp":1334151000,"date":"2012-04-11","index":9453,"close":193.67,"high":195.33,"low":193.56,"open":195.02,"volume":3521045},{"timestamp":1334237400,"date":"2012-04-12","index":9454,"close":196.29,"high":196.52,"low":193.73,"open":193.88,"volume":3064362},{"timestamp":1334323800,"date":"2012-04-13","index":9455,"close":193.88,"high":195.65,"low":193.88,"open":195.33,"volume":3940282},{"timestamp":1334583000,"date":"2012-04-16","index":9456,"close":193.8,"high":196.91,"low":193.8,"open":195.74,"volume":4002624}],"post":[{"timestamp":1334669400,"date":"2012-04-17","index":9457,"close":198.33,"high":198.51,"low":195.17,"open":195.57,"volume":6344513},{"timestamp":1334755800,"date":"2012-04-18","index":9458,"close":191.33,"high":195.1,"low":191.2,"open":193.53,"volume":10620561},{"timestamp":1334842200,"date":"2012-04-19","index":9459,"close":190.74,"high":192.41,"low":188.83,"open":191.23,"volume":6027993},{"timestamp":1334928600,"date":"2012-04-20","index":9460,"close":190.82,"high":191.32,"low":190.33,"open":191.04,"volume":4977077},{"timestamp":1335187800,"date":"2012-04-23","index":9461,"close":189.89,"high":190.34,"low":188.14,"open":189.19,"volume":3785265},{"timestamp":1335274200,"date":"2012-04-24","index":9462,"close":191.2,"high":193.58,"low":190.12,"open":190.31,"volume":5885110},{"timestamp":1335360600,"date":"2012-04-25","index":9463,"close":194.62,"high":194.73,"low":192.93,"open":193.14,"volume":4187556},{"timestamp":1335447000,"date":"2012-04-26","index":9464,"close":196.54,"high":197.14,"low":194.46,"open":194.46,"volume":3454624},{"timestamp":1335533400,"date":"2012-04-27","index":9465,"close":197.72,"high":199.02,"low":196.85,"open":197.39,"volume":3657757},{"timestamp":1335792600,"date":"2012-04-30","index":9466,"close":197.97,"high":198.81,"low":197.25,"open":197.62,"volume":2900767},{"timestamp":1335879000,"date":"2012-05-01","index":9467,"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":9385,"close":178.11,"high":180.41,"low":177.82,"open":178.52,"volume":5905716},{"timestamp":1325687400,"date":"2012-01-04","index":9386,"close":177.38,"high":178.14,"low":176.81,"open":177.41,"volume":4546648},{"timestamp":1325773800,"date":"2012-01-05","index":9387,"close":176.54,"high":176.89,"low":175.05,"open":176.68,"volume":4668403},{"timestamp":1325860200,"date":"2012-01-06","index":9388,"close":174.51,"high":176.37,"low":174.29,"open":176.28,"volume":5122367},{"timestamp":1326119400,"date":"2012-01-09","index":9389,"close":173.6,"high":174.25,"low":172.34,"open":174.19,"volume":5440455},{"timestamp":1326205800,"date":"2012-01-10","index":9390,"close":173.34,"high":175.64,"low":173.23,"open":175.17,"volume":5398406},{"timestamp":1326292200,"date":"2012-01-11","index":9391,"close":174.3,"high":174.77,"low":172.56,"open":172.78,"volume":4299897},{"timestamp":1326378600,"date":"2012-01-12","index":9392,"close":172.61,"high":173.91,"low":170.54,"open":173.86,"volume":7197526},{"timestamp":1326465000,"date":"2012-01-13","index":9393,"close":171.28,"high":171.71,"low":169.55,"open":171.59,"volume":5522043},{"timestamp":1326810600,"date":"2012-01-17","index":9394,"close":172.08,"high":174,"low":171.43,"open":172.43,"volume":6279556},{"timestamp":1326897000,"date":"2012-01-18","index":9395,"close":173.11,"high":173.61,"low":171.61,"open":171.92,"volume":4812228}],"post":[{"timestamp":1326983400,"date":"2012-01-19","index":9396,"close":172.58,"high":174.34,"low":172.42,"open":173.8,"volume":8961291},{"timestamp":1327069800,"date":"2012-01-20","index":9397,"close":180.23,"high":180.66,"low":176.63,"open":177.6,"volume":13440786},{"timestamp":1327329000,"date":"2012-01-23","index":9398,"close":181.63,"high":182.14,"low":179.42,"open":179.65,"volume":6016278},{"timestamp":1327415400,"date":"2012-01-24","index":9399,"close":183.49,"high":183.84,"low":180.23,"open":180.33,"volume":5591602},{"timestamp":1327501800,"date":"2012-01-25","index":9400,"close":183.3,"high":183.79,"low":181.27,"open":182.92,"volume":4560246},{"timestamp":1327588200,"date":"2012-01-26","index":9401,"close":182.58,"high":184.31,"low":182.09,"open":183.36,"volume":4188916},{"timestamp":1327674600,"date":"2012-01-27","index":9402,"close":182.08,"high":183.34,"low":181.46,"open":181.65,"volume":3514978},{"timestamp":1327933800,"date":"2012-01-30","index":9403,"close":184.03,"high":184.25,"low":179.94,"open":181.06,"volume":4559514},{"timestamp":1328020200,"date":"2012-01-31","index":9404,"close":184.13,"high":184.61,"low":182.6,"open":184.6,"volume":5048833},{"timestamp":1328106600,"date":"2012-02-01","index":9405,"close":184.15,"high":186.24,"low":183.95,"open":184.71,"volume":5322885},{"timestamp":1328193000,"date":"2012-02-02","index":9406,"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":9321,"close":167.18,"high":170.43,"low":167.07,"open":168.27,"volume":8166540},{"timestamp":1317648600,"date":"2011-10-03","index":9322,"close":165.67,"high":170.1,"low":165.43,"open":166.69,"volume":9458560},{"timestamp":1317735000,"date":"2011-10-04","index":9323,"close":167.06,"high":167.37,"low":161.45,"open":164,"volume":9623200},{"timestamp":1317821400,"date":"2011-10-05","index":9324,"close":169.07,"high":169.5,"low":165.09,"open":166.89,"volume":6120878},{"timestamp":1317907800,"date":"2011-10-06","index":9325,"close":173.7,"high":173.99,"low":167.93,"open":169.03,"volume":7511221},{"timestamp":1317994200,"date":"2011-10-07","index":9326,"close":174.37,"high":175.64,"low":173.65,"open":174.3,"volume":7157360},{"timestamp":1318253400,"date":"2011-10-10","index":9327,"close":178.41,"high":178.42,"low":174.86,"open":174.95,"volume":6050901},{"timestamp":1318339800,"date":"2011-10-11","index":9328,"close":176.86,"high":177.82,"low":176.01,"open":176.47,"volume":5575703},{"timestamp":1318426200,"date":"2011-10-12","index":9329,"close":177.93,"high":179.73,"low":177.49,"open":177.9,"volume":5583757},{"timestamp":1318512600,"date":"2011-10-13","index":9330,"close":178.6,"high":179.25,"low":176.39,"open":176.84,"volume":4601563},{"timestamp":1318599000,"date":"2011-10-14","index":9331,"close":182.15,"high":182.15,"low":179.47,"open":179.91,"volume":5615137}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":9332,"close":178.38,"high":181.8,"low":177.72,"open":181.37,"volume":9194654},{"timestamp":1318944600,"date":"2011-10-18","index":9333,"close":171.03,"high":171.49,"low":168.5,"open":170.17,"volume":16452952},{"timestamp":1319031000,"date":"2011-10-19","index":9334,"close":169.59,"high":171.9,"low":169.23,"open":171.78,"volume":7016882},{"timestamp":1319117400,"date":"2011-10-20","index":9335,"close":169.46,"high":171.36,"low":168.42,"open":170.3,"volume":7859435},{"timestamp":1319203800,"date":"2011-10-21","index":9336,"close":173.64,"high":173.68,"low":170.89,"open":171.23,"volume":8424693},{"timestamp":1319463000,"date":"2011-10-24","index":9337,"close":174.24,"high":175.33,"low":172.68,"open":173.53,"volume":6161568},{"timestamp":1319549400,"date":"2011-10-25","index":9338,"close":172.43,"high":174.92,"low":172.09,"open":173.67,"volume":5620263},{"timestamp":1319635800,"date":"2011-10-26","index":9339,"close":173.97,"high":174.26,"low":171.16,"open":173.75,"volume":5635534},{"timestamp":1319722200,"date":"2011-10-27","index":9340,"close":177.71,"high":178.78,"low":175.12,"open":176.85,"volume":7382459},{"timestamp":1319808600,"date":"2011-10-28","index":9341,"close":179.21,"high":179.8,"low":177.13,"open":177.41,"volume":5240251},{"timestamp":1320067800,"date":"2011-10-31","index":9342,"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":9257,"close":164.01,"high":164.87,"low":163.24,"open":163.59,"volume":5340039},{"timestamp":1309527000,"date":"2011-07-01","index":9258,"close":166.86,"high":166.97,"low":163.95,"open":164.06,"volume":5420058},{"timestamp":1309872600,"date":"2011-07-05","index":9259,"close":167.72,"high":167.72,"low":165.89,"open":165.89,"volume":4797479},{"timestamp":1309959000,"date":"2011-07-06","index":9260,"close":169.89,"high":169.95,"low":167.39,"open":167.49,"volume":6156651},{"timestamp":1310045400,"date":"2011-07-07","index":9261,"close":168.72,"high":169.47,"low":168.37,"open":169.01,"volume":6177258},{"timestamp":1310131800,"date":"2011-07-08","index":9262,"close":168.73,"high":168.73,"low":167.31,"open":167.77,"volume":4602295},{"timestamp":1310391000,"date":"2011-07-11","index":9263,"close":167.29,"high":168.4,"low":166.93,"open":167.21,"volume":4985759},{"timestamp":1310477400,"date":"2011-07-12","index":9264,"close":166.4,"high":167.66,"low":166.24,"open":167.24,"volume":5268493},{"timestamp":1310563800,"date":"2011-07-13","index":9265,"close":166.65,"high":168.57,"low":166.35,"open":167.21,"volume":4262241},{"timestamp":1310650200,"date":"2011-07-14","index":9266,"close":166.57,"high":168.36,"low":166.2,"open":166.73,"volume":4825303},{"timestamp":1310736600,"date":"2011-07-15","index":9267,"close":167.82,"high":168.2,"low":166.41,"open":167.38,"volume":5593067}],"post":[{"timestamp":1310995800,"date":"2011-07-18","index":9268,"close":167.57,"high":168.7,"low":165.95,"open":167.05,"volume":9288166},{"timestamp":1311082200,"date":"2011-07-19","index":9269,"close":177.07,"high":177.07,"low":170.79,"open":170.88,"volume":13854898},{"timestamp":1311168600,"date":"2011-07-20","index":9270,"close":175.57,"high":176.31,"low":174.95,"open":175.76,"volume":6172551},{"timestamp":1311255000,"date":"2011-07-21","index":9271,"close":176.77,"high":177.34,"low":174.86,"open":175.52,"volume":5186486},{"timestamp":1311341400,"date":"2011-07-22","index":9272,"close":177.04,"high":177.47,"low":176.16,"open":176.52,"volume":4723841},{"timestamp":1311600600,"date":"2011-07-25","index":9273,"close":175.62,"high":176.83,"low":175.22,"open":175.8,"volume":5216402},{"timestamp":1311687000,"date":"2011-07-26","index":9274,"close":174.89,"high":175.96,"low":174.62,"open":174.89,"volume":4556585},{"timestamp":1311773400,"date":"2011-07-27","index":9275,"close":173.37,"high":174.87,"low":172.97,"open":174.01,"volume":6073913},{"timestamp":1311859800,"date":"2011-07-28","index":9276,"close":173.8,"high":175.21,"low":172.93,"open":173.1,"volume":4684825},{"timestamp":1311946200,"date":"2011-07-29","index":9277,"close":173.85,"high":175.36,"low":171.83,"open":172.33,"volume":6972218},{"timestamp":1312205400,"date":"2011-08-01","index":9278,"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":9196,"close":157.03,"high":157.49,"low":156.39,"open":157.19,"volume":3373455},{"timestamp":1302010200,"date":"2011-04-05","index":9197,"close":156.78,"high":157.46,"low":156.42,"open":156.61,"volume":3778152},{"timestamp":1302096600,"date":"2011-04-06","index":9198,"close":156.83,"high":157.5,"low":156.61,"open":157.11,"volume":3948441},{"timestamp":1302183000,"date":"2011-04-07","index":9199,"close":157.15,"high":157.31,"low":156.1,"open":156.88,"volume":3835368},{"timestamp":1302269400,"date":"2011-04-08","index":9200,"close":156.84,"high":157.15,"low":155.98,"open":157.12,"volume":3477009},{"timestamp":1302528600,"date":"2011-04-11","index":9201,"close":156.74,"high":156.79,"low":155.94,"open":156.25,"volume":4329394},{"timestamp":1302615000,"date":"2011-04-12","index":9202,"close":156.07,"high":156.57,"low":155.16,"open":156.18,"volume":4038188},{"timestamp":1302701400,"date":"2011-04-13","index":9203,"close":156.74,"high":157.68,"low":156.46,"open":156.76,"volume":4374267},{"timestamp":1302787800,"date":"2011-04-14","index":9204,"close":157.72,"high":158.09,"low":155.98,"open":156.63,"volume":4915259},{"timestamp":1302874200,"date":"2011-04-15","index":9205,"close":158.9,"high":159.02,"low":157.62,"open":157.74,"volume":5530620},{"timestamp":1303133400,"date":"2011-04-18","index":9206,"close":158.64,"high":158.85,"low":155.7,"open":157.4,"volume":6444092}],"post":[{"timestamp":1303219800,"date":"2011-04-19","index":9207,"close":158.13,"high":159.06,"low":157.21,"open":158.42,"volume":6848267},{"timestamp":1303306200,"date":"2011-04-20","index":9208,"close":157.5,"high":158.59,"low":155.06,"open":155.93,"volume":11392823},{"timestamp":1303392600,"date":"2011-04-21","index":9209,"close":160.88,"high":161.04,"low":157.61,"open":158.35,"volume":6441686},{"timestamp":1303738200,"date":"2011-04-25","index":9210,"close":160.3,"high":161.35,"low":159.88,"open":160.28,"volume":3748655},{"timestamp":1303824600,"date":"2011-04-26","index":9211,"close":161.08,"high":161.76,"low":160.04,"open":160.6,"volume":7635800},{"timestamp":1303911000,"date":"2011-04-27","index":9212,"close":162.88,"high":163.09,"low":161.05,"open":161.2,"volume":5543486},{"timestamp":1303997400,"date":"2011-04-28","index":9213,"close":163.27,"high":163.84,"low":162.24,"open":162.51,"volume":5321734},{"timestamp":1304083800,"date":"2011-04-29","index":9214,"close":163.08,"high":165.39,"low":162.98,"open":163.58,"volume":5844734},{"timestamp":1304343000,"date":"2011-05-02","index":9215,"close":164.58,"high":165.91,"low":163.95,"open":164.54,"volume":5644425},{"timestamp":1304429400,"date":"2011-05-03","index":9216,"close":165.27,"high":165.85,"low":163.7,"open":164.44,"volume":5238054},{"timestamp":1304515800,"date":"2011-05-04","index":9217,"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":9132,"close":140.31,"high":140.6,"low":139.54,"open":140.28,"volume":3106411},{"timestamp":1294065000,"date":"2011-01-03","index":9133,"close":140.99,"high":141.68,"low":140.67,"open":140.74,"volume":4815575},{"timestamp":1294151400,"date":"2011-01-04","index":9134,"close":141.15,"high":141.7,"low":140.19,"open":141.07,"volume":5292865},{"timestamp":1294237800,"date":"2011-01-05","index":9135,"close":140.58,"high":140.99,"low":140.28,"open":140.86,"volume":4871640},{"timestamp":1294324200,"date":"2011-01-06","index":9136,"close":142.12,"high":142.25,"low":140.36,"open":140.66,"volume":5260543},{"timestamp":1294410600,"date":"2011-01-07","index":9137,"close":141.42,"high":142.31,"low":140.48,"open":142.25,"volume":4325942},{"timestamp":1294669800,"date":"2011-01-10","index":9138,"close":141.15,"high":141.55,"low":140.76,"open":141.09,"volume":3800536},{"timestamp":1294756200,"date":"2011-01-11","index":9139,"close":140.8,"high":141.83,"low":140.3,"open":141.68,"volume":4355126},{"timestamp":1294842600,"date":"2011-01-12","index":9140,"close":142.54,"high":142.72,"low":141.18,"open":141.48,"volume":4279709},{"timestamp":1294929000,"date":"2011-01-13","index":9141,"close":142.28,"high":142.72,"low":141.73,"open":142.68,"volume":3604307},{"timestamp":1295015400,"date":"2011-01-14","index":9142,"close":143.4,"high":143.4,"low":141.94,"open":142.34,"volume":4753233}],"post":[{"timestamp":1295361000,"date":"2011-01-18","index":9143,"close":144.02,"high":144.8,"low":142.81,"open":143.23,"volume":9599037},{"timestamp":1295447400,"date":"2011-01-19","index":9144,"close":148.84,"high":149.26,"low":146.11,"open":146.52,"volume":12699486},{"timestamp":1295533800,"date":"2011-01-20","index":9145,"close":148.95,"high":149.1,"low":147.66,"open":147.73,"volume":7782135},{"timestamp":1295620200,"date":"2011-01-21","index":9146,"close":148.66,"high":149.89,"low":148.15,"open":149.52,"volume":7331414},{"timestamp":1295879400,"date":"2011-01-24","index":9147,"close":152.61,"high":152.76,"low":148.5,"open":148.59,"volume":7620215},{"timestamp":1295965800,"date":"2011-01-25","index":9148,"close":154.34,"high":157.12,"low":152.01,"open":152.21,"volume":8640797},{"timestamp":1296052200,"date":"2011-01-26","index":9149,"close":153.96,"high":154.78,"low":153.37,"open":154.56,"volume":5599343},{"timestamp":1296138600,"date":"2011-01-27","index":9150,"close":153.99,"high":155.05,"low":153.79,"open":154.33,"volume":5102702},{"timestamp":1296225000,"date":"2011-01-28","index":9151,"close":152.21,"high":154.8,"low":151.69,"open":153.97,"volume":7034978},{"timestamp":1296484200,"date":"2011-01-31","index":9152,"close":154.88,"high":154.88,"low":151.7,"open":152.18,"volume":7528271},{"timestamp":1296570600,"date":"2011-02-01","index":9153,"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":9069,"close":129.67,"high":130.29,"low":129.15,"open":129.55,"volume":5879775},{"timestamp":1286199000,"date":"2010-10-04","index":9070,"close":129.3,"high":129.94,"low":128.48,"open":129.28,"volume":4246655},{"timestamp":1286285400,"date":"2010-10-05","index":9071,"close":131.61,"high":131.84,"low":130.13,"open":130.19,"volume":6487815},{"timestamp":1286371800,"date":"2010-10-06","index":9072,"close":131.78,"high":131.89,"low":130.81,"open":130.86,"volume":5003018},{"timestamp":1286458200,"date":"2010-10-07","index":9073,"close":132.62,"high":132.77,"low":131.47,"open":131.85,"volume":6737077},{"timestamp":1286544600,"date":"2010-10-08","index":9074,"close":132.74,"high":132.97,"low":131.99,"open":132.31,"volume":4749677},{"timestamp":1286803800,"date":"2010-10-11","index":9075,"close":133.52,"high":133.79,"low":132.54,"open":132.69,"volume":4188498},{"timestamp":1286890200,"date":"2010-10-12","index":9076,"close":133.7,"high":133.83,"low":132.19,"open":132.31,"volume":5896616},{"timestamp":1286976600,"date":"2010-10-13","index":9077,"close":134.2,"high":135.26,"low":133.63,"open":133.76,"volume":9188378},{"timestamp":1287063000,"date":"2010-10-14","index":9078,"close":135.28,"high":135.28,"low":133.55,"open":134.18,"volume":5913143},{"timestamp":1287149400,"date":"2010-10-15","index":9079,"close":134.86,"high":135.85,"low":134.36,"open":135.85,"volume":7552538}],"post":[{"timestamp":1287408600,"date":"2010-10-18","index":9080,"close":136.55,"high":136.74,"low":134.65,"open":134.7,"volume":10797544},{"timestamp":1287495000,"date":"2010-10-19","index":9081,"close":131.96,"high":133.21,"low":130.69,"open":131.26,"volume":14810419},{"timestamp":1287581400,"date":"2010-10-20","index":9082,"close":132.95,"high":133.72,"low":132.06,"open":132.2,"volume":7264993},{"timestamp":1287667800,"date":"2010-10-21","index":9083,"close":133.68,"high":134.31,"low":132.31,"open":133.66,"volume":6507375},{"timestamp":1287754200,"date":"2010-10-22","index":9084,"close":133.53,"high":134.56,"low":133.33,"open":133.99,"volume":4294144},{"timestamp":1288013400,"date":"2010-10-25","index":9085,"close":133.69,"high":135.18,"low":133.66,"open":134.24,"volume":5094020},{"timestamp":1288099800,"date":"2010-10-26","index":9086,"close":134.48,"high":135.76,"low":132.44,"open":133.16,"volume":7664147},{"timestamp":1288186200,"date":"2010-10-27","index":9087,"close":135.21,"high":135.34,"low":132.89,"open":133.38,"volume":6762704},{"timestamp":1288272600,"date":"2010-10-28","index":9088,"close":134.7,"high":135.71,"low":134.24,"open":135.6,"volume":5733754},{"timestamp":1288359000,"date":"2010-10-29","index":9089,"close":137.28,"high":137.67,"low":134.56,"open":134.7,"volume":8827508},{"timestamp":1288618200,"date":"2010-11-01","index":9090,"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":9005,"close":117.18,"high":118.75,"low":116.26,"open":118.12,"volume":10190237},{"timestamp":1278077400,"date":"2010-07-02","index":9006,"close":116.5,"high":117.87,"low":115.31,"open":117.87,"volume":6751407},{"timestamp":1278423000,"date":"2010-07-06","index":9007,"close":118.03,"high":119.15,"low":116.8,"open":118.15,"volume":6640740},{"timestamp":1278509400,"date":"2010-07-07","index":9008,"close":121.41,"high":121.53,"low":118.04,"open":118.04,"volume":7416454},{"timestamp":1278595800,"date":"2010-07-08","index":9009,"close":122.34,"high":122.51,"low":121.17,"open":121.77,"volume":5689508},{"timestamp":1278682200,"date":"2010-07-09","index":9010,"close":122.33,"high":122.56,"low":121.69,"open":122.28,"volume":4077308},{"timestamp":1278941400,"date":"2010-07-12","index":9011,"close":123.01,"high":123.16,"low":121.57,"open":121.77,"volume":4400417},{"timestamp":1279027800,"date":"2010-07-13","index":9012,"close":124.74,"high":125.22,"low":123.03,"open":123.3,"volume":6995334},{"timestamp":1279114200,"date":"2010-07-14","index":9013,"close":124.97,"high":125.81,"low":123.46,"open":123.63,"volume":6911131},{"timestamp":1279200600,"date":"2010-07-15","index":9014,"close":124.97,"high":125.16,"low":123.85,"open":124.16,"volume":6471393},{"timestamp":1279287000,"date":"2010-07-16","index":9015,"close":122.4,"high":124.43,"low":122.23,"open":124.24,"volume":7325033}],"post":[{"timestamp":1279546200,"date":"2010-07-19","index":9016,"close":124.08,"high":124.65,"low":122.72,"open":123.01,"volume":8774476},{"timestamp":1279632600,"date":"2010-07-20","index":9017,"close":120.98,"high":120.99,"low":117.52,"open":117.56,"volume":17088920},{"timestamp":1279719000,"date":"2010-07-21","index":9018,"close":119.76,"high":120.94,"low":119.14,"open":120.88,"volume":9011813},{"timestamp":1279805400,"date":"2010-07-22","index":9019,"close":121.86,"high":122.16,"low":120.51,"open":120.76,"volume":7226814},{"timestamp":1279891800,"date":"2010-07-23","index":9020,"close":122.73,"high":123.14,"low":121.41,"open":121.7,"volume":5311588},{"timestamp":1280151000,"date":"2010-07-26","index":9021,"close":122.76,"high":122.78,"low":121.55,"open":122.54,"volume":5412945},{"timestamp":1280237400,"date":"2010-07-27","index":9022,"close":122.97,"high":123.49,"low":122.27,"open":123.12,"volume":4862017},{"timestamp":1280323800,"date":"2010-07-28","index":9023,"close":122.78,"high":123.66,"low":122.26,"open":123.01,"volume":4444245},{"timestamp":1280410200,"date":"2010-07-29","index":9024,"close":122.39,"high":123.8,"low":121.55,"open":123.38,"volume":9407933},{"timestamp":1280496600,"date":"2010-07-30","index":9025,"close":122.75,"high":123.31,"low":121.45,"open":121.83,"volume":6297966},{"timestamp":1280755800,"date":"2010-08-02","index":9026,"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":8942,"close":122.61,"high":123.62,"low":121.94,"open":123.28,"volume":5209603},{"timestamp":1270474200,"date":"2010-04-05","index":8943,"close":123.66,"high":124.09,"low":122.5,"open":122.73,"volume":4308160},{"timestamp":1270560600,"date":"2010-04-06","index":8944,"close":123.26,"high":123.61,"low":122.42,"open":123.02,"volume":4106910},{"timestamp":1270647000,"date":"2010-04-07","index":8945,"close":122.83,"high":123.59,"low":122.38,"open":122.88,"volume":5394222},{"timestamp":1270733400,"date":"2010-04-08","index":8946,"close":122,"high":122.59,"low":121.61,"open":122.41,"volume":6283217},{"timestamp":1270819800,"date":"2010-04-09","index":8947,"close":123.1,"high":123.2,"low":121.53,"open":122.26,"volume":5423615},{"timestamp":1271079000,"date":"2010-04-12","index":8948,"close":122.72,"high":123.29,"low":122.6,"open":122.92,"volume":4175946},{"timestamp":1271165400,"date":"2010-04-13","index":8949,"close":123.36,"high":123.74,"low":122.22,"open":122.62,"volume":7132779},{"timestamp":1271251800,"date":"2010-04-14","index":8950,"close":125.48,"high":125.64,"low":123.77,"open":124.02,"volume":8938907},{"timestamp":1271338200,"date":"2010-04-15","index":8951,"close":125.13,"high":125.37,"low":124.46,"open":124.79,"volume":6720864},{"timestamp":1271424600,"date":"2010-04-16","index":8952,"close":124.89,"high":126.36,"low":124.52,"open":124.93,"volume":9985325}],"post":[{"timestamp":1271683800,"date":"2010-04-19","index":8953,"close":126.41,"high":126.46,"low":124.65,"open":124.65,"volume":11875970},{"timestamp":1271770200,"date":"2010-04-20","index":8954,"close":123.99,"high":124.6,"low":122.62,"open":123.52,"volume":15916459},{"timestamp":1271856600,"date":"2010-04-21","index":8955,"close":123.32,"high":124.54,"low":122.85,"open":124.16,"volume":7906923},{"timestamp":1271943000,"date":"2010-04-22","index":8956,"close":123.45,"high":123.67,"low":122.15,"open":122.98,"volume":6295351},{"timestamp":1272029400,"date":"2010-04-23","index":8957,"close":124.27,"high":124.38,"low":123.05,"open":123.4,"volume":6482376},{"timestamp":1272288600,"date":"2010-04-26","index":8958,"close":124.98,"high":125.28,"low":123.84,"open":124.05,"volume":5528528},{"timestamp":1272375000,"date":"2010-04-27","index":8959,"close":123.15,"high":126.2,"low":123.05,"open":124.19,"volume":11418868},{"timestamp":1272461400,"date":"2010-04-28","index":8960,"close":124.38,"high":124.73,"low":123.36,"open":123.71,"volume":7449926},{"timestamp":1272547800,"date":"2010-04-29","index":8961,"close":124.72,"high":125.44,"low":124.43,"open":124.81,"volume":6053097},{"timestamp":1272634200,"date":"2010-04-30","index":8962,"close":123.33,"high":124.89,"low":123.17,"open":124.69,"volume":6554968},{"timestamp":1272893400,"date":"2010-05-03","index":8963,"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":8880,"close":125.14,"high":127.01,"low":125,"open":126.59,"volume":4417676},{"timestamp":1262615400,"date":"2010-01-04","index":8881,"close":126.63,"high":127.12,"low":125.1,"open":125.41,"volume":6438444},{"timestamp":1262701800,"date":"2010-01-05","index":8882,"close":125.1,"high":126.05,"low":124.38,"open":125.89,"volume":7156104},{"timestamp":1262788200,"date":"2010-01-06","index":8883,"close":124.28,"high":125.71,"low":124.1,"open":124.93,"volume":5863144},{"timestamp":1262874600,"date":"2010-01-07","index":8884,"close":123.85,"high":124.52,"low":123.24,"open":124.16,"volume":6109268},{"timestamp":1262961000,"date":"2010-01-08","index":8885,"close":125.1,"high":125.16,"low":123.37,"open":123.39,"volume":4390271},{"timestamp":1263220200,"date":"2010-01-11","index":8886,"close":123.79,"high":125.3,"low":123.01,"open":125.3,"volume":5993998},{"timestamp":1263306600,"date":"2010-01-12","index":8887,"close":124.77,"high":125.55,"low":123.33,"open":123.36,"volume":8453249},{"timestamp":1263393000,"date":"2010-01-13","index":8888,"close":124.5,"high":125.35,"low":123.48,"open":124.66,"volume":6752348},{"timestamp":1263479400,"date":"2010-01-14","index":8889,"close":126.49,"high":126.87,"low":124.2,"open":124.81,"volume":7438943},{"timestamp":1263565800,"date":"2010-01-15","index":8890,"close":125.98,"high":127.05,"low":125.33,"open":126.22,"volume":8885142}],"post":[{"timestamp":1263911400,"date":"2010-01-19","index":8891,"close":128.24,"high":128.35,"low":125.77,"open":125.84,"volume":14556345},{"timestamp":1263997800,"date":"2010-01-20","index":8892,"close":124.52,"high":125.38,"low":123.28,"open":124.72,"volume":15896585},{"timestamp":1264084200,"date":"2010-01-21","index":8893,"close":123.33,"high":124.94,"low":122.43,"open":124.73,"volume":10050596},{"timestamp":1264170600,"date":"2010-01-22","index":8894,"close":119.98,"high":123.22,"low":119.86,"open":123.01,"volume":10552676},{"timestamp":1264429800,"date":"2010-01-25","index":8895,"close":120.57,"high":121.31,"low":120.18,"open":120.77,"volume":6002471},{"timestamp":1264516200,"date":"2010-01-26","index":8896,"close":120.22,"high":122.13,"low":119.89,"open":120.38,"volume":7463524},{"timestamp":1264602600,"date":"2010-01-27","index":8897,"close":120.77,"high":121.38,"low":119.54,"open":120.29,"volume":9120283},{"timestamp":1264689000,"date":"2010-01-28","index":8898,"close":118.31,"high":121.45,"low":117.64,"open":121.44,"volume":10064821},{"timestamp":1264775400,"date":"2010-01-29","index":8899,"close":117.01,"high":119.5,"low":116.54,"open":118.85,"volume":12103475},{"timestamp":1265034600,"date":"2010-02-01","index":8900,"close":119.19,"high":119.46,"low":117.38,"open":117.81,"volume":7576073},{"timestamp":1265121000,"date":"2010-02-02","index":8901,"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":8816,"close":114.35,"high":114.72,"low":112.38,"open":113.94,"volume":8089032},{"timestamp":1254403800,"date":"2009-10-01","index":8817,"close":112.72,"high":114.35,"low":112.39,"open":114.14,"volume":7392605},{"timestamp":1254490200,"date":"2009-10-02","index":8818,"close":113.79,"high":114.4,"low":112.1,"open":112.24,"volume":7930667},{"timestamp":1254749400,"date":"2009-10-05","index":8819,"close":114.48,"high":114.89,"low":112.93,"open":113.67,"volume":5934272},{"timestamp":1254835800,"date":"2009-10-06","index":8820,"close":116.01,"high":116.24,"low":114.93,"open":115.1,"volume":6965419},{"timestamp":1254922200,"date":"2009-10-07","index":8821,"close":117.38,"high":117.45,"low":115.62,"open":115.79,"volume":6142112},{"timestamp":1255008600,"date":"2009-10-08","index":8822,"close":116.91,"high":117.57,"low":116.49,"open":117.13,"volume":6796908},{"timestamp":1255095000,"date":"2009-10-09","index":8823,"close":120.39,"high":120.46,"low":116.92,"open":117.05,"volume":13726763},{"timestamp":1255354200,"date":"2009-10-12","index":8824,"close":121.45,"high":121.51,"low":119.69,"open":119.92,"volume":8086103},{"timestamp":1255440600,"date":"2009-10-13","index":8825,"close":121.43,"high":121.79,"low":120.65,"open":120.67,"volume":7930040},{"timestamp":1255527000,"date":"2009-10-14","index":8826,"close":122.71,"high":122.95,"low":121.03,"open":122.09,"volume":9984593}],"post":[{"timestamp":1255613400,"date":"2009-10-15","index":8827,"close":122.35,"high":122.37,"low":120.76,"open":121.95,"volume":12452212},{"timestamp":1255699800,"date":"2009-10-16","index":8828,"close":116.29,"high":118.26,"low":115.92,"open":117.73,"volume":20100877},{"timestamp":1255959000,"date":"2009-10-19","index":8829,"close":117.65,"high":117.93,"low":116.26,"open":116.41,"volume":7859749},{"timestamp":1256045400,"date":"2009-10-20","index":8830,"close":117.42,"high":118.07,"low":116.16,"open":117.93,"volume":9184612},{"timestamp":1256131800,"date":"2009-10-21","index":8831,"close":115.55,"high":118.65,"low":115.54,"open":116.81,"volume":7500866},{"timestamp":1256218200,"date":"2009-10-22","index":8832,"close":117.29,"high":117.59,"low":115.05,"open":115.44,"volume":6304242},{"timestamp":1256304600,"date":"2009-10-23","index":8833,"close":115.07,"high":117.65,"low":114.72,"open":117.54,"volume":7111963},{"timestamp":1256563800,"date":"2009-10-26","index":8834,"close":114.83,"high":117.06,"low":114.29,"open":115.31,"volume":6839271},{"timestamp":1256650200,"date":"2009-10-27","index":8835,"close":115.34,"high":116.77,"low":113.91,"open":114.89,"volume":9879888},{"timestamp":1256736600,"date":"2009-10-28","index":8836,"close":116.16,"high":116.33,"low":114.6,"open":115.17,"volume":9184298},{"timestamp":1256823000,"date":"2009-10-29","index":8837,"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":8752,"close":99.83,"high":101.37,"low":99.24,"open":101.04,"volume":7858180},{"timestamp":1246455000,"date":"2009-07-01","index":8753,"close":100.23,"high":101.6,"low":100.12,"open":100.38,"volume":5792016},{"timestamp":1246541400,"date":"2009-07-02","index":8754,"close":97.26,"high":99.34,"low":97.26,"open":99.24,"volume":7349928},{"timestamp":1246887000,"date":"2009-07-06","index":8755,"close":97.18,"high":97.73,"low":96.05,"open":97.1,"volume":6822535},{"timestamp":1246973400,"date":"2009-07-07","index":8756,"close":95.78,"high":97.48,"low":95.63,"open":96.88,"volume":6993138},{"timestamp":1247059800,"date":"2009-07-08","index":8757,"close":96.25,"high":96.72,"low":95.12,"open":95.88,"volume":7720317},{"timestamp":1247146200,"date":"2009-07-09","index":8758,"close":97.59,"high":98.26,"low":96.41,"open":96.67,"volume":6436247},{"timestamp":1247232600,"date":"2009-07-10","index":8759,"close":96.4,"high":97.25,"low":95.41,"open":96.53,"volume":7809331},{"timestamp":1247491800,"date":"2009-07-13","index":8760,"close":99.06,"high":99.09,"low":95.78,"open":96.83,"volume":9931038},{"timestamp":1247578200,"date":"2009-07-14","index":8761,"close":98.71,"high":99.06,"low":98.01,"open":98.87,"volume":5662521},{"timestamp":1247664600,"date":"2009-07-15","index":8762,"close":102.5,"high":102.5,"low":100,"open":100.14,"volume":9099259}],"post":[{"timestamp":1247751000,"date":"2009-07-16","index":8763,"close":105.77,"high":106.09,"low":102.09,"open":102.14,"volume":15687803},{"timestamp":1247837400,"date":"2009-07-17","index":8764,"close":110.34,"high":110.45,"low":108.18,"open":108.42,"volume":21117589},{"timestamp":1248096600,"date":"2009-07-20","index":8765,"close":111.32,"high":111.74,"low":109.36,"open":109.49,"volume":11173895},{"timestamp":1248183000,"date":"2009-07-21","index":8766,"close":111.89,"high":111.89,"low":110.31,"open":110.77,"volume":8683578},{"timestamp":1248269400,"date":"2009-07-22","index":8767,"close":110.49,"high":112.05,"low":110.03,"open":111.07,"volume":9218816},{"timestamp":1248355800,"date":"2009-07-23","index":8768,"close":111.91,"high":112.81,"low":110,"open":110,"volume":8850624},{"timestamp":1248442200,"date":"2009-07-24","index":8769,"close":112.47,"high":112.95,"low":111.5,"open":111.55,"volume":6549006},{"timestamp":1248701400,"date":"2009-07-27","index":8770,"close":112.46,"high":112.73,"low":111.44,"open":111.81,"volume":5302383},{"timestamp":1248787800,"date":"2009-07-28","index":8771,"close":112.12,"high":112.35,"low":111.22,"open":111.5,"volume":6048913},{"timestamp":1248874200,"date":"2009-07-29","index":8772,"close":112.1,"high":112.12,"low":110.95,"open":111.24,"volume":5335541},{"timestamp":1248960600,"date":"2009-07-30","index":8773,"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":8691,"close":96.39,"high":97.5,"low":94.05,"open":94.79,"volume":16965074},{"timestamp":1238765400,"date":"2009-04-03","index":8692,"close":97.72,"high":98.15,"low":95.33,"open":95.34,"volume":11467193},{"timestamp":1239024600,"date":"2009-04-06","index":8693,"close":97.09,"high":97.37,"low":95.6,"open":96.46,"volume":9225511},{"timestamp":1239111000,"date":"2009-04-07","index":8694,"close":94.41,"high":96.08,"low":94.19,"open":95.76,"volume":9171746},{"timestamp":1239197400,"date":"2009-04-08","index":8695,"close":96.74,"high":97.08,"low":94.65,"open":95.08,"volume":7620319},{"timestamp":1239283800,"date":"2009-04-09","index":8696,"close":97.23,"high":97.94,"low":95.84,"open":97.52,"volume":8382330},{"timestamp":1239629400,"date":"2009-04-13","index":8697,"close":95.55,"high":97.18,"low":94.68,"open":95.87,"volume":8155871},{"timestamp":1239715800,"date":"2009-04-14","index":8698,"close":94.9,"high":95.55,"low":93.95,"open":94.72,"volume":6565428},{"timestamp":1239802200,"date":"2009-04-15","index":8699,"close":94.5,"high":94.7,"low":92.2,"open":93.91,"volume":8539753},{"timestamp":1239888600,"date":"2009-04-16","index":8700,"close":96.97,"high":97.44,"low":94.82,"open":95.35,"volume":9685437},{"timestamp":1239975000,"date":"2009-04-17","index":8701,"close":96.82,"high":97.55,"low":95.31,"open":96.73,"volume":10684053}],"post":[{"timestamp":1240234200,"date":"2009-04-20","index":8702,"close":96.01,"high":96.74,"low":94.85,"open":95.88,"volume":13100836},{"timestamp":1240320600,"date":"2009-04-21","index":8703,"close":97.81,"high":97.97,"low":93.88,"open":94.08,"volume":15927128},{"timestamp":1240407000,"date":"2009-04-22","index":8704,"close":98.04,"high":99.29,"low":96.62,"open":96.72,"volume":12677520},{"timestamp":1240493400,"date":"2009-04-23","index":8705,"close":96.96,"high":98.26,"low":95.41,"open":98.14,"volume":9874658},{"timestamp":1240579800,"date":"2009-04-24","index":8706,"close":95.68,"high":97.11,"low":95.12,"open":96.72,"volume":10624745},{"timestamp":1240839000,"date":"2009-04-27","index":8707,"close":95.55,"high":97.22,"low":94.92,"open":95.23,"volume":9007524},{"timestamp":1240925400,"date":"2009-04-28","index":8708,"close":97.46,"high":98.21,"low":94.89,"open":94.99,"volume":11621583},{"timestamp":1241011800,"date":"2009-04-29","index":8709,"close":99.46,"high":100.38,"low":97.2,"open":97.5,"volume":10233750},{"timestamp":1241098200,"date":"2009-04-30","index":8710,"close":98.67,"high":101.39,"low":98.33,"open":99.95,"volume":11144607},{"timestamp":1241184600,"date":"2009-05-01","index":8711,"close":100.01,"high":100.25,"low":98.41,"open":99.22,"volume":6520973},{"timestamp":1241443800,"date":"2009-05-04","index":8712,"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":8629,"close":83.53,"high":83.74,"low":80.2,"open":80.2,"volume":7905877},{"timestamp":1231165800,"date":"2009-01-05","index":8630,"close":83,"high":83.81,"low":82.39,"open":82.62,"volume":8698222},{"timestamp":1231252200,"date":"2009-01-06","index":8631,"close":85.31,"high":86.43,"low":82.57,"open":83.28,"volume":10093377},{"timestamp":1231338600,"date":"2009-01-07","index":8632,"close":83.93,"high":84.89,"low":83.29,"open":83.97,"volume":8844035},{"timestamp":1231425000,"date":"2009-01-08","index":8633,"close":83.35,"high":84.26,"low":82.2,"open":83.95,"volume":7564463},{"timestamp":1231511400,"date":"2009-01-09","index":8634,"close":80.98,"high":83.65,"low":80.54,"open":83.22,"volume":7782554},{"timestamp":1231770600,"date":"2009-01-12","index":8635,"close":81.94,"high":82.79,"low":80.71,"open":80.85,"volume":8444044},{"timestamp":1231857000,"date":"2009-01-13","index":8636,"close":81.59,"high":82.78,"low":81.06,"open":81.74,"volume":8009431},{"timestamp":1231943400,"date":"2009-01-14","index":8637,"close":79.53,"high":81.09,"low":78.5,"open":80.5,"volume":9905620},{"timestamp":1232029800,"date":"2009-01-15","index":8638,"close":80.42,"high":81.1,"low":78.64,"open":79.93,"volume":12274601},{"timestamp":1232116200,"date":"2009-01-16","index":8639,"close":81.19,"high":81.97,"low":79.43,"open":80.89,"volume":11762584}],"post":[{"timestamp":1232461800,"date":"2009-01-20","index":8640,"close":78.37,"high":81.19,"low":78.16,"open":81.03,"volume":14434905},{"timestamp":1232548200,"date":"2009-01-21","index":8641,"close":87.4,"high":87.57,"low":82.22,"open":82.5,"volume":26050630},{"timestamp":1232634600,"date":"2009-01-22","index":8642,"close":86.11,"high":86.75,"low":84.24,"open":85.88,"volume":12918832},{"timestamp":1232721000,"date":"2009-01-23","index":8643,"close":85.55,"high":86.71,"low":83.95,"open":84.51,"volume":10725370},{"timestamp":1232980200,"date":"2009-01-26","index":8644,"close":87.57,"high":88.59,"low":85.58,"open":85.82,"volume":10293477},{"timestamp":1233066600,"date":"2009-01-27","index":8645,"close":87.63,"high":87.93,"low":86.52,"open":87.73,"volume":9121957},{"timestamp":1233153000,"date":"2009-01-28","index":8646,"close":90.65,"high":90.76,"low":87.87,"open":88.62,"volume":14023931},{"timestamp":1233239400,"date":"2009-01-29","index":8647,"close":88.44,"high":90.42,"low":87.97,"open":89.46,"volume":9658241},{"timestamp":1233325800,"date":"2009-01-30","index":8648,"close":87.62,"high":89.37,"low":87.24,"open":88.17,"volume":10059382},{"timestamp":1233585000,"date":"2009-02-02","index":8649,"close":86.93,"high":87.82,"low":85.75,"open":86.62,"volume":10383014},{"timestamp":1233671400,"date":"2009-02-03","index":8650,"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":8565,"close":105.29,"high":111.66,"low":103.01,"open":110.43,"volume":13738582},{"timestamp":1222954200,"date":"2008-10-02","index":8566,"close":100.13,"high":105.13,"low":98.51,"open":103.71,"volume":11985277},{"timestamp":1223040600,"date":"2008-10-03","index":8567,"close":98.89,"high":106.07,"low":98.5,"open":100.54,"volume":10081243},{"timestamp":1223299800,"date":"2008-10-06","index":8568,"close":96.2,"high":98.47,"low":92.35,"open":96.76,"volume":12051384},{"timestamp":1223386200,"date":"2008-10-07","index":8569,"close":91.44,"high":98.11,"low":90.1,"open":97.04,"volume":11941241},{"timestamp":1223472600,"date":"2008-10-08","index":8570,"close":86.57,"high":93.19,"low":86.02,"open":87.49,"volume":18807498},{"timestamp":1223559000,"date":"2008-10-09","index":8571,"close":85.09,"high":91.12,"low":84.35,"open":91.1,"volume":22273106},{"timestamp":1223645400,"date":"2008-10-10","index":8572,"close":83.89,"high":87.63,"low":79.84,"open":83.57,"volume":25770720},{"timestamp":1223904600,"date":"2008-10-13","index":8573,"close":88.15,"high":89.49,"low":83.13,"open":86.46,"volume":17888274},{"timestamp":1223991000,"date":"2008-10-14","index":8574,"close":89.48,"high":94.65,"low":87.95,"open":92.18,"volume":15809453},{"timestamp":1224077400,"date":"2008-10-15","index":8575,"close":84.41,"high":91.1,"low":83.85,"open":88.69,"volume":11852017}],"post":[{"timestamp":1224163800,"date":"2008-10-16","index":8576,"close":87.5,"high":87.95,"low":80.64,"open":85.45,"volume":17019780},{"timestamp":1224250200,"date":"2008-10-17","index":8577,"close":86.79,"high":91.69,"low":83.85,"open":87.72,"volume":15931312},{"timestamp":1224509400,"date":"2008-10-20","index":8578,"close":88.44,"high":89.21,"low":85.4,"open":88.15,"volume":10195467},{"timestamp":1224595800,"date":"2008-10-21","index":8579,"close":84.95,"high":88.39,"low":84.67,"open":88.16,"volume":10163354},{"timestamp":1224682200,"date":"2008-10-22","index":8580,"close":79.92,"high":83.74,"low":77.25,"open":83.17,"volume":14851213},{"timestamp":1224768600,"date":"2008-10-23","index":8581,"close":80.64,"high":82.11,"low":77.44,"open":80.39,"volume":12926468},{"timestamp":1224855000,"date":"2008-10-24","index":8582,"close":78.46,"high":80.6,"low":75.35,"open":75.78,"volume":12852516},{"timestamp":1225114200,"date":"2008-10-27","index":8583,"close":76.16,"high":80.78,"low":75.54,"open":76.74,"volume":11609659},{"timestamp":1225200600,"date":"2008-10-28","index":8584,"close":83.44,"high":83.76,"low":76.02,"open":77.82,"volume":14859371},{"timestamp":1225287000,"date":"2008-10-29","index":8585,"close":84.32,"high":87,"low":82.46,"open":83.88,"volume":13275832},{"timestamp":1225373400,"date":"2008-10-30","index":8586,"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":8501,"close":114.02,"high":114.11,"low":111.47,"open":112.33,"volume":10532592},{"timestamp":1215005400,"date":"2008-07-02","index":8502,"close":113.86,"high":115.25,"low":112.93,"open":113.2,"volume":8465487},{"timestamp":1215091800,"date":"2008-07-03","index":8503,"close":114.28,"high":115.47,"low":112.71,"open":114.67,"volume":6396499},{"timestamp":1215437400,"date":"2008-07-07","index":8504,"close":116.16,"high":117.25,"low":114.36,"open":114.36,"volume":9551131},{"timestamp":1215523800,"date":"2008-07-08","index":8505,"close":118.43,"high":118.54,"low":115.25,"open":115.25,"volume":10264712},{"timestamp":1215610200,"date":"2008-07-09","index":8506,"close":115.11,"high":119.02,"low":115.11,"open":118.75,"volume":9944008},{"timestamp":1215696600,"date":"2008-07-10","index":8507,"close":117.76,"high":118.11,"low":115.35,"open":115.35,"volume":10516066},{"timestamp":1215783000,"date":"2008-07-11","index":8508,"close":116.75,"high":118.3,"low":115.27,"open":116.44,"volume":9248104},{"timestamp":1216042200,"date":"2008-07-14","index":8509,"close":116.2,"high":118.79,"low":115.91,"open":118.08,"volume":8700000},{"timestamp":1216128600,"date":"2008-07-15","index":8510,"close":117.78,"high":119.02,"low":114.63,"open":115.68,"volume":11203183},{"timestamp":1216215000,"date":"2008-07-16","index":8511,"close":120.4,"high":121.31,"low":116.87,"open":117.41,"volume":10354145}],"post":[{"timestamp":1216301400,"date":"2008-07-17","index":8512,"close":120.96,"high":121.38,"low":118.55,"open":120.83,"volume":12863917},{"timestamp":1216387800,"date":"2008-07-18","index":8513,"close":124.18,"high":124.28,"low":119.9,"open":120.28,"volume":19160419},{"timestamp":1216647000,"date":"2008-07-21","index":8514,"close":123,"high":124.19,"low":122.03,"open":124.12,"volume":8137462},{"timestamp":1216733400,"date":"2008-07-22","index":8515,"close":124.28,"high":124.28,"low":121.66,"open":121.89,"volume":11954316},{"timestamp":1216819800,"date":"2008-07-23","index":8516,"close":123.82,"high":124.6,"low":122.65,"open":124.07,"volume":10700894},{"timestamp":1216906200,"date":"2008-07-24","index":8517,"close":124.28,"high":125.17,"low":123.14,"open":123.38,"volume":9357830},{"timestamp":1216992600,"date":"2008-07-25","index":8518,"close":122.88,"high":124.19,"low":122.37,"open":123.33,"volume":7913513},{"timestamp":1217251800,"date":"2008-07-28","index":8519,"close":120.7,"high":122.79,"low":120.58,"open":122.07,"volume":6377253},{"timestamp":1217338200,"date":"2008-07-29","index":8520,"close":122.05,"high":122.53,"low":120.7,"open":120.98,"volume":6254452},{"timestamp":1217424600,"date":"2008-07-30","index":8521,"close":123.19,"high":123.33,"low":121.5,"open":122.49,"volume":6094101},{"timestamp":1217511000,"date":"2008-07-31","index":8522,"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":8437,"close":111.37,"high":113.16,"low":109.91,"open":110.13,"volume":12421668},{"timestamp":1207143000,"date":"2008-04-02","index":8438,"close":109.76,"high":111.74,"low":108.97,"open":111.7,"volume":8375950},{"timestamp":1207229400,"date":"2008-04-03","index":8439,"close":110.92,"high":111.68,"low":108.85,"open":109.32,"volume":7377333},{"timestamp":1207315800,"date":"2008-04-04","index":8440,"close":110.67,"high":111.45,"low":109.56,"open":110.95,"volume":5996927},{"timestamp":1207575000,"date":"2008-04-07","index":8441,"close":111.2,"high":112.21,"low":110.73,"open":111.25,"volume":6465535},{"timestamp":1207661400,"date":"2008-04-08","index":8442,"close":111.16,"high":111.74,"low":110.21,"open":110.63,"volume":7618332},{"timestamp":1207747800,"date":"2008-04-09","index":8443,"close":111.63,"high":112.54,"low":110.63,"open":111.38,"volume":7132779},{"timestamp":1207834200,"date":"2008-04-10","index":8444,"close":113.56,"high":113.98,"low":111.74,"open":111.79,"volume":9570168},{"timestamp":1207920600,"date":"2008-04-11","index":8445,"close":110.9,"high":112.62,"low":110.43,"open":112.15,"volume":9996413},{"timestamp":1208179800,"date":"2008-04-14","index":8446,"close":112.12,"high":112.75,"low":110.85,"open":111.09,"volume":8101898},{"timestamp":1208266200,"date":"2008-04-15","index":8447,"close":112.02,"high":112.5,"low":110.46,"open":111.95,"volume":9039532}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":8448,"close":115.17,"high":115.17,"low":112.02,"open":112.95,"volume":20206314},{"timestamp":1208439000,"date":"2008-04-17","index":8449,"close":117.67,"high":118.28,"low":115.39,"open":117.01,"volume":19873059},{"timestamp":1208525400,"date":"2008-04-18","index":8450,"close":118.93,"high":119.5,"low":117.73,"open":118.47,"volume":13065377},{"timestamp":1208784600,"date":"2008-04-21","index":8451,"close":118.88,"high":119.03,"low":116.68,"open":118.18,"volume":7272629},{"timestamp":1208871000,"date":"2008-04-22","index":8452,"close":118.23,"high":118.88,"low":117.6,"open":118.42,"volume":5666705},{"timestamp":1208957400,"date":"2008-04-23","index":8453,"close":118.16,"high":119.29,"low":117.25,"open":118.25,"volume":7942592},{"timestamp":1209043800,"date":"2008-04-24","index":8454,"close":118.73,"high":119.41,"low":117.33,"open":117.95,"volume":6272548},{"timestamp":1209130200,"date":"2008-04-25","index":8455,"close":117.67,"high":119.02,"low":116.69,"open":119.02,"volume":6603816},{"timestamp":1209389400,"date":"2008-04-28","index":8456,"close":116.34,"high":117.64,"low":116.29,"open":117.22,"volume":5863039},{"timestamp":1209475800,"date":"2008-04-29","index":8457,"close":117.45,"high":117.78,"low":116.67,"open":116.67,"volume":7558396},{"timestamp":1209562200,"date":"2008-04-30","index":8458,"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":8376,"close":100.09,"high":104.2,"low":99.59,"open":104.2,"volume":9940661},{"timestamp":1199370600,"date":"2008-01-03","index":8377,"close":100.29,"high":100.93,"low":99.41,"open":100.22,"volume":7875229},{"timestamp":1199457000,"date":"2008-01-04","index":8378,"close":96.68,"high":99.38,"low":96.06,"open":99.38,"volume":11542192},{"timestamp":1199716200,"date":"2008-01-07","index":8379,"close":95.65,"high":96.56,"low":94.67,"open":95.84,"volume":13232318},{"timestamp":1199802600,"date":"2008-01-08","index":8380,"close":93.3,"high":95.97,"low":92.9,"open":95.65,"volume":9868382},{"timestamp":1199889000,"date":"2008-01-09","index":8381,"close":93.99,"high":94.79,"low":92.89,"open":93.46,"volume":11424517},{"timestamp":1199975400,"date":"2008-01-10","index":8382,"close":95.53,"high":96.42,"low":92.88,"open":93.11,"volume":11123896},{"timestamp":1200061800,"date":"2008-01-11","index":8383,"close":93.37,"high":95.09,"low":92.77,"open":94.84,"volume":9372055},{"timestamp":1200321000,"date":"2008-01-14","index":8384,"close":98.4,"high":100.95,"low":96.87,"open":100.39,"volume":18837832},{"timestamp":1200407400,"date":"2008-01-15","index":8385,"close":97.35,"high":100.04,"low":96.78,"open":97.54,"volume":12164457},{"timestamp":1200493800,"date":"2008-01-16","index":8386,"close":97.16,"high":98.34,"low":95.74,"open":95.74,"volume":13265058}],"post":[{"timestamp":1200580200,"date":"2008-01-17","index":8387,"close":96.65,"high":98.9,"low":95.65,"open":97.51,"volume":12482964},{"timestamp":1200666600,"date":"2008-01-18","index":8388,"close":98.85,"high":102.03,"low":97.99,"open":102.03,"volume":24969798},{"timestamp":1201012200,"date":"2008-01-22","index":8389,"close":96.77,"high":98.56,"low":94.22,"open":94.22,"volume":15825457},{"timestamp":1201098600,"date":"2008-01-23","index":8390,"close":101.43,"high":101.66,"low":94.17,"open":95.25,"volume":20489153},{"timestamp":1201185000,"date":"2008-01-24","index":8391,"close":102.21,"high":102.78,"low":100.08,"open":101.7,"volume":13624882},{"timestamp":1201271400,"date":"2008-01-25","index":8392,"close":99.92,"high":103.05,"low":99.52,"open":103.05,"volume":10486568},{"timestamp":1201530600,"date":"2008-01-28","index":8393,"close":100.36,"high":101.12,"low":99.26,"open":99.85,"volume":8219991},{"timestamp":1201617000,"date":"2008-01-29","index":8394,"close":101.43,"high":102.1,"low":100,"open":100.86,"volume":6920545},{"timestamp":1201703400,"date":"2008-01-30","index":8395,"close":101,"high":102.92,"low":100.25,"open":101.2,"volume":7772931},{"timestamp":1201789800,"date":"2008-01-31","index":8396,"close":102.4,"high":103.22,"low":99.14,"open":99.63,"volume":9471112},{"timestamp":1201876200,"date":"2008-02-01","index":8397,"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":8312,"close":113.8,"high":114.24,"low":112.33,"open":112.44,"volume":7089056},{"timestamp":1191331800,"date":"2007-10-02","index":8313,"close":113.15,"high":114.34,"low":112.94,"open":114.06,"volume":7229429},{"timestamp":1191418200,"date":"2007-10-03","index":8314,"close":111.28,"high":112.66,"low":111.17,"open":112.48,"volume":8278149},{"timestamp":1191504600,"date":"2007-10-04","index":8315,"close":110.6,"high":111.62,"low":109.94,"open":111.09,"volume":6461665},{"timestamp":1191591000,"date":"2007-10-05","index":8316,"close":111.19,"high":111.58,"low":110.39,"open":111.06,"volume":6013872},{"timestamp":1191850200,"date":"2007-10-08","index":8317,"close":112.59,"high":113.03,"low":110.78,"open":110.99,"volume":5044753},{"timestamp":1191936600,"date":"2007-10-09","index":8318,"close":113.1,"high":113.29,"low":111.3,"open":112.67,"volume":5931448},{"timestamp":1192023000,"date":"2007-10-10","index":8319,"close":113.4,"high":113.58,"low":112.5,"open":112.81,"volume":6185835},{"timestamp":1192109400,"date":"2007-10-11","index":8320,"close":112.86,"high":116.12,"low":112.21,"open":113.76,"volume":13617665},{"timestamp":1192195800,"date":"2007-10-12","index":8321,"close":112.63,"high":113.66,"low":112.12,"open":113.29,"volume":5916385},{"timestamp":1192455000,"date":"2007-10-15","index":8322,"close":112.84,"high":113.16,"low":111.62,"open":112.76,"volume":6555596}],"post":[{"timestamp":1192541400,"date":"2007-10-16","index":8323,"close":114.34,"high":114.67,"low":112.33,"open":112.83,"volume":12057556},{"timestamp":1192627800,"date":"2007-10-17","index":8324,"close":110.69,"high":112.82,"low":109.13,"open":112.82,"volume":18933123},{"timestamp":1192714200,"date":"2007-10-18","index":8325,"close":109.75,"high":111.29,"low":109.41,"open":109.77,"volume":8092379},{"timestamp":1192800600,"date":"2007-10-19","index":8326,"close":107.34,"high":109.88,"low":106.88,"open":108.97,"volume":10802251},{"timestamp":1193059800,"date":"2007-10-22","index":8327,"close":108.38,"high":108.87,"low":106.08,"open":106.09,"volume":7925437},{"timestamp":1193146200,"date":"2007-10-23","index":8328,"close":109.64,"high":109.75,"low":108.51,"open":108.78,"volume":5818793},{"timestamp":1193232600,"date":"2007-10-24","index":8329,"close":107.98,"high":109.42,"low":106.77,"open":109.18,"volume":8443940},{"timestamp":1193319000,"date":"2007-10-25","index":8330,"close":107.85,"high":109.37,"low":106.78,"open":108.34,"volume":6819815},{"timestamp":1193405400,"date":"2007-10-26","index":8331,"close":108.73,"high":108.99,"low":107.14,"open":108.03,"volume":5261694},{"timestamp":1193664600,"date":"2007-10-29","index":8332,"close":109.75,"high":109.95,"low":108.84,"open":108.89,"volume":5337947},{"timestamp":1193751000,"date":"2007-10-30","index":8333,"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":8249,"close":100.39,"high":101.15,"low":99.98,"open":100.76,"volume":4917560},{"timestamp":1183469400,"date":"2007-07-03","index":8250,"close":101.89,"high":102.37,"low":100.61,"open":100.86,"volume":4411923},{"timestamp":1183642200,"date":"2007-07-05","index":8251,"close":103.3,"high":103.62,"low":101.32,"open":101.63,"volume":6977761},{"timestamp":1183728600,"date":"2007-07-06","index":8252,"close":104.24,"high":104.84,"low":102.93,"open":103.05,"volume":9390151},{"timestamp":1183987800,"date":"2007-07-09","index":8253,"close":104.18,"high":104.54,"low":103.44,"open":103.95,"volume":6324430},{"timestamp":1184074200,"date":"2007-07-10","index":8254,"close":103.85,"high":104.35,"low":103.49,"open":103.78,"volume":6494928},{"timestamp":1184160600,"date":"2007-07-11","index":8255,"close":104.3,"high":104.78,"low":103.49,"open":103.54,"volume":6158639},{"timestamp":1184247000,"date":"2007-07-12","index":8256,"close":104.47,"high":104.83,"low":103.46,"open":104.54,"volume":9983129},{"timestamp":1184333400,"date":"2007-07-13","index":8257,"close":103.82,"high":104.4,"low":103.35,"open":103.97,"volume":7451809},{"timestamp":1184592600,"date":"2007-07-16","index":8258,"close":104.84,"high":105.2,"low":103.65,"open":103.8,"volume":9271953},{"timestamp":1184679000,"date":"2007-07-17","index":8259,"close":105.9,"high":106.57,"low":104.64,"open":104.84,"volume":7970415}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":8260,"close":106.2,"high":106.96,"low":105.2,"open":105.4,"volume":10621189},{"timestamp":1184851800,"date":"2007-07-19","index":8261,"close":110.76,"high":111.36,"low":109.61,"open":109.94,"volume":18076554},{"timestamp":1184938200,"date":"2007-07-20","index":8262,"close":109.76,"high":110.76,"low":108.93,"open":109.8,"volume":12244790},{"timestamp":1185197400,"date":"2007-07-23","index":8263,"close":111.26,"high":111.31,"low":109.8,"open":109.83,"volume":8410781},{"timestamp":1185283800,"date":"2007-07-24","index":8264,"close":111.06,"high":111.85,"low":109.96,"open":110.25,"volume":10982268},{"timestamp":1185370200,"date":"2007-07-25","index":8265,"close":112.91,"high":113.17,"low":110.17,"open":111.08,"volume":11861640},{"timestamp":1185456600,"date":"2007-07-26","index":8266,"close":111.41,"high":113.59,"low":110.44,"open":111.86,"volume":17595917},{"timestamp":1185543000,"date":"2007-07-27","index":8267,"close":110.54,"high":112.76,"low":110.54,"open":111.49,"volume":18973080},{"timestamp":1185802200,"date":"2007-07-30","index":8268,"close":109.48,"high":110.66,"low":108.53,"open":109.94,"volume":15789788},{"timestamp":1185888600,"date":"2007-07-31","index":8269,"close":105.78,"high":109.67,"low":105.18,"open":109.67,"volume":18635745},{"timestamp":1185975000,"date":"2007-08-01","index":8270,"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":8185,"close":90.11,"high":90.58,"low":89.46,"open":90.1,"volume":7989453},{"timestamp":1175520600,"date":"2007-04-02","index":8186,"close":91.02,"high":91.3,"low":89.92,"open":90.35,"volume":6154350},{"timestamp":1175607000,"date":"2007-04-03","index":8187,"close":91.87,"high":92,"low":91.14,"open":91.25,"volume":5994417},{"timestamp":1175693400,"date":"2007-04-04","index":8188,"close":91.98,"high":92.21,"low":91.37,"open":91.59,"volume":4472905},{"timestamp":1175779800,"date":"2007-04-05","index":8189,"close":92.28,"high":92.5,"low":91.54,"open":91.76,"volume":3459227},{"timestamp":1176125400,"date":"2007-04-09","index":8190,"close":92.37,"high":92.68,"low":91.89,"open":92.19,"volume":5073728},{"timestamp":1176211800,"date":"2007-04-10","index":8191,"close":92.22,"high":92.54,"low":91.93,"open":92.16,"volume":3761834},{"timestamp":1176298200,"date":"2007-04-11","index":8192,"close":90.98,"high":92.45,"low":90.77,"open":92.27,"volume":6209997},{"timestamp":1176384600,"date":"2007-04-12","index":8193,"close":91.46,"high":91.61,"low":90.37,"open":90.85,"volume":7411224},{"timestamp":1176471000,"date":"2007-04-13","index":8194,"close":90.76,"high":91.54,"low":90.43,"open":91.54,"volume":6305079},{"timestamp":1176730200,"date":"2007-04-16","index":8195,"close":91.95,"high":92.07,"low":90.55,"open":90.81,"volume":7180895}],"post":[{"timestamp":1176816600,"date":"2007-04-17","index":8196,"close":92.85,"high":93.37,"low":91.8,"open":92.07,"volume":10736144},{"timestamp":1176903000,"date":"2007-04-18","index":8197,"close":90.63,"high":91.69,"low":90.25,"open":90.63,"volume":16601798},{"timestamp":1176989400,"date":"2007-04-19","index":8198,"close":90.14,"high":90.7,"low":89.87,"open":90.34,"volume":9880098},{"timestamp":1177075800,"date":"2007-04-20","index":8199,"close":90.42,"high":90.97,"low":89.78,"open":90.84,"volume":9769954},{"timestamp":1177335000,"date":"2007-04-23","index":8200,"close":91.02,"high":91.52,"low":90.87,"open":90.98,"volume":7580780},{"timestamp":1177421400,"date":"2007-04-24","index":8201,"close":94.16,"high":95.51,"low":92.95,"open":92.95,"volume":22437432},{"timestamp":1177507800,"date":"2007-04-25","index":8202,"close":97,"high":97.23,"low":94.39,"open":94.4,"volume":15509356},{"timestamp":1177594200,"date":"2007-04-26","index":8203,"close":96.46,"high":97.04,"low":95.8,"open":96.56,"volume":9004491},{"timestamp":1177680600,"date":"2007-04-27","index":8204,"close":96.72,"high":96.72,"low":95.66,"open":95.89,"volume":6423904},{"timestamp":1177939800,"date":"2007-04-30","index":8205,"close":97.72,"high":98.47,"low":96.53,"open":96.66,"volume":10512718},{"timestamp":1178026200,"date":"2007-05-01","index":8206,"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":8124,"close":92.88,"high":93.58,"low":92.57,"open":92.73,"volume":4660871},{"timestamp":1167834600,"date":"2007-01-03","index":8125,"close":92.99,"high":94.07,"low":92.03,"open":92.91,"volume":9619853},{"timestamp":1167921000,"date":"2007-01-04","index":8126,"close":93.99,"high":94.45,"low":92.62,"open":92.97,"volume":11008627},{"timestamp":1168007400,"date":"2007-01-05","index":8127,"close":93.14,"high":93.64,"low":92.65,"open":93.31,"volume":7553480},{"timestamp":1168266600,"date":"2007-01-08","index":8128,"close":94.55,"high":95.12,"low":94.02,"open":94.17,"volume":10815640},{"timestamp":1168353000,"date":"2007-01-09","index":8129,"close":95.67,"high":95.92,"low":94.71,"open":94.72,"volume":11619177},{"timestamp":1168439400,"date":"2007-01-10","index":8130,"close":94.54,"high":94.69,"low":93.62,"open":94.17,"volume":9147061},{"timestamp":1168525800,"date":"2007-01-11","index":8131,"close":94.31,"high":95.51,"low":94.17,"open":94.65,"volume":8368732},{"timestamp":1168612200,"date":"2007-01-12","index":8132,"close":94.97,"high":95.31,"low":94.17,"open":94.64,"volume":6941779},{"timestamp":1168957800,"date":"2007-01-16","index":8133,"close":96.39,"high":96.41,"low":94.93,"open":95.03,"volume":10043901},{"timestamp":1169044200,"date":"2007-01-17","index":8134,"close":95.62,"high":96.46,"low":95.51,"open":96.26,"volume":8577932}],"post":[{"timestamp":1169130600,"date":"2007-01-18","index":8135,"close":95.08,"high":95.55,"low":94.56,"open":95.41,"volume":15309361},{"timestamp":1169217000,"date":"2007-01-19","index":8136,"close":91.94,"high":92.59,"low":90.39,"open":90.82,"volume":27233447},{"timestamp":1169476200,"date":"2007-01-22","index":8137,"close":92.84,"high":92.95,"low":91.89,"open":92.18,"volume":14162108},{"timestamp":1169562600,"date":"2007-01-23","index":8138,"close":92.81,"high":93.1,"low":91.97,"open":92.65,"volume":10812920},{"timestamp":1169649000,"date":"2007-01-24","index":8139,"close":93.12,"high":93.29,"low":92.33,"open":92.81,"volume":5962200},{"timestamp":1169735400,"date":"2007-01-25","index":8140,"close":93.22,"high":93.61,"low":92.94,"open":92.94,"volume":6486560},{"timestamp":1169821800,"date":"2007-01-26","index":8141,"close":93.16,"high":93.53,"low":92.58,"open":93.23,"volume":6036571},{"timestamp":1170081000,"date":"2007-01-29","index":8142,"close":94.21,"high":94.32,"low":93.16,"open":93.4,"volume":7630361},{"timestamp":1170167400,"date":"2007-01-30","index":8143,"close":95,"high":95.08,"low":94.17,"open":94.24,"volume":7508083},{"timestamp":1170253800,"date":"2007-01-31","index":8144,"close":94.79,"high":95.11,"low":94.02,"open":94.46,"volume":6728500},{"timestamp":1170340200,"date":"2007-02-01","index":8145,"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":8062,"close":78.27,"high":78.84,"low":77.99,"open":78.16,"volume":4689532},{"timestamp":1159882200,"date":"2006-10-03","index":8063,"close":78.06,"high":78.64,"low":77.97,"open":78.28,"volume":5061071},{"timestamp":1159968600,"date":"2006-10-04","index":8064,"close":79.45,"high":79.59,"low":78.04,"open":78.06,"volume":6400788},{"timestamp":1160055000,"date":"2006-10-05","index":8065,"close":79.27,"high":79.55,"low":78.97,"open":79.17,"volume":5184604},{"timestamp":1160141400,"date":"2006-10-06","index":8066,"close":79.48,"high":80.1,"low":78.87,"open":79.28,"volume":5586581},{"timestamp":1160400600,"date":"2006-10-09","index":8067,"close":80.31,"high":80.38,"low":79.35,"open":79.48,"volume":4696749},{"timestamp":1160487000,"date":"2006-10-10","index":8068,"close":80.49,"high":80.91,"low":79.89,"open":80.03,"volume":4929693},{"timestamp":1160573400,"date":"2006-10-11","index":8069,"close":80.49,"high":80.97,"low":80.11,"open":80.45,"volume":5450288},{"timestamp":1160659800,"date":"2006-10-12","index":8070,"close":80.98,"high":81.17,"low":80.4,"open":80.5,"volume":4876138},{"timestamp":1160746200,"date":"2006-10-13","index":8071,"close":82.29,"high":82.42,"low":80.73,"open":80.74,"volume":8146876},{"timestamp":1161005400,"date":"2006-10-16","index":8072,"close":82.9,"high":83.75,"low":81.98,"open":82.29,"volume":9030223}],"post":[{"timestamp":1161091800,"date":"2006-10-17","index":8073,"close":83.13,"high":84.07,"low":82.43,"open":82.53,"volume":13907093},{"timestamp":1161178200,"date":"2006-10-18","index":8074,"close":85.87,"high":87.99,"low":85.78,"open":86.53,"volume":29157459},{"timestamp":1161264600,"date":"2006-10-19","index":8075,"close":85.91,"high":86.98,"low":85.38,"open":85.85,"volume":11162284},{"timestamp":1161351000,"date":"2006-10-20","index":8076,"close":86.5,"high":86.71,"low":85.61,"open":86.08,"volume":7730881},{"timestamp":1161610200,"date":"2006-10-23","index":8077,"close":87.53,"high":87.95,"low":86.05,"open":86.09,"volume":9269966},{"timestamp":1161696600,"date":"2006-10-24","index":8078,"close":87.47,"high":87.91,"low":86.81,"open":86.91,"volume":9646526},{"timestamp":1161783000,"date":"2006-10-25","index":8079,"close":87.79,"high":87.94,"low":86.94,"open":87.2,"volume":6403717},{"timestamp":1161869400,"date":"2006-10-26","index":8080,"close":87.51,"high":87.89,"low":87.24,"open":87.79,"volume":5219854},{"timestamp":1161955800,"date":"2006-10-27","index":8081,"close":86.77,"high":87.85,"low":86.6,"open":86.91,"volume":6108954},{"timestamp":1162218600,"date":"2006-10-30","index":8082,"close":87.48,"high":87.95,"low":85.85,"open":85.85,"volume":5851324},{"timestamp":1162305000,"date":"2006-10-31","index":8083,"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":7998,"close":73.44,"high":74.5,"low":73.41,"open":74.28,"volume":8275638},{"timestamp":1151933400,"date":"2006-07-03","index":7999,"close":74.59,"high":74.83,"low":73.87,"open":74.13,"volume":3323456},{"timestamp":1152106200,"date":"2006-07-05","index":8000,"close":74.35,"high":74.94,"low":74.11,"open":74.57,"volume":4233999},{"timestamp":1152192600,"date":"2006-07-06","index":8001,"close":74.66,"high":75.08,"low":74.16,"open":74.18,"volume":4532423},{"timestamp":1152279000,"date":"2006-07-07","index":8002,"close":73.06,"high":74.66,"low":72.77,"open":74.66,"volume":6947114},{"timestamp":1152538200,"date":"2006-07-10","index":8003,"close":73.3,"high":73.45,"low":72.53,"open":72.83,"volume":7483816},{"timestamp":1152624600,"date":"2006-07-11","index":8004,"close":73.11,"high":73.28,"low":72.12,"open":72.9,"volume":6366479},{"timestamp":1152711000,"date":"2006-07-12","index":8005,"close":72.16,"high":72.94,"low":71.53,"open":72.72,"volume":8757217},{"timestamp":1152797400,"date":"2006-07-13","index":8006,"close":70.98,"high":71.97,"low":70.58,"open":71.71,"volume":9157416},{"timestamp":1152883800,"date":"2006-07-14","index":8007,"close":70.33,"high":71.03,"low":70.14,"open":70.98,"volume":7277859},{"timestamp":1153143000,"date":"2006-07-17","index":8008,"close":70.46,"high":70.69,"low":69.98,"open":70.12,"volume":7136544}],"post":[{"timestamp":1153229400,"date":"2006-07-18","index":8009,"close":70.99,"high":71.15,"low":69.53,"open":70.46,"volume":9066205},{"timestamp":1153315800,"date":"2006-07-19","index":8010,"close":72.72,"high":73.67,"low":72.66,"open":72.66,"volume":15205597},{"timestamp":1153402200,"date":"2006-07-20","index":8011,"close":72.16,"high":72.54,"low":71.89,"open":72.4,"volume":12776785},{"timestamp":1153488600,"date":"2006-07-21","index":8012,"close":71.57,"high":72.18,"low":71.22,"open":72.17,"volume":8757635},{"timestamp":1153747800,"date":"2006-07-24","index":8013,"close":72.65,"high":72.8,"low":71.63,"open":71.63,"volume":5869315},{"timestamp":1153834200,"date":"2006-07-25","index":8014,"close":72.55,"high":73.05,"low":72,"open":72.65,"volume":5836994},{"timestamp":1153920600,"date":"2006-07-26","index":8015,"close":72.5,"high":72.94,"low":72.05,"open":72.16,"volume":4048125},{"timestamp":1154007000,"date":"2006-07-27","index":8016,"close":72.8,"high":73.89,"low":72.42,"open":72.5,"volume":6735299},{"timestamp":1154093400,"date":"2006-07-28","index":8017,"close":73.58,"high":73.9,"low":72.91,"open":73.02,"volume":4357322},{"timestamp":1154352600,"date":"2006-07-31","index":8018,"close":74.01,"high":74.09,"low":72.8,"open":73.08,"volume":5629363},{"timestamp":1154439000,"date":"2006-08-01","index":8019,"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":7935,"close":78.84,"high":79.92,"low":78.67,"open":79.3,"volume":6131652},{"timestamp":1144071000,"date":"2006-04-03","index":7936,"close":79.41,"high":79.91,"low":79.02,"open":79.08,"volume":4311194},{"timestamp":1144157400,"date":"2006-04-04","index":7937,"close":79.78,"high":80.1,"low":79.16,"open":79.4,"volume":4030238},{"timestamp":1144243800,"date":"2006-04-05","index":7938,"close":80.47,"high":80.74,"low":79.66,"open":79.67,"volume":5777999},{"timestamp":1144330200,"date":"2006-04-06","index":7939,"close":80.12,"high":80.61,"low":79.69,"open":80.02,"volume":5171529},{"timestamp":1144416600,"date":"2006-04-07","index":7940,"close":78.85,"high":80.11,"low":78.81,"open":79.92,"volume":5583025},{"timestamp":1144675800,"date":"2006-04-10","index":7941,"close":78.49,"high":79.1,"low":78.39,"open":78.65,"volume":3794574},{"timestamp":1144762200,"date":"2006-04-11","index":7942,"close":77.59,"high":78.45,"low":77.2,"open":78.23,"volume":6233846},{"timestamp":1144848600,"date":"2006-04-12","index":7943,"close":77.2,"high":77.79,"low":77.08,"open":77.53,"volume":4084839},{"timestamp":1144935000,"date":"2006-04-13","index":7944,"close":78.37,"high":78.97,"low":77.55,"open":77.61,"volume":5020486},{"timestamp":1145280600,"date":"2006-04-17","index":7945,"close":78.05,"high":79.27,"low":77.82,"open":78.32,"volume":4847373}],"post":[{"timestamp":1145367000,"date":"2006-04-18","index":7946,"close":79.65,"high":79.86,"low":78.11,"open":78.29,"volume":8269467},{"timestamp":1145453400,"date":"2006-04-19","index":7947,"close":78.26,"high":80.31,"low":77.69,"open":80.26,"volume":11040216},{"timestamp":1145539800,"date":"2006-04-20","index":7948,"close":78.41,"high":79.21,"low":78.05,"open":78.06,"volume":6524111},{"timestamp":1145626200,"date":"2006-04-21","index":7949,"close":78.07,"high":78.87,"low":77.8,"open":78.86,"volume":6398800},{"timestamp":1145885400,"date":"2006-04-24","index":7950,"close":78.5,"high":78.79,"low":77.53,"open":77.72,"volume":6907889},{"timestamp":1145971800,"date":"2006-04-25","index":7951,"close":79.03,"high":79.25,"low":78.01,"open":78.35,"volume":7171690},{"timestamp":1146058200,"date":"2006-04-26","index":7952,"close":79.68,"high":79.81,"low":79.07,"open":79.2,"volume":6954645},{"timestamp":1146144600,"date":"2006-04-27","index":7953,"close":80.19,"high":80.69,"low":79.06,"open":79.06,"volume":8550318},{"timestamp":1146231000,"date":"2006-04-28","index":7954,"close":78.72,"high":79.94,"low":78.37,"open":79.84,"volume":8579083},{"timestamp":1146490200,"date":"2006-05-01","index":7955,"close":78.61,"high":79.65,"low":78.49,"open":78.96,"volume":6287611},{"timestamp":1146576600,"date":"2006-05-02","index":7956,"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":7872,"close":78.78,"high":79.41,"low":78.6,"open":79.16,"volume":4140486},{"timestamp":1135953000,"date":"2005-12-30","index":7873,"close":78.59,"high":78.86,"low":77.97,"open":78.25,"volume":5699654},{"timestamp":1136298600,"date":"2006-01-03","index":7874,"close":78.45,"high":78.92,"low":77.26,"open":78.82,"volume":12253995},{"timestamp":1136385000,"date":"2006-01-04","index":7875,"close":78.35,"high":78.87,"low":77.75,"open":78.59,"volume":10285109},{"timestamp":1136471400,"date":"2006-01-05","index":7876,"close":78.87,"high":79.25,"low":77.68,"open":77.82,"volume":7545216},{"timestamp":1136557800,"date":"2006-01-06","index":7877,"close":81.21,"high":81.29,"low":79.74,"open":80.26,"volume":8573957},{"timestamp":1136817000,"date":"2006-01-09","index":7878,"close":80.05,"high":80.54,"low":79.71,"open":80.21,"volume":7166251},{"timestamp":1136903400,"date":"2006-01-10","index":7879,"close":80.37,"high":80.42,"low":79.46,"open":79.49,"volume":5962200},{"timestamp":1136989800,"date":"2006-01-11","index":7880,"close":80.47,"high":81.08,"low":79.73,"open":80.66,"volume":6042114},{"timestamp":1137076200,"date":"2006-01-12","index":7881,"close":79.89,"high":80.27,"low":79.73,"open":80.13,"volume":5150609},{"timestamp":1137162600,"date":"2006-01-13","index":7882,"close":79.51,"high":79.78,"low":78.87,"open":79.35,"volume":7239994}],"post":[{"timestamp":1137508200,"date":"2006-01-17","index":7883,"close":79.35,"high":79.5,"low":78.91,"open":79.16,"volume":9119446},{"timestamp":1137594600,"date":"2006-01-18","index":7884,"close":80.11,"high":80.98,"low":79.85,"open":80.31,"volume":11490101},{"timestamp":1137681000,"date":"2006-01-19","index":7885,"close":79.44,"high":80.68,"low":79.37,"open":80.44,"volume":6781741},{"timestamp":1137767400,"date":"2006-01-20","index":7886,"close":77.78,"high":79.4,"low":77.68,"open":79.39,"volume":9001667},{"timestamp":1138026600,"date":"2006-01-23","index":7887,"close":77.83,"high":78.32,"low":77.36,"open":77.75,"volume":6395349},{"timestamp":1138113000,"date":"2006-01-24","index":7888,"close":77.29,"high":78.54,"low":77.25,"open":77.81,"volume":6348174},{"timestamp":1138199400,"date":"2006-01-25","index":7889,"close":77.35,"high":78.03,"low":77.07,"open":77.49,"volume":6667518},{"timestamp":1138285800,"date":"2006-01-26","index":7890,"close":77.17,"high":78.06,"low":77.05,"open":77.92,"volume":8169469},{"timestamp":1138372200,"date":"2006-01-27","index":7891,"close":77.46,"high":78.17,"low":77.2,"open":77.2,"volume":6384156},{"timestamp":1138631400,"date":"2006-01-30","index":7892,"close":78.04,"high":78.21,"low":76.68,"open":76.68,"volume":5570055},{"timestamp":1138717800,"date":"2006-01-31","index":7893,"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":7810,"close":76.69,"high":76.96,"low":76.45,"open":76.5,"volume":5791179},{"timestamp":1128346200,"date":"2005-10-03","index":7811,"close":76.91,"high":77.06,"low":76,"open":76.69,"volume":5541290},{"timestamp":1128432600,"date":"2005-10-04","index":7812,"close":76.59,"high":77.89,"low":76.41,"open":77.1,"volume":6657895},{"timestamp":1128519000,"date":"2005-10-05","index":7813,"close":76.31,"high":77.13,"low":76.06,"open":76.59,"volume":5228745},{"timestamp":1128605400,"date":"2005-10-06","index":7814,"close":76.2,"high":76.74,"low":75.24,"open":76.31,"volume":8504189},{"timestamp":1128691800,"date":"2005-10-07","index":7815,"close":76.96,"high":77.55,"low":76.57,"open":76.72,"volume":6412085},{"timestamp":1128951000,"date":"2005-10-10","index":7816,"close":77.68,"high":78.49,"low":77.51,"open":77.67,"volume":8245513},{"timestamp":1129037400,"date":"2005-10-11","index":7817,"close":79.53,"high":79.85,"low":78.37,"open":78.63,"volume":10231240},{"timestamp":1129123800,"date":"2005-10-12","index":7818,"close":78.58,"high":79.28,"low":78.35,"open":79.11,"volume":7929517},{"timestamp":1129210200,"date":"2005-10-13","index":7819,"close":78.59,"high":79.54,"low":78.11,"open":78.11,"volume":5785008},{"timestamp":1129296600,"date":"2005-10-14","index":7820,"close":78.73,"high":79.07,"low":78.01,"open":78.97,"volume":5830090}],"post":[{"timestamp":1129555800,"date":"2005-10-17","index":7821,"close":78.96,"high":79.34,"low":78.33,"open":78.74,"volume":8331181},{"timestamp":1129642200,"date":"2005-10-18","index":7822,"close":79.81,"high":80.88,"low":79.68,"open":80.62,"volume":12599384},{"timestamp":1129728600,"date":"2005-10-19","index":7823,"close":80.47,"high":80.5,"low":78.76,"open":78.79,"volume":7847720},{"timestamp":1129815000,"date":"2005-10-20","index":7824,"close":79.51,"high":80.49,"low":79.24,"open":80.31,"volume":6017324},{"timestamp":1129901400,"date":"2005-10-21","index":7825,"close":79.67,"high":80.31,"low":79.26,"open":79.43,"volume":6297652},{"timestamp":1130160600,"date":"2005-10-24","index":7826,"close":79.8,"high":79.93,"low":78.97,"open":79.49,"volume":5734381},{"timestamp":1130247000,"date":"2005-10-25","index":7827,"close":79.69,"high":80.26,"low":79.07,"open":79.43,"volume":5641392},{"timestamp":1130333400,"date":"2005-10-26","index":7828,"close":79.24,"high":80.18,"low":79.08,"open":79.32,"volume":4467257},{"timestamp":1130419800,"date":"2005-10-27","index":7829,"close":78.69,"high":79.28,"low":78.63,"open":78.9,"volume":3876267},{"timestamp":1130506200,"date":"2005-10-28","index":7830,"close":77.84,"high":78.8,"low":76.96,"open":78.7,"volume":7260600},{"timestamp":1130769000,"date":"2005-10-31","index":7831,"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":7746,"close":70.94,"high":72.17,"low":70.81,"open":71.51,"volume":6408842},{"timestamp":1120224600,"date":"2005-07-01","index":7747,"close":71.39,"high":72.02,"low":71.03,"open":71.03,"volume":4553343},{"timestamp":1120570200,"date":"2005-07-05","index":7748,"close":71.5,"high":71.67,"low":70.9,"open":71.11,"volume":5420163},{"timestamp":1120656600,"date":"2005-07-06","index":7749,"close":72.48,"high":72.8,"low":71.13,"open":71.51,"volume":8377728},{"timestamp":1120743000,"date":"2005-07-07","index":7750,"close":73.98,"high":74.12,"low":71.7,"open":71.85,"volume":11252031},{"timestamp":1120829400,"date":"2005-07-08","index":7751,"close":75.81,"high":76.02,"low":73.75,"open":73.98,"volume":14058763},{"timestamp":1121088600,"date":"2005-07-11","index":7752,"close":75.49,"high":76.02,"low":75.07,"open":75.91,"volume":7517288},{"timestamp":1121175000,"date":"2005-07-12","index":7753,"close":76.52,"high":76.95,"low":75.7,"open":75.72,"volume":11448993},{"timestamp":1121261400,"date":"2005-07-13","index":7754,"close":77.87,"high":78.15,"low":77.59,"open":77.59,"volume":11861640},{"timestamp":1121347800,"date":"2005-07-14","index":7755,"close":78.8,"high":79.03,"low":78.39,"open":78.39,"volume":8939325},{"timestamp":1121434200,"date":"2005-07-15","index":7756,"close":78.76,"high":79.11,"low":77.93,"open":78.8,"volume":7995729}],"post":[{"timestamp":1121693400,"date":"2005-07-18","index":7757,"close":78.21,"high":80.25,"low":78.09,"open":78.38,"volume":9106058},{"timestamp":1121779800,"date":"2005-07-19","index":7758,"close":80.02,"high":81.37,"low":80.02,"open":80.99,"volume":14800586},{"timestamp":1121866200,"date":"2005-07-20","index":7759,"close":80.88,"high":81.22,"low":79.34,"open":79.54,"volume":9752067},{"timestamp":1121952600,"date":"2005-07-21","index":7760,"close":80.69,"high":81.21,"low":79.73,"open":80.88,"volume":8645504},{"timestamp":1122039000,"date":"2005-07-22","index":7761,"close":80.73,"high":80.91,"low":80.17,"open":80.29,"volume":4780638},{"timestamp":1122298200,"date":"2005-07-25","index":7762,"close":80.5,"high":80.8,"low":80.23,"open":80.29,"volume":4662859},{"timestamp":1122384600,"date":"2005-07-26","index":7763,"close":80.42,"high":80.64,"low":80.16,"open":80.45,"volume":4751873},{"timestamp":1122471000,"date":"2005-07-27","index":7764,"close":80.18,"high":80.43,"low":79.17,"open":80.11,"volume":5085861},{"timestamp":1122557400,"date":"2005-07-28","index":7765,"close":80.11,"high":80.28,"low":79.61,"open":79.88,"volume":6474426},{"timestamp":1122643800,"date":"2005-07-29","index":7766,"close":79.79,"high":80.26,"low":79.56,"open":79.64,"volume":4529494},{"timestamp":1122903000,"date":"2005-08-01","index":7767,"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":7681,"close":86.69,"high":86.88,"low":86.35,"open":86.35,"volume":5495579},{"timestamp":1112279400,"date":"2005-03-31","index":7682,"close":87.36,"high":87.39,"low":86.25,"open":86.48,"volume":4621856},{"timestamp":1112365800,"date":"2005-04-01","index":7683,"close":86.46,"high":87.72,"low":86.08,"open":87.47,"volume":5984375},{"timestamp":1112621400,"date":"2005-04-04","index":7684,"close":86.35,"high":86.63,"low":85.82,"open":86.12,"volume":3909739},{"timestamp":1112707800,"date":"2005-04-05","index":7685,"close":85.63,"high":86.36,"low":85.33,"open":86.26,"volume":4778546},{"timestamp":1112794200,"date":"2005-04-06","index":7686,"close":85.09,"high":85.45,"low":84.81,"open":85.13,"volume":8197293},{"timestamp":1112880600,"date":"2005-04-07","index":7687,"close":84.55,"high":85.28,"low":84.23,"open":85.09,"volume":6648062},{"timestamp":1112967000,"date":"2005-04-08","index":7688,"close":83.75,"high":84.57,"low":83.65,"open":84.4,"volume":5417443},{"timestamp":1113226200,"date":"2005-04-11","index":7689,"close":82.41,"high":83.71,"low":82.3,"open":83.51,"volume":8678139},{"timestamp":1113312600,"date":"2005-04-12","index":7690,"close":81.98,"high":82.45,"low":81.42,"open":82.12,"volume":8817466},{"timestamp":1113399000,"date":"2005-04-13","index":7691,"close":80.85,"high":82.19,"low":80.54,"open":81.99,"volume":7416872}],"post":[{"timestamp":1113485400,"date":"2005-04-14","index":7692,"close":79.96,"high":81.65,"low":79.8,"open":80.79,"volume":10900575},{"timestamp":1113571800,"date":"2005-04-15","index":7693,"close":73.33,"high":76.16,"low":72.97,"open":75.53,"volume":29189990},{"timestamp":1113831000,"date":"2005-04-18","index":7694,"close":73.28,"high":74.33,"low":72.79,"open":73.76,"volume":13864730},{"timestamp":1113917400,"date":"2005-04-19","index":7695,"close":72.16,"high":73.8,"low":71.94,"open":73.59,"volume":9685855},{"timestamp":1114003800,"date":"2005-04-20","index":7696,"close":68.84,"high":72.53,"low":68.69,"open":72.16,"volume":21303150},{"timestamp":1114090200,"date":"2005-04-21","index":7697,"close":70.77,"high":70.84,"low":69.6,"open":69.79,"volume":16970722},{"timestamp":1114176600,"date":"2005-04-22","index":7698,"close":70.95,"high":71.41,"low":70.04,"open":70.97,"volume":11489682},{"timestamp":1114435800,"date":"2005-04-25","index":7699,"close":71.33,"high":72.39,"low":70.79,"open":71.8,"volume":10689492},{"timestamp":1114522200,"date":"2005-04-26","index":7700,"close":72.11,"high":73.59,"low":71.37,"open":71.4,"volume":13058578},{"timestamp":1114608600,"date":"2005-04-27","index":7701,"close":73.66,"high":73.79,"low":72.18,"open":72.28,"volume":12166444},{"timestamp":1114695000,"date":"2005-04-28","index":7702,"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":7621,"close":94.24,"high":94.56,"low":94.16,"open":94.26,"volume":2921687},{"timestamp":1104762600,"date":"2005-01-03","index":7622,"close":93.45,"high":94.74,"low":92.97,"open":94.62,"volume":5538779},{"timestamp":1104849000,"date":"2005-01-04","index":7623,"close":92.45,"high":94.09,"low":92.28,"open":93.44,"volume":5973706},{"timestamp":1104935400,"date":"2005-01-05","index":7624,"close":92.26,"high":93.53,"low":92.16,"open":92.35,"volume":5906448},{"timestamp":1105021800,"date":"2005-01-06","index":7625,"close":91.97,"high":92.72,"low":91.83,"open":92.29,"volume":4771538},{"timestamp":1105108200,"date":"2005-01-07","index":7626,"close":91.57,"high":92.54,"low":91.27,"open":92.26,"volume":6485932},{"timestamp":1105367400,"date":"2005-01-10","index":7627,"close":91.47,"high":91.86,"low":91.05,"open":91.57,"volume":4837855},{"timestamp":1105453800,"date":"2005-01-11","index":7628,"close":90.82,"high":91.58,"low":90.54,"open":91.47,"volume":4964734},{"timestamp":1105540200,"date":"2005-01-12","index":7629,"close":91.02,"high":91.09,"low":89.92,"open":90.82,"volume":6096716},{"timestamp":1105626600,"date":"2005-01-13","index":7630,"close":90.3,"high":91.97,"low":89.58,"open":91.2,"volume":5585012},{"timestamp":1105713000,"date":"2005-01-14","index":7631,"close":89.96,"high":90.11,"low":89.44,"open":89.88,"volume":5774757}],"post":[{"timestamp":1106058600,"date":"2005-01-18","index":7632,"close":90.73,"high":91.15,"low":89.5,"open":89.53,"volume":8882737},{"timestamp":1106145000,"date":"2005-01-19","index":7633,"close":89.01,"high":90.97,"low":88.84,"open":90.77,"volume":7690924},{"timestamp":1106231400,"date":"2005-01-20","index":7634,"close":88.91,"high":89.71,"low":88.53,"open":88.54,"volume":5971196},{"timestamp":1106317800,"date":"2005-01-21","index":7635,"close":88.32,"high":89.2,"low":88.17,"open":88.91,"volume":7324720},{"timestamp":1106577000,"date":"2005-01-24","index":7636,"close":87.75,"high":88.77,"low":87.72,"open":88.62,"volume":6838016},{"timestamp":1106663400,"date":"2005-01-25","index":7637,"close":88.14,"high":88.52,"low":87.91,"open":87.93,"volume":5303952},{"timestamp":1106749800,"date":"2005-01-26","index":7638,"close":87.91,"high":88.79,"low":87.9,"open":88.24,"volume":5598192},{"timestamp":1106836200,"date":"2005-01-27","index":7639,"close":87.93,"high":88.16,"low":87.42,"open":87.48,"volume":4965257},{"timestamp":1106922600,"date":"2005-01-28","index":7640,"close":88.8,"high":89.47,"low":88.41,"open":88.6,"volume":6234788},{"timestamp":1107181800,"date":"2005-01-31","index":7641,"close":89.31,"high":89.82,"low":88.96,"open":89.53,"volume":4978855},{"timestamp":1107268200,"date":"2005-02-01","index":7642,"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":7558,"close":82.91,"high":83.15,"low":82.1,"open":82.17,"volume":4746748},{"timestamp":1096896600,"date":"2004-10-04","index":7559,"close":83.33,"high":84.23,"low":82.91,"open":83.17,"volume":5231464},{"timestamp":1096983000,"date":"2004-10-05","index":7560,"close":83.48,"high":84.16,"low":83.3,"open":84.08,"volume":5387632},{"timestamp":1097069400,"date":"2004-10-06","index":7561,"close":84.17,"high":84.23,"low":83.27,"open":83.31,"volume":4167682},{"timestamp":1097155800,"date":"2004-10-07","index":7562,"close":83.58,"high":84.23,"low":83.56,"open":84.17,"volume":3218437},{"timestamp":1097242200,"date":"2004-10-08","index":7563,"close":82.9,"high":84.04,"low":82.71,"open":83.59,"volume":4278140},{"timestamp":1097501400,"date":"2004-10-11","index":7564,"close":82.82,"high":83.37,"low":82.48,"open":82.95,"volume":3155050},{"timestamp":1097587800,"date":"2004-10-12","index":7565,"close":82.22,"high":82.41,"low":81.82,"open":82.24,"volume":4839424},{"timestamp":1097674200,"date":"2004-10-13","index":7566,"close":81.24,"high":82.68,"low":80.72,"open":82.47,"volume":6957364},{"timestamp":1097760600,"date":"2004-10-14","index":7567,"close":81.05,"high":81.24,"low":80.59,"open":81.02,"volume":4428450},{"timestamp":1097847000,"date":"2004-10-15","index":7568,"close":81.12,"high":81.5,"low":80.88,"open":81.05,"volume":6201211}],"post":[{"timestamp":1098106200,"date":"2004-10-18","index":7569,"close":82.14,"high":82.36,"low":80.58,"open":80.59,"volume":7513000},{"timestamp":1098192600,"date":"2004-10-19","index":7570,"close":85.44,"high":85.78,"low":84.13,"open":84.32,"volume":14322041},{"timestamp":1098279000,"date":"2004-10-20","index":7571,"close":84.91,"high":85.27,"low":84.41,"open":84.56,"volume":7245433},{"timestamp":1098365400,"date":"2004-10-21","index":7572,"close":84.23,"high":84.86,"low":83.8,"open":84.51,"volume":6419825},{"timestamp":1098451800,"date":"2004-10-22","index":7573,"close":83.55,"high":84.56,"low":83.45,"open":84.34,"volume":6264180},{"timestamp":1098711000,"date":"2004-10-25","index":7574,"close":84.54,"high":84.99,"low":83.47,"open":83.52,"volume":6040127},{"timestamp":1098797400,"date":"2004-10-26","index":7575,"close":85.09,"high":85.63,"low":84.37,"open":84.45,"volume":7673247},{"timestamp":1098883800,"date":"2004-10-27","index":7576,"close":86.04,"high":86.3,"low":84.61,"open":84.68,"volume":6312715},{"timestamp":1098970200,"date":"2004-10-28","index":7577,"close":85.56,"high":86.27,"low":85.5,"open":85.85,"volume":4420919},{"timestamp":1099056600,"date":"2004-10-29","index":7578,"close":85.8,"high":85.95,"low":85.04,"open":85.47,"volume":4726351},{"timestamp":1099319400,"date":"2004-11-01","index":7579,"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":7492,"close":84.41,"high":84.6,"low":84.03,"open":84.46,"volume":4596961},{"timestamp":1088602200,"date":"2004-06-30","index":7493,"close":84.27,"high":84.61,"low":83.84,"open":84.42,"volume":4941304},{"timestamp":1088688600,"date":"2004-07-01","index":7494,"close":83.65,"high":84.55,"low":82.76,"open":84.4,"volume":5328219},{"timestamp":1088775000,"date":"2004-07-02","index":7495,"close":83.21,"high":83.7,"low":82.79,"open":83.6,"volume":3006727},{"timestamp":1089120600,"date":"2004-07-06","index":7496,"close":81.93,"high":82.92,"low":81.39,"open":82.7,"volume":6702873},{"timestamp":1089207000,"date":"2004-07-07","index":7497,"close":81.6,"high":82.16,"low":81.31,"open":81.55,"volume":5938456},{"timestamp":1089293400,"date":"2004-07-08","index":7498,"close":79.97,"high":81.27,"low":79.9,"open":81.26,"volume":7875334},{"timestamp":1089379800,"date":"2004-07-09","index":7499,"close":80.2,"high":80.78,"low":79.84,"open":80.69,"volume":6898579},{"timestamp":1089639000,"date":"2004-07-12","index":7500,"close":80.4,"high":81.5,"low":79.75,"open":80.31,"volume":6285623},{"timestamp":1089725400,"date":"2004-07-13","index":7501,"close":81.5,"high":82.3,"low":81.45,"open":82.12,"volume":6277046},{"timestamp":1089811800,"date":"2004-07-14","index":7502,"close":80.43,"high":81.49,"low":80.1,"open":81.11,"volume":6588336}],"post":[{"timestamp":1089898200,"date":"2004-07-15","index":7503,"close":80.33,"high":80.91,"low":79.93,"open":80.43,"volume":7412479},{"timestamp":1089984600,"date":"2004-07-16","index":7504,"close":80.57,"high":82.68,"low":80.57,"open":82.27,"volume":10921704},{"timestamp":1090243800,"date":"2004-07-19","index":7505,"close":81.55,"high":82.07,"low":80.69,"open":80.78,"volume":6899416},{"timestamp":1090330200,"date":"2004-07-20","index":7506,"close":82.56,"high":82.69,"low":81.55,"open":81.86,"volume":5911260},{"timestamp":1090416600,"date":"2004-07-21","index":7507,"close":81.55,"high":83.28,"low":81.55,"open":82.93,"volume":5788564},{"timestamp":1090503000,"date":"2004-07-22","index":7508,"close":82.28,"high":82.6,"low":80.96,"open":81.26,"volume":6247340},{"timestamp":1090589400,"date":"2004-07-23","index":7509,"close":81.12,"high":82.28,"low":80.78,"open":81.93,"volume":4507632},{"timestamp":1090848600,"date":"2004-07-26","index":7510,"close":81.35,"high":81.82,"low":80.79,"open":81.12,"volume":4725305},{"timestamp":1090935000,"date":"2004-07-27","index":7511,"close":82.1,"high":82.5,"low":81.69,"open":81.84,"volume":4287031},{"timestamp":1091021400,"date":"2004-07-28","index":7512,"close":82.07,"high":82.49,"low":81.15,"open":82.1,"volume":6868245},{"timestamp":1091107800,"date":"2004-07-29","index":7513,"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":7430,"close":88.26,"high":88.59,"low":87.33,"open":88.59,"volume":5664822},{"timestamp":1080743400,"date":"2004-03-31","index":7431,"close":87.8,"high":88.18,"low":87.49,"open":88.02,"volume":4825721},{"timestamp":1080829800,"date":"2004-04-01","index":7432,"close":88.31,"high":88.6,"low":87.59,"open":87.64,"volume":4442257},{"timestamp":1080916200,"date":"2004-04-02","index":7433,"close":90.06,"high":90.39,"low":89.23,"open":89.44,"volume":6165647},{"timestamp":1081171800,"date":"2004-04-05","index":7434,"close":90.04,"high":90.22,"low":89.4,"open":89.82,"volume":4117056},{"timestamp":1081258200,"date":"2004-04-06","index":7435,"close":89.58,"high":89.67,"low":88.93,"open":89.48,"volume":4037665},{"timestamp":1081344600,"date":"2004-04-07","index":7436,"close":88.99,"high":89.46,"low":88.44,"open":89.26,"volume":4746016},{"timestamp":1081431000,"date":"2004-04-08","index":7437,"close":89.02,"high":90.24,"low":88.48,"open":89.87,"volume":4045928},{"timestamp":1081776600,"date":"2004-04-12","index":7438,"close":89.62,"high":90.21,"low":89.29,"open":89.39,"volume":3255780},{"timestamp":1081863000,"date":"2004-04-13","index":7439,"close":88.95,"high":89.9,"low":88.43,"open":89.67,"volume":5244226},{"timestamp":1081949400,"date":"2004-04-14","index":7440,"close":89.58,"high":89.73,"low":88.05,"open":88.05,"volume":5560850}],"post":[{"timestamp":1082035800,"date":"2004-04-15","index":7441,"close":89.34,"high":89.95,"low":88.97,"open":89.67,"volume":7159033},{"timestamp":1082122200,"date":"2004-04-16","index":7442,"close":88.22,"high":88.29,"low":87.04,"open":88.24,"volume":11629428},{"timestamp":1082381400,"date":"2004-04-19","index":7443,"close":87.9,"high":88.24,"low":87.67,"open":87.86,"volume":4350732},{"timestamp":1082467800,"date":"2004-04-20","index":7444,"close":86.66,"high":88.41,"low":86.66,"open":87.95,"volume":4456169},{"timestamp":1082554200,"date":"2004-04-21","index":7445,"close":87.25,"high":87.4,"low":86.7,"open":87.14,"volume":4836076},{"timestamp":1082640600,"date":"2004-04-22","index":7446,"close":86.75,"high":87.49,"low":85.76,"open":86.52,"volume":8355448},{"timestamp":1082727000,"date":"2004-04-23","index":7447,"close":87.27,"high":87.58,"low":86.39,"open":87,"volume":5296107},{"timestamp":1082986200,"date":"2004-04-26","index":7448,"close":86.45,"high":87.53,"low":86.38,"open":86.76,"volume":4742146},{"timestamp":1083072600,"date":"2004-04-27","index":7449,"close":87.1,"high":87.94,"low":86.58,"open":86.66,"volume":4987328},{"timestamp":1083159000,"date":"2004-04-28","index":7450,"close":86.43,"high":86.98,"low":86.24,"open":86.33,"volume":4922476},{"timestamp":1083245400,"date":"2004-04-29","index":7451,"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":7368,"close":88.56,"high":89.39,"low":88.3,"open":89.17,"volume":4187556},{"timestamp":1072881000,"date":"2003-12-31","index":7369,"close":88.6,"high":88.77,"low":88.11,"open":88.59,"volume":4944337},{"timestamp":1073053800,"date":"2004-01-02","index":7370,"close":87.52,"high":88.96,"low":87.19,"open":88.78,"volume":5572879},{"timestamp":1073313000,"date":"2004-01-05","index":7371,"close":88.96,"high":89,"low":87.95,"open":87.95,"volume":5519010},{"timestamp":1073399400,"date":"2004-01-06","index":7372,"close":88.97,"high":89.09,"low":88.09,"open":88.15,"volume":4581480},{"timestamp":1073485800,"date":"2004-01-07","index":7373,"close":88.7,"high":89.27,"low":88.4,"open":89.04,"volume":5154270},{"timestamp":1073572200,"date":"2004-01-08","index":7374,"close":88.95,"high":89.11,"low":87.98,"open":89.11,"volume":6464071},{"timestamp":1073658600,"date":"2004-01-09","index":7375,"close":87.2,"high":88.29,"low":87,"open":87.72,"volume":8295721},{"timestamp":1073917800,"date":"2004-01-12","index":7376,"close":87.52,"high":88.09,"low":87.2,"open":87.2,"volume":5366398},{"timestamp":1074004200,"date":"2004-01-13","index":7377,"close":85.76,"high":87.49,"low":85.1,"open":87.43,"volume":9249255},{"timestamp":1074090600,"date":"2004-01-14","index":7378,"close":86.34,"high":86.48,"low":85.8,"open":85.95,"volume":5758335}],"post":[{"timestamp":1074177000,"date":"2004-01-15","index":7379,"close":89.89,"high":91.44,"low":89.44,"open":90.89,"volume":20723352},{"timestamp":1074263400,"date":"2004-01-16","index":7380,"close":91.13,"high":91.16,"low":90.54,"open":90.82,"volume":9729892},{"timestamp":1074609000,"date":"2004-01-20","index":7381,"close":92.83,"high":93.15,"low":91.52,"open":91.78,"volume":9712215},{"timestamp":1074695400,"date":"2004-01-21","index":7382,"close":93.4,"high":93.73,"low":92.39,"open":92.95,"volume":7268654},{"timestamp":1074781800,"date":"2004-01-22","index":7383,"close":93.22,"high":93.84,"low":93.04,"open":93.54,"volume":4572694},{"timestamp":1074868200,"date":"2004-01-23","index":7384,"close":93.59,"high":93.89,"low":92.83,"open":93.52,"volume":5526959},{"timestamp":1075127400,"date":"2004-01-26","index":7385,"close":95.46,"high":95.46,"low":93.27,"open":93.59,"volume":6474112},{"timestamp":1075213800,"date":"2004-01-27","index":7386,"close":94.46,"high":95.29,"low":94.36,"open":95.03,"volume":5591184},{"timestamp":1075300200,"date":"2004-01-28","index":7387,"close":93.1,"high":95.05,"low":93,"open":94.79,"volume":6850986},{"timestamp":1075386600,"date":"2004-01-29","index":7388,"close":93.7,"high":94.26,"low":92.3,"open":93.79,"volume":6948055},{"timestamp":1075473000,"date":"2004-01-30","index":7389,"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":7305,"close":84.45,"high":85.33,"low":84.03,"open":85.28,"volume":7381308},{"timestamp":1065015000,"date":"2003-10-01","index":7306,"close":86.38,"high":86.62,"low":84.8,"open":84.85,"volume":8289759},{"timestamp":1065101400,"date":"2003-10-02","index":7307,"close":86.12,"high":86.47,"low":85.3,"open":85.61,"volume":7770002},{"timestamp":1065187800,"date":"2003-10-03","index":7308,"close":86.65,"high":87.91,"low":86.59,"open":87,"volume":7823348},{"timestamp":1065447000,"date":"2003-10-06","index":7309,"close":87.17,"high":87.72,"low":86.53,"open":86.75,"volume":4022288},{"timestamp":1065533400,"date":"2003-10-07","index":7310,"close":87.67,"high":87.67,"low":86.42,"open":86.52,"volume":5616811},{"timestamp":1065619800,"date":"2003-10-08","index":7311,"close":88.59,"high":88.79,"low":87.91,"open":87.95,"volume":6714169},{"timestamp":1065706200,"date":"2003-10-09","index":7312,"close":88.38,"high":89.48,"low":88.15,"open":89.2,"volume":7942278},{"timestamp":1065792600,"date":"2003-10-10","index":7313,"close":88.59,"high":89.08,"low":88.3,"open":88.34,"volume":4707523},{"timestamp":1066051800,"date":"2003-10-13","index":7314,"close":89.1,"high":89.43,"low":88.51,"open":89.01,"volume":5061803},{"timestamp":1066138200,"date":"2003-10-14","index":7315,"close":88.64,"high":88.86,"low":88.26,"open":88.58,"volume":4915677}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":7316,"close":88.66,"high":90.38,"low":88.66,"open":89.77,"volume":12090400},{"timestamp":1066311000,"date":"2003-10-16","index":7317,"close":85.35,"high":85.76,"low":84.76,"open":85.34,"volume":17775724},{"timestamp":1066397400,"date":"2003-10-17","index":7318,"close":85.31,"high":85.74,"low":84.9,"open":85.35,"volume":9943485},{"timestamp":1066656600,"date":"2003-10-20","index":7319,"close":85.09,"high":85.47,"low":84.95,"open":85.42,"volume":7291980},{"timestamp":1066743000,"date":"2003-10-21","index":7320,"close":85.02,"high":85.41,"low":84.8,"open":85.33,"volume":5530307},{"timestamp":1066829400,"date":"2003-10-22","index":7321,"close":84.57,"high":85.1,"low":84.03,"open":84.42,"volume":5857705},{"timestamp":1066915800,"date":"2003-10-23","index":7322,"close":84.27,"high":84.51,"low":83.68,"open":83.75,"volume":6324534},{"timestamp":1067002200,"date":"2003-10-24","index":7323,"close":84.53,"high":84.74,"low":83.86,"open":84.27,"volume":5723398},{"timestamp":1067265000,"date":"2003-10-27","index":7324,"close":84.63,"high":85.18,"low":84.18,"open":84.89,"volume":5333763},{"timestamp":1067351400,"date":"2003-10-28","index":7325,"close":85.95,"high":85.95,"low":84.63,"open":85.13,"volume":7279114},{"timestamp":1067437800,"date":"2003-10-29","index":7326,"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":7241,"close":78.87,"high":80.5,"low":78.87,"open":80.21,"volume":8316641},{"timestamp":1057066200,"date":"2003-07-01","index":7242,"close":79.91,"high":79.98,"low":77.82,"open":77.82,"volume":6051947},{"timestamp":1057152600,"date":"2003-07-02","index":7243,"close":81.01,"high":81.16,"low":80.07,"open":80.26,"volume":6286146},{"timestamp":1057239000,"date":"2003-07-03","index":7244,"close":80.26,"high":80.97,"low":79.81,"open":80.54,"volume":3147937},{"timestamp":1057584600,"date":"2003-07-07","index":7245,"close":82.3,"high":82.65,"low":81.01,"open":81.07,"volume":7965185},{"timestamp":1057671000,"date":"2003-07-08","index":7246,"close":82.46,"high":82.93,"low":81.44,"open":82.3,"volume":6144099},{"timestamp":1057757400,"date":"2003-07-09","index":7247,"close":81.71,"high":82.55,"low":81.12,"open":82.31,"volume":7018346},{"timestamp":1057843800,"date":"2003-07-10","index":7248,"close":80.33,"high":81.47,"low":79.8,"open":81.26,"volume":7854623},{"timestamp":1057930200,"date":"2003-07-11","index":7249,"close":81.16,"high":81.53,"low":80.02,"open":80.4,"volume":4743296},{"timestamp":1058189400,"date":"2003-07-14","index":7250,"close":81.66,"high":82.77,"low":81.66,"open":82.22,"volume":6752139},{"timestamp":1058275800,"date":"2003-07-15","index":7251,"close":82.64,"high":83.17,"low":82.05,"open":82.36,"volume":8274278}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":7252,"close":82.93,"high":83.2,"low":82.07,"open":83.17,"volume":9244130},{"timestamp":1058448600,"date":"2003-07-17","index":7253,"close":79.67,"high":80.25,"low":78.87,"open":79.06,"volume":14137422},{"timestamp":1058535000,"date":"2003-07-18","index":7254,"close":80.04,"high":80.33,"low":79.55,"open":80.16,"volume":8961291},{"timestamp":1058794200,"date":"2003-07-21","index":7255,"close":78.87,"high":79.76,"low":78.59,"open":79.54,"volume":7359761},{"timestamp":1058880600,"date":"2003-07-22","index":7256,"close":78.25,"high":79.6,"low":77.93,"open":78.87,"volume":9146538},{"timestamp":1058967000,"date":"2003-07-23","index":7257,"close":78.68,"high":79.13,"low":78.14,"open":78.39,"volume":5571833},{"timestamp":1059053400,"date":"2003-07-24","index":7258,"close":77.93,"high":79.34,"low":77.93,"open":79.3,"volume":6128619},{"timestamp":1059139800,"date":"2003-07-25","index":7259,"close":79.88,"high":80.06,"low":77.98,"open":78.01,"volume":6490116},{"timestamp":1059399000,"date":"2003-07-28","index":7260,"close":78.91,"high":80.02,"low":78.43,"open":79.99,"volume":6718981},{"timestamp":1059485400,"date":"2003-07-29","index":7261,"close":78.2,"high":79.24,"low":78.01,"open":78.92,"volume":7617704},{"timestamp":1059571800,"date":"2003-07-30","index":7262,"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":7177,"close":77.29,"high":78.38,"low":76.96,"open":77.49,"volume":6955063},{"timestamp":1049121000,"date":"2003-03-31","index":7178,"close":74.98,"high":76.11,"low":74.87,"open":75.77,"volume":10636983},{"timestamp":1049207400,"date":"2003-04-01","index":7179,"close":75.27,"high":76.06,"low":74.68,"open":75.05,"volume":8223024},{"timestamp":1049293800,"date":"2003-04-02","index":7180,"close":77.88,"high":78.37,"low":76.39,"open":76.39,"volume":10146305},{"timestamp":1049380200,"date":"2003-04-03","index":7181,"close":78.31,"high":79.81,"low":78.12,"open":78.7,"volume":10066286},{"timestamp":1049466600,"date":"2003-04-04","index":7182,"close":77.24,"high":78.92,"low":76.52,"open":78.73,"volume":9398310},{"timestamp":1049722200,"date":"2003-04-07","index":7183,"close":76.93,"high":79.25,"low":76.72,"open":78.97,"volume":9289944},{"timestamp":1049808600,"date":"2003-04-08","index":7184,"close":76.55,"high":77.15,"low":75.02,"open":77.07,"volume":8428250},{"timestamp":1049895000,"date":"2003-04-09","index":7185,"close":75.25,"high":77.19,"low":75.17,"open":76.2,"volume":8936187},{"timestamp":1049981400,"date":"2003-04-10","index":7186,"close":75.54,"high":75.76,"low":74.69,"open":75.62,"volume":7196585},{"timestamp":1050067800,"date":"2003-04-11","index":7187,"close":75.29,"high":77.72,"low":75,"open":76.58,"volume":7921881}],"post":[{"timestamp":1050327000,"date":"2003-04-14","index":7188,"close":76.55,"high":76.55,"low":74.72,"open":75.05,"volume":9420276},{"timestamp":1050413400,"date":"2003-04-15","index":7189,"close":79.15,"high":79.21,"low":76.2,"open":76.55,"volume":14239721},{"timestamp":1050499800,"date":"2003-04-16","index":7190,"close":79.24,"high":80.69,"low":79.1,"open":79.71,"volume":11287072},{"timestamp":1050586200,"date":"2003-04-17","index":7191,"close":80.55,"high":80.69,"low":78.29,"open":78.29,"volume":9206997},{"timestamp":1050931800,"date":"2003-04-21","index":7192,"close":79.69,"high":80.79,"low":79.45,"open":80.69,"volume":7011756},{"timestamp":1051018200,"date":"2003-04-22","index":7193,"close":81.86,"high":82.28,"low":78.97,"open":79.69,"volume":9981560},{"timestamp":1051104600,"date":"2003-04-23","index":7194,"close":81.98,"high":82.19,"low":81.22,"open":81.49,"volume":7410387},{"timestamp":1051191000,"date":"2003-04-24","index":7195,"close":81.45,"high":81.93,"low":80.91,"open":80.93,"volume":6216901},{"timestamp":1051277400,"date":"2003-04-25","index":7196,"close":80.19,"high":81.53,"low":80.17,"open":81.46,"volume":7103072},{"timestamp":1051536600,"date":"2003-04-28","index":7197,"close":81.38,"high":81.74,"low":79.94,"open":80.35,"volume":6656326},{"timestamp":1051623000,"date":"2003-04-29","index":7198,"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":7117,"close":74.09,"high":75.01,"low":73.71,"open":73.71,"volume":8233484},{"timestamp":1041517800,"date":"2003-01-02","index":7118,"close":77.03,"high":77.03,"low":74.75,"open":75.33,"volume":8226267},{"timestamp":1041604200,"date":"2003-01-03","index":7119,"close":78.06,"high":78.06,"low":76.68,"open":77.15,"volume":6236566},{"timestamp":1041863400,"date":"2003-01-06","index":7120,"close":79.91,"high":81.07,"low":78.21,"open":78.3,"volume":8285680},{"timestamp":1041949800,"date":"2003-01-07","index":7121,"close":82.22,"high":82.39,"low":80.07,"open":80.26,"volume":12454617},{"timestamp":1042036200,"date":"2003-01-08","index":7122,"close":80.49,"high":81.92,"low":80.37,"open":81.79,"volume":9946205},{"timestamp":1042122600,"date":"2003-01-09","index":7123,"close":83.17,"high":83.19,"low":81.02,"open":81.02,"volume":11204334},{"timestamp":1042209000,"date":"2003-01-10","index":7124,"close":83.82,"high":84.17,"low":81.93,"open":82.07,"volume":10413348},{"timestamp":1042468200,"date":"2003-01-13","index":7125,"close":83.66,"high":85.04,"low":83.51,"open":84.43,"volume":10981954},{"timestamp":1042554600,"date":"2003-01-14","index":7126,"close":84.68,"high":84.69,"low":83.38,"open":83.39,"volume":7917279},{"timestamp":1042641000,"date":"2003-01-15","index":7127,"close":83.74,"high":84.75,"low":83.13,"open":84.68,"volume":8521344}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":7128,"close":82.27,"high":83.85,"low":81.63,"open":83.56,"volume":10359898},{"timestamp":1042813800,"date":"2003-01-17","index":7129,"close":77.72,"high":80.06,"low":77.61,"open":80.06,"volume":18128435},{"timestamp":1043159400,"date":"2003-01-21","index":7130,"close":77,"high":78.25,"low":76.96,"open":77.72,"volume":9337537},{"timestamp":1043245800,"date":"2003-01-22","index":7131,"close":76.2,"high":77.22,"low":75.9,"open":76.48,"volume":9866290},{"timestamp":1043332200,"date":"2003-01-23","index":7132,"close":77.49,"high":77.78,"low":76.29,"open":76.63,"volume":8756484},{"timestamp":1043418600,"date":"2003-01-24","index":7133,"close":75.52,"high":77.92,"low":75.35,"open":77.06,"volume":8104408},{"timestamp":1043677800,"date":"2003-01-27","index":7134,"close":74.97,"high":76,"low":74.2,"open":74.56,"volume":9735959},{"timestamp":1043764200,"date":"2003-01-28","index":7135,"close":76.59,"high":76.93,"low":74.91,"open":75.05,"volume":8386200},{"timestamp":1043850600,"date":"2003-01-29","index":7136,"close":76.79,"high":77.15,"low":75.11,"open":76,"volume":8111730},{"timestamp":1043937000,"date":"2003-01-30","index":7137,"close":74.86,"high":77.72,"low":74.86,"open":77.72,"volume":7687577},{"timestamp":1044023400,"date":"2003-01-31","index":7138,"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":7054,"close":58.48,"high":59.25,"low":56.4,"open":56.6,"volume":12178369},{"timestamp":1033565400,"date":"2002-10-02","index":7055,"close":57.01,"high":59.27,"low":55.78,"open":58.49,"volume":11143352},{"timestamp":1033651800,"date":"2002-10-03","index":7056,"close":57.36,"high":58.47,"low":56.36,"open":57.65,"volume":11507151},{"timestamp":1033738200,"date":"2002-10-04","index":7057,"close":54.11,"high":56.89,"low":53.32,"open":56.88,"volume":15221287},{"timestamp":1033997400,"date":"2002-10-07","index":7058,"close":54.36,"high":55.93,"low":54.11,"open":54.11,"volume":10085114},{"timestamp":1034083800,"date":"2002-10-08","index":7059,"close":54.54,"high":55.54,"low":52.39,"open":55.24,"volume":15422747},{"timestamp":1034170200,"date":"2002-10-09","index":7060,"close":52.65,"high":54.21,"low":52.4,"open":53.59,"volume":12715176},{"timestamp":1034256600,"date":"2002-10-10","index":7061,"close":55.05,"high":55.91,"low":51.63,"open":52.25,"volume":13253448},{"timestamp":1034343000,"date":"2002-10-11","index":7062,"close":61.11,"high":61.11,"low":58.8,"open":59.27,"volume":18675075},{"timestamp":1034602200,"date":"2002-10-14","index":7063,"close":60.63,"high":60.99,"low":58.83,"open":58.83,"volume":8289864},{"timestamp":1034688600,"date":"2002-10-15","index":7064,"close":65.47,"high":65.47,"low":63.65,"open":64.77,"volume":15271809}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":7065,"close":62.05,"high":64.05,"low":61.41,"open":63.67,"volume":16631609},{"timestamp":1034861400,"date":"2002-10-17","index":7066,"close":69.02,"high":69.79,"low":68.1,"open":69.6,"volume":22326452},{"timestamp":1034947800,"date":"2002-10-18","index":7067,"close":70.98,"high":70.98,"low":67.17,"open":68.58,"volume":13057113},{"timestamp":1035207000,"date":"2002-10-21","index":7068,"close":72.23,"high":72.56,"low":69.73,"open":70.41,"volume":11375982},{"timestamp":1035293400,"date":"2002-10-22","index":7069,"close":71.21,"high":72.35,"low":70.38,"open":71.22,"volume":10848589},{"timestamp":1035379800,"date":"2002-10-23","index":7070,"close":71.32,"high":71.67,"low":69.27,"open":71.13,"volume":13014227},{"timestamp":1035466200,"date":"2002-10-24","index":7071,"close":68.93,"high":72.23,"low":68.59,"open":72.18,"volume":11008104},{"timestamp":1035552600,"date":"2002-10-25","index":7072,"close":71.28,"high":71.34,"low":68.99,"open":69.31,"volume":7859853},{"timestamp":1035815400,"date":"2002-10-28","index":7073,"close":73.19,"high":74.09,"low":71.28,"open":71.85,"volume":13121965},{"timestamp":1035901800,"date":"2002-10-29","index":7074,"close":73.37,"high":73.66,"low":70.94,"open":73.19,"volume":11982139},{"timestamp":1035988200,"date":"2002-10-30","index":7075,"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":6990,"close":64.63,"high":69.23,"low":64.21,"open":68.84,"volume":12610471},{"timestamp":1025616600,"date":"2002-07-02","index":6991,"close":65.56,"high":66.35,"low":64.72,"open":64.87,"volume":12565493},{"timestamp":1025703000,"date":"2002-07-03","index":6992,"close":67.41,"high":67.6,"low":64.89,"open":64.96,"volume":8859515},{"timestamp":1025875800,"date":"2002-07-05","index":6993,"close":70.27,"high":70.65,"low":68.83,"open":69.26,"volume":5484178},{"timestamp":1026135000,"date":"2002-07-08","index":6994,"close":68.16,"high":70.25,"low":67.91,"open":69.79,"volume":9924553},{"timestamp":1026221400,"date":"2002-07-09","index":6995,"close":66.61,"high":69.07,"low":66.4,"open":68.26,"volume":11679218},{"timestamp":1026307800,"date":"2002-07-10","index":6996,"close":65.74,"high":68.12,"low":65.52,"open":67.5,"volume":10536776},{"timestamp":1026394200,"date":"2002-07-11","index":6997,"close":66.36,"high":66.68,"low":64.58,"open":65.01,"volume":11533614},{"timestamp":1026480600,"date":"2002-07-12","index":6998,"close":66.17,"high":68.59,"low":65.77,"open":66.92,"volume":8966521},{"timestamp":1026739800,"date":"2002-07-15","index":6999,"close":67.88,"high":67.88,"low":63.67,"open":65.39,"volume":10900261},{"timestamp":1026826200,"date":"2002-07-16","index":7000,"close":65.98,"high":68.25,"low":65.47,"open":66.45,"volume":10969193}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":7001,"close":67.58,"high":68.45,"low":66.56,"open":67.88,"volume":12068016},{"timestamp":1026999000,"date":"2002-07-18","index":7002,"close":68.88,"high":70.94,"low":66.92,"open":67.4,"volume":16015097},{"timestamp":1027085400,"date":"2002-07-19","index":7003,"close":68.83,"high":69.5,"low":66.92,"open":67.84,"volume":12147093},{"timestamp":1027344600,"date":"2002-07-22","index":7004,"close":65.49,"high":69.02,"low":65.31,"open":68.12,"volume":15550777},{"timestamp":1027431000,"date":"2002-07-23","index":7005,"close":64.1,"high":66.92,"low":63.73,"open":65.25,"volume":13353968},{"timestamp":1027517400,"date":"2002-07-24","index":7006,"close":66.48,"high":66.92,"low":62.81,"open":63.1,"volume":14439507},{"timestamp":1027603800,"date":"2002-07-25","index":7007,"close":66.3,"high":66.92,"low":64.34,"open":65.87,"volume":11495331},{"timestamp":1027690200,"date":"2002-07-26","index":7008,"close":63.48,"high":66.41,"low":62.87,"open":65.73,"volume":12108914},{"timestamp":1027949400,"date":"2002-07-29","index":7009,"close":68.05,"high":68.26,"low":65.01,"open":67.28,"volume":12467588},{"timestamp":1028035800,"date":"2002-07-30","index":7010,"close":68.63,"high":69.5,"low":66.94,"open":67.4,"volume":10604976},{"timestamp":1028122200,"date":"2002-07-31","index":7011,"close":67.3,"high":68.45,"low":66.07,"open":67.64,"volume":13303656}]},{"date":"2002-04-17","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1017757800,"date":"2002-04-02","index":6927,"close":96.51,"high":97.52,"low":96.09,"open":97.51,"volume":7721781},{"timestamp":1017844200,"date":"2002-04-03","index":6928,"close":95.56,"high":97.04,"low":94.55,"open":96.94,"volume":8000959},{"timestamp":1017930600,"date":"2002-04-04","index":6929,"close":96.41,"high":96.69,"low":95.12,"open":95.56,"volume":6201211},{"timestamp":1018017000,"date":"2002-04-05","index":6930,"close":92.97,"high":96.8,"low":92.97,"open":96.41,"volume":10252683},{"timestamp":1018272600,"date":"2002-04-08","index":6931,"close":83.57,"high":84.69,"low":81.6,"open":83.65,"volume":43102836},{"timestamp":1018359000,"date":"2002-04-09","index":6932,"close":83.88,"high":84.63,"low":83.27,"open":84.61,"volume":18183246},{"timestamp":1018445400,"date":"2002-04-10","index":6933,"close":85.1,"high":85.99,"low":84.32,"open":84.56,"volume":13748519},{"timestamp":1018531800,"date":"2002-04-11","index":6934,"close":80.49,"high":84.62,"low":79.67,"open":84.18,"volume":24417510},{"timestamp":1018618200,"date":"2002-04-12","index":6935,"close":81.84,"high":84.09,"low":80.69,"open":83.71,"volume":16546988},{"timestamp":1018877400,"date":"2002-04-15","index":6936,"close":81.6,"high":82.79,"low":80.98,"open":82.7,"volume":9279694},{"timestamp":1018963800,"date":"2002-04-16","index":6937,"close":82.41,"high":83.03,"low":81.82,"open":82.55,"volume":8298023}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":6938,"close":81.08,"high":83.37,"low":80.31,"open":83.22,"volume":11526397},{"timestamp":1019136600,"date":"2002-04-18","index":6939,"close":85.04,"high":85.18,"low":83.08,"open":83.15,"volume":15442621},{"timestamp":1019223000,"date":"2002-04-19","index":6940,"close":85.09,"high":86.07,"low":83.75,"open":85.95,"volume":9699767},{"timestamp":1019482200,"date":"2002-04-22","index":6941,"close":84.06,"high":85.04,"low":83.52,"open":85.04,"volume":7068554},{"timestamp":1019568600,"date":"2002-04-23","index":6942,"close":83.49,"high":85.16,"low":83.4,"open":84.46,"volume":5380729},{"timestamp":1019655000,"date":"2002-04-24","index":6943,"close":82.7,"high":84.37,"low":82.48,"open":84.32,"volume":6820443},{"timestamp":1019741400,"date":"2002-04-25","index":6944,"close":82.9,"high":83.1,"low":82,"open":82.27,"volume":7186020},{"timestamp":1019827800,"date":"2002-04-26","index":6945,"close":80.98,"high":83.14,"low":80.98,"open":82.89,"volume":6991673},{"timestamp":1020087000,"date":"2002-04-29","index":6946,"close":80.2,"high":81.36,"low":79.88,"open":80.98,"volume":6836238},{"timestamp":1020173400,"date":"2002-04-30","index":6947,"close":80.08,"high":81.48,"low":79.86,"open":80.22,"volume":9292559},{"timestamp":1020259800,"date":"2002-05-01","index":6948,"close":80.59,"high":80.93,"low":78.08,"open":80.16,"volume":12765175}]},{"date":"2002-01-17","estimated":1.32,"reported":1.33,"pre":[{"timestamp":1009981800,"date":"2002-01-02","index":6866,"close":116.16,"high":116.16,"low":114.53,"open":115.3,"volume":7178489},{"timestamp":1010068200,"date":"2002-01-03","index":6867,"close":118.22,"high":118.76,"low":114.96,"open":116.16,"volume":9018298},{"timestamp":1010154600,"date":"2002-01-04","index":6868,"close":120.08,"high":120.08,"low":118.53,"open":118.59,"volume":8791839},{"timestamp":1010413800,"date":"2002-01-07","index":6869,"close":118.59,"high":120.64,"low":118.26,"open":119.5,"volume":6212822},{"timestamp":1010500200,"date":"2002-01-08","index":6870,"close":119.22,"high":119.69,"low":118.29,"open":118.79,"volume":5556143},{"timestamp":1010586600,"date":"2002-01-09","index":6871,"close":119.02,"high":120.83,"low":118.69,"open":119.22,"volume":7154535},{"timestamp":1010673000,"date":"2002-01-10","index":6872,"close":116.77,"high":118.55,"low":116.08,"open":118.31,"volume":9336910},{"timestamp":1010759400,"date":"2002-01-11","index":6873,"close":115.02,"high":116.81,"low":114.99,"open":116.16,"volume":5018499},{"timestamp":1011018600,"date":"2002-01-14","index":6874,"close":112.86,"high":114.81,"low":111.95,"open":114.72,"volume":10487928},{"timestamp":1011105000,"date":"2002-01-15","index":6875,"close":113.62,"high":114.44,"low":112.54,"open":112.86,"volume":5907703},{"timestamp":1011191400,"date":"2002-01-16","index":6876,"close":112.24,"high":113.53,"low":112.09,"open":112.81,"volume":5613150}],"post":[{"timestamp":1011277800,"date":"2002-01-17","index":6877,"close":114.63,"high":115.25,"low":112.1,"open":114.58,"volume":11666770},{"timestamp":1011364200,"date":"2002-01-18","index":6878,"close":109.23,"high":109.85,"low":107.85,"open":109.23,"volume":19288449},{"timestamp":1011709800,"date":"2002-01-22","index":6879,"close":105.64,"high":109.24,"low":105.48,"open":109.23,"volume":10596398},{"timestamp":1011796200,"date":"2002-01-23","index":6880,"close":103.15,"high":106.36,"low":102.29,"open":105.93,"volume":13134308},{"timestamp":1011882600,"date":"2002-01-24","index":6881,"close":103.94,"high":104.9,"low":102.36,"open":104.02,"volume":8976249},{"timestamp":1011969000,"date":"2002-01-25","index":6882,"close":104.47,"high":105.82,"low":103.35,"open":103.73,"volume":7072843},{"timestamp":1012228200,"date":"2002-01-28","index":6883,"close":103.39,"high":105.36,"low":102.35,"open":104.68,"volume":7419173},{"timestamp":1012314600,"date":"2002-01-29","index":6884,"close":98.47,"high":103.79,"low":97.91,"open":103.39,"volume":15176832},{"timestamp":1012401000,"date":"2002-01-30","index":6885,"close":100.91,"high":101.1,"low":96.56,"open":99.67,"volume":18528112},{"timestamp":1012487400,"date":"2002-01-31","index":6886,"close":103.15,"high":103.23,"low":99.87,"open":101.72,"volume":10331342},{"timestamp":1012573800,"date":"2002-02-01","index":6887,"close":103.25,"high":104.49,"low":101.95,"open":102.91,"volume":7112277}]},{"date":"2001-10-16","estimated":0.89,"reported":0.9,"pre":[{"timestamp":1001943000,"date":"2001-10-01","index":6802,"close":88.63,"high":89.37,"low":87.32,"open":87.69,"volume":9075305},{"timestamp":1002029400,"date":"2001-10-02","index":6803,"close":89.65,"high":89.77,"low":88.05,"open":88.24,"volume":7553375},{"timestamp":1002115800,"date":"2001-10-03","index":6804,"close":92.69,"high":93.33,"low":88.34,"open":88.81,"volume":11628382},{"timestamp":1002202200,"date":"2001-10-04","index":6805,"close":93.03,"high":94.53,"low":92.54,"open":92.88,"volume":10235215},{"timestamp":1002288600,"date":"2001-10-05","index":6806,"close":93.71,"high":94.12,"low":91.18,"open":92.4,"volume":10154777},{"timestamp":1002547800,"date":"2001-10-08","index":6807,"close":94.17,"high":94.65,"low":92.5,"open":93.72,"volume":7419696},{"timestamp":1002634200,"date":"2001-10-09","index":6808,"close":92.87,"high":94.17,"low":92.5,"open":94.17,"volume":7871464},{"timestamp":1002720600,"date":"2001-10-10","index":6809,"close":92.97,"high":93.02,"low":90.73,"open":90.82,"volume":11126197},{"timestamp":1002807000,"date":"2001-10-11","index":6810,"close":95.03,"high":95.03,"low":92.26,"open":93.4,"volume":12030674},{"timestamp":1002893400,"date":"2001-10-12","index":6811,"close":96.41,"high":96.56,"low":93.69,"open":94.36,"volume":12030255},{"timestamp":1003152600,"date":"2001-10-15","index":6812,"close":97.51,"high":98.24,"low":95.46,"open":95.46,"volume":10673593}],"post":[{"timestamp":1003239000,"date":"2001-10-16","index":6813,"close":97.37,"high":98.47,"low":95.28,"open":97.39,"volume":12495516},{"timestamp":1003325400,"date":"2001-10-17","index":6814,"close":98.37,"high":102.01,"low":98.37,"open":101.63,"volume":19790843},{"timestamp":1003411800,"date":"2001-10-18","index":6815,"close":96.81,"high":99.19,"low":96.35,"open":98.52,"volume":11186865},{"timestamp":1003498200,"date":"2001-10-19","index":6816,"close":98.14,"high":98.22,"low":95.67,"open":97.18,"volume":12313407},{"timestamp":1003757400,"date":"2001-10-22","index":6817,"close":100.62,"high":101.13,"low":97.42,"open":98.14,"volume":7974599},{"timestamp":1003843800,"date":"2001-10-23","index":6818,"close":101.16,"high":102,"low":99.95,"open":101.1,"volume":7771048},{"timestamp":1003930200,"date":"2001-10-24","index":6819,"close":103.8,"high":103.97,"low":101.42,"open":101.82,"volume":8674687},{"timestamp":1004016600,"date":"2001-10-25","index":6820,"close":105.79,"high":105.98,"low":102.06,"open":103.3,"volume":10128836},{"timestamp":1004103000,"date":"2001-10-26","index":6821,"close":106.27,"high":107.17,"low":104.8,"open":105.16,"volume":10609055},{"timestamp":1004365800,"date":"2001-10-29","index":6822,"close":103.84,"high":105.83,"low":103.84,"open":105.64,"volume":7398149},{"timestamp":1004452200,"date":"2001-10-30","index":6823,"close":103.87,"high":104.92,"low":103.02,"open":103.06,"volume":9021855}]},{"date":"2001-07-18","estimated":1.15,"reported":1.21,"pre":[{"timestamp":994080600,"date":"2001-07-02","index":6743,"close":109.32,"high":110.33,"low":107.99,"open":108.51,"volume":6185103},{"timestamp":994167000,"date":"2001-07-03","index":6744,"close":108.01,"high":109.17,"low":107.8,"open":109.08,"volume":3478787},{"timestamp":994339800,"date":"2001-07-05","index":6745,"close":107.17,"high":108.28,"low":106.87,"open":107.65,"volume":4622274},{"timestamp":994426200,"date":"2001-07-06","index":6746,"close":101.82,"high":106.02,"low":101.16,"open":106.02,"volume":12243012},{"timestamp":994685400,"date":"2001-07-09","index":6747,"close":100.11,"high":102.25,"low":99.09,"open":101.82,"volume":9740980},{"timestamp":994771800,"date":"2001-07-10","index":6748,"close":97.48,"high":100.76,"low":97.13,"open":100.12,"volume":10738864},{"timestamp":994858200,"date":"2001-07-11","index":6749,"close":99.28,"high":99.55,"low":97.09,"open":97.13,"volume":9304588},{"timestamp":994944600,"date":"2001-07-12","index":6750,"close":102.53,"high":103.06,"low":100.98,"open":101.24,"volume":9169654},{"timestamp":995031000,"date":"2001-07-13","index":6751,"close":103.76,"high":104.49,"low":101.44,"open":101.48,"volume":8202523},{"timestamp":995290200,"date":"2001-07-16","index":6752,"close":103.08,"high":104.57,"low":102.56,"open":103.76,"volume":5575285},{"timestamp":995376600,"date":"2001-07-17","index":6753,"close":103.76,"high":103.8,"low":100.14,"open":101.43,"volume":9060870}],"post":[{"timestamp":995463000,"date":"2001-07-18","index":6754,"close":99.69,"high":102.87,"low":98.66,"open":101.43,"volume":12207134},{"timestamp":995549400,"date":"2001-07-19","index":6755,"close":99.43,"high":101.34,"low":98.57,"open":100.96,"volume":14272147},{"timestamp":995635800,"date":"2001-07-20","index":6756,"close":101.05,"high":101.05,"low":98.5,"open":98.85,"volume":9405318},{"timestamp":995895000,"date":"2001-07-23","index":6757,"close":101.2,"high":102.25,"low":100.67,"open":101.05,"volume":6606222},{"timestamp":995981400,"date":"2001-07-24","index":6758,"close":99.91,"high":101.48,"low":99.23,"open":100.24,"volume":7635591},{"timestamp":996067800,"date":"2001-07-25","index":6759,"close":100.28,"high":101.05,"low":98.21,"open":99.9,"volume":6534990},{"timestamp":996154200,"date":"2001-07-26","index":6760,"close":101.34,"high":101.34,"low":98.4,"open":100.14,"volume":8816420},{"timestamp":996240600,"date":"2001-07-27","index":6761,"close":100.1,"high":101.29,"low":99.53,"open":100.14,"volume":4546439},{"timestamp":996499800,"date":"2001-07-30","index":6762,"close":101.2,"high":101.58,"low":100.15,"open":100.29,"volume":4216217},{"timestamp":996586200,"date":"2001-07-31","index":6763,"close":100.58,"high":102.29,"low":100.53,"open":101.24,"volume":5860738},{"timestamp":996672600,"date":"2001-08-01","index":6764,"close":102.35,"high":103.73,"low":100.68,"open":100.72,"volume":6313761}]},{"date":"2001-04-18","estimated":0.98,"reported":1,"pre":[{"timestamp":986218200,"date":"2001-04-02","index":6680,"close":90.5,"high":93.79,"low":89.46,"open":93.16,"volume":9191202},{"timestamp":986304600,"date":"2001-04-03","index":6681,"close":86.41,"high":90.49,"low":86.14,"open":90.44,"volume":13943180},{"timestamp":986391000,"date":"2001-04-04","index":6682,"close":87.95,"high":89.91,"low":86.09,"open":86.47,"volume":14137318},{"timestamp":986477400,"date":"2001-04-05","index":6683,"close":93.89,"high":95.6,"low":91.33,"open":91.59,"volume":13081381},{"timestamp":986563800,"date":"2001-04-06","index":6684,"close":93.64,"high":95.6,"low":92.16,"open":93.69,"volume":14041713},{"timestamp":986823000,"date":"2001-04-09","index":6685,"close":91.78,"high":94.4,"low":89.67,"open":94.17,"volume":9922984},{"timestamp":986909400,"date":"2001-04-10","index":6686,"close":94.69,"high":95.51,"low":92.31,"open":92.73,"volume":10982372},{"timestamp":986995800,"date":"2001-04-11","index":6687,"close":93.15,"high":97.46,"low":91.59,"open":97.04,"volume":12027326},{"timestamp":987082200,"date":"2001-04-12","index":6688,"close":91.97,"high":93.21,"low":90.97,"open":92.16,"volume":9822045},{"timestamp":987427800,"date":"2001-04-16","index":6689,"close":92.5,"high":95.5,"low":91.01,"open":91.97,"volume":9611171},{"timestamp":987514200,"date":"2001-04-17","index":6690,"close":95.32,"high":95.49,"low":92.73,"open":92.73,"volume":10415336}],"post":[{"timestamp":987600600,"date":"2001-04-18","index":6691,"close":101.82,"high":105.16,"low":97.8,"open":98.47,"volume":20725758},{"timestamp":987687000,"date":"2001-04-19","index":6692,"close":109.44,"high":110.8,"low":105.59,"open":107.07,"volume":27010230},{"timestamp":987773400,"date":"2001-04-20","index":6693,"close":109.78,"high":111.28,"low":108.75,"open":109.32,"volume":13346019},{"timestamp":988032600,"date":"2001-04-23","index":6694,"close":107.07,"high":109.03,"low":106.77,"open":109,"volume":8930225},{"timestamp":988119000,"date":"2001-04-24","index":6695,"close":107.72,"high":109.7,"low":107.36,"open":108.41,"volume":9144132},{"timestamp":988205400,"date":"2001-04-25","index":6696,"close":109.8,"high":109.8,"low":107.07,"open":107.07,"volume":7173991},{"timestamp":988291800,"date":"2001-04-26","index":6697,"close":108.74,"high":111.57,"low":108.68,"open":109.89,"volume":7684021},{"timestamp":988378200,"date":"2001-04-27","index":6698,"close":111.09,"high":111.76,"low":109.51,"open":111.66,"volume":7730568},{"timestamp":988637400,"date":"2001-04-30","index":6699,"close":110.08,"high":112.86,"low":109.67,"open":111.28,"volume":7695631},{"timestamp":988723800,"date":"2001-05-01","index":6700,"close":113.3,"high":113.43,"low":109.85,"open":110.76,"volume":8149177},{"timestamp":988810200,"date":"2001-05-02","index":6701,"close":110.33,"high":113.72,"low":108.74,"open":113.1,"volume":10152685}]},{"date":"2001-01-17","estimated":1.46,"reported":1.48,"pre":[{"timestamp":978100200,"date":"2000-12-29","index":6617,"close":81.26,"high":83.11,"low":80.54,"open":83.11,"volume":7263110},{"timestamp":978445800,"date":"2001-01-02","index":6618,"close":81.08,"high":83.65,"low":80.43,"open":80.78,"volume":8375531},{"timestamp":978532200,"date":"2001-01-03","index":6619,"close":90.46,"high":90.82,"low":80.07,"open":80.07,"volume":13357315},{"timestamp":978618600,"date":"2001-01-04","index":6620,"close":89.09,"high":95.36,"low":88.61,"open":90.58,"volume":16129843},{"timestamp":978705000,"date":"2001-01-05","index":6621,"close":89.87,"high":90.52,"low":87,"open":89.81,"volume":8413187},{"timestamp":978964200,"date":"2001-01-08","index":6622,"close":89.45,"high":89.81,"low":87.54,"open":89.39,"volume":6343781},{"timestamp":979050600,"date":"2001-01-09","index":6623,"close":88.49,"high":91.54,"low":87.42,"open":90.28,"volume":7894267},{"timestamp":979137000,"date":"2001-01-10","index":6624,"close":89.33,"high":90.76,"low":87.66,"open":88.43,"volume":8008281},{"timestamp":979223400,"date":"2001-01-11","index":6625,"close":89.57,"high":90.11,"low":87.24,"open":88.85,"volume":10078210},{"timestamp":979309800,"date":"2001-01-12","index":6626,"close":89.69,"high":92.2,"low":88.31,"open":89.57,"volume":6744608},{"timestamp":979655400,"date":"2001-01-16","index":6627,"close":88.67,"high":89.87,"low":87.77,"open":89.63,"volume":5932807}],"post":[{"timestamp":979741800,"date":"2001-01-17","index":6628,"close":92.44,"high":93.45,"low":90.16,"open":91.18,"volume":10174442},{"timestamp":979828200,"date":"2001-01-18","index":6629,"close":103.55,"high":105.16,"low":98.95,"open":99.78,"volume":26406165},{"timestamp":979914600,"date":"2001-01-19","index":6630,"close":106.36,"high":108.93,"low":102.53,"open":102.77,"volume":15441261},{"timestamp":980173800,"date":"2001-01-22","index":6631,"close":103.79,"high":105.1,"low":103.43,"open":104.68,"volume":10060951},{"timestamp":980260200,"date":"2001-01-23","index":6632,"close":104.27,"high":105.1,"low":102.89,"open":104.74,"volume":10278937},{"timestamp":980346600,"date":"2001-01-24","index":6633,"close":105.58,"high":106.54,"low":104.15,"open":104.27,"volume":7071901},{"timestamp":980433000,"date":"2001-01-25","index":6634,"close":105.88,"high":106.24,"low":104.62,"open":105.28,"volume":5211277},{"timestamp":980519400,"date":"2001-01-26","index":6635,"close":109.17,"high":110.18,"low":104.39,"open":104.8,"volume":9513579},{"timestamp":980778600,"date":"2001-01-29","index":6636,"close":109.92,"high":110.42,"low":107.52,"open":107.55,"volume":5360750},{"timestamp":980865000,"date":"2001-01-30","index":6637,"close":111.48,"high":111.62,"low":108.41,"open":109.94,"volume":8621132},{"timestamp":980951400,"date":"2001-01-31","index":6638,"close":107.07,"high":111.62,"low":107.07,"open":110.66,"volume":8696653}]},{"date":"2000-10-17","estimated":1.08,"reported":1.08,"pre":[{"timestamp":970493400,"date":"2000-10-02","index":6555,"close":112.63,"high":114.36,"low":107.67,"open":107.67,"volume":9280321},{"timestamp":970579800,"date":"2000-10-03","index":6556,"close":105.7,"high":114.13,"low":105.16,"open":113.65,"volume":12284433},{"timestamp":970666200,"date":"2000-10-04","index":6557,"close":109.35,"high":109.82,"low":103.79,"open":105.52,"volume":12205669},{"timestamp":970752600,"date":"2000-10-05","index":6558,"close":108.21,"high":109.52,"low":106.66,"open":108.81,"volume":5802162},{"timestamp":970839000,"date":"2000-10-06","index":6559,"close":110.9,"high":111.02,"low":107.79,"open":108.99,"volume":6389386},{"timestamp":971098200,"date":"2000-10-09","index":6560,"close":112.75,"high":114.13,"low":109.29,"open":110.84,"volume":5123308},{"timestamp":971184600,"date":"2000-10-10","index":6561,"close":109.82,"high":111.97,"low":107.49,"open":111.5,"volume":5872453},{"timestamp":971271000,"date":"2000-10-11","index":6562,"close":107.07,"high":107.97,"low":102.77,"open":106.96,"volume":9179487},{"timestamp":971357400,"date":"2000-10-12","index":6563,"close":98.59,"high":109.35,"low":98.59,"open":109.23,"volume":10151325},{"timestamp":971443800,"date":"2000-10-13","index":6564,"close":104.27,"high":105.58,"low":99.61,"open":99.61,"volume":9510860},{"timestamp":971703000,"date":"2000-10-16","index":6565,"close":106.24,"high":108.15,"low":103.79,"open":106.6,"volume":8065078}],"post":[{"timestamp":971789400,"date":"2000-10-17","index":6566,"close":108.03,"high":108.87,"low":103.79,"open":107.01,"volume":9291095},{"timestamp":971875800,"date":"2000-10-18","index":6567,"close":91.24,"high":94.77,"low":86.28,"open":92.5,"volume":31147579},{"timestamp":971962200,"date":"2000-10-19","index":6568,"close":92.2,"high":94.17,"low":88.61,"open":93.69,"volume":18793377},{"timestamp":972048600,"date":"2000-10-20","index":6569,"close":90.58,"high":92.02,"low":90.05,"open":90.94,"volume":9800183},{"timestamp":972307800,"date":"2000-10-23","index":6570,"close":88.79,"high":90.82,"low":87.06,"open":90.58,"volume":9768176},{"timestamp":972394200,"date":"2000-10-24","index":6571,"close":87.42,"high":90.22,"low":86.22,"open":88.91,"volume":9232205},{"timestamp":972480600,"date":"2000-10-25","index":6572,"close":83.71,"high":86.94,"low":83.11,"open":86.52,"volume":14705191},{"timestamp":972567000,"date":"2000-10-26","index":6573,"close":88.67,"high":88.79,"low":83.77,"open":84.13,"volume":10601942},{"timestamp":972653400,"date":"2000-10-27","index":6574,"close":89.57,"high":89.57,"low":87,"open":88.91,"volume":6727244},{"timestamp":972916200,"date":"2000-10-30","index":6575,"close":89.21,"high":89.63,"low":86.34,"open":89.39,"volume":8455864},{"timestamp":973002600,"date":"2000-10-31","index":6576,"close":94.17,"high":94.77,"low":89.63,"open":89.63,"volume":11404120}]}]
diff --git a/data/IBM_partial.json b/data/IBM_partial.json
index fe51488c7..7df21f283 100644
--- a/data/IBM_partial.json
+++ b/data/IBM_partial.json
@@ -1 +1 @@
-[]
+[{"date":"2025-07-22","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":2.23,"reported":2.3,"pre":[{"timestamp":1728394200,"date":"2024-10-08","index":12596,"close":228.62,"high":229.35,"low":227.04,"open":228.11,"volume":3245100},{"timestamp":1728480600,"date":"2024-10-09","index":12597,"close":234.3,"high":234.95,"low":228.5,"open":229.2,"volume":5083600},{"timestamp":1728567000,"date":"2024-10-10","index":12598,"close":233.02,"high":235.83,"low":231.81,"open":235.1,"volume":3142000},{"timestamp":1728653400,"date":"2024-10-11","index":12599,"close":233.26,"high":233.44,"low":230.46,"open":233.25,"volume":3469200},{"timestamp":1728912600,"date":"2024-10-14","index":12600,"close":235.26,"high":236.12,"low":233.17,"open":233.57,"volume":2524400},{"timestamp":1728999000,"date":"2024-10-15","index":12601,"close":232.96,"high":237.37,"low":232.71,"open":236.4,"volume":3350600},{"timestamp":1729085400,"date":"2024-10-16","index":12602,"close":233.67,"high":233.88,"low":231.12,"open":232.11,"volume":2846700},{"timestamp":1729171800,"date":"2024-10-17","index":12603,"close":232.88,"high":233.15,"low":230.66,"open":232,"volume":5040100},{"timestamp":1729258200,"date":"2024-10-18","index":12604,"close":232.2,"high":232.65,"low":230.17,"open":231.92,"volume":4715700},{"timestamp":1729517400,"date":"2024-10-21","index":12605,"close":231.75,"high":232.42,"low":230.26,"open":231.21,"volume":2733300},{"timestamp":1729603800,"date":"2024-10-22","index":12606,"close":232.25,"high":232.97,"low":230.67,"open":231.99,"volume":3180800}],"post":[{"timestamp":1729690200,"date":"2024-10-23","index":12607,"close":232.75,"high":233.34,"low":230.26,"open":230.41,"volume":5767500},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-24","estimated":2.2,"reported":2.43,"pre":[{"timestamp":1720531800,"date":"2024-07-09","index":12532,"close":176.48,"high":177.7,"low":175.58,"open":177.6,"volume":2512700},{"timestamp":1720618200,"date":"2024-07-10","index":12533,"close":177.84,"high":178.22,"low":174.45,"open":176.6,"volume":3462200},{"timestamp":1720704600,"date":"2024-07-11","index":12534,"close":178.31,"high":179.44,"low":176.62,"open":177.65,"volume":2806800},{"timestamp":1720791000,"date":"2024-07-12","index":12535,"close":182.83,"high":184.16,"low":178.5,"open":178.56,"volume":4785600},{"timestamp":1721050200,"date":"2024-07-15","index":12536,"close":182.88,"high":184.9,"low":182.6,"open":183.38,"volume":2925700},{"timestamp":1721136600,"date":"2024-07-16","index":12537,"close":185.81,"high":186.6,"low":184.52,"open":184.67,"volume":3374500},{"timestamp":1721223000,"date":"2024-07-17","index":12538,"close":187.45,"high":187.94,"low":185.07,"open":185.44,"volume":4225300},{"timestamp":1721309400,"date":"2024-07-18","index":12539,"close":185.22,"high":189.47,"low":185.1,"open":186.64,"volume":3487800},{"timestamp":1721395800,"date":"2024-07-19","index":12540,"close":183.25,"high":187,"low":181.95,"open":186.33,"volume":3816000},{"timestamp":1721655000,"date":"2024-07-22","index":12541,"close":184.15,"high":184.97,"low":182.86,"open":183.4,"volume":2488500},{"timestamp":1721741400,"date":"2024-07-23","index":12542,"close":184.1,"high":185.38,"low":183.01,"open":184.36,"volume":2180200}],"post":[{"timestamp":1721827800,"date":"2024-07-24","index":12543,"close":184.02,"high":185.07,"low":183.15,"open":184.14,"volume":6962100},{"timestamp":1721914200,"date":"2024-07-25","index":12544,"close":191.98,"high":196.26,"low":185.3,"open":186.8,"volume":9532800},{"timestamp":1722000600,"date":"2024-07-26","index":12545,"close":191.75,"high":193.57,"low":189.62,"open":190.51,"volume":4294900},{"timestamp":1722259800,"date":"2024-07-29","index":12546,"close":191.5,"high":193.29,"low":189.18,"open":193.18,"volume":3336800},{"timestamp":1722346200,"date":"2024-07-30","index":12547,"close":191.04,"high":192.77,"low":189.09,"open":191.48,"volume":3065000},{"timestamp":1722432600,"date":"2024-07-31","index":12548,"close":192.14,"high":194.55,"low":189.99,"open":191,"volume":5558400},{"timestamp":1722519000,"date":"2024-08-01","index":12549,"close":189.66,"high":193.64,"low":188.29,"open":192.81,"volume":4085400},{"timestamp":1722605400,"date":"2024-08-02","index":12550,"close":189.12,"high":189.26,"low":185.7,"open":188.78,"volume":4548800},{"timestamp":1722864600,"date":"2024-08-05","index":12551,"close":183.31,"high":185.26,"low":181.81,"open":184.55,"volume":4975000},{"timestamp":1722951000,"date":"2024-08-06","index":12552,"close":186.8,"high":188.9,"low":183.64,"open":184.7,"volume":3632500},{"timestamp":1723037400,"date":"2024-08-07","index":12553,"close":186.8,"high":189.87,"low":186.7,"open":188.08,"volume":3801900}]},{"date":"2024-04-24","estimated":1.6,"reported":1.68,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12470,"close":189.31,"high":191.25,"low":186.66,"open":190.54,"volume":2794200},{"timestamp":1712755800,"date":"2024-04-10","index":12471,"close":186.04,"high":187.92,"low":185.52,"open":187.42,"volume":3081700},{"timestamp":1712842200,"date":"2024-04-11","index":12472,"close":185.9,"high":186.8,"low":184.58,"open":186.04,"volume":2861700},{"timestamp":1712928600,"date":"2024-04-12","index":12473,"close":182.27,"high":185.17,"low":181.69,"open":184,"volume":3545100},{"timestamp":1713187800,"date":"2024-04-15","index":12474,"close":181.25,"high":187.48,"low":180.88,"open":185.57,"volume":3528100},{"timestamp":1713274200,"date":"2024-04-16","index":12475,"close":183.75,"high":185.71,"low":182.86,"open":185.59,"volume":4473700},{"timestamp":1713360600,"date":"2024-04-17","index":12476,"close":183.1,"high":184.67,"low":181.78,"open":184.16,"volume":3003000},{"timestamp":1713447000,"date":"2024-04-18","index":12477,"close":181.47,"high":183.46,"low":180.17,"open":182.35,"volume":2886700},{"timestamp":1713533400,"date":"2024-04-19","index":12478,"close":181.58,"high":182.8,"low":180.57,"open":182.43,"volume":3037600},{"timestamp":1713792600,"date":"2024-04-22","index":12479,"close":181.9,"high":183.32,"low":180.45,"open":182.45,"volume":3076500},{"timestamp":1713879000,"date":"2024-04-23","index":12480,"close":182.19,"high":184.68,"low":179,"open":182.73,"volume":5950200}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12481,"close":184.1,"high":184.29,"low":181.4,"open":183.17,"volume":7616600},{"timestamp":1714051800,"date":"2024-04-25","index":12482,"close":168.91,"high":172.45,"low":165.66,"open":168.2,"volume":16702200},{"timestamp":1714138200,"date":"2024-04-26","index":12483,"close":167.13,"high":167.87,"low":165.73,"open":167.5,"volume":8983800},{"timestamp":1714397400,"date":"2024-04-29","index":12484,"close":167.43,"high":168.22,"low":166.23,"open":167.4,"volume":5242200},{"timestamp":1714483800,"date":"2024-04-30","index":12485,"close":166.2,"high":166.76,"low":165.26,"open":166.49,"volume":6011600},{"timestamp":1714570200,"date":"2024-05-01","index":12486,"close":164.43,"high":166.27,"low":164.3,"open":165.69,"volume":4029900},{"timestamp":1714656600,"date":"2024-05-02","index":12487,"close":164.69,"high":164.88,"low":162.62,"open":164.35,"volume":3829900},{"timestamp":1714743000,"date":"2024-05-03","index":12488,"close":165.71,"high":166.61,"low":164.92,"open":165,"volume":3400400},{"timestamp":1715002200,"date":"2024-05-06","index":12489,"close":168.61,"high":168.67,"low":166.38,"open":166.5,"volume":4222300},{"timestamp":1715088600,"date":"2024-05-07","index":12490,"close":168.38,"high":169.29,"low":167.94,"open":169,"volume":3155300},{"timestamp":1715175000,"date":"2024-05-08","index":12491,"close":169.9,"high":170.26,"low":167.9,"open":168.01,"volume":3522000}]},{"date":"2024-01-24","estimated":3.78,"reported":3.87,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":12407,"close":161.14,"high":161.22,"low":157.89,"open":158.69,"volume":3321700},{"timestamp":1704810600,"date":"2024-01-09","index":12408,"close":160.08,"high":160.48,"low":159.51,"open":160,"volume":2617200},{"timestamp":1704897000,"date":"2024-01-10","index":12409,"close":161.23,"high":161.34,"low":159.74,"open":160.28,"volume":2967800},{"timestamp":1704983400,"date":"2024-01-11","index":12410,"close":162.16,"high":162.23,"low":160.29,"open":161.02,"volume":3778200},{"timestamp":1705069800,"date":"2024-01-12","index":12411,"close":165.8,"high":165.98,"low":162.35,"open":162.97,"volume":4956400},{"timestamp":1705415400,"date":"2024-01-16","index":12412,"close":166.96,"high":167.25,"low":165.34,"open":165.8,"volume":4869600},{"timestamp":1705501800,"date":"2024-01-17","index":12413,"close":166.08,"high":167.82,"low":165.5,"open":166.79,"volume":4288600},{"timestamp":1705588200,"date":"2024-01-18","index":12414,"close":166.84,"high":166.99,"low":165.04,"open":166.49,"volume":3776900},{"timestamp":1705674600,"date":"2024-01-19","index":12415,"close":171.48,"high":171.58,"low":169.18,"open":170.59,"volume":6925800},{"timestamp":1705933800,"date":"2024-01-22","index":12416,"close":172.83,"high":174.45,"low":172.4,"open":172.82,"volume":4926000},{"timestamp":1706020200,"date":"2024-01-23","index":12417,"close":173.94,"high":174.02,"low":172.48,"open":172.9,"volume":3983500}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":12418,"close":173.93,"high":174.86,"low":172.9,"open":174.76,"volume":9097800},{"timestamp":1706193000,"date":"2024-01-25","index":12419,"close":190.43,"high":196.9,"low":184.83,"open":184.96,"volume":29596200},{"timestamp":1706279400,"date":"2024-01-26","index":12420,"close":187.42,"high":192.39,"low":186.16,"open":191.31,"volume":9895900},{"timestamp":1706538600,"date":"2024-01-29","index":12421,"close":187.14,"high":189.46,"low":186.05,"open":187.46,"volume":6107900},{"timestamp":1706625000,"date":"2024-01-30","index":12422,"close":187.87,"high":188.65,"low":186.77,"open":187.71,"volume":4575100},{"timestamp":1706711400,"date":"2024-01-31","index":12423,"close":183.66,"high":187.65,"low":183.14,"open":187.05,"volume":8876100},{"timestamp":1706797800,"date":"2024-02-01","index":12424,"close":186.9,"high":187.51,"low":182.71,"open":183.63,"volume":4669400},{"timestamp":1706884200,"date":"2024-02-02","index":12425,"close":185.79,"high":187.39,"low":185.62,"open":187.1,"volume":4054200},{"timestamp":1707143400,"date":"2024-02-05","index":12426,"close":183.42,"high":185.78,"low":183.26,"open":185.51,"volume":4379600},{"timestamp":1707229800,"date":"2024-02-06","index":12427,"close":183.41,"high":184.68,"low":183.04,"open":183.55,"volume":3337600},{"timestamp":1707316200,"date":"2024-02-07","index":12428,"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":12346,"close":142.11,"high":143.42,"low":141.72,"open":142.6,"volume":3015800},{"timestamp":1697031000,"date":"2023-10-11","index":12347,"close":143.23,"high":143.34,"low":142.14,"open":142.51,"volume":2511500},{"timestamp":1697117400,"date":"2023-10-12","index":12348,"close":141.24,"high":142.93,"low":140.95,"open":142.51,"volume":3921100},{"timestamp":1697203800,"date":"2023-10-13","index":12349,"close":138.46,"high":140.12,"low":138.27,"open":139.77,"volume":4582800},{"timestamp":1697463000,"date":"2023-10-16","index":12350,"close":139.21,"high":139.78,"low":138.52,"open":139.28,"volume":3361500},{"timestamp":1697549400,"date":"2023-10-17","index":12351,"close":140.32,"high":140.62,"low":136.31,"open":137.12,"volume":4172800},{"timestamp":1697635800,"date":"2023-10-18","index":12352,"close":139.97,"high":140.43,"low":139.58,"open":140,"volume":3330000},{"timestamp":1697722200,"date":"2023-10-19","index":12353,"close":138.01,"high":139.41,"low":137.93,"open":138.64,"volume":5314200},{"timestamp":1697808600,"date":"2023-10-20","index":12354,"close":137.16,"high":139.27,"low":137.12,"open":138.15,"volume":4865300},{"timestamp":1698067800,"date":"2023-10-23","index":12355,"close":136.38,"high":137.68,"low":135.87,"open":136.63,"volume":3457500},{"timestamp":1698154200,"date":"2023-10-24","index":12356,"close":137.79,"high":137.98,"low":136.05,"open":136.74,"volume":3698000}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12357,"close":137.08,"high":138.49,"low":136.33,"open":137.5,"volume":6472500},{"timestamp":1698327000,"date":"2023-10-26","index":12358,"close":143.76,"high":144.41,"low":141.58,"open":142.2,"volume":11130200},{"timestamp":1698413400,"date":"2023-10-27","index":12359,"close":142.52,"high":144.7,"low":141.71,"open":143.62,"volume":5469200},{"timestamp":1698672600,"date":"2023-10-30","index":12360,"close":142.63,"high":144.5,"low":142.58,"open":143.19,"volume":4204100},{"timestamp":1698759000,"date":"2023-10-31","index":12361,"close":144.64,"high":144.76,"low":142.59,"open":143,"volume":6591800},{"timestamp":1698845400,"date":"2023-11-01","index":12362,"close":145.4,"high":146.51,"low":144.45,"open":145,"volume":4750100},{"timestamp":1698931800,"date":"2023-11-02","index":12363,"close":147.01,"high":147.1,"low":144.84,"open":145.77,"volume":3902700},{"timestamp":1699018200,"date":"2023-11-03","index":12364,"close":147.9,"high":148.45,"low":147.28,"open":147.45,"volume":3510100},{"timestamp":1699281000,"date":"2023-11-06","index":12365,"close":148.97,"high":149.23,"low":147.85,"open":147.89,"volume":4597200},{"timestamp":1699367400,"date":"2023-11-07","index":12366,"close":148.83,"high":149.28,"low":148.03,"open":149.03,"volume":3549900},{"timestamp":1699453800,"date":"2023-11-08","index":12367,"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":12277,"close":133.67,"high":134.35,"low":132.87,"open":133.42,"volume":1477100},{"timestamp":1688563800,"date":"2023-07-05","index":12278,"close":134.24,"high":134.31,"low":132.59,"open":133.32,"volume":2955100},{"timestamp":1688650200,"date":"2023-07-06","index":12279,"close":132.16,"high":133.9,"low":131.55,"open":133.24,"volume":3507700},{"timestamp":1688736600,"date":"2023-07-07","index":12280,"close":132.08,"high":133.85,"low":131.75,"open":131.78,"volume":2982400},{"timestamp":1688995800,"date":"2023-07-10","index":12281,"close":132.9,"high":133.05,"low":131.7,"open":131.76,"volume":2369200},{"timestamp":1689082200,"date":"2023-07-11","index":12282,"close":134.44,"high":134.56,"low":133.23,"open":133.66,"volume":2925200},{"timestamp":1689168600,"date":"2023-07-12","index":12283,"close":132.84,"high":135.33,"low":132.57,"open":135.07,"volume":3732200},{"timestamp":1689255000,"date":"2023-07-13","index":12284,"close":133.92,"high":135.07,"low":133.36,"open":133.51,"volume":3221400},{"timestamp":1689341400,"date":"2023-07-14","index":12285,"close":133.4,"high":133.92,"low":132.94,"open":133.91,"volume":2860700},{"timestamp":1689600600,"date":"2023-07-17","index":12286,"close":134.24,"high":134.61,"low":133.1,"open":133.26,"volume":3167400},{"timestamp":1689687000,"date":"2023-07-18","index":12287,"close":135.36,"high":135.95,"low":134.29,"open":134.71,"volume":3852100}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":12288,"close":135.48,"high":136.45,"low":135.19,"open":135.53,"volume":5520000},{"timestamp":1689859800,"date":"2023-07-20","index":12289,"close":138.38,"high":140.32,"low":136.56,"open":137.19,"volume":10896300},{"timestamp":1689946200,"date":"2023-07-21","index":12290,"close":138.94,"high":139.78,"low":137.76,"open":138.21,"volume":5858600},{"timestamp":1690205400,"date":"2023-07-24","index":12291,"close":139.54,"high":140.12,"low":138.78,"open":139.35,"volume":3475200},{"timestamp":1690291800,"date":"2023-07-25","index":12292,"close":140.33,"high":140.43,"low":139.04,"open":139.42,"volume":3770800},{"timestamp":1690378200,"date":"2023-07-26","index":12293,"close":141.07,"high":141.25,"low":139.88,"open":140.44,"volume":4046400},{"timestamp":1690464600,"date":"2023-07-27","index":12294,"close":142.97,"high":143.38,"low":141.9,"open":142.3,"volume":6331600},{"timestamp":1690551000,"date":"2023-07-28","index":12295,"close":143.45,"high":143.95,"low":142.85,"open":143.44,"volume":6686400},{"timestamp":1690810200,"date":"2023-07-31","index":12296,"close":144.18,"high":144.6,"low":143.53,"open":143.81,"volume":6138100},{"timestamp":1690896600,"date":"2023-08-01","index":12297,"close":143.33,"high":144.48,"low":142.17,"open":144.25,"volume":4797700},{"timestamp":1690983000,"date":"2023-08-02","index":12298,"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":12215,"close":132.06,"high":132.61,"low":130.77,"open":130.97,"volume":3840100},{"timestamp":1680615000,"date":"2023-04-04","index":12216,"close":131.6,"high":132.15,"low":130.89,"open":131.99,"volume":3382800},{"timestamp":1680701400,"date":"2023-04-05","index":12217,"close":132.14,"high":132.61,"low":131.37,"open":131.37,"volume":2898700},{"timestamp":1680787800,"date":"2023-04-06","index":12218,"close":130.5,"high":132.6,"low":130.32,"open":132.16,"volume":3050600},{"timestamp":1681133400,"date":"2023-04-10","index":12219,"close":131.03,"high":131.08,"low":129.24,"open":129.83,"volume":2614400},{"timestamp":1681219800,"date":"2023-04-11","index":12220,"close":130.42,"high":131.1,"low":130.18,"open":130.58,"volume":3132400},{"timestamp":1681306200,"date":"2023-04-12","index":12221,"close":128.54,"high":130.89,"low":128.17,"open":130.4,"volume":3957500},{"timestamp":1681392600,"date":"2023-04-13","index":12222,"close":127.9,"high":128.39,"low":126,"open":128.01,"volume":5621500},{"timestamp":1681479000,"date":"2023-04-14","index":12223,"close":128.14,"high":129.84,"low":127.31,"open":128.46,"volume":4180600},{"timestamp":1681738200,"date":"2023-04-17","index":12224,"close":127.82,"high":128.72,"low":126.8,"open":128.3,"volume":3662700},{"timestamp":1681824600,"date":"2023-04-18","index":12225,"close":127.78,"high":128.68,"low":127.35,"open":128.14,"volume":3193800}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":12226,"close":126.32,"high":126.98,"low":125.3,"open":126.5,"volume":7014400},{"timestamp":1681997400,"date":"2023-04-20","index":12227,"close":126.36,"high":130.98,"low":125.84,"open":130.15,"volume":9749600},{"timestamp":1682083800,"date":"2023-04-21","index":12228,"close":125.73,"high":126.7,"low":125.27,"open":126,"volume":6725400},{"timestamp":1682343000,"date":"2023-04-24","index":12229,"close":125.4,"high":126.05,"low":124.56,"open":125.55,"volume":4043900},{"timestamp":1682429400,"date":"2023-04-25","index":12230,"close":125.89,"high":126.19,"low":124.76,"open":124.9,"volume":4275400},{"timestamp":1682515800,"date":"2023-04-26","index":12231,"close":125.85,"high":126.55,"low":125.12,"open":125.81,"volume":4070200},{"timestamp":1682602200,"date":"2023-04-27","index":12232,"close":126.97,"high":127.02,"low":125.46,"open":126.37,"volume":3204900},{"timestamp":1682688600,"date":"2023-04-28","index":12233,"close":126.41,"high":127.25,"low":125.64,"open":126.58,"volume":5060500},{"timestamp":1682947800,"date":"2023-05-01","index":12234,"close":126.09,"high":126.75,"low":126.06,"open":126.35,"volume":2725000},{"timestamp":1683034200,"date":"2023-05-02","index":12235,"close":125.16,"high":126.45,"low":123.27,"open":126.3,"volume":4445300},{"timestamp":1683120600,"date":"2023-05-03","index":12236,"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":12157,"close":143.55,"high":145.47,"low":143.4,"open":144.08,"volume":3987700},{"timestamp":1673361000,"date":"2023-01-10","index":12158,"close":144.8,"high":144.85,"low":142.9,"open":143.61,"volume":2152100},{"timestamp":1673447400,"date":"2023-01-11","index":12159,"close":145.26,"high":145.53,"low":143.45,"open":145,"volume":3268700},{"timestamp":1673533800,"date":"2023-01-12","index":12160,"close":145.55,"high":146.66,"low":144.52,"open":144.88,"volume":2715900},{"timestamp":1673620200,"date":"2023-01-13","index":12161,"close":145.89,"high":146.1,"low":144.01,"open":144.06,"volume":2455700},{"timestamp":1673965800,"date":"2023-01-17","index":12162,"close":145.19,"high":147.18,"low":145.01,"open":146.42,"volume":2986500},{"timestamp":1674052200,"date":"2023-01-18","index":12163,"close":140.41,"high":144.68,"low":140.23,"open":144.4,"volume":6445600},{"timestamp":1674138600,"date":"2023-01-19","index":12164,"close":140.62,"high":142.23,"low":139.75,"open":140,"volume":4833900},{"timestamp":1674225000,"date":"2023-01-20","index":12165,"close":141.2,"high":141.86,"low":140.51,"open":141.67,"volume":7153300},{"timestamp":1674484200,"date":"2023-01-23","index":12166,"close":141.86,"high":142.99,"low":141.06,"open":141.4,"volume":5898400},{"timestamp":1674570600,"date":"2023-01-24","index":12167,"close":141.49,"high":142.75,"low":140,"open":141.25,"volume":4407600}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12168,"close":140.76,"high":141.03,"low":139.36,"open":140.47,"volume":7347500},{"timestamp":1674743400,"date":"2023-01-26","index":12169,"close":134.45,"high":138.27,"low":132.98,"open":137.53,"volume":17548500},{"timestamp":1674829800,"date":"2023-01-27","index":12170,"close":134.39,"high":135.49,"low":133.77,"open":134.44,"volume":8143100},{"timestamp":1675089000,"date":"2023-01-30","index":12171,"close":135.3,"high":136.11,"low":133.98,"open":134.32,"volume":5375700},{"timestamp":1675175400,"date":"2023-01-31","index":12172,"close":134.73,"high":135.65,"low":133.76,"open":135.5,"volume":7206400},{"timestamp":1675261800,"date":"2023-02-01","index":12173,"close":135.09,"high":135.79,"low":132.8,"open":134.49,"volume":5428900},{"timestamp":1675348200,"date":"2023-02-02","index":12174,"close":136.39,"high":136.72,"low":134.85,"open":135.96,"volume":6107800},{"timestamp":1675434600,"date":"2023-02-03","index":12175,"close":136.94,"high":136.95,"low":135.53,"open":136.35,"volume":3755700},{"timestamp":1675693800,"date":"2023-02-06","index":12176,"close":136.18,"high":136.32,"low":134.95,"open":135.83,"volume":4841300},{"timestamp":1675780200,"date":"2023-02-07","index":12177,"close":135.84,"high":136.4,"low":134.45,"open":135.67,"volume":3737600},{"timestamp":1675866600,"date":"2023-02-08","index":12178,"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":12091,"close":125.5,"high":125.65,"low":122.52,"open":122.8,"volume":4566100},{"timestamp":1664976600,"date":"2022-10-05","index":12092,"close":125.74,"high":126.46,"low":124.23,"open":124.71,"volume":3212900},{"timestamp":1665063000,"date":"2022-10-06","index":12093,"close":122.23,"high":125.3,"low":121.77,"open":124.88,"volume":5074600},{"timestamp":1665149400,"date":"2022-10-07","index":12094,"close":118.82,"high":121.8,"low":118.07,"open":121.5,"volume":4499700},{"timestamp":1665408600,"date":"2022-10-10","index":12095,"close":117.75,"high":119.96,"low":117.04,"open":119.79,"volume":5990000},{"timestamp":1665495000,"date":"2022-10-11","index":12096,"close":117.8,"high":119.23,"low":116.94,"open":117.46,"volume":4043100},{"timestamp":1665581400,"date":"2022-10-12","index":12097,"close":117.57,"high":118.81,"low":117.2,"open":118,"volume":3338800},{"timestamp":1665667800,"date":"2022-10-13","index":12098,"close":121.79,"high":122.15,"low":115.55,"open":116.1,"volume":5837500},{"timestamp":1665754200,"date":"2022-10-14","index":12099,"close":120.04,"high":122.54,"low":119.84,"open":121.8,"volume":3762400},{"timestamp":1666013400,"date":"2022-10-17","index":12100,"close":121.52,"high":122.88,"low":121.43,"open":121.8,"volume":5458600},{"timestamp":1666099800,"date":"2022-10-18","index":12101,"close":122.94,"high":123.94,"low":121.82,"open":123,"volume":5120300}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":12102,"close":122.51,"high":123.94,"low":121.99,"open":122.36,"volume":5906600},{"timestamp":1666272600,"date":"2022-10-20","index":12103,"close":128.3,"high":128.96,"low":125.15,"open":126.25,"volume":13623100},{"timestamp":1666359000,"date":"2022-10-21","index":12104,"close":129.9,"high":130.85,"low":127.59,"open":128.39,"volume":7201300},{"timestamp":1666618200,"date":"2022-10-24","index":12105,"close":132.69,"high":133.11,"low":129.85,"open":130.9,"volume":5610900},{"timestamp":1666704600,"date":"2022-10-25","index":12106,"close":132.93,"high":133.3,"low":131.3,"open":132,"volume":5957600},{"timestamp":1666791000,"date":"2022-10-26","index":12107,"close":135.01,"high":135.86,"low":132.81,"open":133.72,"volume":5139000},{"timestamp":1666877400,"date":"2022-10-27","index":12108,"close":134.77,"high":136.4,"low":134.45,"open":135.55,"volume":3993200},{"timestamp":1666963800,"date":"2022-10-28","index":12109,"close":138.51,"high":138.86,"low":135.22,"open":135.56,"volume":5965500},{"timestamp":1667223000,"date":"2022-10-31","index":12110,"close":138.29,"high":138.77,"low":136.6,"open":138.06,"volume":4915300},{"timestamp":1667309400,"date":"2022-11-01","index":12111,"close":138.2,"high":138.65,"low":136.7,"open":138.25,"volume":3590600},{"timestamp":1667395800,"date":"2022-11-02","index":12112,"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":12025,"close":141.19,"high":142.46,"low":139.28,"open":139.58,"volume":4878000},{"timestamp":1656682200,"date":"2022-07-01","index":12026,"close":141.12,"high":141.67,"low":139.26,"open":141,"volume":4011900},{"timestamp":1657027800,"date":"2022-07-05","index":12027,"close":137.62,"high":139.97,"low":135.27,"open":139.97,"volume":6273400},{"timestamp":1657114200,"date":"2022-07-06","index":12028,"close":138.08,"high":139.14,"low":137.13,"open":138,"volume":3237000},{"timestamp":1657200600,"date":"2022-07-07","index":12029,"close":140.83,"high":141.32,"low":138.83,"open":138.91,"volume":3897100},{"timestamp":1657287000,"date":"2022-07-08","index":12030,"close":140.47,"high":141.32,"low":139.82,"open":140.76,"volume":2820800},{"timestamp":1657546200,"date":"2022-07-11","index":12031,"close":141,"high":141.87,"low":140.13,"open":140.62,"volume":3904700},{"timestamp":1657632600,"date":"2022-07-12","index":12032,"close":139.18,"high":141.55,"low":138.57,"open":140.84,"volume":3235400},{"timestamp":1657719000,"date":"2022-07-13","index":12033,"close":137.18,"high":138.9,"low":136.8,"open":137.18,"volume":4123200},{"timestamp":1657805400,"date":"2022-07-14","index":12034,"close":139.06,"high":139.43,"low":135.02,"open":135.6,"volume":5298400},{"timestamp":1657891800,"date":"2022-07-15","index":12035,"close":139.92,"high":140.68,"low":138.61,"open":140.68,"volume":4519300}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":12036,"close":138.13,"high":140.31,"low":137.78,"open":140.15,"volume":8231700},{"timestamp":1658237400,"date":"2022-07-19","index":12037,"close":130.88,"high":132.56,"low":127.72,"open":131.58,"volume":29690500},{"timestamp":1658323800,"date":"2022-07-20","index":12038,"close":129.18,"high":130.72,"low":128.06,"open":130.7,"volume":9882000},{"timestamp":1658410200,"date":"2022-07-21","index":12039,"close":127.15,"high":128.81,"low":125.13,"open":128.75,"volume":11975400},{"timestamp":1658496600,"date":"2022-07-22","index":12040,"close":128.25,"high":128.32,"low":125.71,"open":127.03,"volume":6467200},{"timestamp":1658755800,"date":"2022-07-25","index":12041,"close":128.54,"high":129.13,"low":127.9,"open":128.44,"volume":4702400},{"timestamp":1658842200,"date":"2022-07-26","index":12042,"close":128.08,"high":129.3,"low":127.63,"open":128.26,"volume":3645300},{"timestamp":1658928600,"date":"2022-07-27","index":12043,"close":129.12,"high":129.43,"low":127.58,"open":127.97,"volume":4175600},{"timestamp":1659015000,"date":"2022-07-28","index":12044,"close":129.22,"high":129.81,"low":128.61,"open":128.75,"volume":3913700},{"timestamp":1659101400,"date":"2022-07-29","index":12045,"close":130.79,"high":131,"low":129.31,"open":129.52,"volume":5786800},{"timestamp":1659360600,"date":"2022-08-01","index":12046,"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":11964,"close":130.15,"high":130.27,"low":128.06,"open":129.66,"volume":4012400},{"timestamp":1649079000,"date":"2022-04-04","index":11965,"close":130.27,"high":130.45,"low":128.93,"open":130.26,"volume":2809800},{"timestamp":1649165400,"date":"2022-04-05","index":11966,"close":128.89,"high":131.23,"low":128.66,"open":129.85,"volume":3107200},{"timestamp":1649251800,"date":"2022-04-06","index":11967,"close":129.39,"high":129.51,"low":127.25,"open":127.78,"volume":3958100},{"timestamp":1649338200,"date":"2022-04-07","index":11968,"close":128.55,"high":129.25,"low":126.73,"open":128.87,"volume":3538300},{"timestamp":1649424600,"date":"2022-04-08","index":11969,"close":127.73,"high":128.78,"low":127.27,"open":128.01,"volume":3143300},{"timestamp":1649683800,"date":"2022-04-11","index":11970,"close":126.37,"high":128.18,"low":126.18,"open":127.95,"volume":3202500},{"timestamp":1649770200,"date":"2022-04-12","index":11971,"close":125.98,"high":127.34,"low":125.58,"open":126.42,"volume":2691000},{"timestamp":1649856600,"date":"2022-04-13","index":11972,"close":126.14,"high":126.67,"low":124.91,"open":125.64,"volume":3064900},{"timestamp":1649943000,"date":"2022-04-14","index":11973,"close":126.56,"high":130.58,"low":126.38,"open":128.93,"volume":6384200},{"timestamp":1650288600,"date":"2022-04-18","index":11974,"close":126.17,"high":127.39,"low":125.53,"open":126.6,"volume":4884200}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":11975,"close":129.15,"high":129.4,"low":126,"open":126.08,"volume":7971400},{"timestamp":1650461400,"date":"2022-04-20","index":11976,"close":138.32,"high":139.56,"low":133.38,"open":135,"volume":17859200},{"timestamp":1650547800,"date":"2022-04-21","index":11977,"close":139.85,"high":141.88,"low":137.35,"open":138.23,"volume":9922300},{"timestamp":1650634200,"date":"2022-04-22","index":11978,"close":138.25,"high":140.44,"low":137.35,"open":139.7,"volume":6508600},{"timestamp":1650893400,"date":"2022-04-25","index":11979,"close":139.1,"high":139.65,"low":135.19,"open":137.59,"volume":5748300},{"timestamp":1650979800,"date":"2022-04-26","index":11980,"close":136.19,"high":139.87,"low":136.17,"open":139,"volume":4956200},{"timestamp":1651066200,"date":"2022-04-27","index":11981,"close":135.06,"high":137.12,"low":134.63,"open":135.78,"volume":4369100},{"timestamp":1651152600,"date":"2022-04-28","index":11982,"close":135.74,"high":136.99,"low":134.81,"open":136.85,"volume":4474300},{"timestamp":1651239000,"date":"2022-04-29","index":11983,"close":132.21,"high":135.55,"low":132,"open":135.13,"volume":5078700},{"timestamp":1651498200,"date":"2022-05-02","index":11984,"close":133.04,"high":133.77,"low":130.89,"open":133,"volume":4213500},{"timestamp":1651584600,"date":"2022-05-03","index":11985,"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":11905,"close":135.34,"high":138.41,"low":132.51,"open":138.2,"volume":9908100},{"timestamp":1641565800,"date":"2022-01-07","index":11906,"close":134.83,"high":135.66,"low":133.51,"open":134.9,"volume":5238100},{"timestamp":1641825000,"date":"2022-01-10","index":11907,"close":135.03,"high":136.2,"low":133.38,"open":134.47,"volume":5432800},{"timestamp":1641911400,"date":"2022-01-11","index":11908,"close":132.87,"high":133.25,"low":127.97,"open":130.52,"volume":11105300},{"timestamp":1641997800,"date":"2022-01-12","index":11909,"close":133.59,"high":134.47,"low":131.37,"open":133.25,"volume":5352000},{"timestamp":1642084200,"date":"2022-01-13","index":11910,"close":134.76,"high":136.05,"low":133.56,"open":133.9,"volume":4868300},{"timestamp":1642170600,"date":"2022-01-14","index":11911,"close":134.21,"high":135.14,"low":133.3,"open":134.55,"volume":5310300},{"timestamp":1642516200,"date":"2022-01-18","index":11912,"close":132.94,"high":133.89,"low":131.78,"open":132.95,"volume":5246700},{"timestamp":1642602600,"date":"2022-01-19","index":11913,"close":131.58,"high":133.9,"low":131.5,"open":132.9,"volume":4103700},{"timestamp":1642689000,"date":"2022-01-20","index":11914,"close":130.82,"high":132.88,"low":130.57,"open":131.26,"volume":5278200},{"timestamp":1642775400,"date":"2022-01-21","index":11915,"close":129.35,"high":131.87,"low":129.27,"open":131.65,"volume":5907000}],"post":[{"timestamp":1643034600,"date":"2022-01-24","index":11916,"close":128.82,"high":129.15,"low":124.19,"open":127.99,"volume":13484000},{"timestamp":1643121000,"date":"2022-01-25","index":11917,"close":136.1,"high":137.34,"low":128.3,"open":129.14,"volume":19715700},{"timestamp":1643207400,"date":"2022-01-26","index":11918,"close":134.26,"high":137.07,"low":133.13,"open":136.47,"volume":8336000},{"timestamp":1643293800,"date":"2022-01-27","index":11919,"close":132.52,"high":134.75,"low":132.08,"open":133.66,"volume":5497300},{"timestamp":1643380200,"date":"2022-01-28","index":11920,"close":134.5,"high":134.53,"low":131.79,"open":133.19,"volume":5471500},{"timestamp":1643639400,"date":"2022-01-31","index":11921,"close":133.57,"high":134.09,"low":132.3,"open":134.09,"volume":5859000},{"timestamp":1643725800,"date":"2022-02-01","index":11922,"close":135.53,"high":135.96,"low":132.5,"open":133.76,"volume":6206400},{"timestamp":1643812200,"date":"2022-02-02","index":11923,"close":137.25,"high":137.56,"low":135.26,"open":135.7,"volume":5357200},{"timestamp":1643898600,"date":"2022-02-03","index":11924,"close":137.78,"high":138.76,"low":135.83,"open":137,"volume":6100800},{"timestamp":1643985000,"date":"2022-02-04","index":11925,"close":137.15,"high":138.82,"low":136.22,"open":137.86,"volume":4142000},{"timestamp":1644244200,"date":"2022-02-07","index":11926,"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":11840,"close":136.85,"high":138.62,"low":136.37,"open":138.38,"volume":7297524},{"timestamp":1633527000,"date":"2021-10-06","index":11841,"close":136.1,"high":137.07,"low":134.69,"open":136.21,"volume":5573506},{"timestamp":1633613400,"date":"2021-10-07","index":11842,"close":135.57,"high":137.09,"low":135.31,"open":136.45,"volume":3999695},{"timestamp":1633699800,"date":"2021-10-08","index":11843,"close":136.92,"high":137.33,"low":134.85,"open":135.57,"volume":3902940},{"timestamp":1633959000,"date":"2021-10-11","index":11844,"close":136.17,"high":137.74,"low":136.14,"open":137.19,"volume":2921792},{"timestamp":1634045400,"date":"2021-10-12","index":11845,"close":134.29,"high":136.04,"low":134.13,"open":135.96,"volume":3293436},{"timestamp":1634131800,"date":"2021-10-13","index":11846,"close":134.57,"high":135.19,"low":133.52,"open":134.34,"volume":3013003},{"timestamp":1634218200,"date":"2021-10-14","index":11847,"close":137.08,"high":137.59,"low":134.81,"open":134.84,"volume":4410668},{"timestamp":1634304600,"date":"2021-10-15","index":11848,"close":138.25,"high":138.48,"low":136.51,"open":137.08,"volume":3371049},{"timestamp":1634563800,"date":"2021-10-18","index":11849,"close":136.06,"high":138.57,"low":135.53,"open":137.67,"volume":6437189},{"timestamp":1634650200,"date":"2021-10-19","index":11850,"close":135.74,"high":136.65,"low":134.34,"open":134.88,"volume":4539117}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":11851,"close":135.66,"high":135.95,"low":134.51,"open":135.45,"volume":6474008},{"timestamp":1634823000,"date":"2021-10-21","index":11852,"close":122.69,"high":127.84,"low":122.47,"open":127.64,"volume":32913959},{"timestamp":1634909400,"date":"2021-10-22","index":11853,"close":122.26,"high":124.52,"low":121.04,"open":122.42,"volume":12114981},{"timestamp":1635168600,"date":"2021-10-25","index":11854,"close":122.03,"high":122.99,"low":121.36,"open":121.92,"volume":6667204},{"timestamp":1635255000,"date":"2021-10-26","index":11855,"close":121.54,"high":122.66,"low":121.19,"open":121.91,"volume":8912861},{"timestamp":1635341400,"date":"2021-10-27","index":11856,"close":119.67,"high":122.26,"low":119.51,"open":121.84,"volume":7294176},{"timestamp":1635427800,"date":"2021-10-28","index":11857,"close":120.31,"high":120.76,"low":119.14,"open":119.67,"volume":6802138},{"timestamp":1635514200,"date":"2021-10-29","index":11858,"close":119.6,"high":120.76,"low":119.42,"open":119.91,"volume":6188973},{"timestamp":1635773400,"date":"2021-11-01","index":11859,"close":120.73,"high":120.76,"low":118.39,"open":119.55,"volume":6177153},{"timestamp":1635859800,"date":"2021-11-02","index":11860,"close":120.63,"high":121.58,"low":119.42,"open":120.75,"volume":4722062},{"timestamp":1635946200,"date":"2021-11-03","index":11861,"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":11774,"close":140.38,"high":141.01,"low":140.12,"open":140.5,"volume":2809661},{"timestamp":1625232600,"date":"2021-07-02","index":11775,"close":133.86,"high":140.49,"low":133.33,"open":140.45,"volume":17584515},{"timestamp":1625578200,"date":"2021-07-06","index":11776,"close":132.68,"high":134.24,"low":131.07,"open":133.83,"volume":8466010},{"timestamp":1625664600,"date":"2021-07-07","index":11777,"close":133.67,"high":134.16,"low":132.66,"open":132.66,"volume":4246446},{"timestamp":1625751000,"date":"2021-07-08","index":11778,"close":134.55,"high":135.1,"low":131.61,"open":131.72,"volume":5739820},{"timestamp":1625837400,"date":"2021-07-09","index":11779,"close":135.3,"high":135.74,"low":134.65,"open":135.23,"volume":4083689},{"timestamp":1626096600,"date":"2021-07-12","index":11780,"close":134.72,"high":135.72,"low":133.96,"open":135.21,"volume":3496360},{"timestamp":1626183000,"date":"2021-07-13","index":11781,"close":134.11,"high":134.72,"low":133.49,"open":134.72,"volume":3309858},{"timestamp":1626269400,"date":"2021-07-14","index":11782,"close":133.67,"high":134.56,"low":132.82,"open":134.53,"volume":4606061},{"timestamp":1626355800,"date":"2021-07-15","index":11783,"close":134.27,"high":134.28,"low":132.7,"open":133.19,"volume":3807126},{"timestamp":1626442200,"date":"2021-07-16","index":11784,"close":132.79,"high":134.8,"low":132.5,"open":134.8,"volume":4298328}],"post":[{"timestamp":1626701400,"date":"2021-07-19","index":11785,"close":131.85,"high":132.4,"low":130.22,"open":130.45,"volume":8977086},{"timestamp":1626787800,"date":"2021-07-20","index":11786,"close":133.81,"high":138.55,"low":132.6,"open":136.71,"volume":14237838},{"timestamp":1626874200,"date":"2021-07-21","index":11787,"close":135.09,"high":135.17,"low":133.51,"open":133.81,"volume":5024984},{"timestamp":1626960600,"date":"2021-07-22","index":11788,"close":134.52,"high":135.57,"low":134.24,"open":135.43,"volume":3466653},{"timestamp":1627047000,"date":"2021-07-23","index":11789,"close":135.12,"high":135.47,"low":134.16,"open":134.76,"volume":4680013},{"timestamp":1627306200,"date":"2021-07-26","index":11790,"close":136.49,"high":136.71,"low":134.92,"open":135.17,"volume":4441630},{"timestamp":1627392600,"date":"2021-07-27","index":11791,"close":136.47,"high":137.32,"low":135.37,"open":136.26,"volume":3281302},{"timestamp":1627479000,"date":"2021-07-28","index":11792,"close":135.54,"high":136.81,"low":135.41,"open":136.72,"volume":2660815},{"timestamp":1627565400,"date":"2021-07-29","index":11793,"close":135.69,"high":136.67,"low":135.37,"open":136.07,"volume":2793761},{"timestamp":1627651800,"date":"2021-07-30","index":11794,"close":134.76,"high":135.61,"low":134.6,"open":135.3,"volume":3698238},{"timestamp":1627911000,"date":"2021-08-02","index":11795,"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":11711,"close":127.37,"high":128.04,"low":126.45,"open":127.88,"volume":4261404},{"timestamp":1617629400,"date":"2021-04-05","index":11712,"close":129.95,"high":130.68,"low":127.53,"open":127.76,"volume":5722980},{"timestamp":1617715800,"date":"2021-04-06","index":11713,"close":128.32,"high":129.67,"low":128.19,"open":129.62,"volume":3787566},{"timestamp":1617802200,"date":"2021-04-07","index":11714,"close":129,"high":129.01,"low":127.9,"open":127.95,"volume":3112896},{"timestamp":1617888600,"date":"2021-04-08","index":11715,"close":129.18,"high":129.67,"low":128.26,"open":128.65,"volume":4275211},{"timestamp":1617975000,"date":"2021-04-09","index":11716,"close":129.76,"high":129.77,"low":128.79,"open":128.94,"volume":3162999},{"timestamp":1618234200,"date":"2021-04-12","index":11717,"close":128.67,"high":129.42,"low":127.96,"open":129.08,"volume":3926684},{"timestamp":1618320600,"date":"2021-04-13","index":11718,"close":125.41,"high":127.74,"low":124.65,"open":127.15,"volume":8403041},{"timestamp":1618407000,"date":"2021-04-14","index":11719,"close":126.8,"high":126.94,"low":124.78,"open":125.54,"volume":6137928},{"timestamp":1618493400,"date":"2021-04-15","index":11720,"close":126.75,"high":127.98,"low":126.41,"open":127.42,"volume":4062664},{"timestamp":1618579800,"date":"2021-04-16","index":11721,"close":127.72,"high":128.2,"low":127.1,"open":127.15,"volume":5535223}],"post":[{"timestamp":1618839000,"date":"2021-04-19","index":11722,"close":127.27,"high":127.93,"low":126.75,"open":127.72,"volume":8575736},{"timestamp":1618925400,"date":"2021-04-20","index":11723,"close":132.08,"high":133.62,"low":130.69,"open":131.04,"volume":16192708},{"timestamp":1619011800,"date":"2021-04-21","index":11724,"close":137.24,"high":137.41,"low":131.65,"open":131.99,"volume":12456814},{"timestamp":1619098200,"date":"2021-04-22","index":11725,"close":135.07,"high":138.37,"low":134.8,"open":137.38,"volume":7428064},{"timestamp":1619184600,"date":"2021-04-23","index":11726,"close":136.17,"high":137.29,"low":134.75,"open":135.1,"volume":4765576},{"timestamp":1619443800,"date":"2021-04-26","index":11727,"close":135.34,"high":137.31,"low":135.26,"open":136.16,"volume":4927497},{"timestamp":1619530200,"date":"2021-04-27","index":11728,"close":135.76,"high":136.29,"low":134.56,"open":135.46,"volume":4062664},{"timestamp":1619616600,"date":"2021-04-28","index":11729,"close":136.71,"high":137.09,"low":135.85,"open":136.63,"volume":3941433},{"timestamp":1619703000,"date":"2021-04-29","index":11730,"close":137.9,"high":142.2,"low":136.69,"open":137.79,"volume":4554179},{"timestamp":1619789400,"date":"2021-04-30","index":11731,"close":135.64,"high":137.5,"low":134.37,"open":137.38,"volume":9280321},{"timestamp":1620048600,"date":"2021-05-03","index":11732,"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":11651,"close":120.59,"high":121.11,"low":119.13,"open":119.51,"volume":6395872},{"timestamp":1609943400,"date":"2021-01-06","index":11652,"close":123.6,"high":126.08,"low":121.15,"open":121.32,"volume":8322708},{"timestamp":1610029800,"date":"2021-01-07","index":11653,"close":123.32,"high":124.72,"low":122.62,"open":124.32,"volume":4714740},{"timestamp":1610116200,"date":"2021-01-08","index":11654,"close":122.88,"high":123.63,"low":121.4,"open":122.92,"volume":4891305},{"timestamp":1610375400,"date":"2021-01-11","index":11655,"close":122.93,"high":123.98,"low":122.05,"open":122.32,"volume":5859587},{"timestamp":1610461800,"date":"2021-01-12","index":11656,"close":123.53,"high":124.14,"low":122.31,"open":123.41,"volume":3921663},{"timestamp":1610548200,"date":"2021-01-13","index":11657,"close":121.34,"high":124.04,"low":120.9,"open":123.47,"volume":8030874},{"timestamp":1610634600,"date":"2021-01-14","index":11658,"close":123.3,"high":124.44,"low":121.94,"open":122.39,"volume":7848347},{"timestamp":1610721000,"date":"2021-01-15","index":11659,"close":122.74,"high":123.56,"low":122.06,"open":122.64,"volume":5131153},{"timestamp":1611066600,"date":"2021-01-19","index":11660,"close":123.35,"high":123.89,"low":122.46,"open":123.59,"volume":5646308},{"timestamp":1611153000,"date":"2021-01-20","index":11661,"close":124.36,"high":125.3,"low":122.91,"open":124,"volume":5856240}],"post":[{"timestamp":1611239400,"date":"2021-01-21","index":11662,"close":125.86,"high":126.42,"low":124.33,"open":124.4,"volume":13116003},{"timestamp":1611325800,"date":"2021-01-22","index":11663,"close":113.39,"high":115.39,"low":112.2,"open":115.39,"volume":39814421},{"timestamp":1611585000,"date":"2021-01-25","index":11664,"close":113.37,"high":114.28,"low":112.28,"open":113.54,"volume":14315974},{"timestamp":1611671400,"date":"2021-01-26","index":11665,"close":117.1,"high":117.2,"low":113.21,"open":113.94,"volume":11186656},{"timestamp":1611757800,"date":"2021-01-27","index":11666,"close":117.08,"high":119.3,"low":116.27,"open":116.71,"volume":12705239},{"timestamp":1611844200,"date":"2021-01-28","index":11667,"close":114.8,"high":117.78,"low":114.79,"open":117.4,"volume":8455969},{"timestamp":1611930600,"date":"2021-01-29","index":11668,"close":113.87,"high":115.97,"low":113.67,"open":114.93,"volume":12369473},{"timestamp":1612189800,"date":"2021-02-01","index":11669,"close":115.24,"high":115.63,"low":113.51,"open":114.63,"volume":6538023},{"timestamp":1612276200,"date":"2021-02-02","index":11670,"close":114.19,"high":115.68,"low":114.03,"open":114.11,"volume":6633627},{"timestamp":1612362600,"date":"2021-02-03","index":11671,"close":113.88,"high":114.53,"low":112.93,"open":113.8,"volume":7024308},{"timestamp":1612449000,"date":"2021-02-04","index":11672,"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":11587,"close":115.27,"high":116.4,"low":113.59,"open":113.8,"volume":3059759},{"timestamp":1601904600,"date":"2020-10-05","index":11588,"close":116.64,"high":117.35,"low":115.73,"open":116.48,"volume":3190823},{"timestamp":1601991000,"date":"2020-10-06","index":11589,"close":116.61,"high":119.34,"low":116.24,"open":117.19,"volume":4050426},{"timestamp":1602077400,"date":"2020-10-07","index":11590,"close":118.61,"high":118.92,"low":116.94,"open":117.28,"volume":2944908},{"timestamp":1602163800,"date":"2020-10-08","index":11591,"close":125.71,"high":129.54,"low":124.06,"open":125.11,"volume":26452189},{"timestamp":1602250200,"date":"2020-10-09","index":11592,"close":122.17,"high":126.2,"low":121.99,"open":126.2,"volume":8737970},{"timestamp":1602509400,"date":"2020-10-12","index":11593,"close":121.62,"high":122.61,"low":120.88,"open":122.44,"volume":4848315},{"timestamp":1602595800,"date":"2020-10-13","index":11594,"close":119.6,"high":121.56,"low":118.99,"open":121,"volume":5654781},{"timestamp":1602682200,"date":"2020-10-14","index":11595,"close":120.4,"high":121.36,"low":119.63,"open":119.63,"volume":3899593},{"timestamp":1602768600,"date":"2020-10-15","index":11596,"close":119.4,"high":119.71,"low":118.4,"open":118.62,"volume":3541024},{"timestamp":1602855000,"date":"2020-10-16","index":11597,"close":120.39,"high":120.87,"low":119.18,"open":119.67,"volume":4927078}],"post":[{"timestamp":1603114200,"date":"2020-10-19","index":11598,"close":120,"high":121.75,"low":119.58,"open":121.22,"volume":7822720},{"timestamp":1603200600,"date":"2020-10-20","index":11599,"close":112.21,"high":114.87,"low":111.7,"open":114.53,"volume":22490151},{"timestamp":1603287000,"date":"2020-10-21","index":11600,"close":110,"high":112.51,"low":109.74,"open":111.53,"volume":10204044},{"timestamp":1603373400,"date":"2020-10-22","index":11601,"close":110.67,"high":110.96,"low":108.01,"open":109.94,"volume":8217167},{"timestamp":1603459800,"date":"2020-10-23","index":11602,"close":110.9,"high":111.49,"low":110.45,"open":111.38,"volume":4072496},{"timestamp":1603719000,"date":"2020-10-26","index":11603,"close":107.28,"high":109.85,"low":106.92,"open":109.42,"volume":7534756},{"timestamp":1603805400,"date":"2020-10-27","index":11604,"close":105.7,"high":107.28,"low":105.19,"open":107.22,"volume":6209161},{"timestamp":1603891800,"date":"2020-10-28","index":11605,"close":101.96,"high":104.9,"low":101.26,"open":103.88,"volume":9860956},{"timestamp":1603978200,"date":"2020-10-29","index":11606,"close":104.12,"high":104.82,"low":101.86,"open":102.53,"volume":7071169},{"timestamp":1604064600,"date":"2020-10-30","index":11607,"close":106.75,"high":106.88,"low":103.01,"open":103.15,"volume":8285889},{"timestamp":1604327400,"date":"2020-11-02","index":11608,"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":11523,"close":114.44,"high":116.08,"low":114.02,"open":114.43,"volume":3919362},{"timestamp":1594042200,"date":"2020-07-06","index":11524,"close":114.9,"high":116.49,"low":114.21,"open":115.92,"volume":4231488},{"timestamp":1594128600,"date":"2020-07-07","index":11525,"close":112.41,"high":114.25,"low":112.17,"open":113.77,"volume":4474893},{"timestamp":1594215000,"date":"2020-07-08","index":11526,"close":112.53,"high":113.42,"low":111.36,"open":112.87,"volume":5431669},{"timestamp":1594301400,"date":"2020-07-09","index":11527,"close":110.62,"high":112.81,"low":110.13,"open":112.81,"volume":4982098},{"timestamp":1594387800,"date":"2020-07-10","index":11528,"close":113.15,"high":113.36,"low":110.22,"open":110.42,"volume":4482842},{"timestamp":1594647000,"date":"2020-07-13","index":11529,"close":113.96,"high":115.67,"low":113.44,"open":114.51,"volume":4864632},{"timestamp":1594733400,"date":"2020-07-14","index":11530,"close":115.3,"high":115.57,"low":112.73,"open":113.4,"volume":4742982},{"timestamp":1594819800,"date":"2020-07-15","index":11531,"close":117.59,"high":118.51,"low":116.78,"open":117.02,"volume":4679176},{"timestamp":1594906200,"date":"2020-07-16","index":11532,"close":118.56,"high":119.01,"low":116.79,"open":117.28,"volume":4530121},{"timestamp":1594992600,"date":"2020-07-17","index":11533,"close":119.61,"high":120.11,"low":117.78,"open":118.92,"volume":4167892}],"post":[{"timestamp":1595251800,"date":"2020-07-20","index":11534,"close":120.81,"high":121.48,"low":119.64,"open":120.53,"volume":10384374},{"timestamp":1595338200,"date":"2020-07-21","index":11535,"close":120.52,"high":126.36,"low":120.27,"open":125.39,"volume":16063004},{"timestamp":1595424600,"date":"2020-07-22","index":11536,"close":123.01,"high":123.78,"low":120.27,"open":120.36,"volume":8572388},{"timestamp":1595511000,"date":"2020-07-23","index":11537,"close":121.73,"high":123.68,"low":121.56,"open":123.42,"volume":4414225},{"timestamp":1595597400,"date":"2020-07-24","index":11538,"close":120.26,"high":122.04,"low":119.98,"open":120.92,"volume":3693531},{"timestamp":1595856600,"date":"2020-07-27","index":11539,"close":120.66,"high":120.76,"low":119.23,"open":119.37,"volume":3905136},{"timestamp":1595943000,"date":"2020-07-28","index":11540,"close":119,"high":120.78,"low":118.69,"open":120.29,"volume":4370397},{"timestamp":1596029400,"date":"2020-07-29","index":11541,"close":119.81,"high":120.45,"low":118.61,"open":119.08,"volume":2963109},{"timestamp":1596115800,"date":"2020-07-30","index":11542,"close":117.5,"high":118.45,"low":116.29,"open":118.27,"volume":4171553},{"timestamp":1596202200,"date":"2020-07-31","index":11543,"close":117.53,"high":117.58,"low":115.76,"open":117.31,"volume":5519847},{"timestamp":1596461400,"date":"2020-08-03","index":11544,"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":11460,"close":105.16,"high":105.47,"low":100.52,"open":100.74,"volume":6619820},{"timestamp":1585920600,"date":"2020-04-03","index":11461,"close":101.66,"high":105.23,"low":100.31,"open":104.13,"volume":4747585},{"timestamp":1586179800,"date":"2020-04-06","index":11462,"close":109.77,"high":110.54,"low":105.29,"open":105.5,"volume":7357773},{"timestamp":1586266200,"date":"2020-04-07","index":11463,"close":109.89,"high":114.31,"low":109.82,"open":113.58,"volume":5852684},{"timestamp":1586352600,"date":"2020-04-08","index":11464,"close":114.04,"high":114.68,"low":110.01,"open":111.2,"volume":5395896},{"timestamp":1586439000,"date":"2020-04-09","index":11465,"close":116.16,"high":117.51,"low":114.89,"open":115.18,"volume":5832705},{"timestamp":1586784600,"date":"2020-04-13","index":11466,"close":115.82,"high":116.44,"low":112.85,"open":116.28,"volume":5355206},{"timestamp":1586871000,"date":"2020-04-14","index":11467,"close":118.46,"high":119.67,"low":117.23,"open":118.03,"volume":5322780},{"timestamp":1586957400,"date":"2020-04-15","index":11468,"close":113.47,"high":114.9,"low":111.63,"open":113.88,"volume":5896616},{"timestamp":1587043800,"date":"2020-04-16","index":11469,"close":110.64,"high":114.48,"low":109.39,"open":113.78,"volume":6754650},{"timestamp":1587130200,"date":"2020-04-17","index":11470,"close":114.84,"high":115.1,"low":112.73,"open":114.05,"volume":5194436}],"post":[{"timestamp":1587389400,"date":"2020-04-20","index":11471,"close":115.11,"high":117.46,"low":112.94,"open":113.91,"volume":8558058},{"timestamp":1587475800,"date":"2020-04-21","index":11472,"close":111.63,"high":112,"low":107.13,"open":108.99,"volume":15009054},{"timestamp":1587562200,"date":"2020-04-22","index":11473,"close":114.06,"high":115.04,"low":112.38,"open":114.6,"volume":7412479},{"timestamp":1587648600,"date":"2020-04-23","index":11474,"close":116.01,"high":117.62,"low":113.88,"open":114.31,"volume":7198154},{"timestamp":1587735000,"date":"2020-04-24","index":11475,"close":119.24,"high":119.5,"low":115.45,"open":117.03,"volume":5215251},{"timestamp":1587994200,"date":"2020-04-27","index":11476,"close":120.38,"high":121.41,"low":119.95,"open":120.04,"volume":5150295},{"timestamp":1588080600,"date":"2020-04-28","index":11477,"close":120.72,"high":122.56,"low":119.87,"open":122.4,"volume":4997893},{"timestamp":1588167000,"date":"2020-04-29","index":11478,"close":123.03,"high":123.62,"low":121.92,"open":123.21,"volume":5499450},{"timestamp":1588253400,"date":"2020-04-30","index":11479,"close":120.04,"high":121.67,"low":119.71,"open":120.96,"volume":6941047},{"timestamp":1588339800,"date":"2020-05-01","index":11480,"close":116.51,"high":118.04,"low":116.05,"open":117.77,"volume":5152073},{"timestamp":1588599000,"date":"2020-05-04","index":11481,"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":11398,"close":128.43,"high":128.93,"low":127.69,"open":127.7,"volume":2482890},{"timestamp":1578321000,"date":"2020-01-06","index":11399,"close":128.2,"high":128.34,"low":127.34,"open":127.55,"volume":2537073},{"timestamp":1578407400,"date":"2020-01-07","index":11400,"close":128.29,"high":129.02,"low":127.53,"open":127.81,"volume":3232977},{"timestamp":1578493800,"date":"2020-01-08","index":11401,"close":129.36,"high":129.89,"low":128.03,"open":128.59,"volume":4545916},{"timestamp":1578580200,"date":"2020-01-09","index":11402,"close":130.73,"high":130.77,"low":129.36,"open":129.77,"volume":3902208},{"timestamp":1578666600,"date":"2020-01-10","index":11403,"close":130.68,"high":131.81,"low":130.32,"open":130.98,"volume":3405148},{"timestamp":1578925800,"date":"2020-01-13","index":11404,"close":130.59,"high":130.63,"low":129.13,"open":129.52,"volume":3693426},{"timestamp":1579012200,"date":"2020-01-14","index":11405,"close":129.85,"high":131.11,"low":129.59,"open":130.29,"volume":3850326},{"timestamp":1579098600,"date":"2020-01-15","index":11406,"close":130.61,"high":131.99,"low":129.74,"open":130.02,"volume":4232011},{"timestamp":1579185000,"date":"2020-01-16","index":11407,"close":131.91,"high":132.11,"low":130.98,"open":131.28,"volume":4519661},{"timestamp":1579271400,"date":"2020-01-17","index":11408,"close":132.23,"high":132.25,"low":130.17,"open":130.54,"volume":5881972}],"post":[{"timestamp":1579617000,"date":"2020-01-21","index":11409,"close":133.05,"high":133.22,"low":131.55,"open":131.75,"volume":7577329},{"timestamp":1579703400,"date":"2020-01-22","index":11410,"close":137.56,"high":139.38,"low":136.28,"open":137.02,"volume":17228038},{"timestamp":1579789800,"date":"2020-01-23","index":11411,"close":136.59,"high":138.06,"low":135.9,"open":137.86,"volume":5918059},{"timestamp":1579876200,"date":"2020-01-24","index":11412,"close":134.38,"high":137.59,"low":134.28,"open":137.08,"volume":5836889},{"timestamp":1580135400,"date":"2020-01-27","index":11413,"close":132.52,"high":133.91,"low":132.03,"open":132.41,"volume":4358264},{"timestamp":1580221800,"date":"2020-01-28","index":11414,"close":133.41,"high":134.29,"low":132.65,"open":133.37,"volume":3610374},{"timestamp":1580308200,"date":"2020-01-29","index":11415,"close":131.63,"high":133.44,"low":131.55,"open":133.05,"volume":3194275},{"timestamp":1580394600,"date":"2020-01-30","index":11416,"close":130.76,"high":130.95,"low":129.03,"open":130.75,"volume":5290563},{"timestamp":1580481000,"date":"2020-01-31","index":11417,"close":137.41,"high":137.72,"low":134.6,"open":136.62,"volume":19868352},{"timestamp":1580740200,"date":"2020-02-03","index":11418,"close":139.84,"high":140.8,"low":137.57,"open":137.91,"volume":9295488},{"timestamp":1580826600,"date":"2020-02-04","index":11419,"close":142.55,"high":142.81,"low":140.42,"open":141.28,"volume":5879566}]}]
diff --git a/data/MRNA_full.json b/data/MRNA_full.json
index fe51488c7..cdfcddb3c 100644
--- a/data/MRNA_full.json
+++ b/data/MRNA_full.json
@@ -1 +1 @@
-[]
+[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-1.88,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":-3.38,"reported":-3.33,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":1410,"close":121.32,"high":126.42,"low":121,"open":124.1,"volume":2018300},{"timestamp":1721395800,"date":"2024-07-19","index":1411,"close":121.14,"high":121.98,"low":118.8,"open":121.01,"volume":2206300},{"timestamp":1721655000,"date":"2024-07-22","index":1412,"close":122.5,"high":124.06,"low":120.44,"open":122.52,"volume":1810800},{"timestamp":1721741400,"date":"2024-07-23","index":1413,"close":121.25,"high":123.5,"low":120.22,"open":121.84,"volume":1753000},{"timestamp":1721827800,"date":"2024-07-24","index":1414,"close":118.19,"high":120.04,"low":115.47,"open":119.81,"volume":3304100},{"timestamp":1721914200,"date":"2024-07-25","index":1415,"close":120.4,"high":122.4,"low":116.58,"open":117.78,"volume":2638700},{"timestamp":1722000600,"date":"2024-07-26","index":1416,"close":122.11,"high":122.34,"low":119.43,"open":121.83,"volume":1887500},{"timestamp":1722259800,"date":"2024-07-29","index":1417,"close":122.17,"high":122.85,"low":119.76,"open":122.55,"volume":2092200},{"timestamp":1722346200,"date":"2024-07-30","index":1418,"close":118.84,"high":125.68,"low":118.5,"open":123.57,"volume":2673700},{"timestamp":1722432600,"date":"2024-07-31","index":1419,"close":119.22,"high":122.45,"low":118.1,"open":120.53,"volume":3118400},{"timestamp":1722519000,"date":"2024-08-01","index":1420,"close":94.17,"high":102.9,"low":93.6,"open":99.58,"volume":18591900}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":1421,"close":86.58,"high":91.68,"low":84.43,"open":91.17,"volume":10332900},{"timestamp":1722864600,"date":"2024-08-05","index":1422,"close":83.75,"high":85.86,"low":78.07,"open":80.37,"volume":8063300},{"timestamp":1722951000,"date":"2024-08-06","index":1423,"close":82.3,"high":85.57,"low":80.17,"open":84.92,"volume":5194400},{"timestamp":1723037400,"date":"2024-08-07","index":1424,"close":81.55,"high":85.75,"low":80.34,"open":84.08,"volume":4319800},{"timestamp":1723123800,"date":"2024-08-08","index":1425,"close":84.32,"high":85.4,"low":82.07,"open":82.5,"volume":3539800},{"timestamp":1723210200,"date":"2024-08-09","index":1426,"close":84.93,"high":85.2,"low":82.59,"open":84.39,"volume":2388100},{"timestamp":1723469400,"date":"2024-08-12","index":1427,"close":81.29,"high":85,"low":80.78,"open":85,"volume":3065300},{"timestamp":1723555800,"date":"2024-08-13","index":1428,"close":82.9,"high":83.04,"low":80.58,"open":81.43,"volume":2932500},{"timestamp":1723642200,"date":"2024-08-14","index":1429,"close":82.25,"high":83.52,"low":81.35,"open":82.75,"volume":2638100},{"timestamp":1723728600,"date":"2024-08-15","index":1430,"close":86.62,"high":87.88,"low":83.56,"open":83.65,"volume":3971500},{"timestamp":1723815000,"date":"2024-08-16","index":1431,"close":86.84,"high":88.78,"low":86.24,"open":88,"volume":3399300}]},{"date":"2024-05-02","estimated":-3.58,"reported":-3.07,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":1348,"close":102,"high":103.5,"low":99.9,"open":102.53,"volume":1798500},{"timestamp":1713533400,"date":"2024-04-19","index":1349,"close":101.41,"high":103.79,"low":100.45,"open":102.37,"volume":2608200},{"timestamp":1713792600,"date":"2024-04-22","index":1350,"close":104.46,"high":105.43,"low":99.3,"open":102.79,"volume":3176400},{"timestamp":1713879000,"date":"2024-04-23","index":1351,"close":107.89,"high":108.21,"low":103.48,"open":104.46,"volume":2435300},{"timestamp":1713965400,"date":"2024-04-24","index":1352,"close":108.85,"high":111.29,"low":106.64,"open":111.05,"volume":3410200},{"timestamp":1714051800,"date":"2024-04-25","index":1353,"close":106.18,"high":108.23,"low":103.52,"open":107.43,"volume":2798500},{"timestamp":1714138200,"date":"2024-04-26","index":1354,"close":107.97,"high":108.19,"low":105.25,"open":106.18,"volume":2247100},{"timestamp":1714397400,"date":"2024-04-29","index":1355,"close":111.62,"high":112.33,"low":108.72,"open":108.78,"volume":2610700},{"timestamp":1714483800,"date":"2024-04-30","index":1356,"close":110.31,"high":113.21,"low":109.55,"open":110.5,"volume":3212000},{"timestamp":1714570200,"date":"2024-05-01","index":1357,"close":111.46,"high":113.73,"low":109,"open":111.11,"volume":3843000},{"timestamp":1714656600,"date":"2024-05-02","index":1358,"close":125.59,"high":128.81,"low":114.06,"open":114.86,"volume":11973100}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":1359,"close":125,"high":126.4,"low":122.01,"open":125,"volume":4513100},{"timestamp":1715002200,"date":"2024-05-06","index":1360,"close":122.13,"high":125.15,"low":118.75,"open":125,"volume":3953200},{"timestamp":1715088600,"date":"2024-05-07","index":1361,"close":121.07,"high":123.5,"low":118.68,"open":122.86,"volume":2894000},{"timestamp":1715175000,"date":"2024-05-08","index":1362,"close":121.89,"high":122.82,"low":119.5,"open":120,"volume":2507500},{"timestamp":1715261400,"date":"2024-05-09","index":1363,"close":122.69,"high":125.5,"low":121.68,"open":123.15,"volume":3367400},{"timestamp":1715347800,"date":"2024-05-10","index":1364,"close":117.31,"high":124.9,"low":116.73,"open":120.75,"volume":4238500},{"timestamp":1715607000,"date":"2024-05-13","index":1365,"close":125.67,"high":126.88,"low":119.03,"open":119.47,"volume":4095200},{"timestamp":1715693400,"date":"2024-05-14","index":1366,"close":128.32,"high":129.94,"low":126.34,"open":127,"volume":3625400},{"timestamp":1715779800,"date":"2024-05-15","index":1367,"close":129.06,"high":129.2,"low":124.98,"open":127.49,"volume":2964700},{"timestamp":1715866200,"date":"2024-05-16","index":1368,"close":132.68,"high":133.04,"low":127.83,"open":129.76,"volume":3008000},{"timestamp":1715952600,"date":"2024-05-17","index":1369,"close":132.9,"high":134.6,"low":129.67,"open":132.52,"volume":2718200}]},{"date":"2024-02-22","estimated":-0.97,"reported":0.55,"pre":[{"timestamp":1707316200,"date":"2024-02-07","index":1299,"close":99.3,"high":100.24,"low":97.86,"open":100.15,"volume":2271500},{"timestamp":1707402600,"date":"2024-02-08","index":1300,"close":93.66,"high":99,"low":92.95,"open":99,"volume":4916400},{"timestamp":1707489000,"date":"2024-02-09","index":1301,"close":87.41,"high":93.36,"low":86.41,"open":93.36,"volume":7216500},{"timestamp":1707748200,"date":"2024-02-12","index":1302,"close":89,"high":89.07,"low":85.75,"open":87.41,"volume":3991700},{"timestamp":1707834600,"date":"2024-02-13","index":1303,"close":85.37,"high":88.3,"low":84.06,"open":86.81,"volume":4035100},{"timestamp":1707921000,"date":"2024-02-14","index":1304,"close":85.95,"high":86.85,"low":84.23,"open":86.04,"volume":3572100},{"timestamp":1708007400,"date":"2024-02-15","index":1305,"close":91.14,"high":92.08,"low":84.8,"open":86.13,"volume":4972800},{"timestamp":1708093800,"date":"2024-02-16","index":1306,"close":88.37,"high":90.85,"low":87.37,"open":90.41,"volume":3706800},{"timestamp":1708439400,"date":"2024-02-20","index":1307,"close":86.99,"high":89.54,"low":86.48,"open":87.36,"volume":3140300},{"timestamp":1708525800,"date":"2024-02-21","index":1308,"close":87.59,"high":88.57,"low":85.53,"open":86.15,"volume":3760000},{"timestamp":1708612200,"date":"2024-02-22","index":1309,"close":99.44,"high":101.73,"low":91.06,"open":91.86,"volume":11354500}],"post":[{"timestamp":1708698600,"date":"2024-02-23","index":1310,"close":96.46,"high":100.97,"low":95.32,"open":99.6,"volume":4531100},{"timestamp":1708957800,"date":"2024-02-26","index":1311,"close":94.02,"high":94.79,"low":91.46,"open":93.68,"volume":4581000},{"timestamp":1709044200,"date":"2024-02-27","index":1312,"close":96.2,"high":97.47,"low":92.5,"open":94.31,"volume":3086100},{"timestamp":1709130600,"date":"2024-02-28","index":1313,"close":97.48,"high":99.27,"low":94.34,"open":95,"volume":2971900},{"timestamp":1709217000,"date":"2024-02-29","index":1314,"close":92.24,"high":97.24,"low":92.22,"open":96.79,"volume":5324000},{"timestamp":1709303400,"date":"2024-03-01","index":1315,"close":95.06,"high":96.88,"low":92.11,"open":92.52,"volume":3787800},{"timestamp":1709562600,"date":"2024-03-04","index":1316,"close":96,"high":96.14,"low":92.6,"open":94.65,"volume":3474000},{"timestamp":1709649000,"date":"2024-03-05","index":1317,"close":95.56,"high":96.17,"low":93.35,"open":94.65,"volume":2864800},{"timestamp":1709735400,"date":"2024-03-06","index":1318,"close":98.1,"high":98.51,"low":95.58,"open":96.38,"volume":3327300},{"timestamp":1709821800,"date":"2024-03-07","index":1319,"close":99.48,"high":99.92,"low":96.51,"open":99.1,"volume":3204700},{"timestamp":1709908200,"date":"2024-03-08","index":1320,"close":103.03,"high":103.95,"low":98.65,"open":99.21,"volume":4325600}]},{"date":"2023-11-02","estimated":-1.93,"reported":-9.53,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1224,"close":82.37,"high":86.89,"low":80.48,"open":85.81,"volume":6495600},{"timestamp":1697808600,"date":"2023-10-20","index":1225,"close":80.4,"high":82.45,"low":79.71,"open":82.13,"volume":5460100},{"timestamp":1698067800,"date":"2023-10-23","index":1226,"close":78.64,"high":80.82,"low":78.28,"open":79.15,"volume":4584200},{"timestamp":1698154200,"date":"2023-10-24","index":1227,"close":79.76,"high":81.62,"low":78.81,"open":78.81,"volume":3194800},{"timestamp":1698240600,"date":"2023-10-25","index":1228,"close":76.76,"high":78.82,"low":75.89,"open":78.55,"volume":3607800},{"timestamp":1698327000,"date":"2023-10-26","index":1229,"close":75.98,"high":77.22,"low":75.44,"open":76.73,"volume":3429800},{"timestamp":1698413400,"date":"2023-10-27","index":1230,"close":71.91,"high":76.56,"low":71.55,"open":75.9,"volume":5440800},{"timestamp":1698672600,"date":"2023-10-30","index":1231,"close":74.07,"high":74.4,"low":71.8,"open":71.88,"volume":4228400},{"timestamp":1698759000,"date":"2023-10-31","index":1232,"close":75.96,"high":76.15,"low":72.65,"open":72.91,"volume":3777300},{"timestamp":1698845400,"date":"2023-11-01","index":1233,"close":76.2,"high":77,"low":74.62,"open":75.22,"volume":4139000},{"timestamp":1698931800,"date":"2023-11-02","index":1234,"close":71.23,"high":73.3,"low":62.55,"open":64.35,"volume":16648600}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1235,"close":77.53,"high":79.25,"low":73.04,"open":73.09,"volume":8877300},{"timestamp":1699281000,"date":"2023-11-06","index":1236,"close":72.07,"high":79.06,"low":71.7,"open":78.04,"volume":6003000},{"timestamp":1699367400,"date":"2023-11-07","index":1237,"close":73.66,"high":73.72,"low":71.34,"open":72.22,"volume":4003500},{"timestamp":1699453800,"date":"2023-11-08","index":1238,"close":71.34,"high":73.67,"low":70.11,"open":73.65,"volume":4526100},{"timestamp":1699540200,"date":"2023-11-09","index":1239,"close":69.51,"high":71.8,"low":68.95,"open":71.74,"volume":3651300},{"timestamp":1699626600,"date":"2023-11-10","index":1240,"close":70.05,"high":70.28,"low":67.85,"open":69.6,"volume":3971900},{"timestamp":1699885800,"date":"2023-11-13","index":1241,"close":70.21,"high":70.26,"low":67.62,"open":69.59,"volume":3170100},{"timestamp":1699972200,"date":"2023-11-14","index":1242,"close":74.1,"high":74.75,"low":72.99,"open":73.62,"volume":4445500},{"timestamp":1700058600,"date":"2023-11-15","index":1243,"close":76.35,"high":78.3,"low":74.21,"open":74.46,"volume":3954900},{"timestamp":1700145000,"date":"2023-11-16","index":1244,"close":76.55,"high":76.62,"low":74.18,"open":76.15,"volume":3108900},{"timestamp":1700231400,"date":"2023-11-17","index":1245,"close":76.44,"high":77.42,"low":74.78,"open":77.15,"volume":3157500}]},{"date":"2023-08-03","estimated":-4.04,"reported":-3.62,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1160,"close":124.77,"high":127.48,"low":124.58,"open":124.58,"volume":2622400},{"timestamp":1689946200,"date":"2023-07-21","index":1161,"close":126.43,"high":127.22,"low":121.61,"open":125.73,"volume":7267000},{"timestamp":1690205400,"date":"2023-07-24","index":1162,"close":123.01,"high":126.46,"low":121.28,"open":126.43,"volume":4149600},{"timestamp":1690291800,"date":"2023-07-25","index":1163,"close":121.87,"high":125.36,"low":121.78,"open":123.18,"volume":2852300},{"timestamp":1690378200,"date":"2023-07-26","index":1164,"close":120.65,"high":121.95,"low":118.9,"open":121.87,"volume":2583600},{"timestamp":1690464600,"date":"2023-07-27","index":1165,"close":118.51,"high":122.14,"low":118.25,"open":121.5,"volume":2545200},{"timestamp":1690551000,"date":"2023-07-28","index":1166,"close":118.66,"high":120.23,"low":118.48,"open":119.23,"volume":2388000},{"timestamp":1690810200,"date":"2023-07-31","index":1167,"close":117.66,"high":119.04,"low":117.05,"open":118.72,"volume":3161500},{"timestamp":1690896600,"date":"2023-08-01","index":1168,"close":113.94,"high":117.05,"low":113.77,"open":117,"volume":4860200},{"timestamp":1690983000,"date":"2023-08-02","index":1169,"close":110.22,"high":114.12,"low":110.04,"open":112.6,"volume":4541000},{"timestamp":1691069400,"date":"2023-08-03","index":1170,"close":109.95,"high":114.77,"low":108.26,"open":108.63,"volume":6017100}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1171,"close":108.19,"high":111.68,"low":107.6,"open":108.89,"volume":4032400},{"timestamp":1691415000,"date":"2023-08-07","index":1172,"close":101.2,"high":106.53,"low":98.43,"open":106.53,"volume":10238900},{"timestamp":1691501400,"date":"2023-08-08","index":1173,"close":99.74,"high":101.82,"low":98.86,"open":101.36,"volume":4704100},{"timestamp":1691587800,"date":"2023-08-09","index":1174,"close":101.82,"high":102.85,"low":98.64,"open":99.57,"volume":3758500},{"timestamp":1691674200,"date":"2023-08-10","index":1175,"close":100.28,"high":104.17,"low":99.69,"open":102.88,"volume":3109600},{"timestamp":1691760600,"date":"2023-08-11","index":1176,"close":101.49,"high":102.02,"low":98.95,"open":99.08,"volume":2834200},{"timestamp":1692019800,"date":"2023-08-14","index":1177,"close":100,"high":100.87,"low":97.8,"open":100.87,"volume":3037900},{"timestamp":1692106200,"date":"2023-08-15","index":1178,"close":96.41,"high":98.93,"low":96.1,"open":98.73,"volume":3226500},{"timestamp":1692192600,"date":"2023-08-16","index":1179,"close":98.92,"high":99.74,"low":95.02,"open":95.46,"volume":5198600},{"timestamp":1692279000,"date":"2023-08-17","index":1180,"close":106.24,"high":106.58,"low":98.92,"open":98.99,"volume":7535400},{"timestamp":1692365400,"date":"2023-08-18","index":1181,"close":101.62,"high":107.26,"low":101.4,"open":105.9,"volume":4115100}]},{"date":"2023-05-04","estimated":-1.77,"reported":0.19,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1098,"close":141.14,"high":144.43,"low":140.44,"open":141.4,"volume":3144000},{"timestamp":1682083800,"date":"2023-04-21","index":1099,"close":140.85,"high":142.82,"low":138.55,"open":141.01,"volume":3128200},{"timestamp":1682343000,"date":"2023-04-24","index":1100,"close":138.14,"high":141.2,"low":136.05,"open":140.87,"volume":3502900},{"timestamp":1682429400,"date":"2023-04-25","index":1101,"close":134.9,"high":139.62,"low":134.7,"open":138.13,"volume":3276400},{"timestamp":1682515800,"date":"2023-04-26","index":1102,"close":130.72,"high":135.97,"low":129.88,"open":134.81,"volume":3575100},{"timestamp":1682602200,"date":"2023-04-27","index":1103,"close":130.07,"high":132.27,"low":129.65,"open":130.89,"volume":3097600},{"timestamp":1682688600,"date":"2023-04-28","index":1104,"close":132.89,"high":133.26,"low":129.02,"open":130.04,"volume":3023400},{"timestamp":1682947800,"date":"2023-05-01","index":1105,"close":133.4,"high":134.53,"low":130.71,"open":132,"volume":2748500},{"timestamp":1683034200,"date":"2023-05-02","index":1106,"close":131.4,"high":135.56,"low":130.54,"open":133.51,"volume":3247600},{"timestamp":1683120600,"date":"2023-05-03","index":1107,"close":130.14,"high":132.88,"low":129.85,"open":130.52,"volume":3322100},{"timestamp":1683207000,"date":"2023-05-04","index":1108,"close":134.33,"high":138.22,"low":129.75,"open":133.93,"volume":5504800}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1109,"close":137.04,"high":138.18,"low":132.14,"open":134.65,"volume":3376500},{"timestamp":1683552600,"date":"2023-05-08","index":1110,"close":131.75,"high":137.13,"low":131.2,"open":136.24,"volume":3990700},{"timestamp":1683639000,"date":"2023-05-09","index":1111,"close":133.77,"high":133.88,"low":130.91,"open":131.48,"volume":2560400},{"timestamp":1683725400,"date":"2023-05-10","index":1112,"close":130.83,"high":135.33,"low":130.37,"open":134.56,"volume":2842800},{"timestamp":1683811800,"date":"2023-05-11","index":1113,"close":128.41,"high":131.4,"low":126.55,"open":130.97,"volume":2868700},{"timestamp":1683898200,"date":"2023-05-12","index":1114,"close":129.3,"high":131.06,"low":128.05,"open":128.5,"volume":1894500},{"timestamp":1684157400,"date":"2023-05-15","index":1115,"close":130.26,"high":130.75,"low":126.5,"open":128.7,"volume":2279300},{"timestamp":1684243800,"date":"2023-05-16","index":1116,"close":125.11,"high":129.5,"low":124.25,"open":129.37,"volume":3686600},{"timestamp":1684330200,"date":"2023-05-17","index":1117,"close":125.57,"high":126.99,"low":122.56,"open":124.25,"volume":2574400},{"timestamp":1684416600,"date":"2023-05-18","index":1118,"close":125.33,"high":126.01,"low":122.99,"open":125.92,"volume":3008900},{"timestamp":1684503000,"date":"2023-05-19","index":1119,"close":126.24,"high":126.88,"low":124.58,"open":126.18,"volume":2599100}]},{"date":"2023-02-23","estimated":4.68,"reported":3.61,"pre":[{"timestamp":1675866600,"date":"2023-02-08","index":1049,"close":164.34,"high":170.39,"low":164.15,"open":169.33,"volume":2960500},{"timestamp":1675953000,"date":"2023-02-09","index":1050,"close":164.48,"high":170.1,"low":163.19,"open":167.03,"volume":2853800},{"timestamp":1676039400,"date":"2023-02-10","index":1051,"close":169.28,"high":169.51,"low":162.65,"open":164,"volume":2945200},{"timestamp":1676298600,"date":"2023-02-13","index":1052,"close":171.48,"high":171.77,"low":166.01,"open":168.73,"volume":2702300},{"timestamp":1676385000,"date":"2023-02-14","index":1053,"close":175.62,"high":176.04,"low":169.29,"open":170.89,"volume":2906400},{"timestamp":1676471400,"date":"2023-02-15","index":1054,"close":177.28,"high":177.37,"low":172.45,"open":173.17,"volume":1962200},{"timestamp":1676557800,"date":"2023-02-16","index":1055,"close":172.31,"high":176.2,"low":171.59,"open":173.07,"volume":2466600},{"timestamp":1676644200,"date":"2023-02-17","index":1056,"close":166.6,"high":166.72,"low":160.66,"open":163,"volume":5057000},{"timestamp":1676989800,"date":"2023-02-21","index":1057,"close":160.09,"high":166.86,"low":159.49,"open":165.25,"volume":3295700},{"timestamp":1677076200,"date":"2023-02-22","index":1058,"close":158.17,"high":161.49,"low":157,"open":160.35,"volume":3082500},{"timestamp":1677162600,"date":"2023-02-23","index":1059,"close":147.57,"high":157.5,"low":143.72,"open":153.73,"volume":9378900}],"post":[{"timestamp":1677249000,"date":"2023-02-24","index":1060,"close":139.26,"high":144.27,"low":138.21,"open":140.53,"volume":5998700},{"timestamp":1677508200,"date":"2023-02-27","index":1061,"close":138.27,"high":140.91,"low":136.72,"open":139.52,"volume":4966000},{"timestamp":1677594600,"date":"2023-02-28","index":1062,"close":138.81,"high":140.96,"low":137.37,"open":138.27,"volume":3995000},{"timestamp":1677681000,"date":"2023-03-01","index":1063,"close":135.66,"high":140.28,"low":133.66,"open":138.39,"volume":4588100},{"timestamp":1677767400,"date":"2023-03-02","index":1064,"close":137.86,"high":139.03,"low":135.34,"open":135.36,"volume":3305400},{"timestamp":1677853800,"date":"2023-03-03","index":1065,"close":143.2,"high":144.85,"low":138.15,"open":138.68,"volume":3964800},{"timestamp":1678113000,"date":"2023-03-06","index":1066,"close":144.03,"high":145.06,"low":142.63,"open":143.3,"volume":2871100},{"timestamp":1678199400,"date":"2023-03-07","index":1067,"close":141.05,"high":145.74,"low":139.68,"open":143.78,"volume":2777700},{"timestamp":1678285800,"date":"2023-03-08","index":1068,"close":142.08,"high":142.53,"low":140.32,"open":140.32,"volume":2193800},{"timestamp":1678372200,"date":"2023-03-09","index":1069,"close":137.36,"high":144.03,"low":136.52,"open":142.04,"volume":3092600},{"timestamp":1678458600,"date":"2023-03-10","index":1070,"close":138.29,"high":141.55,"low":135.59,"open":137.06,"volume":3886300}]},{"date":"2022-11-03","estimated":3.29,"reported":2.53,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":974,"close":118.38,"high":124.69,"low":118.31,"open":122.94,"volume":5497700},{"timestamp":1666359000,"date":"2022-10-21","index":975,"close":128.32,"high":130.3,"low":122.03,"open":123.77,"volume":8129300},{"timestamp":1666618200,"date":"2022-10-24","index":976,"close":133.02,"high":133.96,"low":126.72,"open":127.49,"volume":4102700},{"timestamp":1666704600,"date":"2022-10-25","index":977,"close":136.57,"high":138.35,"low":133,"open":134,"volume":4345300},{"timestamp":1666791000,"date":"2022-10-26","index":978,"close":142,"high":147.68,"low":137.02,"open":137.25,"volume":5733700},{"timestamp":1666877400,"date":"2022-10-27","index":979,"close":144.11,"high":146.25,"low":140.8,"open":143.38,"volume":3672400},{"timestamp":1666963800,"date":"2022-10-28","index":980,"close":150.97,"high":151.19,"low":142.84,"open":142.84,"volume":4567900},{"timestamp":1667223000,"date":"2022-10-31","index":981,"close":150.33,"high":154.34,"low":148.57,"open":149.43,"volume":3675200},{"timestamp":1667309400,"date":"2022-11-01","index":982,"close":154.62,"high":158.88,"low":152.41,"open":154.77,"volume":4344300},{"timestamp":1667395800,"date":"2022-11-02","index":983,"close":148.62,"high":156.18,"low":148.3,"open":154.2,"volume":5048400},{"timestamp":1667482200,"date":"2022-11-03","index":984,"close":147.5,"high":150.75,"low":135.09,"open":138.76,"volume":9194400}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":985,"close":158.41,"high":160.74,"low":143.65,"open":149.62,"volume":8108500},{"timestamp":1667831400,"date":"2022-11-07","index":986,"close":164.04,"high":165.49,"low":155.81,"open":158.46,"volume":4858500},{"timestamp":1667917800,"date":"2022-11-08","index":987,"close":164.61,"high":167.49,"low":159.06,"open":162.46,"volume":3389200},{"timestamp":1668004200,"date":"2022-11-09","index":988,"close":163.21,"high":169.83,"low":162.35,"open":162.5,"volume":3813800},{"timestamp":1668090600,"date":"2022-11-10","index":989,"close":168.56,"high":169.28,"low":161.71,"open":164.52,"volume":4886100},{"timestamp":1668177000,"date":"2022-11-11","index":990,"close":171.2,"high":172.13,"low":162.74,"open":168.31,"volume":3611600},{"timestamp":1668436200,"date":"2022-11-14","index":991,"close":179.03,"high":184.24,"low":169.27,"open":169.27,"volume":6662500},{"timestamp":1668522600,"date":"2022-11-15","index":992,"close":185.47,"high":187.87,"low":178.35,"open":180.66,"volume":5159000},{"timestamp":1668609000,"date":"2022-11-16","index":993,"close":185.25,"high":188.65,"low":182.88,"open":184.44,"volume":4030000},{"timestamp":1668695400,"date":"2022-11-17","index":994,"close":183.9,"high":184.44,"low":178.98,"open":181.33,"volume":3372400},{"timestamp":1668781800,"date":"2022-11-18","index":995,"close":181.59,"high":188.45,"low":181.22,"open":184,"volume":3549500}]},{"date":"2022-08-03","estimated":4.55,"reported":5.24,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":909,"close":166.89,"high":172.51,"low":163.92,"open":167,"volume":2888900},{"timestamp":1658410200,"date":"2022-07-21","index":910,"close":168.89,"high":171.89,"low":165.25,"open":165.36,"volume":2518400},{"timestamp":1658496600,"date":"2022-07-22","index":911,"close":163.52,"high":171.1,"low":161.43,"open":170,"volume":2925000},{"timestamp":1658755800,"date":"2022-07-25","index":912,"close":165.69,"high":167.27,"low":159.13,"open":162.75,"volume":2488500},{"timestamp":1658842200,"date":"2022-07-26","index":913,"close":160.9,"high":166.3,"low":159.9,"open":166.3,"volume":2884700},{"timestamp":1658928600,"date":"2022-07-27","index":914,"close":158.02,"high":161.28,"low":154.1,"open":161,"volume":4285000},{"timestamp":1659015000,"date":"2022-07-28","index":915,"close":158.07,"high":158.81,"low":151.73,"open":157,"volume":3494600},{"timestamp":1659101400,"date":"2022-07-29","index":916,"close":164.09,"high":164.6,"low":159.44,"open":161.44,"volume":3859000},{"timestamp":1659360600,"date":"2022-08-01","index":917,"close":161.51,"high":166.18,"low":160.06,"open":163.85,"volume":3794000},{"timestamp":1659447000,"date":"2022-08-02","index":918,"close":160.81,"high":165.29,"low":160.76,"open":161.03,"volume":3522800},{"timestamp":1659533400,"date":"2022-08-03","index":919,"close":186.49,"high":189.33,"low":167.74,"open":167.74,"volume":13750900}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":920,"close":194.18,"high":197.44,"low":185.47,"open":185.75,"volume":6877000},{"timestamp":1659706200,"date":"2022-08-05","index":921,"close":186.84,"high":192.4,"low":182.26,"open":189.27,"volume":5426000},{"timestamp":1659965400,"date":"2022-08-08","index":922,"close":182.94,"high":190.28,"low":180.09,"open":185.2,"volume":4078600},{"timestamp":1660051800,"date":"2022-08-09","index":923,"close":171.14,"high":180.71,"low":169.2,"open":176.01,"volume":5082500},{"timestamp":1660138200,"date":"2022-08-10","index":924,"close":174.27,"high":176.68,"low":169.82,"open":174.09,"volume":3550300},{"timestamp":1660224600,"date":"2022-08-11","index":925,"close":171.81,"high":179.85,"low":171.06,"open":174.43,"volume":3340500},{"timestamp":1660311000,"date":"2022-08-12","index":926,"close":171.18,"high":173.95,"low":168.64,"open":172.68,"volume":2818000},{"timestamp":1660570200,"date":"2022-08-15","index":927,"close":176.78,"high":179.33,"low":171.85,"open":172.85,"volume":4884000},{"timestamp":1660656600,"date":"2022-08-16","index":928,"close":167.96,"high":180.13,"low":166.6,"open":176,"volume":5053600},{"timestamp":1660743000,"date":"2022-08-17","index":929,"close":158,"high":167.62,"low":157.68,"open":165.04,"volume":5518200},{"timestamp":1660829400,"date":"2022-08-18","index":930,"close":150,"high":158.51,"low":148.26,"open":157,"volume":7043400}]},{"date":"2022-05-04","estimated":5.21,"reported":8.58,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":847,"close":150.12,"high":153.67,"low":146.56,"open":152.97,"volume":3925600},{"timestamp":1650547800,"date":"2022-04-21","index":848,"close":144.5,"high":154.71,"low":144.03,"open":149.43,"volume":3911700},{"timestamp":1650634200,"date":"2022-04-22","index":849,"close":140.34,"high":148.81,"low":139.87,"open":143.23,"volume":4114100},{"timestamp":1650893400,"date":"2022-04-25","index":850,"close":150.41,"high":151.37,"low":139.4,"open":139.9,"volume":6101000},{"timestamp":1650979800,"date":"2022-04-26","index":851,"close":145.79,"high":151.74,"low":143.99,"open":148.48,"volume":5155100},{"timestamp":1651066200,"date":"2022-04-27","index":852,"close":142.43,"high":149.85,"low":139.31,"open":146.09,"volume":4716700},{"timestamp":1651152600,"date":"2022-04-28","index":853,"close":142.52,"high":148.45,"low":136.09,"open":143.73,"volume":5678900},{"timestamp":1651239000,"date":"2022-04-29","index":854,"close":134.41,"high":150.35,"low":134.19,"open":144.47,"volume":7103100},{"timestamp":1651498200,"date":"2022-05-02","index":855,"close":142.08,"high":146.45,"low":134.82,"open":134.87,"volume":7773200},{"timestamp":1651584600,"date":"2022-05-03","index":856,"close":146.54,"high":149.28,"low":137.53,"open":141.93,"volume":6326000},{"timestamp":1651671000,"date":"2022-05-04","index":857,"close":155.05,"high":155.46,"low":142.23,"open":153.48,"volume":11093100}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":858,"close":142.02,"high":152,"low":138.65,"open":151.87,"volume":8060900},{"timestamp":1651843800,"date":"2022-05-06","index":859,"close":134.4,"high":140.6,"low":131,"open":139.7,"volume":7013000},{"timestamp":1652103000,"date":"2022-05-09","index":860,"close":135.8,"high":141.65,"low":131.78,"open":132.79,"volume":9625800},{"timestamp":1652189400,"date":"2022-05-10","index":861,"close":132.32,"high":139.05,"low":127.61,"open":137.4,"volume":8180200},{"timestamp":1652275800,"date":"2022-05-11","index":862,"close":123.43,"high":134.91,"low":122.72,"open":130.74,"volume":7409300},{"timestamp":1652362200,"date":"2022-05-12","index":863,"close":130.17,"high":132.94,"low":119.01,"open":120.6,"volume":7106700},{"timestamp":1652448600,"date":"2022-05-13","index":864,"close":137.91,"high":141.65,"low":132.31,"open":132.31,"volume":6494700},{"timestamp":1652707800,"date":"2022-05-16","index":865,"close":136.26,"high":141.6,"low":133.82,"open":135.87,"volume":4535600},{"timestamp":1652794200,"date":"2022-05-17","index":866,"close":142.28,"high":143.89,"low":136.09,"open":137.52,"volume":5960700},{"timestamp":1652880600,"date":"2022-05-18","index":867,"close":137.71,"high":144.13,"low":136.29,"open":138.41,"volume":4977800},{"timestamp":1652967000,"date":"2022-05-19","index":868,"close":143.38,"high":148.5,"low":140.46,"open":140.87,"volume":7708100}]},{"date":"2022-02-24","estimated":9.9,"reported":11.29,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":799,"close":164.03,"high":164.23,"low":154.17,"open":154.37,"volume":5621600},{"timestamp":1644503400,"date":"2022-02-10","index":800,"close":160.42,"high":168.67,"low":157.54,"open":158,"volume":5965400},{"timestamp":1644589800,"date":"2022-02-11","index":801,"close":161.32,"high":168.79,"low":160.08,"open":161.25,"volume":5249700},{"timestamp":1644849000,"date":"2022-02-14","index":802,"close":142.47,"high":159.5,"low":138.14,"open":157.53,"volume":16669500},{"timestamp":1644935400,"date":"2022-02-15","index":803,"close":151.12,"high":152.93,"low":139.21,"open":142.49,"volume":10899700},{"timestamp":1645021800,"date":"2022-02-16","index":804,"close":151.81,"high":152.39,"low":144.5,"open":147.62,"volume":5536000},{"timestamp":1645108200,"date":"2022-02-17","index":805,"close":146.36,"high":154.66,"low":145.28,"open":150.2,"volume":6182300},{"timestamp":1645194600,"date":"2022-02-18","index":806,"close":145.74,"high":151.46,"low":141.31,"open":147.55,"volume":5457100},{"timestamp":1645540200,"date":"2022-02-22","index":807,"close":144.97,"high":151.2,"low":141.86,"open":142.26,"volume":6637700},{"timestamp":1645626600,"date":"2022-02-23","index":808,"close":135.73,"high":145.72,"low":134,"open":145.17,"volume":7822300},{"timestamp":1645713000,"date":"2022-02-24","index":809,"close":156.23,"high":156.42,"low":138.12,"open":139.87,"volume":17396000}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":810,"close":151.33,"high":156.19,"low":147.01,"open":156.02,"volume":7818000},{"timestamp":1646058600,"date":"2022-02-28","index":811,"close":153.6,"high":155.47,"low":147.44,"open":150.98,"volume":6601700},{"timestamp":1646145000,"date":"2022-03-01","index":812,"close":149.52,"high":156.38,"low":147.92,"open":152.48,"volume":4842200},{"timestamp":1646231400,"date":"2022-03-02","index":813,"close":147.86,"high":150.57,"low":140.44,"open":149.44,"volume":5393600},{"timestamp":1646317800,"date":"2022-03-03","index":814,"close":141.52,"high":149.23,"low":139.53,"open":147.9,"volume":4623200},{"timestamp":1646404200,"date":"2022-03-04","index":815,"close":136.46,"high":143.91,"low":135.91,"open":140.82,"volume":5503000},{"timestamp":1646663400,"date":"2022-03-07","index":816,"close":126.46,"high":138.4,"low":126.28,"open":135.12,"volume":6177200},{"timestamp":1646749800,"date":"2022-03-08","index":817,"close":129.28,"high":136.96,"low":122.01,"open":125,"volume":6675700},{"timestamp":1646836200,"date":"2022-03-09","index":818,"close":142.49,"high":145.28,"low":132.05,"open":132.07,"volume":9533900},{"timestamp":1646922600,"date":"2022-03-10","index":819,"close":139.52,"high":140.83,"low":135.85,"open":139.51,"volume":5557100},{"timestamp":1647009000,"date":"2022-03-11","index":820,"close":138.2,"high":145.8,"low":138,"open":140.75,"volume":5356400}]},{"date":"2021-11-04","estimated":9.05,"reported":7.7,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":723,"close":339.57,"high":341.52,"low":333.4,"open":337.21,"volume":5597600},{"timestamp":1634909400,"date":"2021-10-22","index":724,"close":326.54,"high":335.75,"low":317.18,"open":332.54,"volume":7780200},{"timestamp":1635168600,"date":"2021-10-25","index":725,"close":349.56,"high":350.06,"low":323.27,"open":327.36,"volume":9772200},{"timestamp":1635255000,"date":"2021-10-26","index":726,"close":345.74,"high":356.77,"low":341.37,"open":352,"volume":6673500},{"timestamp":1635341400,"date":"2021-10-27","index":727,"close":340.88,"high":350.64,"low":338.34,"open":344.25,"volume":4716000},{"timestamp":1635427800,"date":"2021-10-28","index":728,"close":347.92,"high":353.28,"low":341.54,"open":343.1,"volume":4738900},{"timestamp":1635514200,"date":"2021-10-29","index":729,"close":345.21,"high":347.7,"low":337.25,"open":344.47,"volume":4459000},{"timestamp":1635773400,"date":"2021-11-01","index":730,"close":337.17,"high":338.07,"low":320.55,"open":334.99,"volume":8662800},{"timestamp":1635859800,"date":"2021-11-02","index":731,"close":348.64,"high":349.45,"low":337.04,"open":338.74,"volume":5259400},{"timestamp":1635946200,"date":"2021-11-03","index":732,"close":345.92,"high":350.1,"low":336.2,"open":350,"volume":6447800},{"timestamp":1636032600,"date":"2021-11-04","index":733,"close":284.02,"high":297.73,"low":278,"open":295.81,"volume":30967700}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":734,"close":236.99,"high":246.1,"low":210.96,"open":241.57,"volume":59630300},{"timestamp":1636381800,"date":"2021-11-08","index":735,"close":244.68,"high":245.92,"low":233.06,"open":233.06,"volume":14606800},{"timestamp":1636468200,"date":"2021-11-09","index":736,"close":236.85,"high":250.57,"low":232.21,"open":246.07,"volume":10960300},{"timestamp":1636554600,"date":"2021-11-10","index":737,"close":228.96,"high":239.1,"low":225.57,"open":230.1,"volume":9118500},{"timestamp":1636641000,"date":"2021-11-11","index":738,"close":225.82,"high":232.27,"low":221.6,"open":227.67,"volume":8359400},{"timestamp":1636727400,"date":"2021-11-12","index":739,"close":231.19,"high":232.56,"low":224.42,"open":225.86,"volume":6831800},{"timestamp":1636986600,"date":"2021-11-15","index":740,"close":235.07,"high":236.6,"low":225.63,"open":230.82,"volume":5665200},{"timestamp":1637073000,"date":"2021-11-16","index":741,"close":234.28,"high":239.99,"low":230.29,"open":234.01,"volume":5332000},{"timestamp":1637159400,"date":"2021-11-17","index":742,"close":242.23,"high":249.14,"low":234.57,"open":234.79,"volume":8015800},{"timestamp":1637245800,"date":"2021-11-18","index":743,"close":251.41,"high":253.19,"low":243.79,"open":246.12,"volume":7395600},{"timestamp":1637332200,"date":"2021-11-19","index":744,"close":263.78,"high":274.84,"low":258.09,"open":265.42,"volume":15624000}]},{"date":"2021-08-05","estimated":5.96,"reported":6.46,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":659,"close":323.48,"high":329.6,"low":316.29,"open":319,"volume":16491300},{"timestamp":1627047000,"date":"2021-07-23","index":660,"close":348.83,"high":349.45,"low":325.17,"open":330.9,"volume":23431400},{"timestamp":1627306200,"date":"2021-07-26","index":661,"close":335.87,"high":362,"low":329.15,"open":352,"volume":23387800},{"timestamp":1627392600,"date":"2021-07-27","index":662,"close":328.5,"high":344.89,"low":318.29,"open":335.31,"volume":17196700},{"timestamp":1627479000,"date":"2021-07-28","index":663,"close":349.32,"high":350.99,"low":327.5,"open":333.01,"volume":13091600},{"timestamp":1627565400,"date":"2021-07-29","index":664,"close":345.64,"high":351.22,"low":336,"open":350.64,"volume":10100700},{"timestamp":1627651800,"date":"2021-07-30","index":665,"close":353.6,"high":359.9,"low":342.28,"open":346.9,"volume":11345700},{"timestamp":1627911000,"date":"2021-08-02","index":666,"close":346.61,"high":365.6,"low":343.2,"open":360,"volume":13685900},{"timestamp":1627997400,"date":"2021-08-03","index":667,"close":386.51,"high":386.98,"low":344.5,"open":348.5,"volume":20424100},{"timestamp":1628083800,"date":"2021-08-04","index":668,"close":419.05,"high":433,"low":377.11,"open":385,"volume":32251600},{"timestamp":1628170200,"date":"2021-08-05","index":669,"close":416.26,"high":443.99,"low":403,"open":409.72,"volume":25571500}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":670,"close":413.72,"high":419.26,"low":393.61,"open":410.3,"volume":18924600},{"timestamp":1628515800,"date":"2021-08-09","index":671,"close":484.47,"high":493.76,"low":409.66,"open":411.3,"volume":42269900},{"timestamp":1628602200,"date":"2021-08-10","index":672,"close":456.76,"high":497.49,"low":454,"open":485.5,"volume":36503700},{"timestamp":1628688600,"date":"2021-08-11","index":673,"close":385.33,"high":453.73,"low":372,"open":443.57,"volume":53882200},{"timestamp":1628775000,"date":"2021-08-12","index":674,"close":391.42,"high":406.35,"low":377.09,"open":400,"volume":34310000},{"timestamp":1628861400,"date":"2021-08-13","index":675,"close":389.78,"high":406.32,"low":387.1,"open":405.24,"volume":16533700},{"timestamp":1629120600,"date":"2021-08-16","index":676,"close":373.86,"high":379.57,"low":349,"open":379.27,"volume":23403400},{"timestamp":1629207000,"date":"2021-08-17","index":677,"close":401.86,"high":402.49,"low":358.55,"open":361,"volume":25982100},{"timestamp":1629293400,"date":"2021-08-18","index":678,"close":398.8,"high":413.3,"low":386.21,"open":406.5,"volume":19121800},{"timestamp":1629379800,"date":"2021-08-19","index":679,"close":375.53,"high":394.92,"low":375,"open":385,"volume":14254700},{"timestamp":1629466200,"date":"2021-08-20","index":680,"close":382.98,"high":387.49,"low":369.26,"open":374.55,"volume":13216700}]},{"date":"2021-05-06","estimated":2.39,"reported":2.84,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":596,"close":168.1,"high":179,"low":164.62,"open":168.26,"volume":15922400},{"timestamp":1619184600,"date":"2021-04-23","index":597,"close":173.63,"high":175.51,"low":168.35,"open":170.3,"volume":8791000},{"timestamp":1619443800,"date":"2021-04-26","index":598,"close":177.61,"high":179.6,"low":168.88,"open":171.79,"volume":12201700},{"timestamp":1619530200,"date":"2021-04-27","index":599,"close":183.41,"high":185.53,"low":178.18,"open":178.36,"volume":12925700},{"timestamp":1619616600,"date":"2021-04-28","index":600,"close":178.68,"high":182.89,"low":176.12,"open":182.37,"volume":8375400},{"timestamp":1619703000,"date":"2021-04-29","index":601,"close":175.67,"high":186.8,"low":174.76,"open":183.33,"volume":8362700},{"timestamp":1619789400,"date":"2021-04-30","index":602,"close":178.82,"high":184,"low":174.52,"open":175.59,"volume":9495200},{"timestamp":1620048600,"date":"2021-05-03","index":603,"close":186.02,"high":189,"low":182.21,"open":183.9,"volume":14631000},{"timestamp":1620135000,"date":"2021-05-04","index":604,"close":173.59,"high":188.49,"low":171.63,"open":185.34,"volume":16924200},{"timestamp":1620221400,"date":"2021-05-05","index":605,"close":162.84,"high":180.7,"low":156.81,"open":178.1,"volume":18914200},{"timestamp":1620307800,"date":"2021-05-06","index":606,"close":160.5,"high":163.47,"low":143.56,"open":148,"volume":29662300}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":607,"close":163.15,"high":169.02,"low":160.82,"open":165.78,"volume":11952600},{"timestamp":1620653400,"date":"2021-05-10","index":608,"close":158.55,"high":164.76,"low":155.71,"open":164.01,"volume":8809700},{"timestamp":1620739800,"date":"2021-05-11","index":609,"close":158.99,"high":161.99,"low":150.06,"open":151.31,"volume":8087400},{"timestamp":1620826200,"date":"2021-05-12","index":610,"close":152.68,"high":158.91,"low":151.15,"open":154.11,"volume":5720800},{"timestamp":1620912600,"date":"2021-05-13","index":611,"close":149.87,"high":155.62,"low":146.85,"open":152.6,"volume":5765000},{"timestamp":1620999000,"date":"2021-05-14","index":612,"close":161.38,"high":162.46,"low":150.4,"open":150.85,"volume":6512900},{"timestamp":1621258200,"date":"2021-05-17","index":613,"close":160.43,"high":163.37,"low":156.72,"open":159,"volume":4231600},{"timestamp":1621344600,"date":"2021-05-18","index":614,"close":159.53,"high":165.75,"low":157.9,"open":160.16,"volume":4811400},{"timestamp":1621431000,"date":"2021-05-19","index":615,"close":157.99,"high":160.07,"low":154.51,"open":155.74,"volume":3943700},{"timestamp":1621517400,"date":"2021-05-20","index":616,"close":165.97,"high":166.81,"low":158.89,"open":159.92,"volume":4826300},{"timestamp":1621603800,"date":"2021-05-21","index":617,"close":161.45,"high":169.28,"low":161.35,"open":168.93,"volume":5169100}]},{"date":"2021-02-25","estimated":-0.35,"reported":-0.69,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":547,"close":179.34,"high":185.22,"low":176.37,"open":182.74,"volume":7067500},{"timestamp":1613053800,"date":"2021-02-11","index":548,"close":183.44,"high":184.22,"low":176.2,"open":178.29,"volume":5464100},{"timestamp":1613140200,"date":"2021-02-12","index":549,"close":183.74,"high":185,"low":177.58,"open":184.89,"volume":5705500},{"timestamp":1613485800,"date":"2021-02-16","index":550,"close":178.53,"high":184.18,"low":173.51,"open":182.41,"volume":6917500},{"timestamp":1613572200,"date":"2021-02-17","index":551,"close":176.76,"high":178.01,"low":171.62,"open":174.28,"volume":6554600},{"timestamp":1613658600,"date":"2021-02-18","index":552,"close":169.57,"high":175.47,"low":168,"open":171.59,"volume":5124100},{"timestamp":1613745000,"date":"2021-02-19","index":553,"close":174.74,"high":179.3,"low":170.53,"open":173.54,"volume":6413600},{"timestamp":1614004200,"date":"2021-02-22","index":554,"close":159.37,"high":170.35,"low":158.58,"open":167.8,"volume":11152700},{"timestamp":1614090600,"date":"2021-02-23","index":555,"close":150.17,"high":153,"low":136,"open":151.25,"volume":15509200},{"timestamp":1614177000,"date":"2021-02-24","index":556,"close":144.79,"high":151,"low":143.47,"open":150.41,"volume":9757200},{"timestamp":1614263400,"date":"2021-02-25","index":557,"close":148.38,"high":160.98,"low":145.86,"open":150.78,"volume":15172100}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":558,"close":154.81,"high":159.6,"low":150.88,"open":157.98,"volume":13445200},{"timestamp":1614609000,"date":"2021-03-01","index":559,"close":157.4,"high":157.78,"low":145.25,"open":154.46,"volume":15351600},{"timestamp":1614695400,"date":"2021-03-02","index":560,"close":146.81,"high":154.47,"low":146.44,"open":153.5,"volume":8630600},{"timestamp":1614781800,"date":"2021-03-03","index":561,"close":131.22,"high":147.32,"low":131,"open":146.09,"volume":13683500},{"timestamp":1614868200,"date":"2021-03-04","index":562,"close":132.3,"high":135.47,"low":126.69,"open":128.7,"volume":10929500},{"timestamp":1614954600,"date":"2021-03-05","index":563,"close":132.19,"high":134.27,"low":121.12,"open":133.07,"volume":12039600},{"timestamp":1615213800,"date":"2021-03-08","index":564,"close":123.47,"high":133.55,"low":122.48,"open":129.15,"volume":6839300},{"timestamp":1615300200,"date":"2021-03-09","index":565,"close":130.87,"high":132.3,"low":125.6,"open":127.11,"volume":7834200},{"timestamp":1615386600,"date":"2021-03-10","index":566,"close":129.75,"high":135.71,"low":128.79,"open":133.62,"volume":5555900},{"timestamp":1615473000,"date":"2021-03-11","index":567,"close":140.47,"high":140.85,"low":131.48,"open":132.98,"volume":8140100},{"timestamp":1615559400,"date":"2021-03-12","index":568,"close":136.99,"high":138.74,"low":133.2,"open":134.04,"volume":4923100}]},{"date":"2020-10-29","estimated":-0.43,"reported":-0.59,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":467,"close":75.58,"high":76.49,"low":73.71,"open":75.48,"volume":5009100},{"timestamp":1602855000,"date":"2020-10-16","index":468,"close":73.94,"high":76.93,"low":73.67,"open":76.06,"volume":4693600},{"timestamp":1603114200,"date":"2020-10-19","index":469,"close":70.96,"high":74.09,"low":70.5,"open":73.97,"volume":6931300},{"timestamp":1603200600,"date":"2020-10-20","index":470,"close":71.31,"high":73.1,"low":70.65,"open":72.07,"volume":5441300},{"timestamp":1603287000,"date":"2020-10-21","index":471,"close":68.37,"high":71.58,"low":68.06,"open":71.57,"volume":4614800},{"timestamp":1603373400,"date":"2020-10-22","index":472,"close":70.84,"high":72.53,"low":68.4,"open":68.5,"volume":5212100},{"timestamp":1603459800,"date":"2020-10-23","index":473,"close":70.53,"high":72.4,"low":68.8,"open":72.3,"volume":3735100},{"timestamp":1603719000,"date":"2020-10-26","index":474,"close":70.24,"high":71.32,"low":68.7,"open":70.36,"volume":3872800},{"timestamp":1603805400,"date":"2020-10-27","index":475,"close":70.67,"high":71.35,"low":68.81,"open":70.45,"volume":3812900},{"timestamp":1603891800,"date":"2020-10-28","index":476,"close":65.74,"high":69.47,"low":65.49,"open":68.95,"volume":6044000},{"timestamp":1603978200,"date":"2020-10-29","index":477,"close":71.28,"high":74.54,"low":66.23,"open":68.35,"volume":13776400}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":478,"close":67.47,"high":71.49,"low":66.85,"open":70.8,"volume":7070500},{"timestamp":1604327400,"date":"2020-11-02","index":479,"close":67.11,"high":68.6,"low":66.55,"open":68.02,"volume":4650300},{"timestamp":1604413800,"date":"2020-11-03","index":480,"close":69.08,"high":69.25,"low":66.59,"open":66.75,"volume":4366900},{"timestamp":1604500200,"date":"2020-11-04","index":481,"close":69.81,"high":71.55,"low":68.92,"open":68.97,"volume":5442100},{"timestamp":1604586600,"date":"2020-11-05","index":482,"close":71.48,"high":71.59,"low":70.16,"open":71.09,"volume":4449900},{"timestamp":1604673000,"date":"2020-11-06","index":483,"close":72.45,"high":74.16,"low":70.87,"open":71.42,"volume":5841000},{"timestamp":1604932200,"date":"2020-11-09","index":484,"close":77.74,"high":80.25,"low":75.42,"open":77.75,"volume":20266800},{"timestamp":1605018600,"date":"2020-11-10","index":485,"close":76.05,"high":80.38,"low":73.52,"open":80,"volume":10499400},{"timestamp":1605105000,"date":"2020-11-11","index":486,"close":82.44,"high":83.98,"low":76.13,"open":77.05,"volume":18576500},{"timestamp":1605191400,"date":"2020-11-12","index":487,"close":87.81,"high":87.93,"low":83.83,"open":85.18,"volume":21700100},{"timestamp":1605277800,"date":"2020-11-13","index":488,"close":89.39,"high":90.53,"low":85.22,"open":86.62,"volume":14121100}]},{"date":"2020-08-05","estimated":-0.35,"reported":-0.31,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":407,"close":83.22,"high":84.12,"low":79.11,"open":79.61,"volume":27274000},{"timestamp":1595511000,"date":"2020-07-23","index":408,"close":75.33,"high":82.68,"low":72.2,"open":82.05,"volume":29288100},{"timestamp":1595597400,"date":"2020-07-24","index":409,"close":73.21,"high":73.9,"low":66.54,"open":69.05,"volume":27797500},{"timestamp":1595856600,"date":"2020-07-27","index":410,"close":79.91,"high":80.98,"low":76.16,"open":80.63,"volume":44710700},{"timestamp":1595943000,"date":"2020-07-28","index":411,"close":81.49,"high":83.85,"low":79.5,"open":81,"volume":32946900},{"timestamp":1596029400,"date":"2020-07-29","index":412,"close":79.51,"high":82.82,"low":76.55,"open":81.98,"volume":24453900},{"timestamp":1596115800,"date":"2020-07-30","index":413,"close":77.63,"high":79.25,"low":76.8,"open":78,"volume":13102000},{"timestamp":1596202200,"date":"2020-07-31","index":414,"close":74.1,"high":78.44,"low":73.6,"open":78.2,"volume":14210400},{"timestamp":1596461400,"date":"2020-08-03","index":415,"close":77.98,"high":77.99,"low":73.03,"open":74.98,"volume":13382300},{"timestamp":1596547800,"date":"2020-08-04","index":416,"close":78.46,"high":78.62,"low":75.5,"open":78.19,"volume":10126500},{"timestamp":1596634200,"date":"2020-08-05","index":417,"close":75.8,"high":77.49,"low":73.69,"open":77.49,"volume":19831900}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":418,"close":73.76,"high":76.25,"low":73.12,"open":75.79,"volume":11691500},{"timestamp":1596807000,"date":"2020-08-07","index":419,"close":74.1,"high":75.39,"low":73.01,"open":74.38,"volume":8771400},{"timestamp":1597066200,"date":"2020-08-10","index":420,"close":72.01,"high":75,"low":71.41,"open":74.27,"volume":8678300},{"timestamp":1597152600,"date":"2020-08-11","index":421,"close":68.97,"high":71.4,"low":67,"open":69.52,"volume":18118700},{"timestamp":1597239000,"date":"2020-08-12","index":422,"close":69.52,"high":75.75,"low":68.3,"open":75.67,"volume":50362100},{"timestamp":1597325400,"date":"2020-08-13","index":423,"close":67.83,"high":69.18,"low":67.05,"open":69.09,"volume":15055900},{"timestamp":1597411800,"date":"2020-08-14","index":424,"close":69.15,"high":70.36,"low":67.86,"open":68.06,"volume":12799600},{"timestamp":1597671000,"date":"2020-08-17","index":425,"close":69.76,"high":70.78,"low":68.38,"open":69.14,"volume":8749100},{"timestamp":1597757400,"date":"2020-08-18","index":426,"close":67.03,"high":69.7,"low":65.23,"open":68.28,"volume":11329200},{"timestamp":1597843800,"date":"2020-08-19","index":427,"close":68,"high":69.17,"low":66.6,"open":66.74,"volume":8558800},{"timestamp":1597930200,"date":"2020-08-20","index":428,"close":67.81,"high":68,"low":66.63,"open":67.79,"volume":6346700}]},{"date":"2020-05-07","estimated":-0.35,"reported":-0.35,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":345,"close":47.44,"high":50.7,"low":46.89,"open":49.1,"volume":15152400},{"timestamp":1587735000,"date":"2020-04-24","index":346,"close":50.5,"high":50.5,"low":47.14,"open":47.15,"volume":11702100},{"timestamp":1587994200,"date":"2020-04-27","index":347,"close":48.05,"high":51.7,"low":47.3,"open":51.53,"volume":13744400},{"timestamp":1588080600,"date":"2020-04-28","index":348,"close":47.88,"high":50.45,"low":47.17,"open":50.4,"volume":13067200},{"timestamp":1588167000,"date":"2020-04-29","index":349,"close":46.37,"high":46.95,"low":45.01,"open":46.6,"volume":11762000},{"timestamp":1588253400,"date":"2020-04-30","index":350,"close":45.99,"high":48.37,"low":45.82,"open":46.78,"volume":7741900},{"timestamp":1588339800,"date":"2020-05-01","index":351,"close":47.93,"high":50.45,"low":46.29,"open":48.71,"volume":21701300},{"timestamp":1588599000,"date":"2020-05-04","index":352,"close":50.5,"high":50.5,"low":48,"open":48.05,"volume":10460500},{"timestamp":1588685400,"date":"2020-05-05","index":353,"close":49.34,"high":50.96,"low":47.23,"open":50.48,"volume":11160200},{"timestamp":1588771800,"date":"2020-05-06","index":354,"close":48.95,"high":49.25,"low":47.52,"open":48.45,"volume":6692300},{"timestamp":1588858200,"date":"2020-05-07","index":355,"close":53.19,"high":55.99,"low":51.06,"open":55.78,"volume":30942700}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":356,"close":59.25,"high":59.88,"low":52.15,"open":53.06,"volume":24083200},{"timestamp":1589203800,"date":"2020-05-11","index":357,"close":66.9,"high":67.67,"low":59.14,"open":59.6,"volume":34852000},{"timestamp":1589290200,"date":"2020-05-12","index":358,"close":62.35,"high":68.49,"low":62.02,"open":65.99,"volume":25934500},{"timestamp":1589376600,"date":"2020-05-13","index":359,"close":65.18,"high":66.97,"low":60.29,"open":63.8,"volume":22126000},{"timestamp":1589463000,"date":"2020-05-14","index":360,"close":64.56,"high":65.39,"low":61.44,"open":64.79,"volume":12198200},{"timestamp":1589549400,"date":"2020-05-15","index":361,"close":66.69,"high":67.67,"low":63.01,"open":63.79,"volume":16341900},{"timestamp":1589808600,"date":"2020-05-18","index":362,"close":80,"high":87,"low":75.66,"open":86.14,"volume":80813300},{"timestamp":1589895000,"date":"2020-05-19","index":363,"close":71.67,"high":79.75,"low":70.32,"open":78.07,"volume":64932300},{"timestamp":1589981400,"date":"2020-05-20","index":364,"close":73.47,"high":74.48,"low":67.41,"open":70.01,"volume":53655300},{"timestamp":1590067800,"date":"2020-05-21","index":365,"close":67.05,"high":73.16,"low":65.31,"open":73.05,"volume":35318000},{"timestamp":1590154200,"date":"2020-05-22","index":366,"close":69,"high":70.6,"low":67.14,"open":69.93,"volume":28912700}]},{"date":"2020-02-26","estimated":-0.42,"reported":-0.37,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":295,"close":21.35,"high":22.74,"low":21.28,"open":22.09,"volume":6188300},{"timestamp":1581517800,"date":"2020-02-12","index":296,"close":19.01,"high":19.67,"low":18.5,"open":19.64,"volume":19231800},{"timestamp":1581604200,"date":"2020-02-13","index":297,"close":19.05,"high":19.8,"low":18.89,"open":19.36,"volume":6837000},{"timestamp":1581690600,"date":"2020-02-14","index":298,"close":19,"high":19.29,"low":18.85,"open":19.27,"volume":5384500},{"timestamp":1582036200,"date":"2020-02-18","index":299,"close":18.91,"high":19.35,"low":18.57,"open":19.14,"volume":4121900},{"timestamp":1582122600,"date":"2020-02-19","index":300,"close":18.92,"high":19.24,"low":18.73,"open":19.09,"volume":3148000},{"timestamp":1582209000,"date":"2020-02-20","index":301,"close":18.54,"high":19.17,"low":18.42,"open":18.86,"volume":4562200},{"timestamp":1582295400,"date":"2020-02-21","index":302,"close":18.23,"high":18.55,"low":17.91,"open":18.47,"volume":3651100},{"timestamp":1582554600,"date":"2020-02-24","index":303,"close":18.59,"high":19.28,"low":18.3,"open":19.23,"volume":7605400},{"timestamp":1582641000,"date":"2020-02-25","index":304,"close":23.76,"high":26.55,"low":20.51,"open":22.15,"volume":65001900},{"timestamp":1582727400,"date":"2020-02-26","index":305,"close":29.16,"high":29.98,"low":27.08,"open":29.05,"volume":76444500}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":306,"close":26.16,"high":36,"low":23.05,"open":35.88,"volume":68256300},{"timestamp":1582900200,"date":"2020-02-28","index":307,"close":25.93,"high":25.95,"low":22.01,"open":23.38,"volume":24253700},{"timestamp":1583159400,"date":"2020-03-02","index":308,"close":29.88,"high":30.75,"low":25.21,"open":27,"volume":33084000},{"timestamp":1583245800,"date":"2020-03-03","index":309,"close":27.91,"high":28.6,"low":26.6,"open":27.8,"volume":17599100},{"timestamp":1583332200,"date":"2020-03-04","index":310,"close":27.49,"high":28.72,"low":26.8,"open":27.99,"volume":11817700},{"timestamp":1583418600,"date":"2020-03-05","index":311,"close":28.01,"high":28.95,"low":26.53,"open":27.49,"volume":14670000},{"timestamp":1583505000,"date":"2020-03-06","index":312,"close":29.61,"high":29.8,"low":27.67,"open":27.98,"volume":21097500},{"timestamp":1583760600,"date":"2020-03-09","index":313,"close":24.29,"high":30,"low":24.16,"open":30,"volume":14124100},{"timestamp":1583847000,"date":"2020-03-10","index":314,"close":22.34,"high":25.94,"low":21.28,"open":25.71,"volume":13019500},{"timestamp":1583933400,"date":"2020-03-11","index":315,"close":23.61,"high":25.75,"low":22.52,"open":22.54,"volume":14809600},{"timestamp":1584019800,"date":"2020-03-12","index":316,"close":22.3,"high":24.28,"low":21.9,"open":22.9,"volume":11305300}]},{"date":"2019-11-06","estimated":-0.43,"reported":-0.37,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":220,"close":16.9,"high":17.01,"low":16.09,"open":16.16,"volume":1512000},{"timestamp":1571923800,"date":"2019-10-24","index":221,"close":16.59,"high":17.03,"low":16.05,"open":16.92,"volume":1112100},{"timestamp":1572010200,"date":"2019-10-25","index":222,"close":17.01,"high":17.1,"low":16.43,"open":16.73,"volume":737000},{"timestamp":1572269400,"date":"2019-10-28","index":223,"close":17.03,"high":17.15,"low":16.81,"open":17.01,"volume":652400},{"timestamp":1572355800,"date":"2019-10-29","index":224,"close":16.99,"high":17.16,"low":16.66,"open":16.96,"volume":751700},{"timestamp":1572442200,"date":"2019-10-30","index":225,"close":17.14,"high":17.24,"low":16.52,"open":16.95,"volume":958700},{"timestamp":1572528600,"date":"2019-10-31","index":226,"close":16.75,"high":17.15,"low":16.49,"open":17.03,"volume":1007300},{"timestamp":1572615000,"date":"2019-11-01","index":227,"close":15.66,"high":16.89,"low":15.52,"open":16.8,"volume":1600600},{"timestamp":1572877800,"date":"2019-11-04","index":228,"close":16.8,"high":16.8,"low":15.83,"open":15.9,"volume":1330000},{"timestamp":1572964200,"date":"2019-11-05","index":229,"close":16.89,"high":17.72,"low":16.71,"open":16.94,"volume":1741300},{"timestamp":1573050600,"date":"2019-11-06","index":230,"close":16.13,"high":17.49,"low":16.05,"open":16.83,"volume":1575400}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":231,"close":17.5,"high":17.61,"low":16.28,"open":16.33,"volume":2043600},{"timestamp":1573223400,"date":"2019-11-08","index":232,"close":17.49,"high":17.5,"low":17.11,"open":17.25,"volume":973600},{"timestamp":1573482600,"date":"2019-11-11","index":233,"close":17.4,"high":17.52,"low":17.2,"open":17.33,"volume":941900},{"timestamp":1573569000,"date":"2019-11-12","index":234,"close":17.99,"high":18.1,"low":17.3,"open":17.34,"volume":1978300},{"timestamp":1573655400,"date":"2019-11-13","index":235,"close":18.25,"high":18.5,"low":17.71,"open":18,"volume":2014800},{"timestamp":1573741800,"date":"2019-11-14","index":236,"close":18.34,"high":18.5,"low":17.91,"open":18.16,"volume":1532500},{"timestamp":1573828200,"date":"2019-11-15","index":237,"close":19.37,"high":19.43,"low":18.35,"open":18.39,"volume":1880000},{"timestamp":1574087400,"date":"2019-11-18","index":238,"close":19.45,"high":19.45,"low":18.67,"open":19.21,"volume":920600},{"timestamp":1574173800,"date":"2019-11-19","index":239,"close":19.36,"high":19.87,"low":19.08,"open":19.27,"volume":1144700},{"timestamp":1574260200,"date":"2019-11-20","index":240,"close":20.18,"high":20.4,"low":19.35,"open":19.38,"volume":2316500},{"timestamp":1574346600,"date":"2019-11-21","index":241,"close":20.2,"high":20.32,"low":19.69,"open":19.98,"volume":1202500}]},{"date":"2019-08-07","estimated":-0.44,"reported":-0.41,"pre":[{"timestamp":1563975000,"date":"2019-07-24","index":156,"close":14.47,"high":14.52,"low":13.47,"open":13.75,"volume":1167300},{"timestamp":1564061400,"date":"2019-07-25","index":157,"close":13.51,"high":14.65,"low":13.5,"open":14.51,"volume":895500},{"timestamp":1564147800,"date":"2019-07-26","index":158,"close":14.12,"high":14.18,"low":13.36,"open":13.59,"volume":669000},{"timestamp":1564407000,"date":"2019-07-29","index":159,"close":13.69,"high":14.33,"low":13.56,"open":14.17,"volume":1049600},{"timestamp":1564493400,"date":"2019-07-30","index":160,"close":13.4,"high":13.76,"low":13.29,"open":13.61,"volume":929500},{"timestamp":1564579800,"date":"2019-07-31","index":161,"close":13.1,"high":13.51,"low":13.04,"open":13.42,"volume":1087500},{"timestamp":1564666200,"date":"2019-08-01","index":162,"close":13.01,"high":13.4,"low":12.71,"open":13.2,"volume":1502100},{"timestamp":1564752600,"date":"2019-08-02","index":163,"close":12.73,"high":13.04,"low":12.4,"open":13,"volume":1180300},{"timestamp":1565011800,"date":"2019-08-05","index":164,"close":12.26,"high":12.69,"low":12.2,"open":12.55,"volume":1038200},{"timestamp":1565098200,"date":"2019-08-06","index":165,"close":12.29,"high":12.87,"low":11.9,"open":12.5,"volume":2007700},{"timestamp":1565184600,"date":"2019-08-07","index":166,"close":12.85,"high":14.5,"low":11.54,"open":12.26,"volume":3003000}],"post":[{"timestamp":1565271000,"date":"2019-08-08","index":167,"close":13.19,"high":13.3,"low":12.3,"open":12.91,"volume":1500900},{"timestamp":1565357400,"date":"2019-08-09","index":168,"close":13.33,"high":13.55,"low":12.97,"open":13.14,"volume":744900},{"timestamp":1565616600,"date":"2019-08-12","index":169,"close":13.02,"high":13.68,"low":12.98,"open":13.42,"volume":780300},{"timestamp":1565703000,"date":"2019-08-13","index":170,"close":13.3,"high":13.4,"low":12.76,"open":13,"volume":559000},{"timestamp":1565789400,"date":"2019-08-14","index":171,"close":12.74,"high":13.22,"low":12.5,"open":13.08,"volume":1362700},{"timestamp":1565875800,"date":"2019-08-15","index":172,"close":12.67,"high":12.95,"low":12.47,"open":12.72,"volume":1162800},{"timestamp":1565962200,"date":"2019-08-16","index":173,"close":13.16,"high":13.24,"low":12.79,"open":12.85,"volume":1105100},{"timestamp":1566221400,"date":"2019-08-19","index":174,"close":13.4,"high":13.5,"low":13.02,"open":13.25,"volume":1914300},{"timestamp":1566307800,"date":"2019-08-20","index":175,"close":14.15,"high":14.65,"low":13.6,"open":13.87,"volume":3366900},{"timestamp":1566394200,"date":"2019-08-21","index":176,"close":14.29,"high":14.41,"low":13.76,"open":14.25,"volume":1416100},{"timestamp":1566480600,"date":"2019-08-22","index":177,"close":14.16,"high":14.43,"low":14.04,"open":14.37,"volume":1022400}]},{"date":"2019-05-08","estimated":-0.36,"reported":-0.4,"pre":[{"timestamp":1556112600,"date":"2019-04-24","index":93,"close":25.76,"high":25.76,"low":24.29,"open":24.8,"volume":702200},{"timestamp":1556199000,"date":"2019-04-25","index":94,"close":25.74,"high":26.72,"low":25.43,"open":25.76,"volume":603300},{"timestamp":1556285400,"date":"2019-04-26","index":95,"close":26.26,"high":27.3,"low":25.69,"open":25.83,"volume":593500},{"timestamp":1556544600,"date":"2019-04-29","index":96,"close":25.14,"high":27.2,"low":24.97,"open":26.28,"volume":1057800},{"timestamp":1556631000,"date":"2019-04-30","index":97,"close":26.03,"high":26.03,"low":25,"open":25.28,"volume":620700},{"timestamp":1556717400,"date":"2019-05-01","index":98,"close":26.4,"high":27.09,"low":25.87,"open":26.31,"volume":1121500},{"timestamp":1556803800,"date":"2019-05-02","index":99,"close":28.34,"high":28.49,"low":26.19,"open":26.33,"volume":1079600},{"timestamp":1556890200,"date":"2019-05-03","index":100,"close":27.2,"high":28.95,"low":26.85,"open":28.89,"volume":837900},{"timestamp":1557149400,"date":"2019-05-06","index":101,"close":27.1,"high":27.81,"low":26.25,"open":26.38,"volume":667200},{"timestamp":1557235800,"date":"2019-05-07","index":102,"close":24.55,"high":27.26,"low":24.16,"open":27.18,"volume":1061300},{"timestamp":1557322200,"date":"2019-05-08","index":103,"close":23.54,"high":26,"low":23.53,"open":23.7,"volume":1023900}],"post":[{"timestamp":1557408600,"date":"2019-05-09","index":104,"close":23.26,"high":24,"low":22.75,"open":23.5,"volume":523100},{"timestamp":1557495000,"date":"2019-05-10","index":105,"close":24.92,"high":24.93,"low":22.8,"open":23.04,"volume":536200},{"timestamp":1557754200,"date":"2019-05-13","index":106,"close":24.43,"high":24.77,"low":23.23,"open":24.46,"volume":491600},{"timestamp":1557840600,"date":"2019-05-14","index":107,"close":23.59,"high":24.89,"low":23.57,"open":24.5,"volume":473900},{"timestamp":1557927000,"date":"2019-05-15","index":108,"close":23.12,"high":23.84,"low":22.81,"open":23.46,"volume":847300},{"timestamp":1558013400,"date":"2019-05-16","index":109,"close":23.46,"high":24.05,"low":23.15,"open":23.5,"volume":536600},{"timestamp":1558099800,"date":"2019-05-17","index":110,"close":23.08,"high":23.43,"low":21.68,"open":23.31,"volume":1275200},{"timestamp":1558359000,"date":"2019-05-20","index":111,"close":22.6,"high":23.6,"low":22.55,"open":22.85,"volume":552700},{"timestamp":1558445400,"date":"2019-05-21","index":112,"close":22.7,"high":23.16,"low":22.43,"open":22.65,"volume":475900},{"timestamp":1558531800,"date":"2019-05-22","index":113,"close":22,"high":22.77,"low":21.93,"open":22.65,"volume":569600},{"timestamp":1558618200,"date":"2019-05-23","index":114,"close":21.38,"high":21.94,"low":21.01,"open":21.75,"volume":739600}]},{"date":"2019-03-06","estimated":-0.36,"reported":-1.78,"pre":[{"timestamp":1550673000,"date":"2019-02-20","index":49,"close":19.92,"high":21.24,"low":19.13,"open":21.12,"volume":1159900},{"timestamp":1550759400,"date":"2019-02-21","index":50,"close":19.34,"high":19.98,"low":18.88,"open":19.74,"volume":822600},{"timestamp":1550845800,"date":"2019-02-22","index":51,"close":19.88,"high":20.04,"low":19.35,"open":19.35,"volume":567600},{"timestamp":1551105000,"date":"2019-02-25","index":52,"close":21.65,"high":22.3,"low":19.83,"open":20.54,"volume":1917900},{"timestamp":1551191400,"date":"2019-02-26","index":53,"close":23.7,"high":24.4,"low":21.56,"open":21.6,"volume":2522800},{"timestamp":1551277800,"date":"2019-02-27","index":54,"close":22.1,"high":23.83,"low":21.53,"open":23.37,"volume":1553000},{"timestamp":1551364200,"date":"2019-02-28","index":55,"close":22.6,"high":23.03,"low":22.05,"open":22.45,"volume":511000},{"timestamp":1551450600,"date":"2019-03-01","index":56,"close":22.27,"high":23.39,"low":21.64,"open":23.09,"volume":867000},{"timestamp":1551709800,"date":"2019-03-04","index":57,"close":21.12,"high":22.8,"low":20.52,"open":22.47,"volume":1134100},{"timestamp":1551796200,"date":"2019-03-05","index":58,"close":21.37,"high":21.49,"low":20.29,"open":21.18,"volume":1086400},{"timestamp":1551882600,"date":"2019-03-06","index":59,"close":20.65,"high":22.05,"low":20.06,"open":21.4,"volume":1061000}],"post":[{"timestamp":1551969000,"date":"2019-03-07","index":60,"close":20.59,"high":21.16,"low":19.61,"open":20.42,"volume":1018100},{"timestamp":1552055400,"date":"2019-03-08","index":61,"close":20.93,"high":21.08,"low":19.9,"open":20.37,"volume":631100},{"timestamp":1552311000,"date":"2019-03-11","index":62,"close":20.43,"high":20.99,"low":19.97,"open":20.99,"volume":915400},{"timestamp":1552397400,"date":"2019-03-12","index":63,"close":19.26,"high":20.89,"low":19.12,"open":20.52,"volume":1627600},{"timestamp":1552483800,"date":"2019-03-13","index":64,"close":19.97,"high":20.25,"low":19.23,"open":19.3,"volume":756500},{"timestamp":1552570200,"date":"2019-03-14","index":65,"close":20.82,"high":21,"low":19.92,"open":19.92,"volume":883600},{"timestamp":1552656600,"date":"2019-03-15","index":66,"close":21.82,"high":22.19,"low":20.89,"open":20.99,"volume":2686600},{"timestamp":1552915800,"date":"2019-03-18","index":67,"close":22.18,"high":22.22,"low":21.22,"open":21.74,"volume":1245600},{"timestamp":1553002200,"date":"2019-03-19","index":68,"close":20.35,"high":22.6,"low":20.18,"open":22.47,"volume":976100},{"timestamp":1553088600,"date":"2019-03-20","index":69,"close":20,"high":20.98,"low":19.9,"open":20.41,"volume":985000},{"timestamp":1553175000,"date":"2019-03-21","index":70,"close":19.34,"high":20.25,"low":19.21,"open":20,"volume":860500}]},{"date":"2018-12-07","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/MRNA_partial.json b/data/MRNA_partial.json
index fe51488c7..c6d08e146 100644
--- a/data/MRNA_partial.json
+++ b/data/MRNA_partial.json
@@ -1 +1 @@
-[]
+[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-1.88,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":-3.38,"reported":-3.33,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":1410,"close":121.32,"high":126.42,"low":121,"open":124.1,"volume":2018300},{"timestamp":1721395800,"date":"2024-07-19","index":1411,"close":121.14,"high":121.98,"low":118.8,"open":121.01,"volume":2206300},{"timestamp":1721655000,"date":"2024-07-22","index":1412,"close":122.5,"high":124.06,"low":120.44,"open":122.52,"volume":1810800},{"timestamp":1721741400,"date":"2024-07-23","index":1413,"close":121.25,"high":123.5,"low":120.22,"open":121.84,"volume":1753000},{"timestamp":1721827800,"date":"2024-07-24","index":1414,"close":118.19,"high":120.04,"low":115.47,"open":119.81,"volume":3304100},{"timestamp":1721914200,"date":"2024-07-25","index":1415,"close":120.4,"high":122.4,"low":116.58,"open":117.78,"volume":2638700},{"timestamp":1722000600,"date":"2024-07-26","index":1416,"close":122.11,"high":122.34,"low":119.43,"open":121.83,"volume":1887500},{"timestamp":1722259800,"date":"2024-07-29","index":1417,"close":122.17,"high":122.85,"low":119.76,"open":122.55,"volume":2092200},{"timestamp":1722346200,"date":"2024-07-30","index":1418,"close":118.84,"high":125.68,"low":118.5,"open":123.57,"volume":2673700},{"timestamp":1722432600,"date":"2024-07-31","index":1419,"close":119.22,"high":122.45,"low":118.1,"open":120.53,"volume":3118400},{"timestamp":1722519000,"date":"2024-08-01","index":1420,"close":94.17,"high":102.9,"low":93.6,"open":99.58,"volume":18591900}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":1421,"close":86.58,"high":91.68,"low":84.43,"open":91.17,"volume":10332900},{"timestamp":1722864600,"date":"2024-08-05","index":1422,"close":83.75,"high":85.86,"low":78.07,"open":80.37,"volume":8063300},{"timestamp":1722951000,"date":"2024-08-06","index":1423,"close":82.3,"high":85.57,"low":80.17,"open":84.92,"volume":5194400},{"timestamp":1723037400,"date":"2024-08-07","index":1424,"close":81.55,"high":85.75,"low":80.34,"open":84.08,"volume":4319800},{"timestamp":1723123800,"date":"2024-08-08","index":1425,"close":84.32,"high":85.4,"low":82.07,"open":82.5,"volume":3539800},{"timestamp":1723210200,"date":"2024-08-09","index":1426,"close":84.93,"high":85.2,"low":82.59,"open":84.39,"volume":2388100},{"timestamp":1723469400,"date":"2024-08-12","index":1427,"close":81.29,"high":85,"low":80.78,"open":85,"volume":3065300},{"timestamp":1723555800,"date":"2024-08-13","index":1428,"close":82.9,"high":83.04,"low":80.58,"open":81.43,"volume":2932500},{"timestamp":1723642200,"date":"2024-08-14","index":1429,"close":82.25,"high":83.52,"low":81.35,"open":82.75,"volume":2638100},{"timestamp":1723728600,"date":"2024-08-15","index":1430,"close":86.62,"high":87.88,"low":83.56,"open":83.65,"volume":3971500},{"timestamp":1723815000,"date":"2024-08-16","index":1431,"close":86.84,"high":88.78,"low":86.24,"open":88,"volume":3399300}]},{"date":"2024-05-02","estimated":-3.58,"reported":-3.07,"pre":[{"timestamp":1713447000,"date":"2024-04-18","index":1348,"close":102,"high":103.5,"low":99.9,"open":102.53,"volume":1798500},{"timestamp":1713533400,"date":"2024-04-19","index":1349,"close":101.41,"high":103.79,"low":100.45,"open":102.37,"volume":2608200},{"timestamp":1713792600,"date":"2024-04-22","index":1350,"close":104.46,"high":105.43,"low":99.3,"open":102.79,"volume":3176400},{"timestamp":1713879000,"date":"2024-04-23","index":1351,"close":107.89,"high":108.21,"low":103.48,"open":104.46,"volume":2435300},{"timestamp":1713965400,"date":"2024-04-24","index":1352,"close":108.85,"high":111.29,"low":106.64,"open":111.05,"volume":3410200},{"timestamp":1714051800,"date":"2024-04-25","index":1353,"close":106.18,"high":108.23,"low":103.52,"open":107.43,"volume":2798500},{"timestamp":1714138200,"date":"2024-04-26","index":1354,"close":107.97,"high":108.19,"low":105.25,"open":106.18,"volume":2247100},{"timestamp":1714397400,"date":"2024-04-29","index":1355,"close":111.62,"high":112.33,"low":108.72,"open":108.78,"volume":2610700},{"timestamp":1714483800,"date":"2024-04-30","index":1356,"close":110.31,"high":113.21,"low":109.55,"open":110.5,"volume":3212000},{"timestamp":1714570200,"date":"2024-05-01","index":1357,"close":111.46,"high":113.73,"low":109,"open":111.11,"volume":3843000},{"timestamp":1714656600,"date":"2024-05-02","index":1358,"close":125.59,"high":128.81,"low":114.06,"open":114.86,"volume":11973100}],"post":[{"timestamp":1714743000,"date":"2024-05-03","index":1359,"close":125,"high":126.4,"low":122.01,"open":125,"volume":4513100},{"timestamp":1715002200,"date":"2024-05-06","index":1360,"close":122.13,"high":125.15,"low":118.75,"open":125,"volume":3953200},{"timestamp":1715088600,"date":"2024-05-07","index":1361,"close":121.07,"high":123.5,"low":118.68,"open":122.86,"volume":2894000},{"timestamp":1715175000,"date":"2024-05-08","index":1362,"close":121.89,"high":122.82,"low":119.5,"open":120,"volume":2507500},{"timestamp":1715261400,"date":"2024-05-09","index":1363,"close":122.69,"high":125.5,"low":121.68,"open":123.15,"volume":3367400},{"timestamp":1715347800,"date":"2024-05-10","index":1364,"close":117.31,"high":124.9,"low":116.73,"open":120.75,"volume":4238500},{"timestamp":1715607000,"date":"2024-05-13","index":1365,"close":125.67,"high":126.88,"low":119.03,"open":119.47,"volume":4095200},{"timestamp":1715693400,"date":"2024-05-14","index":1366,"close":128.32,"high":129.94,"low":126.34,"open":127,"volume":3625400},{"timestamp":1715779800,"date":"2024-05-15","index":1367,"close":129.06,"high":129.2,"low":124.98,"open":127.49,"volume":2964700},{"timestamp":1715866200,"date":"2024-05-16","index":1368,"close":132.68,"high":133.04,"low":127.83,"open":129.76,"volume":3008000},{"timestamp":1715952600,"date":"2024-05-17","index":1369,"close":132.9,"high":134.6,"low":129.67,"open":132.52,"volume":2718200}]},{"date":"2024-02-22","estimated":-0.97,"reported":0.55,"pre":[{"timestamp":1707316200,"date":"2024-02-07","index":1299,"close":99.3,"high":100.24,"low":97.86,"open":100.15,"volume":2271500},{"timestamp":1707402600,"date":"2024-02-08","index":1300,"close":93.66,"high":99,"low":92.95,"open":99,"volume":4916400},{"timestamp":1707489000,"date":"2024-02-09","index":1301,"close":87.41,"high":93.36,"low":86.41,"open":93.36,"volume":7216500},{"timestamp":1707748200,"date":"2024-02-12","index":1302,"close":89,"high":89.07,"low":85.75,"open":87.41,"volume":3991700},{"timestamp":1707834600,"date":"2024-02-13","index":1303,"close":85.37,"high":88.3,"low":84.06,"open":86.81,"volume":4035100},{"timestamp":1707921000,"date":"2024-02-14","index":1304,"close":85.95,"high":86.85,"low":84.23,"open":86.04,"volume":3572100},{"timestamp":1708007400,"date":"2024-02-15","index":1305,"close":91.14,"high":92.08,"low":84.8,"open":86.13,"volume":4972800},{"timestamp":1708093800,"date":"2024-02-16","index":1306,"close":88.37,"high":90.85,"low":87.37,"open":90.41,"volume":3706800},{"timestamp":1708439400,"date":"2024-02-20","index":1307,"close":86.99,"high":89.54,"low":86.48,"open":87.36,"volume":3140300},{"timestamp":1708525800,"date":"2024-02-21","index":1308,"close":87.59,"high":88.57,"low":85.53,"open":86.15,"volume":3760000},{"timestamp":1708612200,"date":"2024-02-22","index":1309,"close":99.44,"high":101.73,"low":91.06,"open":91.86,"volume":11354500}],"post":[{"timestamp":1708698600,"date":"2024-02-23","index":1310,"close":96.46,"high":100.97,"low":95.32,"open":99.6,"volume":4531100},{"timestamp":1708957800,"date":"2024-02-26","index":1311,"close":94.02,"high":94.79,"low":91.46,"open":93.68,"volume":4581000},{"timestamp":1709044200,"date":"2024-02-27","index":1312,"close":96.2,"high":97.47,"low":92.5,"open":94.31,"volume":3086100},{"timestamp":1709130600,"date":"2024-02-28","index":1313,"close":97.48,"high":99.27,"low":94.34,"open":95,"volume":2971900},{"timestamp":1709217000,"date":"2024-02-29","index":1314,"close":92.24,"high":97.24,"low":92.22,"open":96.79,"volume":5324000},{"timestamp":1709303400,"date":"2024-03-01","index":1315,"close":95.06,"high":96.88,"low":92.11,"open":92.52,"volume":3787800},{"timestamp":1709562600,"date":"2024-03-04","index":1316,"close":96,"high":96.14,"low":92.6,"open":94.65,"volume":3474000},{"timestamp":1709649000,"date":"2024-03-05","index":1317,"close":95.56,"high":96.17,"low":93.35,"open":94.65,"volume":2864800},{"timestamp":1709735400,"date":"2024-03-06","index":1318,"close":98.1,"high":98.51,"low":95.58,"open":96.38,"volume":3327300},{"timestamp":1709821800,"date":"2024-03-07","index":1319,"close":99.48,"high":99.92,"low":96.51,"open":99.1,"volume":3204700},{"timestamp":1709908200,"date":"2024-03-08","index":1320,"close":103.03,"high":103.95,"low":98.65,"open":99.21,"volume":4325600}]},{"date":"2023-11-02","estimated":-1.93,"reported":-9.53,"pre":[{"timestamp":1697722200,"date":"2023-10-19","index":1224,"close":82.37,"high":86.89,"low":80.48,"open":85.81,"volume":6495600},{"timestamp":1697808600,"date":"2023-10-20","index":1225,"close":80.4,"high":82.45,"low":79.71,"open":82.13,"volume":5460100},{"timestamp":1698067800,"date":"2023-10-23","index":1226,"close":78.64,"high":80.82,"low":78.28,"open":79.15,"volume":4584200},{"timestamp":1698154200,"date":"2023-10-24","index":1227,"close":79.76,"high":81.62,"low":78.81,"open":78.81,"volume":3194800},{"timestamp":1698240600,"date":"2023-10-25","index":1228,"close":76.76,"high":78.82,"low":75.89,"open":78.55,"volume":3607800},{"timestamp":1698327000,"date":"2023-10-26","index":1229,"close":75.98,"high":77.22,"low":75.44,"open":76.73,"volume":3429800},{"timestamp":1698413400,"date":"2023-10-27","index":1230,"close":71.91,"high":76.56,"low":71.55,"open":75.9,"volume":5440800},{"timestamp":1698672600,"date":"2023-10-30","index":1231,"close":74.07,"high":74.4,"low":71.8,"open":71.88,"volume":4228400},{"timestamp":1698759000,"date":"2023-10-31","index":1232,"close":75.96,"high":76.15,"low":72.65,"open":72.91,"volume":3777300},{"timestamp":1698845400,"date":"2023-11-01","index":1233,"close":76.2,"high":77,"low":74.62,"open":75.22,"volume":4139000},{"timestamp":1698931800,"date":"2023-11-02","index":1234,"close":71.23,"high":73.3,"low":62.55,"open":64.35,"volume":16648600}],"post":[{"timestamp":1699018200,"date":"2023-11-03","index":1235,"close":77.53,"high":79.25,"low":73.04,"open":73.09,"volume":8877300},{"timestamp":1699281000,"date":"2023-11-06","index":1236,"close":72.07,"high":79.06,"low":71.7,"open":78.04,"volume":6003000},{"timestamp":1699367400,"date":"2023-11-07","index":1237,"close":73.66,"high":73.72,"low":71.34,"open":72.22,"volume":4003500},{"timestamp":1699453800,"date":"2023-11-08","index":1238,"close":71.34,"high":73.67,"low":70.11,"open":73.65,"volume":4526100},{"timestamp":1699540200,"date":"2023-11-09","index":1239,"close":69.51,"high":71.8,"low":68.95,"open":71.74,"volume":3651300},{"timestamp":1699626600,"date":"2023-11-10","index":1240,"close":70.05,"high":70.28,"low":67.85,"open":69.6,"volume":3971900},{"timestamp":1699885800,"date":"2023-11-13","index":1241,"close":70.21,"high":70.26,"low":67.62,"open":69.59,"volume":3170100},{"timestamp":1699972200,"date":"2023-11-14","index":1242,"close":74.1,"high":74.75,"low":72.99,"open":73.62,"volume":4445500},{"timestamp":1700058600,"date":"2023-11-15","index":1243,"close":76.35,"high":78.3,"low":74.21,"open":74.46,"volume":3954900},{"timestamp":1700145000,"date":"2023-11-16","index":1244,"close":76.55,"high":76.62,"low":74.18,"open":76.15,"volume":3108900},{"timestamp":1700231400,"date":"2023-11-17","index":1245,"close":76.44,"high":77.42,"low":74.78,"open":77.15,"volume":3157500}]},{"date":"2023-08-03","estimated":-4.04,"reported":-3.62,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1160,"close":124.77,"high":127.48,"low":124.58,"open":124.58,"volume":2622400},{"timestamp":1689946200,"date":"2023-07-21","index":1161,"close":126.43,"high":127.22,"low":121.61,"open":125.73,"volume":7267000},{"timestamp":1690205400,"date":"2023-07-24","index":1162,"close":123.01,"high":126.46,"low":121.28,"open":126.43,"volume":4149600},{"timestamp":1690291800,"date":"2023-07-25","index":1163,"close":121.87,"high":125.36,"low":121.78,"open":123.18,"volume":2852300},{"timestamp":1690378200,"date":"2023-07-26","index":1164,"close":120.65,"high":121.95,"low":118.9,"open":121.87,"volume":2583600},{"timestamp":1690464600,"date":"2023-07-27","index":1165,"close":118.51,"high":122.14,"low":118.25,"open":121.5,"volume":2545200},{"timestamp":1690551000,"date":"2023-07-28","index":1166,"close":118.66,"high":120.23,"low":118.48,"open":119.23,"volume":2388000},{"timestamp":1690810200,"date":"2023-07-31","index":1167,"close":117.66,"high":119.04,"low":117.05,"open":118.72,"volume":3161500},{"timestamp":1690896600,"date":"2023-08-01","index":1168,"close":113.94,"high":117.05,"low":113.77,"open":117,"volume":4860200},{"timestamp":1690983000,"date":"2023-08-02","index":1169,"close":110.22,"high":114.12,"low":110.04,"open":112.6,"volume":4541000},{"timestamp":1691069400,"date":"2023-08-03","index":1170,"close":109.95,"high":114.77,"low":108.26,"open":108.63,"volume":6017100}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1171,"close":108.19,"high":111.68,"low":107.6,"open":108.89,"volume":4032400},{"timestamp":1691415000,"date":"2023-08-07","index":1172,"close":101.2,"high":106.53,"low":98.43,"open":106.53,"volume":10238900},{"timestamp":1691501400,"date":"2023-08-08","index":1173,"close":99.74,"high":101.82,"low":98.86,"open":101.36,"volume":4704100},{"timestamp":1691587800,"date":"2023-08-09","index":1174,"close":101.82,"high":102.85,"low":98.64,"open":99.57,"volume":3758500},{"timestamp":1691674200,"date":"2023-08-10","index":1175,"close":100.28,"high":104.17,"low":99.69,"open":102.88,"volume":3109600},{"timestamp":1691760600,"date":"2023-08-11","index":1176,"close":101.49,"high":102.02,"low":98.95,"open":99.08,"volume":2834200},{"timestamp":1692019800,"date":"2023-08-14","index":1177,"close":100,"high":100.87,"low":97.8,"open":100.87,"volume":3037900},{"timestamp":1692106200,"date":"2023-08-15","index":1178,"close":96.41,"high":98.93,"low":96.1,"open":98.73,"volume":3226500},{"timestamp":1692192600,"date":"2023-08-16","index":1179,"close":98.92,"high":99.74,"low":95.02,"open":95.46,"volume":5198600},{"timestamp":1692279000,"date":"2023-08-17","index":1180,"close":106.24,"high":106.58,"low":98.92,"open":98.99,"volume":7535400},{"timestamp":1692365400,"date":"2023-08-18","index":1181,"close":101.62,"high":107.26,"low":101.4,"open":105.9,"volume":4115100}]},{"date":"2023-05-04","estimated":-1.77,"reported":0.19,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1098,"close":141.14,"high":144.43,"low":140.44,"open":141.4,"volume":3144000},{"timestamp":1682083800,"date":"2023-04-21","index":1099,"close":140.85,"high":142.82,"low":138.55,"open":141.01,"volume":3128200},{"timestamp":1682343000,"date":"2023-04-24","index":1100,"close":138.14,"high":141.2,"low":136.05,"open":140.87,"volume":3502900},{"timestamp":1682429400,"date":"2023-04-25","index":1101,"close":134.9,"high":139.62,"low":134.7,"open":138.13,"volume":3276400},{"timestamp":1682515800,"date":"2023-04-26","index":1102,"close":130.72,"high":135.97,"low":129.88,"open":134.81,"volume":3575100},{"timestamp":1682602200,"date":"2023-04-27","index":1103,"close":130.07,"high":132.27,"low":129.65,"open":130.89,"volume":3097600},{"timestamp":1682688600,"date":"2023-04-28","index":1104,"close":132.89,"high":133.26,"low":129.02,"open":130.04,"volume":3023400},{"timestamp":1682947800,"date":"2023-05-01","index":1105,"close":133.4,"high":134.53,"low":130.71,"open":132,"volume":2748500},{"timestamp":1683034200,"date":"2023-05-02","index":1106,"close":131.4,"high":135.56,"low":130.54,"open":133.51,"volume":3247600},{"timestamp":1683120600,"date":"2023-05-03","index":1107,"close":130.14,"high":132.88,"low":129.85,"open":130.52,"volume":3322100},{"timestamp":1683207000,"date":"2023-05-04","index":1108,"close":134.33,"high":138.22,"low":129.75,"open":133.93,"volume":5504800}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1109,"close":137.04,"high":138.18,"low":132.14,"open":134.65,"volume":3376500},{"timestamp":1683552600,"date":"2023-05-08","index":1110,"close":131.75,"high":137.13,"low":131.2,"open":136.24,"volume":3990700},{"timestamp":1683639000,"date":"2023-05-09","index":1111,"close":133.77,"high":133.88,"low":130.91,"open":131.48,"volume":2560400},{"timestamp":1683725400,"date":"2023-05-10","index":1112,"close":130.83,"high":135.33,"low":130.37,"open":134.56,"volume":2842800},{"timestamp":1683811800,"date":"2023-05-11","index":1113,"close":128.41,"high":131.4,"low":126.55,"open":130.97,"volume":2868700},{"timestamp":1683898200,"date":"2023-05-12","index":1114,"close":129.3,"high":131.06,"low":128.05,"open":128.5,"volume":1894500},{"timestamp":1684157400,"date":"2023-05-15","index":1115,"close":130.26,"high":130.75,"low":126.5,"open":128.7,"volume":2279300},{"timestamp":1684243800,"date":"2023-05-16","index":1116,"close":125.11,"high":129.5,"low":124.25,"open":129.37,"volume":3686600},{"timestamp":1684330200,"date":"2023-05-17","index":1117,"close":125.57,"high":126.99,"low":122.56,"open":124.25,"volume":2574400},{"timestamp":1684416600,"date":"2023-05-18","index":1118,"close":125.33,"high":126.01,"low":122.99,"open":125.92,"volume":3008900},{"timestamp":1684503000,"date":"2023-05-19","index":1119,"close":126.24,"high":126.88,"low":124.58,"open":126.18,"volume":2599100}]},{"date":"2023-02-23","estimated":4.68,"reported":3.61,"pre":[{"timestamp":1675866600,"date":"2023-02-08","index":1049,"close":164.34,"high":170.39,"low":164.15,"open":169.33,"volume":2960500},{"timestamp":1675953000,"date":"2023-02-09","index":1050,"close":164.48,"high":170.1,"low":163.19,"open":167.03,"volume":2853800},{"timestamp":1676039400,"date":"2023-02-10","index":1051,"close":169.28,"high":169.51,"low":162.65,"open":164,"volume":2945200},{"timestamp":1676298600,"date":"2023-02-13","index":1052,"close":171.48,"high":171.77,"low":166.01,"open":168.73,"volume":2702300},{"timestamp":1676385000,"date":"2023-02-14","index":1053,"close":175.62,"high":176.04,"low":169.29,"open":170.89,"volume":2906400},{"timestamp":1676471400,"date":"2023-02-15","index":1054,"close":177.28,"high":177.37,"low":172.45,"open":173.17,"volume":1962200},{"timestamp":1676557800,"date":"2023-02-16","index":1055,"close":172.31,"high":176.2,"low":171.59,"open":173.07,"volume":2466600},{"timestamp":1676644200,"date":"2023-02-17","index":1056,"close":166.6,"high":166.72,"low":160.66,"open":163,"volume":5057000},{"timestamp":1676989800,"date":"2023-02-21","index":1057,"close":160.09,"high":166.86,"low":159.49,"open":165.25,"volume":3295700},{"timestamp":1677076200,"date":"2023-02-22","index":1058,"close":158.17,"high":161.49,"low":157,"open":160.35,"volume":3082500},{"timestamp":1677162600,"date":"2023-02-23","index":1059,"close":147.57,"high":157.5,"low":143.72,"open":153.73,"volume":9378900}],"post":[{"timestamp":1677249000,"date":"2023-02-24","index":1060,"close":139.26,"high":144.27,"low":138.21,"open":140.53,"volume":5998700},{"timestamp":1677508200,"date":"2023-02-27","index":1061,"close":138.27,"high":140.91,"low":136.72,"open":139.52,"volume":4966000},{"timestamp":1677594600,"date":"2023-02-28","index":1062,"close":138.81,"high":140.96,"low":137.37,"open":138.27,"volume":3995000},{"timestamp":1677681000,"date":"2023-03-01","index":1063,"close":135.66,"high":140.28,"low":133.66,"open":138.39,"volume":4588100},{"timestamp":1677767400,"date":"2023-03-02","index":1064,"close":137.86,"high":139.03,"low":135.34,"open":135.36,"volume":3305400},{"timestamp":1677853800,"date":"2023-03-03","index":1065,"close":143.2,"high":144.85,"low":138.15,"open":138.68,"volume":3964800},{"timestamp":1678113000,"date":"2023-03-06","index":1066,"close":144.03,"high":145.06,"low":142.63,"open":143.3,"volume":2871100},{"timestamp":1678199400,"date":"2023-03-07","index":1067,"close":141.05,"high":145.74,"low":139.68,"open":143.78,"volume":2777700},{"timestamp":1678285800,"date":"2023-03-08","index":1068,"close":142.08,"high":142.53,"low":140.32,"open":140.32,"volume":2193800},{"timestamp":1678372200,"date":"2023-03-09","index":1069,"close":137.36,"high":144.03,"low":136.52,"open":142.04,"volume":3092600},{"timestamp":1678458600,"date":"2023-03-10","index":1070,"close":138.29,"high":141.55,"low":135.59,"open":137.06,"volume":3886300}]},{"date":"2022-11-03","estimated":3.29,"reported":2.53,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":974,"close":118.38,"high":124.69,"low":118.31,"open":122.94,"volume":5497700},{"timestamp":1666359000,"date":"2022-10-21","index":975,"close":128.32,"high":130.3,"low":122.03,"open":123.77,"volume":8129300},{"timestamp":1666618200,"date":"2022-10-24","index":976,"close":133.02,"high":133.96,"low":126.72,"open":127.49,"volume":4102700},{"timestamp":1666704600,"date":"2022-10-25","index":977,"close":136.57,"high":138.35,"low":133,"open":134,"volume":4345300},{"timestamp":1666791000,"date":"2022-10-26","index":978,"close":142,"high":147.68,"low":137.02,"open":137.25,"volume":5733700},{"timestamp":1666877400,"date":"2022-10-27","index":979,"close":144.11,"high":146.25,"low":140.8,"open":143.38,"volume":3672400},{"timestamp":1666963800,"date":"2022-10-28","index":980,"close":150.97,"high":151.19,"low":142.84,"open":142.84,"volume":4567900},{"timestamp":1667223000,"date":"2022-10-31","index":981,"close":150.33,"high":154.34,"low":148.57,"open":149.43,"volume":3675200},{"timestamp":1667309400,"date":"2022-11-01","index":982,"close":154.62,"high":158.88,"low":152.41,"open":154.77,"volume":4344300},{"timestamp":1667395800,"date":"2022-11-02","index":983,"close":148.62,"high":156.18,"low":148.3,"open":154.2,"volume":5048400},{"timestamp":1667482200,"date":"2022-11-03","index":984,"close":147.5,"high":150.75,"low":135.09,"open":138.76,"volume":9194400}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":985,"close":158.41,"high":160.74,"low":143.65,"open":149.62,"volume":8108500},{"timestamp":1667831400,"date":"2022-11-07","index":986,"close":164.04,"high":165.49,"low":155.81,"open":158.46,"volume":4858500},{"timestamp":1667917800,"date":"2022-11-08","index":987,"close":164.61,"high":167.49,"low":159.06,"open":162.46,"volume":3389200},{"timestamp":1668004200,"date":"2022-11-09","index":988,"close":163.21,"high":169.83,"low":162.35,"open":162.5,"volume":3813800},{"timestamp":1668090600,"date":"2022-11-10","index":989,"close":168.56,"high":169.28,"low":161.71,"open":164.52,"volume":4886100},{"timestamp":1668177000,"date":"2022-11-11","index":990,"close":171.2,"high":172.13,"low":162.74,"open":168.31,"volume":3611600},{"timestamp":1668436200,"date":"2022-11-14","index":991,"close":179.03,"high":184.24,"low":169.27,"open":169.27,"volume":6662500},{"timestamp":1668522600,"date":"2022-11-15","index":992,"close":185.47,"high":187.87,"low":178.35,"open":180.66,"volume":5159000},{"timestamp":1668609000,"date":"2022-11-16","index":993,"close":185.25,"high":188.65,"low":182.88,"open":184.44,"volume":4030000},{"timestamp":1668695400,"date":"2022-11-17","index":994,"close":183.9,"high":184.44,"low":178.98,"open":181.33,"volume":3372400},{"timestamp":1668781800,"date":"2022-11-18","index":995,"close":181.59,"high":188.45,"low":181.22,"open":184,"volume":3549500}]},{"date":"2022-08-03","estimated":4.55,"reported":5.24,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":909,"close":166.89,"high":172.51,"low":163.92,"open":167,"volume":2888900},{"timestamp":1658410200,"date":"2022-07-21","index":910,"close":168.89,"high":171.89,"low":165.25,"open":165.36,"volume":2518400},{"timestamp":1658496600,"date":"2022-07-22","index":911,"close":163.52,"high":171.1,"low":161.43,"open":170,"volume":2925000},{"timestamp":1658755800,"date":"2022-07-25","index":912,"close":165.69,"high":167.27,"low":159.13,"open":162.75,"volume":2488500},{"timestamp":1658842200,"date":"2022-07-26","index":913,"close":160.9,"high":166.3,"low":159.9,"open":166.3,"volume":2884700},{"timestamp":1658928600,"date":"2022-07-27","index":914,"close":158.02,"high":161.28,"low":154.1,"open":161,"volume":4285000},{"timestamp":1659015000,"date":"2022-07-28","index":915,"close":158.07,"high":158.81,"low":151.73,"open":157,"volume":3494600},{"timestamp":1659101400,"date":"2022-07-29","index":916,"close":164.09,"high":164.6,"low":159.44,"open":161.44,"volume":3859000},{"timestamp":1659360600,"date":"2022-08-01","index":917,"close":161.51,"high":166.18,"low":160.06,"open":163.85,"volume":3794000},{"timestamp":1659447000,"date":"2022-08-02","index":918,"close":160.81,"high":165.29,"low":160.76,"open":161.03,"volume":3522800},{"timestamp":1659533400,"date":"2022-08-03","index":919,"close":186.49,"high":189.33,"low":167.74,"open":167.74,"volume":13750900}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":920,"close":194.18,"high":197.44,"low":185.47,"open":185.75,"volume":6877000},{"timestamp":1659706200,"date":"2022-08-05","index":921,"close":186.84,"high":192.4,"low":182.26,"open":189.27,"volume":5426000},{"timestamp":1659965400,"date":"2022-08-08","index":922,"close":182.94,"high":190.28,"low":180.09,"open":185.2,"volume":4078600},{"timestamp":1660051800,"date":"2022-08-09","index":923,"close":171.14,"high":180.71,"low":169.2,"open":176.01,"volume":5082500},{"timestamp":1660138200,"date":"2022-08-10","index":924,"close":174.27,"high":176.68,"low":169.82,"open":174.09,"volume":3550300},{"timestamp":1660224600,"date":"2022-08-11","index":925,"close":171.81,"high":179.85,"low":171.06,"open":174.43,"volume":3340500},{"timestamp":1660311000,"date":"2022-08-12","index":926,"close":171.18,"high":173.95,"low":168.64,"open":172.68,"volume":2818000},{"timestamp":1660570200,"date":"2022-08-15","index":927,"close":176.78,"high":179.33,"low":171.85,"open":172.85,"volume":4884000},{"timestamp":1660656600,"date":"2022-08-16","index":928,"close":167.96,"high":180.13,"low":166.6,"open":176,"volume":5053600},{"timestamp":1660743000,"date":"2022-08-17","index":929,"close":158,"high":167.62,"low":157.68,"open":165.04,"volume":5518200},{"timestamp":1660829400,"date":"2022-08-18","index":930,"close":150,"high":158.51,"low":148.26,"open":157,"volume":7043400}]},{"date":"2022-05-04","estimated":5.21,"reported":8.58,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":847,"close":150.12,"high":153.67,"low":146.56,"open":152.97,"volume":3925600},{"timestamp":1650547800,"date":"2022-04-21","index":848,"close":144.5,"high":154.71,"low":144.03,"open":149.43,"volume":3911700},{"timestamp":1650634200,"date":"2022-04-22","index":849,"close":140.34,"high":148.81,"low":139.87,"open":143.23,"volume":4114100},{"timestamp":1650893400,"date":"2022-04-25","index":850,"close":150.41,"high":151.37,"low":139.4,"open":139.9,"volume":6101000},{"timestamp":1650979800,"date":"2022-04-26","index":851,"close":145.79,"high":151.74,"low":143.99,"open":148.48,"volume":5155100},{"timestamp":1651066200,"date":"2022-04-27","index":852,"close":142.43,"high":149.85,"low":139.31,"open":146.09,"volume":4716700},{"timestamp":1651152600,"date":"2022-04-28","index":853,"close":142.52,"high":148.45,"low":136.09,"open":143.73,"volume":5678900},{"timestamp":1651239000,"date":"2022-04-29","index":854,"close":134.41,"high":150.35,"low":134.19,"open":144.47,"volume":7103100},{"timestamp":1651498200,"date":"2022-05-02","index":855,"close":142.08,"high":146.45,"low":134.82,"open":134.87,"volume":7773200},{"timestamp":1651584600,"date":"2022-05-03","index":856,"close":146.54,"high":149.28,"low":137.53,"open":141.93,"volume":6326000},{"timestamp":1651671000,"date":"2022-05-04","index":857,"close":155.05,"high":155.46,"low":142.23,"open":153.48,"volume":11093100}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":858,"close":142.02,"high":152,"low":138.65,"open":151.87,"volume":8060900},{"timestamp":1651843800,"date":"2022-05-06","index":859,"close":134.4,"high":140.6,"low":131,"open":139.7,"volume":7013000},{"timestamp":1652103000,"date":"2022-05-09","index":860,"close":135.8,"high":141.65,"low":131.78,"open":132.79,"volume":9625800},{"timestamp":1652189400,"date":"2022-05-10","index":861,"close":132.32,"high":139.05,"low":127.61,"open":137.4,"volume":8180200},{"timestamp":1652275800,"date":"2022-05-11","index":862,"close":123.43,"high":134.91,"low":122.72,"open":130.74,"volume":7409300},{"timestamp":1652362200,"date":"2022-05-12","index":863,"close":130.17,"high":132.94,"low":119.01,"open":120.6,"volume":7106700},{"timestamp":1652448600,"date":"2022-05-13","index":864,"close":137.91,"high":141.65,"low":132.31,"open":132.31,"volume":6494700},{"timestamp":1652707800,"date":"2022-05-16","index":865,"close":136.26,"high":141.6,"low":133.82,"open":135.87,"volume":4535600},{"timestamp":1652794200,"date":"2022-05-17","index":866,"close":142.28,"high":143.89,"low":136.09,"open":137.52,"volume":5960700},{"timestamp":1652880600,"date":"2022-05-18","index":867,"close":137.71,"high":144.13,"low":136.29,"open":138.41,"volume":4977800},{"timestamp":1652967000,"date":"2022-05-19","index":868,"close":143.38,"high":148.5,"low":140.46,"open":140.87,"volume":7708100}]},{"date":"2022-02-24","estimated":9.9,"reported":11.29,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":799,"close":164.03,"high":164.23,"low":154.17,"open":154.37,"volume":5621600},{"timestamp":1644503400,"date":"2022-02-10","index":800,"close":160.42,"high":168.67,"low":157.54,"open":158,"volume":5965400},{"timestamp":1644589800,"date":"2022-02-11","index":801,"close":161.32,"high":168.79,"low":160.08,"open":161.25,"volume":5249700},{"timestamp":1644849000,"date":"2022-02-14","index":802,"close":142.47,"high":159.5,"low":138.14,"open":157.53,"volume":16669500},{"timestamp":1644935400,"date":"2022-02-15","index":803,"close":151.12,"high":152.93,"low":139.21,"open":142.49,"volume":10899700},{"timestamp":1645021800,"date":"2022-02-16","index":804,"close":151.81,"high":152.39,"low":144.5,"open":147.62,"volume":5536000},{"timestamp":1645108200,"date":"2022-02-17","index":805,"close":146.36,"high":154.66,"low":145.28,"open":150.2,"volume":6182300},{"timestamp":1645194600,"date":"2022-02-18","index":806,"close":145.74,"high":151.46,"low":141.31,"open":147.55,"volume":5457100},{"timestamp":1645540200,"date":"2022-02-22","index":807,"close":144.97,"high":151.2,"low":141.86,"open":142.26,"volume":6637700},{"timestamp":1645626600,"date":"2022-02-23","index":808,"close":135.73,"high":145.72,"low":134,"open":145.17,"volume":7822300},{"timestamp":1645713000,"date":"2022-02-24","index":809,"close":156.23,"high":156.42,"low":138.12,"open":139.87,"volume":17396000}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":810,"close":151.33,"high":156.19,"low":147.01,"open":156.02,"volume":7818000},{"timestamp":1646058600,"date":"2022-02-28","index":811,"close":153.6,"high":155.47,"low":147.44,"open":150.98,"volume":6601700},{"timestamp":1646145000,"date":"2022-03-01","index":812,"close":149.52,"high":156.38,"low":147.92,"open":152.48,"volume":4842200},{"timestamp":1646231400,"date":"2022-03-02","index":813,"close":147.86,"high":150.57,"low":140.44,"open":149.44,"volume":5393600},{"timestamp":1646317800,"date":"2022-03-03","index":814,"close":141.52,"high":149.23,"low":139.53,"open":147.9,"volume":4623200},{"timestamp":1646404200,"date":"2022-03-04","index":815,"close":136.46,"high":143.91,"low":135.91,"open":140.82,"volume":5503000},{"timestamp":1646663400,"date":"2022-03-07","index":816,"close":126.46,"high":138.4,"low":126.28,"open":135.12,"volume":6177200},{"timestamp":1646749800,"date":"2022-03-08","index":817,"close":129.28,"high":136.96,"low":122.01,"open":125,"volume":6675700},{"timestamp":1646836200,"date":"2022-03-09","index":818,"close":142.49,"high":145.28,"low":132.05,"open":132.07,"volume":9533900},{"timestamp":1646922600,"date":"2022-03-10","index":819,"close":139.52,"high":140.83,"low":135.85,"open":139.51,"volume":5557100},{"timestamp":1647009000,"date":"2022-03-11","index":820,"close":138.2,"high":145.8,"low":138,"open":140.75,"volume":5356400}]},{"date":"2021-11-04","estimated":9.05,"reported":7.7,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":723,"close":339.57,"high":341.52,"low":333.4,"open":337.21,"volume":5597600},{"timestamp":1634909400,"date":"2021-10-22","index":724,"close":326.54,"high":335.75,"low":317.18,"open":332.54,"volume":7780200},{"timestamp":1635168600,"date":"2021-10-25","index":725,"close":349.56,"high":350.06,"low":323.27,"open":327.36,"volume":9772200},{"timestamp":1635255000,"date":"2021-10-26","index":726,"close":345.74,"high":356.77,"low":341.37,"open":352,"volume":6673500},{"timestamp":1635341400,"date":"2021-10-27","index":727,"close":340.88,"high":350.64,"low":338.34,"open":344.25,"volume":4716000},{"timestamp":1635427800,"date":"2021-10-28","index":728,"close":347.92,"high":353.28,"low":341.54,"open":343.1,"volume":4738900},{"timestamp":1635514200,"date":"2021-10-29","index":729,"close":345.21,"high":347.7,"low":337.25,"open":344.47,"volume":4459000},{"timestamp":1635773400,"date":"2021-11-01","index":730,"close":337.17,"high":338.07,"low":320.55,"open":334.99,"volume":8662800},{"timestamp":1635859800,"date":"2021-11-02","index":731,"close":348.64,"high":349.45,"low":337.04,"open":338.74,"volume":5259400},{"timestamp":1635946200,"date":"2021-11-03","index":732,"close":345.92,"high":350.1,"low":336.2,"open":350,"volume":6447800},{"timestamp":1636032600,"date":"2021-11-04","index":733,"close":284.02,"high":297.73,"low":278,"open":295.81,"volume":30967700}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":734,"close":236.99,"high":246.1,"low":210.96,"open":241.57,"volume":59630300},{"timestamp":1636381800,"date":"2021-11-08","index":735,"close":244.68,"high":245.92,"low":233.06,"open":233.06,"volume":14606800},{"timestamp":1636468200,"date":"2021-11-09","index":736,"close":236.85,"high":250.57,"low":232.21,"open":246.07,"volume":10960300},{"timestamp":1636554600,"date":"2021-11-10","index":737,"close":228.96,"high":239.1,"low":225.57,"open":230.1,"volume":9118500},{"timestamp":1636641000,"date":"2021-11-11","index":738,"close":225.82,"high":232.27,"low":221.6,"open":227.67,"volume":8359400},{"timestamp":1636727400,"date":"2021-11-12","index":739,"close":231.19,"high":232.56,"low":224.42,"open":225.86,"volume":6831800},{"timestamp":1636986600,"date":"2021-11-15","index":740,"close":235.07,"high":236.6,"low":225.63,"open":230.82,"volume":5665200},{"timestamp":1637073000,"date":"2021-11-16","index":741,"close":234.28,"high":239.99,"low":230.29,"open":234.01,"volume":5332000},{"timestamp":1637159400,"date":"2021-11-17","index":742,"close":242.23,"high":249.14,"low":234.57,"open":234.79,"volume":8015800},{"timestamp":1637245800,"date":"2021-11-18","index":743,"close":251.41,"high":253.19,"low":243.79,"open":246.12,"volume":7395600},{"timestamp":1637332200,"date":"2021-11-19","index":744,"close":263.78,"high":274.84,"low":258.09,"open":265.42,"volume":15624000}]},{"date":"2021-08-05","estimated":5.96,"reported":6.46,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":659,"close":323.48,"high":329.6,"low":316.29,"open":319,"volume":16491300},{"timestamp":1627047000,"date":"2021-07-23","index":660,"close":348.83,"high":349.45,"low":325.17,"open":330.9,"volume":23431400},{"timestamp":1627306200,"date":"2021-07-26","index":661,"close":335.87,"high":362,"low":329.15,"open":352,"volume":23387800},{"timestamp":1627392600,"date":"2021-07-27","index":662,"close":328.5,"high":344.89,"low":318.29,"open":335.31,"volume":17196700},{"timestamp":1627479000,"date":"2021-07-28","index":663,"close":349.32,"high":350.99,"low":327.5,"open":333.01,"volume":13091600},{"timestamp":1627565400,"date":"2021-07-29","index":664,"close":345.64,"high":351.22,"low":336,"open":350.64,"volume":10100700},{"timestamp":1627651800,"date":"2021-07-30","index":665,"close":353.6,"high":359.9,"low":342.28,"open":346.9,"volume":11345700},{"timestamp":1627911000,"date":"2021-08-02","index":666,"close":346.61,"high":365.6,"low":343.2,"open":360,"volume":13685900},{"timestamp":1627997400,"date":"2021-08-03","index":667,"close":386.51,"high":386.98,"low":344.5,"open":348.5,"volume":20424100},{"timestamp":1628083800,"date":"2021-08-04","index":668,"close":419.05,"high":433,"low":377.11,"open":385,"volume":32251600},{"timestamp":1628170200,"date":"2021-08-05","index":669,"close":416.26,"high":443.99,"low":403,"open":409.72,"volume":25571500}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":670,"close":413.72,"high":419.26,"low":393.61,"open":410.3,"volume":18924600},{"timestamp":1628515800,"date":"2021-08-09","index":671,"close":484.47,"high":493.76,"low":409.66,"open":411.3,"volume":42269900},{"timestamp":1628602200,"date":"2021-08-10","index":672,"close":456.76,"high":497.49,"low":454,"open":485.5,"volume":36503700},{"timestamp":1628688600,"date":"2021-08-11","index":673,"close":385.33,"high":453.73,"low":372,"open":443.57,"volume":53882200},{"timestamp":1628775000,"date":"2021-08-12","index":674,"close":391.42,"high":406.35,"low":377.09,"open":400,"volume":34310000},{"timestamp":1628861400,"date":"2021-08-13","index":675,"close":389.78,"high":406.32,"low":387.1,"open":405.24,"volume":16533700},{"timestamp":1629120600,"date":"2021-08-16","index":676,"close":373.86,"high":379.57,"low":349,"open":379.27,"volume":23403400},{"timestamp":1629207000,"date":"2021-08-17","index":677,"close":401.86,"high":402.49,"low":358.55,"open":361,"volume":25982100},{"timestamp":1629293400,"date":"2021-08-18","index":678,"close":398.8,"high":413.3,"low":386.21,"open":406.5,"volume":19121800},{"timestamp":1629379800,"date":"2021-08-19","index":679,"close":375.53,"high":394.92,"low":375,"open":385,"volume":14254700},{"timestamp":1629466200,"date":"2021-08-20","index":680,"close":382.98,"high":387.49,"low":369.26,"open":374.55,"volume":13216700}]},{"date":"2021-05-06","estimated":2.39,"reported":2.84,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":596,"close":168.1,"high":179,"low":164.62,"open":168.26,"volume":15922400},{"timestamp":1619184600,"date":"2021-04-23","index":597,"close":173.63,"high":175.51,"low":168.35,"open":170.3,"volume":8791000},{"timestamp":1619443800,"date":"2021-04-26","index":598,"close":177.61,"high":179.6,"low":168.88,"open":171.79,"volume":12201700},{"timestamp":1619530200,"date":"2021-04-27","index":599,"close":183.41,"high":185.53,"low":178.18,"open":178.36,"volume":12925700},{"timestamp":1619616600,"date":"2021-04-28","index":600,"close":178.68,"high":182.89,"low":176.12,"open":182.37,"volume":8375400},{"timestamp":1619703000,"date":"2021-04-29","index":601,"close":175.67,"high":186.8,"low":174.76,"open":183.33,"volume":8362700},{"timestamp":1619789400,"date":"2021-04-30","index":602,"close":178.82,"high":184,"low":174.52,"open":175.59,"volume":9495200},{"timestamp":1620048600,"date":"2021-05-03","index":603,"close":186.02,"high":189,"low":182.21,"open":183.9,"volume":14631000},{"timestamp":1620135000,"date":"2021-05-04","index":604,"close":173.59,"high":188.49,"low":171.63,"open":185.34,"volume":16924200},{"timestamp":1620221400,"date":"2021-05-05","index":605,"close":162.84,"high":180.7,"low":156.81,"open":178.1,"volume":18914200},{"timestamp":1620307800,"date":"2021-05-06","index":606,"close":160.5,"high":163.47,"low":143.56,"open":148,"volume":29662300}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":607,"close":163.15,"high":169.02,"low":160.82,"open":165.78,"volume":11952600},{"timestamp":1620653400,"date":"2021-05-10","index":608,"close":158.55,"high":164.76,"low":155.71,"open":164.01,"volume":8809700},{"timestamp":1620739800,"date":"2021-05-11","index":609,"close":158.99,"high":161.99,"low":150.06,"open":151.31,"volume":8087400},{"timestamp":1620826200,"date":"2021-05-12","index":610,"close":152.68,"high":158.91,"low":151.15,"open":154.11,"volume":5720800},{"timestamp":1620912600,"date":"2021-05-13","index":611,"close":149.87,"high":155.62,"low":146.85,"open":152.6,"volume":5765000},{"timestamp":1620999000,"date":"2021-05-14","index":612,"close":161.38,"high":162.46,"low":150.4,"open":150.85,"volume":6512900},{"timestamp":1621258200,"date":"2021-05-17","index":613,"close":160.43,"high":163.37,"low":156.72,"open":159,"volume":4231600},{"timestamp":1621344600,"date":"2021-05-18","index":614,"close":159.53,"high":165.75,"low":157.9,"open":160.16,"volume":4811400},{"timestamp":1621431000,"date":"2021-05-19","index":615,"close":157.99,"high":160.07,"low":154.51,"open":155.74,"volume":3943700},{"timestamp":1621517400,"date":"2021-05-20","index":616,"close":165.97,"high":166.81,"low":158.89,"open":159.92,"volume":4826300},{"timestamp":1621603800,"date":"2021-05-21","index":617,"close":161.45,"high":169.28,"low":161.35,"open":168.93,"volume":5169100}]},{"date":"2021-02-25","estimated":-0.35,"reported":-0.69,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":547,"close":179.34,"high":185.22,"low":176.37,"open":182.74,"volume":7067500},{"timestamp":1613053800,"date":"2021-02-11","index":548,"close":183.44,"high":184.22,"low":176.2,"open":178.29,"volume":5464100},{"timestamp":1613140200,"date":"2021-02-12","index":549,"close":183.74,"high":185,"low":177.58,"open":184.89,"volume":5705500},{"timestamp":1613485800,"date":"2021-02-16","index":550,"close":178.53,"high":184.18,"low":173.51,"open":182.41,"volume":6917500},{"timestamp":1613572200,"date":"2021-02-17","index":551,"close":176.76,"high":178.01,"low":171.62,"open":174.28,"volume":6554600},{"timestamp":1613658600,"date":"2021-02-18","index":552,"close":169.57,"high":175.47,"low":168,"open":171.59,"volume":5124100},{"timestamp":1613745000,"date":"2021-02-19","index":553,"close":174.74,"high":179.3,"low":170.53,"open":173.54,"volume":6413600},{"timestamp":1614004200,"date":"2021-02-22","index":554,"close":159.37,"high":170.35,"low":158.58,"open":167.8,"volume":11152700},{"timestamp":1614090600,"date":"2021-02-23","index":555,"close":150.17,"high":153,"low":136,"open":151.25,"volume":15509200},{"timestamp":1614177000,"date":"2021-02-24","index":556,"close":144.79,"high":151,"low":143.47,"open":150.41,"volume":9757200},{"timestamp":1614263400,"date":"2021-02-25","index":557,"close":148.38,"high":160.98,"low":145.86,"open":150.78,"volume":15172100}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":558,"close":154.81,"high":159.6,"low":150.88,"open":157.98,"volume":13445200},{"timestamp":1614609000,"date":"2021-03-01","index":559,"close":157.4,"high":157.78,"low":145.25,"open":154.46,"volume":15351600},{"timestamp":1614695400,"date":"2021-03-02","index":560,"close":146.81,"high":154.47,"low":146.44,"open":153.5,"volume":8630600},{"timestamp":1614781800,"date":"2021-03-03","index":561,"close":131.22,"high":147.32,"low":131,"open":146.09,"volume":13683500},{"timestamp":1614868200,"date":"2021-03-04","index":562,"close":132.3,"high":135.47,"low":126.69,"open":128.7,"volume":10929500},{"timestamp":1614954600,"date":"2021-03-05","index":563,"close":132.19,"high":134.27,"low":121.12,"open":133.07,"volume":12039600},{"timestamp":1615213800,"date":"2021-03-08","index":564,"close":123.47,"high":133.55,"low":122.48,"open":129.15,"volume":6839300},{"timestamp":1615300200,"date":"2021-03-09","index":565,"close":130.87,"high":132.3,"low":125.6,"open":127.11,"volume":7834200},{"timestamp":1615386600,"date":"2021-03-10","index":566,"close":129.75,"high":135.71,"low":128.79,"open":133.62,"volume":5555900},{"timestamp":1615473000,"date":"2021-03-11","index":567,"close":140.47,"high":140.85,"low":131.48,"open":132.98,"volume":8140100},{"timestamp":1615559400,"date":"2021-03-12","index":568,"close":136.99,"high":138.74,"low":133.2,"open":134.04,"volume":4923100}]},{"date":"2020-10-29","estimated":-0.43,"reported":-0.59,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":467,"close":75.58,"high":76.49,"low":73.71,"open":75.48,"volume":5009100},{"timestamp":1602855000,"date":"2020-10-16","index":468,"close":73.94,"high":76.93,"low":73.67,"open":76.06,"volume":4693600},{"timestamp":1603114200,"date":"2020-10-19","index":469,"close":70.96,"high":74.09,"low":70.5,"open":73.97,"volume":6931300},{"timestamp":1603200600,"date":"2020-10-20","index":470,"close":71.31,"high":73.1,"low":70.65,"open":72.07,"volume":5441300},{"timestamp":1603287000,"date":"2020-10-21","index":471,"close":68.37,"high":71.58,"low":68.06,"open":71.57,"volume":4614800},{"timestamp":1603373400,"date":"2020-10-22","index":472,"close":70.84,"high":72.53,"low":68.4,"open":68.5,"volume":5212100},{"timestamp":1603459800,"date":"2020-10-23","index":473,"close":70.53,"high":72.4,"low":68.8,"open":72.3,"volume":3735100},{"timestamp":1603719000,"date":"2020-10-26","index":474,"close":70.24,"high":71.32,"low":68.7,"open":70.36,"volume":3872800},{"timestamp":1603805400,"date":"2020-10-27","index":475,"close":70.67,"high":71.35,"low":68.81,"open":70.45,"volume":3812900},{"timestamp":1603891800,"date":"2020-10-28","index":476,"close":65.74,"high":69.47,"low":65.49,"open":68.95,"volume":6044000},{"timestamp":1603978200,"date":"2020-10-29","index":477,"close":71.28,"high":74.54,"low":66.23,"open":68.35,"volume":13776400}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":478,"close":67.47,"high":71.49,"low":66.85,"open":70.8,"volume":7070500},{"timestamp":1604327400,"date":"2020-11-02","index":479,"close":67.11,"high":68.6,"low":66.55,"open":68.02,"volume":4650300},{"timestamp":1604413800,"date":"2020-11-03","index":480,"close":69.08,"high":69.25,"low":66.59,"open":66.75,"volume":4366900},{"timestamp":1604500200,"date":"2020-11-04","index":481,"close":69.81,"high":71.55,"low":68.92,"open":68.97,"volume":5442100},{"timestamp":1604586600,"date":"2020-11-05","index":482,"close":71.48,"high":71.59,"low":70.16,"open":71.09,"volume":4449900},{"timestamp":1604673000,"date":"2020-11-06","index":483,"close":72.45,"high":74.16,"low":70.87,"open":71.42,"volume":5841000},{"timestamp":1604932200,"date":"2020-11-09","index":484,"close":77.74,"high":80.25,"low":75.42,"open":77.75,"volume":20266800},{"timestamp":1605018600,"date":"2020-11-10","index":485,"close":76.05,"high":80.38,"low":73.52,"open":80,"volume":10499400},{"timestamp":1605105000,"date":"2020-11-11","index":486,"close":82.44,"high":83.98,"low":76.13,"open":77.05,"volume":18576500},{"timestamp":1605191400,"date":"2020-11-12","index":487,"close":87.81,"high":87.93,"low":83.83,"open":85.18,"volume":21700100},{"timestamp":1605277800,"date":"2020-11-13","index":488,"close":89.39,"high":90.53,"low":85.22,"open":86.62,"volume":14121100}]},{"date":"2020-08-05","estimated":-0.35,"reported":-0.31,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":407,"close":83.22,"high":84.12,"low":79.11,"open":79.61,"volume":27274000},{"timestamp":1595511000,"date":"2020-07-23","index":408,"close":75.33,"high":82.68,"low":72.2,"open":82.05,"volume":29288100},{"timestamp":1595597400,"date":"2020-07-24","index":409,"close":73.21,"high":73.9,"low":66.54,"open":69.05,"volume":27797500},{"timestamp":1595856600,"date":"2020-07-27","index":410,"close":79.91,"high":80.98,"low":76.16,"open":80.63,"volume":44710700},{"timestamp":1595943000,"date":"2020-07-28","index":411,"close":81.49,"high":83.85,"low":79.5,"open":81,"volume":32946900},{"timestamp":1596029400,"date":"2020-07-29","index":412,"close":79.51,"high":82.82,"low":76.55,"open":81.98,"volume":24453900},{"timestamp":1596115800,"date":"2020-07-30","index":413,"close":77.63,"high":79.25,"low":76.8,"open":78,"volume":13102000},{"timestamp":1596202200,"date":"2020-07-31","index":414,"close":74.1,"high":78.44,"low":73.6,"open":78.2,"volume":14210400},{"timestamp":1596461400,"date":"2020-08-03","index":415,"close":77.98,"high":77.99,"low":73.03,"open":74.98,"volume":13382300},{"timestamp":1596547800,"date":"2020-08-04","index":416,"close":78.46,"high":78.62,"low":75.5,"open":78.19,"volume":10126500},{"timestamp":1596634200,"date":"2020-08-05","index":417,"close":75.8,"high":77.49,"low":73.69,"open":77.49,"volume":19831900}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":418,"close":73.76,"high":76.25,"low":73.12,"open":75.79,"volume":11691500},{"timestamp":1596807000,"date":"2020-08-07","index":419,"close":74.1,"high":75.39,"low":73.01,"open":74.38,"volume":8771400},{"timestamp":1597066200,"date":"2020-08-10","index":420,"close":72.01,"high":75,"low":71.41,"open":74.27,"volume":8678300},{"timestamp":1597152600,"date":"2020-08-11","index":421,"close":68.97,"high":71.4,"low":67,"open":69.52,"volume":18118700},{"timestamp":1597239000,"date":"2020-08-12","index":422,"close":69.52,"high":75.75,"low":68.3,"open":75.67,"volume":50362100},{"timestamp":1597325400,"date":"2020-08-13","index":423,"close":67.83,"high":69.18,"low":67.05,"open":69.09,"volume":15055900},{"timestamp":1597411800,"date":"2020-08-14","index":424,"close":69.15,"high":70.36,"low":67.86,"open":68.06,"volume":12799600},{"timestamp":1597671000,"date":"2020-08-17","index":425,"close":69.76,"high":70.78,"low":68.38,"open":69.14,"volume":8749100},{"timestamp":1597757400,"date":"2020-08-18","index":426,"close":67.03,"high":69.7,"low":65.23,"open":68.28,"volume":11329200},{"timestamp":1597843800,"date":"2020-08-19","index":427,"close":68,"high":69.17,"low":66.6,"open":66.74,"volume":8558800},{"timestamp":1597930200,"date":"2020-08-20","index":428,"close":67.81,"high":68,"low":66.63,"open":67.79,"volume":6346700}]},{"date":"2020-05-07","estimated":-0.35,"reported":-0.35,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":345,"close":47.44,"high":50.7,"low":46.89,"open":49.1,"volume":15152400},{"timestamp":1587735000,"date":"2020-04-24","index":346,"close":50.5,"high":50.5,"low":47.14,"open":47.15,"volume":11702100},{"timestamp":1587994200,"date":"2020-04-27","index":347,"close":48.05,"high":51.7,"low":47.3,"open":51.53,"volume":13744400},{"timestamp":1588080600,"date":"2020-04-28","index":348,"close":47.88,"high":50.45,"low":47.17,"open":50.4,"volume":13067200},{"timestamp":1588167000,"date":"2020-04-29","index":349,"close":46.37,"high":46.95,"low":45.01,"open":46.6,"volume":11762000},{"timestamp":1588253400,"date":"2020-04-30","index":350,"close":45.99,"high":48.37,"low":45.82,"open":46.78,"volume":7741900},{"timestamp":1588339800,"date":"2020-05-01","index":351,"close":47.93,"high":50.45,"low":46.29,"open":48.71,"volume":21701300},{"timestamp":1588599000,"date":"2020-05-04","index":352,"close":50.5,"high":50.5,"low":48,"open":48.05,"volume":10460500},{"timestamp":1588685400,"date":"2020-05-05","index":353,"close":49.34,"high":50.96,"low":47.23,"open":50.48,"volume":11160200},{"timestamp":1588771800,"date":"2020-05-06","index":354,"close":48.95,"high":49.25,"low":47.52,"open":48.45,"volume":6692300},{"timestamp":1588858200,"date":"2020-05-07","index":355,"close":53.19,"high":55.99,"low":51.06,"open":55.78,"volume":30942700}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":356,"close":59.25,"high":59.88,"low":52.15,"open":53.06,"volume":24083200},{"timestamp":1589203800,"date":"2020-05-11","index":357,"close":66.9,"high":67.67,"low":59.14,"open":59.6,"volume":34852000},{"timestamp":1589290200,"date":"2020-05-12","index":358,"close":62.35,"high":68.49,"low":62.02,"open":65.99,"volume":25934500},{"timestamp":1589376600,"date":"2020-05-13","index":359,"close":65.18,"high":66.97,"low":60.29,"open":63.8,"volume":22126000},{"timestamp":1589463000,"date":"2020-05-14","index":360,"close":64.56,"high":65.39,"low":61.44,"open":64.79,"volume":12198200},{"timestamp":1589549400,"date":"2020-05-15","index":361,"close":66.69,"high":67.67,"low":63.01,"open":63.79,"volume":16341900},{"timestamp":1589808600,"date":"2020-05-18","index":362,"close":80,"high":87,"low":75.66,"open":86.14,"volume":80813300},{"timestamp":1589895000,"date":"2020-05-19","index":363,"close":71.67,"high":79.75,"low":70.32,"open":78.07,"volume":64932300},{"timestamp":1589981400,"date":"2020-05-20","index":364,"close":73.47,"high":74.48,"low":67.41,"open":70.01,"volume":53655300},{"timestamp":1590067800,"date":"2020-05-21","index":365,"close":67.05,"high":73.16,"low":65.31,"open":73.05,"volume":35318000},{"timestamp":1590154200,"date":"2020-05-22","index":366,"close":69,"high":70.6,"low":67.14,"open":69.93,"volume":28912700}]},{"date":"2020-02-26","estimated":-0.42,"reported":-0.37,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":295,"close":21.35,"high":22.74,"low":21.28,"open":22.09,"volume":6188300},{"timestamp":1581517800,"date":"2020-02-12","index":296,"close":19.01,"high":19.67,"low":18.5,"open":19.64,"volume":19231800},{"timestamp":1581604200,"date":"2020-02-13","index":297,"close":19.05,"high":19.8,"low":18.89,"open":19.36,"volume":6837000},{"timestamp":1581690600,"date":"2020-02-14","index":298,"close":19,"high":19.29,"low":18.85,"open":19.27,"volume":5384500},{"timestamp":1582036200,"date":"2020-02-18","index":299,"close":18.91,"high":19.35,"low":18.57,"open":19.14,"volume":4121900},{"timestamp":1582122600,"date":"2020-02-19","index":300,"close":18.92,"high":19.24,"low":18.73,"open":19.09,"volume":3148000},{"timestamp":1582209000,"date":"2020-02-20","index":301,"close":18.54,"high":19.17,"low":18.42,"open":18.86,"volume":4562200},{"timestamp":1582295400,"date":"2020-02-21","index":302,"close":18.23,"high":18.55,"low":17.91,"open":18.47,"volume":3651100},{"timestamp":1582554600,"date":"2020-02-24","index":303,"close":18.59,"high":19.28,"low":18.3,"open":19.23,"volume":7605400},{"timestamp":1582641000,"date":"2020-02-25","index":304,"close":23.76,"high":26.55,"low":20.51,"open":22.15,"volume":65001900},{"timestamp":1582727400,"date":"2020-02-26","index":305,"close":29.16,"high":29.98,"low":27.08,"open":29.05,"volume":76444500}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":306,"close":26.16,"high":36,"low":23.05,"open":35.88,"volume":68256300},{"timestamp":1582900200,"date":"2020-02-28","index":307,"close":25.93,"high":25.95,"low":22.01,"open":23.38,"volume":24253700},{"timestamp":1583159400,"date":"2020-03-02","index":308,"close":29.88,"high":30.75,"low":25.21,"open":27,"volume":33084000},{"timestamp":1583245800,"date":"2020-03-03","index":309,"close":27.91,"high":28.6,"low":26.6,"open":27.8,"volume":17599100},{"timestamp":1583332200,"date":"2020-03-04","index":310,"close":27.49,"high":28.72,"low":26.8,"open":27.99,"volume":11817700},{"timestamp":1583418600,"date":"2020-03-05","index":311,"close":28.01,"high":28.95,"low":26.53,"open":27.49,"volume":14670000},{"timestamp":1583505000,"date":"2020-03-06","index":312,"close":29.61,"high":29.8,"low":27.67,"open":27.98,"volume":21097500},{"timestamp":1583760600,"date":"2020-03-09","index":313,"close":24.29,"high":30,"low":24.16,"open":30,"volume":14124100},{"timestamp":1583847000,"date":"2020-03-10","index":314,"close":22.34,"high":25.94,"low":21.28,"open":25.71,"volume":13019500},{"timestamp":1583933400,"date":"2020-03-11","index":315,"close":23.61,"high":25.75,"low":22.52,"open":22.54,"volume":14809600},{"timestamp":1584019800,"date":"2020-03-12","index":316,"close":22.3,"high":24.28,"low":21.9,"open":22.9,"volume":11305300}]},{"date":"2019-11-06","estimated":-0.43,"reported":-0.37,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":220,"close":16.9,"high":17.01,"low":16.09,"open":16.16,"volume":1512000},{"timestamp":1571923800,"date":"2019-10-24","index":221,"close":16.59,"high":17.03,"low":16.05,"open":16.92,"volume":1112100},{"timestamp":1572010200,"date":"2019-10-25","index":222,"close":17.01,"high":17.1,"low":16.43,"open":16.73,"volume":737000},{"timestamp":1572269400,"date":"2019-10-28","index":223,"close":17.03,"high":17.15,"low":16.81,"open":17.01,"volume":652400},{"timestamp":1572355800,"date":"2019-10-29","index":224,"close":16.99,"high":17.16,"low":16.66,"open":16.96,"volume":751700},{"timestamp":1572442200,"date":"2019-10-30","index":225,"close":17.14,"high":17.24,"low":16.52,"open":16.95,"volume":958700},{"timestamp":1572528600,"date":"2019-10-31","index":226,"close":16.75,"high":17.15,"low":16.49,"open":17.03,"volume":1007300},{"timestamp":1572615000,"date":"2019-11-01","index":227,"close":15.66,"high":16.89,"low":15.52,"open":16.8,"volume":1600600},{"timestamp":1572877800,"date":"2019-11-04","index":228,"close":16.8,"high":16.8,"low":15.83,"open":15.9,"volume":1330000},{"timestamp":1572964200,"date":"2019-11-05","index":229,"close":16.89,"high":17.72,"low":16.71,"open":16.94,"volume":1741300},{"timestamp":1573050600,"date":"2019-11-06","index":230,"close":16.13,"high":17.49,"low":16.05,"open":16.83,"volume":1575400}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":231,"close":17.5,"high":17.61,"low":16.28,"open":16.33,"volume":2043600},{"timestamp":1573223400,"date":"2019-11-08","index":232,"close":17.49,"high":17.5,"low":17.11,"open":17.25,"volume":973600},{"timestamp":1573482600,"date":"2019-11-11","index":233,"close":17.4,"high":17.52,"low":17.2,"open":17.33,"volume":941900},{"timestamp":1573569000,"date":"2019-11-12","index":234,"close":17.99,"high":18.1,"low":17.3,"open":17.34,"volume":1978300},{"timestamp":1573655400,"date":"2019-11-13","index":235,"close":18.25,"high":18.5,"low":17.71,"open":18,"volume":2014800},{"timestamp":1573741800,"date":"2019-11-14","index":236,"close":18.34,"high":18.5,"low":17.91,"open":18.16,"volume":1532500},{"timestamp":1573828200,"date":"2019-11-15","index":237,"close":19.37,"high":19.43,"low":18.35,"open":18.39,"volume":1880000},{"timestamp":1574087400,"date":"2019-11-18","index":238,"close":19.45,"high":19.45,"low":18.67,"open":19.21,"volume":920600},{"timestamp":1574173800,"date":"2019-11-19","index":239,"close":19.36,"high":19.87,"low":19.08,"open":19.27,"volume":1144700},{"timestamp":1574260200,"date":"2019-11-20","index":240,"close":20.18,"high":20.4,"low":19.35,"open":19.38,"volume":2316500},{"timestamp":1574346600,"date":"2019-11-21","index":241,"close":20.2,"high":20.32,"low":19.69,"open":19.98,"volume":1202500}]}]
diff --git a/data/MSFT_full.json b/data/MSFT_full.json
index fe51488c7..f85ed981f 100644
--- a/data/MSFT_full.json
+++ b/data/MSFT_full.json
@@ -1 +1 @@
-[]
+[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":3.09,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":2.93,"reported":2.95,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":9661,"close":449.52,"high":454.3,"low":446.66,"open":454.22,"volume":17175700},{"timestamp":1721223000,"date":"2024-07-17","index":9662,"close":443.52,"high":444.85,"low":439.18,"open":442.59,"volume":21778000},{"timestamp":1721309400,"date":"2024-07-18","index":9663,"close":440.37,"high":444.65,"low":434.4,"open":444.34,"volume":20794800},{"timestamp":1721395800,"date":"2024-07-19","index":9664,"close":437.11,"high":441.14,"low":432,"open":433.1,"volume":20940400},{"timestamp":1721655000,"date":"2024-07-22","index":9665,"close":442.94,"high":444.6,"low":438.91,"open":441.79,"volume":15808800},{"timestamp":1721741400,"date":"2024-07-23","index":9666,"close":444.85,"high":448.39,"low":443.1,"open":443.9,"volume":13107100},{"timestamp":1721827800,"date":"2024-07-24","index":9667,"close":428.9,"high":441.48,"low":427.59,"open":440.45,"volume":26805800},{"timestamp":1721914200,"date":"2024-07-25","index":9668,"close":418.4,"high":429.8,"low":417.51,"open":428.8,"volume":29943800},{"timestamp":1722000600,"date":"2024-07-26","index":9669,"close":425.27,"high":428.92,"low":417.27,"open":418.2,"volume":23583800},{"timestamp":1722259800,"date":"2024-07-29","index":9670,"close":426.73,"high":432.15,"low":424.7,"open":431.58,"volume":15125800},{"timestamp":1722346200,"date":"2024-07-30","index":9671,"close":422.92,"high":429.05,"low":417.36,"open":427.72,"volume":32687600}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":9672,"close":418.35,"high":421.78,"low":412.21,"open":420.5,"volume":42891400},{"timestamp":1722519000,"date":"2024-08-01","index":9673,"close":417.11,"high":427.46,"low":413.09,"open":420.79,"volume":30296400},{"timestamp":1722605400,"date":"2024-08-02","index":9674,"close":408.49,"high":415,"low":404.34,"open":412.49,"volume":29437900},{"timestamp":1722864600,"date":"2024-08-05","index":9675,"close":395.15,"high":401.04,"low":385.58,"open":389.17,"volume":40709200},{"timestamp":1722951000,"date":"2024-08-06","index":9676,"close":399.61,"high":405.67,"low":398.5,"open":400,"volume":24946500},{"timestamp":1723037400,"date":"2024-08-07","index":9677,"close":398.43,"high":410.08,"low":397.47,"open":408.64,"volume":20650900},{"timestamp":1723123800,"date":"2024-08-08","index":9678,"close":402.69,"high":405.86,"low":399.94,"open":402.44,"volume":20203000},{"timestamp":1723210200,"date":"2024-08-09","index":9679,"close":406.02,"high":408.05,"low":402.26,"open":404.03,"volume":19276700},{"timestamp":1723469400,"date":"2024-08-12","index":9680,"close":406.81,"high":408.76,"low":404.24,"open":407.06,"volume":16762900},{"timestamp":1723555800,"date":"2024-08-13","index":9681,"close":414.01,"high":414.95,"low":409.57,"open":409.59,"volume":19414300},{"timestamp":1723642200,"date":"2024-08-14","index":9682,"close":416.86,"high":417.72,"low":412.45,"open":414.8,"volume":18267000}]},{"date":"2024-04-25","estimated":2.82,"reported":2.94,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":9596,"close":427.93,"high":429.37,"low":422.36,"open":425.82,"volume":17966400},{"timestamp":1712928600,"date":"2024-04-12","index":9597,"close":421.9,"high":425.18,"low":419.77,"open":424.05,"volume":19232100},{"timestamp":1713187800,"date":"2024-04-15","index":9598,"close":413.64,"high":426.82,"low":413.43,"open":426.6,"volume":20273500},{"timestamp":1713274200,"date":"2024-04-16","index":9599,"close":414.58,"high":418.4,"low":413.73,"open":414.57,"volume":16765600},{"timestamp":1713360600,"date":"2024-04-17","index":9600,"close":411.84,"high":418.88,"low":410.33,"open":417.25,"volume":15855500},{"timestamp":1713447000,"date":"2024-04-18","index":9601,"close":404.27,"high":411.89,"low":403.95,"open":410.63,"volume":21029900},{"timestamp":1713533400,"date":"2024-04-19","index":9602,"close":399.12,"high":405.48,"low":397.77,"open":404.03,"volume":30276500},{"timestamp":1713792600,"date":"2024-04-22","index":9603,"close":400.96,"high":402.85,"low":395.75,"open":400.08,"volume":20286900},{"timestamp":1713879000,"date":"2024-04-23","index":9604,"close":407.57,"high":408.2,"low":403.06,"open":404.24,"volume":15734500},{"timestamp":1713965400,"date":"2024-04-24","index":9605,"close":409.06,"high":412.47,"low":406.78,"open":409.56,"volume":15065300},{"timestamp":1714051800,"date":"2024-04-25","index":9606,"close":399.04,"high":399.89,"low":388.03,"open":394.03,"volume":40586500}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":9607,"close":406.32,"high":413,"low":405.76,"open":412.17,"volume":29694700},{"timestamp":1714397400,"date":"2024-04-29","index":9608,"close":402.25,"high":406.32,"low":399.19,"open":405.25,"volume":19582100},{"timestamp":1714483800,"date":"2024-04-30","index":9609,"close":389.33,"high":402.16,"low":389.17,"open":401.49,"volume":28781400},{"timestamp":1714570200,"date":"2024-05-01","index":9610,"close":394.94,"high":401.72,"low":390.31,"open":392.61,"volume":23562500},{"timestamp":1714656600,"date":"2024-05-02","index":9611,"close":397.84,"high":399.93,"low":394.65,"open":397.66,"volume":17709400},{"timestamp":1714743000,"date":"2024-05-03","index":9612,"close":406.66,"high":407.15,"low":401.86,"open":402.28,"volume":17446700},{"timestamp":1715002200,"date":"2024-05-06","index":9613,"close":413.54,"high":413.93,"low":406.37,"open":408.76,"volume":16996600},{"timestamp":1715088600,"date":"2024-05-07","index":9614,"close":409.34,"high":414.67,"low":409.09,"open":414.66,"volume":20018200},{"timestamp":1715175000,"date":"2024-05-08","index":9615,"close":410.54,"high":412.23,"low":406.71,"open":408.17,"volume":11792300},{"timestamp":1715261400,"date":"2024-05-09","index":9616,"close":412.32,"high":412.72,"low":409.1,"open":410.57,"volume":14689700},{"timestamp":1715347800,"date":"2024-05-10","index":9617,"close":414.74,"high":415.38,"low":411.8,"open":412.94,"volume":13402300}]},{"date":"2024-01-30","estimated":2.78,"reported":2.93,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":9536,"close":390.27,"high":394.03,"low":387.62,"open":393.66,"volume":27202300},{"timestamp":1705501800,"date":"2024-01-17","index":9537,"close":389.47,"high":390.11,"low":384.81,"open":387.98,"volume":22234100},{"timestamp":1705588200,"date":"2024-01-18","index":9538,"close":393.87,"high":393.99,"low":390.12,"open":391.72,"volume":23392100},{"timestamp":1705674600,"date":"2024-01-19","index":9539,"close":398.67,"high":398.67,"low":393.5,"open":395.76,"volume":29272000},{"timestamp":1705933800,"date":"2024-01-22","index":9540,"close":396.51,"high":400.62,"low":393.59,"open":400.02,"volume":27016900},{"timestamp":1706020200,"date":"2024-01-23","index":9541,"close":398.9,"high":399.38,"low":393.93,"open":395.75,"volume":20525900},{"timestamp":1706106600,"date":"2024-01-24","index":9542,"close":402.56,"high":405.63,"low":400.45,"open":401.54,"volume":24867000},{"timestamp":1706193000,"date":"2024-01-25","index":9543,"close":404.87,"high":407.01,"low":402.53,"open":404.32,"volume":21021200},{"timestamp":1706279400,"date":"2024-01-26","index":9544,"close":403.93,"high":406.17,"low":402.43,"open":404.37,"volume":17803300},{"timestamp":1706538600,"date":"2024-01-29","index":9545,"close":409.72,"high":409.98,"low":404.33,"open":406.06,"volume":24510200},{"timestamp":1706625000,"date":"2024-01-30","index":9546,"close":408.59,"high":413.05,"low":406.45,"open":412.26,"volume":33477600}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":9547,"close":397.58,"high":415.32,"low":397.21,"open":406.96,"volume":47871100},{"timestamp":1706797800,"date":"2024-02-01","index":9548,"close":403.78,"high":408,"low":401.8,"open":401.83,"volume":30657700},{"timestamp":1706884200,"date":"2024-02-02","index":9549,"close":411.22,"high":412.65,"low":403.56,"open":403.81,"volume":28245000},{"timestamp":1707143400,"date":"2024-02-05","index":9550,"close":405.65,"high":411.16,"low":403.99,"open":409.9,"volume":25352300},{"timestamp":1707229800,"date":"2024-02-06","index":9551,"close":405.49,"high":407.97,"low":402.91,"open":405.88,"volume":18382600},{"timestamp":1707316200,"date":"2024-02-07","index":9552,"close":414.05,"high":414.3,"low":407.4,"open":407.44,"volume":22340500},{"timestamp":1707402600,"date":"2024-02-08","index":9553,"close":414.11,"high":415.56,"low":412.53,"open":414.05,"volume":21225300},{"timestamp":1707489000,"date":"2024-02-09","index":9554,"close":420.55,"high":420.82,"low":415.09,"open":415.25,"volume":22032800},{"timestamp":1707748200,"date":"2024-02-12","index":9555,"close":415.26,"high":420.74,"low":414.75,"open":420.56,"volume":21202900},{"timestamp":1707834600,"date":"2024-02-13","index":9556,"close":406.32,"high":410.07,"low":403.39,"open":404.94,"volume":27824900},{"timestamp":1707921000,"date":"2024-02-14","index":9557,"close":409.49,"high":409.84,"low":404.57,"open":408.07,"volume":20401200}]},{"date":"2023-10-24","estimated":2.65,"reported":2.99,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":9470,"close":328.39,"high":331.1,"low":327.67,"open":330.96,"volume":20557100},{"timestamp":1697031000,"date":"2023-10-11","index":9471,"close":332.42,"high":332.82,"low":329.14,"open":331.21,"volume":20063200},{"timestamp":1697117400,"date":"2023-10-12","index":9472,"close":331.16,"high":333.63,"low":328.72,"open":330.57,"volume":19313100},{"timestamp":1697203800,"date":"2023-10-13","index":9473,"close":327.73,"high":333.83,"low":326.36,"open":332.38,"volume":21072400},{"timestamp":1697463000,"date":"2023-10-16","index":9474,"close":332.64,"high":336.14,"low":330.6,"open":331.05,"volume":22158000},{"timestamp":1697549400,"date":"2023-10-17","index":9475,"close":332.06,"high":333.46,"low":327.41,"open":329.59,"volume":18338500},{"timestamp":1697635800,"date":"2023-10-18","index":9476,"close":330.11,"high":335.59,"low":328.3,"open":332.49,"volume":23153600},{"timestamp":1697722200,"date":"2023-10-19","index":9477,"close":331.32,"high":336.88,"low":330.91,"open":332.15,"volume":25052100},{"timestamp":1697808600,"date":"2023-10-20","index":9478,"close":326.67,"high":331.92,"low":325.45,"open":331.72,"volume":25012600},{"timestamp":1698067800,"date":"2023-10-23","index":9479,"close":329.32,"high":332.73,"low":324.39,"open":325.47,"volume":24374700},{"timestamp":1698154200,"date":"2023-10-24","index":9480,"close":330.53,"high":331.84,"low":327.6,"open":331.3,"volume":31153600}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":9481,"close":340.67,"high":346.2,"low":337.62,"open":345.02,"volume":55053800},{"timestamp":1698327000,"date":"2023-10-26","index":9482,"close":327.89,"high":341.63,"low":326.94,"open":340.54,"volume":37828500},{"timestamp":1698413400,"date":"2023-10-27","index":9483,"close":329.81,"high":336.72,"low":328.4,"open":330.43,"volume":29856500},{"timestamp":1698672600,"date":"2023-10-30","index":9484,"close":337.31,"high":339.45,"low":331.83,"open":333.41,"volume":22828100},{"timestamp":1698759000,"date":"2023-10-31","index":9485,"close":338.11,"high":339,"low":334.69,"open":338.85,"volume":20265300},{"timestamp":1698845400,"date":"2023-11-01","index":9486,"close":346.07,"high":347.42,"low":339.65,"open":339.79,"volume":28158800},{"timestamp":1698931800,"date":"2023-11-02","index":9487,"close":348.32,"high":348.83,"low":344.77,"open":347.24,"volume":24348100},{"timestamp":1699018200,"date":"2023-11-03","index":9488,"close":352.8,"high":354.39,"low":347.33,"open":349.63,"volume":23624000},{"timestamp":1699281000,"date":"2023-11-06","index":9489,"close":356.53,"high":357.54,"low":353.35,"open":353.45,"volume":23828300},{"timestamp":1699367400,"date":"2023-11-07","index":9490,"close":360.53,"high":362.46,"low":357.63,"open":359.4,"volume":25833900},{"timestamp":1699453800,"date":"2023-11-08","index":9491,"close":363.2,"high":363.87,"low":360.55,"open":361.68,"volume":26767800}]},{"date":"2023-07-25","estimated":2.55,"reported":2.69,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":9406,"close":332.47,"high":332.86,"low":327,"open":331.06,"volume":26698200},{"timestamp":1689168600,"date":"2023-07-12","index":9407,"close":337.2,"high":341.65,"low":335.67,"open":336.6,"volume":29995300},{"timestamp":1689255000,"date":"2023-07-13","index":9408,"close":342.66,"high":343.74,"low":339.02,"open":339.56,"volume":20567200},{"timestamp":1689341400,"date":"2023-07-14","index":9409,"close":345.24,"high":351.43,"low":344.31,"open":347.59,"volume":28302200},{"timestamp":1689600600,"date":"2023-07-17","index":9410,"close":345.73,"high":346.99,"low":342.2,"open":345.68,"volume":20363900},{"timestamp":1689687000,"date":"2023-07-18","index":9411,"close":359.49,"high":366.78,"low":342.17,"open":345.83,"volume":64872700},{"timestamp":1689773400,"date":"2023-07-19","index":9412,"close":355.08,"high":362.46,"low":352.44,"open":361.75,"volume":39732900},{"timestamp":1689859800,"date":"2023-07-20","index":9413,"close":346.87,"high":357.97,"low":345.37,"open":353.57,"volume":33778400},{"timestamp":1689946200,"date":"2023-07-21","index":9414,"close":343.77,"high":350.3,"low":339.83,"open":349.15,"volume":69368900},{"timestamp":1690205400,"date":"2023-07-24","index":9415,"close":345.11,"high":346.92,"low":342.31,"open":345.85,"volume":26678100},{"timestamp":1690291800,"date":"2023-07-25","index":9416,"close":350.98,"high":351.89,"low":345.07,"open":347.11,"volume":41637700}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":9417,"close":337.77,"high":344.67,"low":333.11,"open":341.44,"volume":58383700},{"timestamp":1690464600,"date":"2023-07-27","index":9418,"close":330.72,"high":341.33,"low":329.05,"open":340.48,"volume":39635300},{"timestamp":1690551000,"date":"2023-07-28","index":9419,"close":338.37,"high":340.01,"low":333.17,"open":333.67,"volume":28484900},{"timestamp":1690810200,"date":"2023-07-31","index":9420,"close":335.92,"high":337.7,"low":333.36,"open":336.92,"volume":25446000},{"timestamp":1690896600,"date":"2023-08-01","index":9421,"close":336.34,"high":338.54,"low":333.7,"open":335.19,"volume":18311900},{"timestamp":1690983000,"date":"2023-08-02","index":9422,"close":327.5,"high":333.63,"low":326.36,"open":333.63,"volume":27761300},{"timestamp":1691069400,"date":"2023-08-03","index":9423,"close":326.66,"high":329.88,"low":325.95,"open":326,"volume":18253700},{"timestamp":1691155800,"date":"2023-08-04","index":9424,"close":327.78,"high":335.14,"low":327.24,"open":331.88,"volume":23727700},{"timestamp":1691415000,"date":"2023-08-07","index":9425,"close":330.11,"high":331.11,"low":327.52,"open":328.37,"volume":17741500},{"timestamp":1691501400,"date":"2023-08-08","index":9426,"close":326.05,"high":328.75,"low":323,"open":326.96,"volume":22327600},{"timestamp":1691587800,"date":"2023-08-09","index":9427,"close":322.23,"high":327.11,"low":321.05,"open":326.47,"volume":22373300}]},{"date":"2023-04-25","estimated":2.23,"reported":2.45,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":9344,"close":282.83,"high":285.98,"low":281.64,"open":285.75,"volume":27276600},{"timestamp":1681306200,"date":"2023-04-12","index":9345,"close":283.49,"high":287.01,"low":281.96,"open":284.79,"volume":27403400},{"timestamp":1681392600,"date":"2023-04-13","index":9346,"close":289.84,"high":289.9,"low":283.17,"open":283.59,"volume":24222700},{"timestamp":1681479000,"date":"2023-04-14","index":9347,"close":286.14,"high":288.48,"low":283.69,"open":287,"volume":20987900},{"timestamp":1681738200,"date":"2023-04-17","index":9348,"close":288.8,"high":291.6,"low":286.16,"open":289.93,"volume":23836200},{"timestamp":1681824600,"date":"2023-04-18","index":9349,"close":288.37,"high":291.76,"low":287.01,"open":291.57,"volume":20161800},{"timestamp":1681911000,"date":"2023-04-19","index":9350,"close":288.45,"high":289.05,"low":284.54,"open":285.99,"volume":17150300},{"timestamp":1681997400,"date":"2023-04-20","index":9351,"close":286.11,"high":289.03,"low":285.08,"open":285.25,"volume":23244400},{"timestamp":1682083800,"date":"2023-04-21","index":9352,"close":285.76,"high":286.27,"low":283.06,"open":285.01,"volume":21676400},{"timestamp":1682343000,"date":"2023-04-24","index":9353,"close":281.77,"high":284.95,"low":278.72,"open":282.09,"volume":26611000},{"timestamp":1682429400,"date":"2023-04-25","index":9354,"close":275.42,"high":281.6,"low":275.37,"open":279.51,"volume":45772200}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":9355,"close":295.37,"high":299.57,"low":292.73,"open":296.7,"volume":64599200},{"timestamp":1682602200,"date":"2023-04-27","index":9356,"close":304.83,"high":305.2,"low":295.25,"open":295.97,"volume":46462600},{"timestamp":1682688600,"date":"2023-04-28","index":9357,"close":307.26,"high":308.93,"low":303.31,"open":304.01,"volume":36446700},{"timestamp":1682947800,"date":"2023-05-01","index":9358,"close":305.56,"high":308.6,"low":305.15,"open":306.97,"volume":21294100},{"timestamp":1683034200,"date":"2023-05-02","index":9359,"close":305.41,"high":309.18,"low":303.91,"open":307.76,"volume":26404400},{"timestamp":1683120600,"date":"2023-05-03","index":9360,"close":304.4,"high":308.61,"low":304.09,"open":306.62,"volume":22360800},{"timestamp":1683207000,"date":"2023-05-04","index":9361,"close":305.41,"high":307.76,"low":303.4,"open":306.24,"volume":22519900},{"timestamp":1683293400,"date":"2023-05-05","index":9362,"close":310.65,"high":311.97,"low":304.27,"open":305.72,"volume":28181200},{"timestamp":1683552600,"date":"2023-05-08","index":9363,"close":308.65,"high":310.2,"low":306.09,"open":310.13,"volume":21318600},{"timestamp":1683639000,"date":"2023-05-09","index":9364,"close":307,"high":310.04,"low":306.31,"open":308,"volume":21340800},{"timestamp":1683725400,"date":"2023-05-10","index":9365,"close":312.31,"high":313,"low":307.67,"open":308.62,"volume":30078000}]},{"date":"2023-01-24","estimated":2.29,"reported":2.32,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":9281,"close":227.12,"high":231.24,"low":226.41,"open":226.45,"volume":27369800},{"timestamp":1673361000,"date":"2023-01-10","index":9282,"close":228.85,"high":231.31,"low":227.33,"open":227.76,"volume":27033900},{"timestamp":1673447400,"date":"2023-01-11","index":9283,"close":235.77,"high":235.95,"low":231.11,"open":231.29,"volume":28669300},{"timestamp":1673533800,"date":"2023-01-12","index":9284,"close":238.51,"high":239.9,"low":233.56,"open":235.26,"volume":27269500},{"timestamp":1673620200,"date":"2023-01-13","index":9285,"close":239.23,"high":239.37,"low":234.92,"open":237,"volume":21333300},{"timestamp":1673965800,"date":"2023-01-17","index":9286,"close":240.35,"high":240.91,"low":237.09,"open":237.97,"volume":29831300},{"timestamp":1674052200,"date":"2023-01-18","index":9287,"close":235.81,"high":242.38,"low":235.52,"open":241.57,"volume":30028700},{"timestamp":1674138600,"date":"2023-01-19","index":9288,"close":231.93,"high":235.52,"low":230.68,"open":233.78,"volume":28623000},{"timestamp":1674225000,"date":"2023-01-20","index":9289,"close":240.22,"high":240.74,"low":234.51,"open":234.86,"volume":35389800},{"timestamp":1674484200,"date":"2023-01-23","index":9290,"close":242.58,"high":245.17,"low":239.65,"open":241.1,"volume":31934000},{"timestamp":1674570600,"date":"2023-01-24","index":9291,"close":242.04,"high":243.95,"low":240.44,"open":242.5,"volume":40234400}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":9292,"close":240.61,"high":243.3,"low":230.9,"open":234.48,"volume":66526600},{"timestamp":1674743400,"date":"2023-01-26","index":9293,"close":248,"high":248.31,"low":242,"open":243.65,"volume":33454500},{"timestamp":1674829800,"date":"2023-01-27","index":9294,"close":248.16,"high":249.83,"low":246.83,"open":248.99,"volume":26498900},{"timestamp":1675089000,"date":"2023-01-30","index":9295,"close":242.71,"high":245.6,"low":242.2,"open":244.51,"volume":25867400},{"timestamp":1675175400,"date":"2023-01-31","index":9296,"close":247.81,"high":247.95,"low":242.95,"open":243.45,"volume":26541100},{"timestamp":1675261800,"date":"2023-02-01","index":9297,"close":252.75,"high":255.18,"low":245.47,"open":248,"volume":31259900},{"timestamp":1675348200,"date":"2023-02-02","index":9298,"close":264.6,"high":264.69,"low":257.25,"open":258.82,"volume":39940400},{"timestamp":1675434600,"date":"2023-02-03","index":9299,"close":258.35,"high":264.2,"low":257.1,"open":259.54,"volume":29077300},{"timestamp":1675693800,"date":"2023-02-06","index":9300,"close":256.77,"high":258.3,"low":254.78,"open":257.44,"volume":22518000},{"timestamp":1675780200,"date":"2023-02-07","index":9301,"close":267.56,"high":268.77,"low":260.08,"open":260.53,"volume":50841400},{"timestamp":1675866600,"date":"2023-02-08","index":9302,"close":266.73,"high":276.76,"low":266.21,"open":273.2,"volume":54686000}]},{"date":"2022-10-25","estimated":2.3,"reported":2.35,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":9220,"close":225.41,"high":229.06,"low":224.11,"open":227.62,"volume":30474000},{"timestamp":1665581400,"date":"2022-10-12","index":9221,"close":225.75,"high":227.86,"low":223.96,"open":225.4,"volume":21903900},{"timestamp":1665667800,"date":"2022-10-13","index":9222,"close":234.24,"high":236.1,"low":219.13,"open":219.85,"volume":42551800},{"timestamp":1665754200,"date":"2022-10-14","index":9223,"close":228.56,"high":237.24,"low":228.34,"open":235.54,"volume":30198600},{"timestamp":1666013400,"date":"2022-10-17","index":9224,"close":237.53,"high":238.96,"low":235.14,"open":235.82,"volume":28142300},{"timestamp":1666099800,"date":"2022-10-18","index":9225,"close":238.5,"high":243.93,"low":235.37,"open":243.24,"volume":26329600},{"timestamp":1666186200,"date":"2022-10-19","index":9226,"close":236.48,"high":239.61,"low":234.29,"open":237.04,"volume":19985700},{"timestamp":1666272600,"date":"2022-10-20","index":9227,"close":236.15,"high":241.31,"low":234.87,"open":235.77,"volume":21811000},{"timestamp":1666359000,"date":"2022-10-21","index":9228,"close":242.12,"high":243,"low":234.5,"open":234.74,"volume":26299700},{"timestamp":1666618200,"date":"2022-10-24","index":9229,"close":247.25,"high":247.84,"low":241.3,"open":243.76,"volume":24911200},{"timestamp":1666704600,"date":"2022-10-25","index":9230,"close":250.66,"high":251.04,"low":245.83,"open":247.26,"volume":34775500}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":9231,"close":231.32,"high":238.3,"low":230.06,"open":231.17,"volume":82543200},{"timestamp":1666877400,"date":"2022-10-27","index":9232,"close":226.75,"high":233.69,"low":225.78,"open":231.04,"volume":40424600},{"timestamp":1666963800,"date":"2022-10-28","index":9233,"close":235.87,"high":236.6,"low":226.05,"open":226.24,"volume":40647700},{"timestamp":1667223000,"date":"2022-10-31","index":9234,"close":232.13,"high":234.92,"low":231.15,"open":233.76,"volume":28357300},{"timestamp":1667309400,"date":"2022-11-01","index":9235,"close":228.17,"high":235.74,"low":227.33,"open":234.6,"volume":30592300},{"timestamp":1667395800,"date":"2022-11-02","index":9236,"close":220.1,"high":231.3,"low":220.04,"open":229.46,"volume":38407000},{"timestamp":1667482200,"date":"2022-11-03","index":9237,"close":214.25,"high":220.41,"low":213.98,"open":220.09,"volume":36633900},{"timestamp":1667568600,"date":"2022-11-04","index":9238,"close":221.39,"high":221.59,"low":213.43,"open":217.55,"volume":36789100},{"timestamp":1667831400,"date":"2022-11-07","index":9239,"close":227.87,"high":228.41,"low":221.28,"open":221.99,"volume":33498000},{"timestamp":1667917800,"date":"2022-11-08","index":9240,"close":228.87,"high":231.65,"low":225.84,"open":228.7,"volume":28192500},{"timestamp":1668004200,"date":"2022-11-09","index":9241,"close":224.51,"high":228.63,"low":224.33,"open":227.37,"volume":27852900}]},{"date":"2022-07-26","estimated":2.29,"reported":2.23,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":9156,"close":253.67,"high":265.94,"low":252.04,"open":265.88,"volume":35868500},{"timestamp":1657719000,"date":"2022-07-13","index":9157,"close":252.72,"high":253.55,"low":248.11,"open":250.19,"volume":29497400},{"timestamp":1657805400,"date":"2022-07-14","index":9158,"close":254.08,"high":255.14,"low":245.94,"open":250.57,"volume":25102800},{"timestamp":1657891800,"date":"2022-07-15","index":9159,"close":256.72,"high":260.37,"low":254.77,"open":255.72,"volume":29774100},{"timestamp":1658151000,"date":"2022-07-18","index":9160,"close":254.25,"high":260.84,"low":253.3,"open":259.75,"volume":20975000},{"timestamp":1658237400,"date":"2022-07-19","index":9161,"close":259.53,"high":259.72,"low":253.68,"open":257.58,"volume":25012600},{"timestamp":1658323800,"date":"2022-07-20","index":9162,"close":262.27,"high":264.87,"low":258.91,"open":259.9,"volume":22788300},{"timestamp":1658410200,"date":"2022-07-21","index":9163,"close":264.84,"high":264.89,"low":257.03,"open":259.79,"volume":22404700},{"timestamp":1658496600,"date":"2022-07-22","index":9164,"close":260.36,"high":265.33,"low":259.07,"open":265.24,"volume":21881300},{"timestamp":1658755800,"date":"2022-07-25","index":9165,"close":258.83,"high":261.5,"low":256.81,"open":261,"volume":21056000},{"timestamp":1658842200,"date":"2022-07-26","index":9166,"close":251.9,"high":259.88,"low":249.57,"open":259.86,"volume":39348000}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":9167,"close":268.74,"high":270.05,"low":258.85,"open":261.16,"volume":45994000},{"timestamp":1659015000,"date":"2022-07-28","index":9168,"close":276.41,"high":277.84,"low":267.87,"open":269.75,"volume":33459300},{"timestamp":1659101400,"date":"2022-07-29","index":9169,"close":280.74,"high":282,"low":276.63,"open":277.7,"volume":32152800},{"timestamp":1659360600,"date":"2022-08-01","index":9170,"close":278.01,"high":281.28,"low":275.84,"open":277.82,"volume":21539600},{"timestamp":1659447000,"date":"2022-08-02","index":9171,"close":274.82,"high":277.89,"low":272.38,"open":276,"volume":22754200},{"timestamp":1659533400,"date":"2022-08-03","index":9172,"close":282.47,"high":283.5,"low":276.61,"open":276.76,"volume":23518900},{"timestamp":1659619800,"date":"2022-08-04","index":9173,"close":283.65,"high":283.8,"low":280.17,"open":281.8,"volume":18098700},{"timestamp":1659706200,"date":"2022-08-05","index":9174,"close":282.91,"high":283.65,"low":278.68,"open":279.15,"volume":16774600},{"timestamp":1659965400,"date":"2022-08-08","index":9175,"close":280.32,"high":285.92,"low":279.32,"open":284.05,"volume":18739200},{"timestamp":1660051800,"date":"2022-08-09","index":9176,"close":282.3,"high":283.08,"low":277.61,"open":279.64,"volume":23405200},{"timestamp":1660138200,"date":"2022-08-10","index":9177,"close":289.16,"high":289.81,"low":286.94,"open":288.17,"volume":24687800}]},{"date":"2022-04-26","estimated":2.19,"reported":2.22,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":9094,"close":285.26,"high":292.61,"low":285,"open":291.79,"volume":34569300},{"timestamp":1649770200,"date":"2022-04-12","index":9095,"close":282.06,"high":290.74,"low":280.49,"open":289.24,"volume":30966700},{"timestamp":1649856600,"date":"2022-04-13","index":9096,"close":287.62,"high":288.58,"low":281.3,"open":282.73,"volume":21907200},{"timestamp":1649943000,"date":"2022-04-14","index":9097,"close":279.83,"high":288.31,"low":279.32,"open":288.09,"volume":28221600},{"timestamp":1650288600,"date":"2022-04-18","index":9098,"close":280.52,"high":282.46,"low":278.34,"open":278.91,"volume":20778000},{"timestamp":1650375000,"date":"2022-04-19","index":9099,"close":285.3,"high":286.17,"low":278.41,"open":279.38,"volume":22297700},{"timestamp":1650461400,"date":"2022-04-20","index":9100,"close":286.36,"high":289.7,"low":285.37,"open":289.4,"volume":22906700},{"timestamp":1650547800,"date":"2022-04-21","index":9101,"close":280.81,"high":293.3,"low":280.06,"open":288.58,"volume":29454600},{"timestamp":1650634200,"date":"2022-04-22","index":9102,"close":274.03,"high":283.2,"low":273.38,"open":281.68,"volume":29405800},{"timestamp":1650893400,"date":"2022-04-25","index":9103,"close":280.72,"high":281.11,"low":270.77,"open":273.29,"volume":35678900},{"timestamp":1650979800,"date":"2022-04-26","index":9104,"close":270.22,"high":278.36,"low":270,"open":277.5,"volume":46518400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":9105,"close":283.22,"high":290.97,"low":279.16,"open":282.1,"volume":63477700},{"timestamp":1651152600,"date":"2022-04-28","index":9106,"close":289.63,"high":290.98,"low":281.46,"open":285.19,"volume":33646600},{"timestamp":1651239000,"date":"2022-04-29","index":9107,"close":277.52,"high":289.88,"low":276.5,"open":288.61,"volume":37073900},{"timestamp":1651498200,"date":"2022-05-02","index":9108,"close":284.47,"high":284.94,"low":276.22,"open":277.71,"volume":35151100},{"timestamp":1651584600,"date":"2022-05-03","index":9109,"close":281.78,"high":284.13,"low":280.15,"open":283.96,"volume":25978600},{"timestamp":1651671000,"date":"2022-05-04","index":9110,"close":289.98,"high":290.88,"low":276.73,"open":282.59,"volume":33599300},{"timestamp":1651757400,"date":"2022-05-05","index":9111,"close":277.35,"high":286.35,"low":274.34,"open":285.54,"volume":43260400},{"timestamp":1651843800,"date":"2022-05-06","index":9112,"close":274.73,"high":279.25,"low":271.27,"open":274.81,"volume":37780300},{"timestamp":1652103000,"date":"2022-05-09","index":9113,"close":264.58,"high":272.36,"low":263.32,"open":270.06,"volume":47726000},{"timestamp":1652189400,"date":"2022-05-10","index":9114,"close":269.5,"high":273.75,"low":265.07,"open":271.69,"volume":39336400},{"timestamp":1652275800,"date":"2022-05-11","index":9115,"close":260.55,"high":271.36,"low":259.3,"open":265.68,"volume":48975900}]},{"date":"2022-01-25","estimated":2.31,"reported":2.48,"pre":[{"timestamp":1641825000,"date":"2022-01-10","index":9031,"close":314.27,"high":314.72,"low":304.69,"open":309.49,"volume":44289500},{"timestamp":1641911400,"date":"2022-01-11","index":9032,"close":314.98,"high":316.61,"low":309.89,"open":313.38,"volume":29386800},{"timestamp":1641997800,"date":"2022-01-12","index":9033,"close":318.27,"high":323.41,"low":317.08,"open":319.67,"volume":34372200},{"timestamp":1642084200,"date":"2022-01-13","index":9034,"close":304.8,"high":320.88,"low":304,"open":320.47,"volume":45366000},{"timestamp":1642170600,"date":"2022-01-14","index":9035,"close":310.2,"high":310.82,"low":303.75,"open":304.25,"volume":39846400},{"timestamp":1642516200,"date":"2022-01-18","index":9036,"close":302.65,"high":309.8,"low":301.74,"open":304.07,"volume":42333200},{"timestamp":1642602600,"date":"2022-01-19","index":9037,"close":303.33,"high":313.91,"low":302.7,"open":306.29,"volume":45933900},{"timestamp":1642689000,"date":"2022-01-20","index":9038,"close":301.6,"high":311.65,"low":301.14,"open":309.07,"volume":35380700},{"timestamp":1642775400,"date":"2022-01-21","index":9039,"close":296.03,"high":304.11,"low":295.61,"open":302.69,"volume":57984400},{"timestamp":1643034600,"date":"2022-01-24","index":9040,"close":296.37,"high":297.11,"low":276.05,"open":292.2,"volume":85731500},{"timestamp":1643121000,"date":"2022-01-25","index":9041,"close":288.49,"high":294.99,"low":285.17,"open":291.52,"volume":72848600}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":9042,"close":296.71,"high":308.5,"low":293.03,"open":307.99,"volume":90428900},{"timestamp":1643293800,"date":"2022-01-27","index":9043,"close":299.84,"high":307.3,"low":297.93,"open":302.66,"volume":53481300},{"timestamp":1643380200,"date":"2022-01-28","index":9044,"close":308.26,"high":308.48,"low":294.45,"open":300.23,"volume":49743700},{"timestamp":1643639400,"date":"2022-01-31","index":9045,"close":310.98,"high":312.38,"low":306.37,"open":308.95,"volume":46444500},{"timestamp":1643725800,"date":"2022-02-01","index":9046,"close":308.76,"high":310.63,"low":305.13,"open":310.41,"volume":40950400},{"timestamp":1643812200,"date":"2022-02-02","index":9047,"close":313.46,"high":315.12,"low":308.88,"open":309.63,"volume":36636000},{"timestamp":1643898600,"date":"2022-02-03","index":9048,"close":301.25,"high":311.23,"low":299.96,"open":309.49,"volume":43730000},{"timestamp":1643985000,"date":"2022-02-04","index":9049,"close":305.94,"high":308.8,"low":299.97,"open":300.21,"volume":35096500},{"timestamp":1644244200,"date":"2022-02-07","index":9050,"close":300.95,"high":307.84,"low":299.9,"open":306.17,"volume":28533300},{"timestamp":1644330600,"date":"2022-02-08","index":9051,"close":304.56,"high":305.56,"low":299.95,"open":301.25,"volume":32421200},{"timestamp":1644417000,"date":"2022-02-09","index":9052,"close":311.21,"high":311.93,"low":307.39,"open":309.87,"volume":31284700}]},{"date":"2021-10-26","estimated":2.07,"reported":2.27,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":8969,"close":292.88,"high":295.44,"low":292.35,"open":295.34,"volume":17974100},{"timestamp":1634131800,"date":"2021-10-13","index":8970,"close":296.31,"high":297.28,"low":293.49,"open":294.91,"volume":23416300},{"timestamp":1634218200,"date":"2021-10-14","index":8971,"close":302.75,"high":303.27,"low":297.83,"open":299.21,"volume":27262900},{"timestamp":1634304600,"date":"2021-10-15","index":8972,"close":304.21,"high":304.45,"low":300.52,"open":302.34,"volume":25384800},{"timestamp":1634563800,"date":"2021-10-18","index":8973,"close":307.29,"high":308.21,"low":302.69,"open":303.57,"volume":22729300},{"timestamp":1634650200,"date":"2021-10-19","index":8974,"close":308.23,"high":309.3,"low":307.22,"open":308.35,"volume":17682100},{"timestamp":1634736600,"date":"2021-10-20","index":8975,"close":307.41,"high":309.7,"low":306.11,"open":309.21,"volume":16537100},{"timestamp":1634823000,"date":"2021-10-21","index":8976,"close":310.76,"high":311.02,"low":306.36,"open":307.17,"volume":16918100},{"timestamp":1634909400,"date":"2021-10-22","index":8977,"close":309.16,"high":311.09,"low":307.8,"open":310.4,"volume":17449300},{"timestamp":1635168600,"date":"2021-10-25","index":8978,"close":308.13,"high":309.4,"low":306.46,"open":309.36,"volume":17554500},{"timestamp":1635255000,"date":"2021-10-26","index":8979,"close":310.11,"high":312.4,"low":308.6,"open":311,"volume":28107300}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":8980,"close":323.17,"high":326.1,"low":316,"open":316,"volume":52588700},{"timestamp":1635427800,"date":"2021-10-28","index":8981,"close":324.35,"high":324.87,"low":321.36,"open":324.33,"volume":26297900},{"timestamp":1635514200,"date":"2021-10-29","index":8982,"close":331.62,"high":332,"low":323.9,"open":324.13,"volume":34766000},{"timestamp":1635773400,"date":"2021-11-01","index":8983,"close":329.37,"high":331.49,"low":326.37,"open":331.36,"volume":27073200},{"timestamp":1635859800,"date":"2021-11-02","index":8984,"close":333.13,"high":333.45,"low":330,"open":330.31,"volume":26487100},{"timestamp":1635946200,"date":"2021-11-03","index":8985,"close":334,"high":334.9,"low":330.65,"open":333.9,"volume":21500100},{"timestamp":1636032600,"date":"2021-11-04","index":8986,"close":336.44,"high":336.54,"low":329.51,"open":332.89,"volume":23992200},{"timestamp":1636119000,"date":"2021-11-05","index":8987,"close":336.06,"high":338.79,"low":334.42,"open":338.51,"volume":22570100},{"timestamp":1636381800,"date":"2021-11-08","index":8988,"close":336.99,"high":337.65,"low":334.44,"open":337.3,"volume":20897000},{"timestamp":1636468200,"date":"2021-11-09","index":8989,"close":335.95,"high":338.72,"low":334.53,"open":337.11,"volume":21307400},{"timestamp":1636554600,"date":"2021-11-10","index":8990,"close":330.8,"high":334.63,"low":329.92,"open":334.57,"volume":25500900}]},{"date":"2021-07-27","estimated":1.92,"reported":2.17,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":8905,"close":280.98,"high":282.85,"low":277.39,"open":277.52,"volume":26120100},{"timestamp":1626269400,"date":"2021-07-14","index":8906,"close":282.51,"high":283.66,"low":280.55,"open":282.35,"volume":23113700},{"timestamp":1626355800,"date":"2021-07-15","index":8907,"close":281.03,"high":282.51,"low":279.83,"open":282,"volume":22604200},{"timestamp":1626442200,"date":"2021-07-16","index":8908,"close":280.75,"high":284.1,"low":279.46,"open":282.07,"volume":26186800},{"timestamp":1626701400,"date":"2021-07-19","index":8909,"close":277.01,"high":280.37,"low":274.45,"open":278.93,"volume":32935600},{"timestamp":1626787800,"date":"2021-07-20","index":8910,"close":279.32,"high":280.97,"low":276.26,"open":278.03,"volume":26259700},{"timestamp":1626874200,"date":"2021-07-21","index":8911,"close":281.4,"high":281.52,"low":277.29,"open":278.9,"volume":24364300},{"timestamp":1626960600,"date":"2021-07-22","index":8912,"close":286.14,"high":286.42,"low":283.42,"open":283.84,"volume":23384100},{"timestamp":1627047000,"date":"2021-07-23","index":8913,"close":289.67,"high":289.99,"low":286.5,"open":287.37,"volume":22768100},{"timestamp":1627306200,"date":"2021-07-26","index":8914,"close":289.05,"high":289.69,"low":286.64,"open":289,"volume":23176100},{"timestamp":1627392600,"date":"2021-07-27","index":8915,"close":286.54,"high":289.58,"low":282.95,"open":289.43,"volume":33604100}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":8916,"close":286.22,"high":290.15,"low":283.83,"open":288.99,"volume":33566900},{"timestamp":1627565400,"date":"2021-07-29","index":8917,"close":286.5,"high":288.62,"low":286.08,"open":286.24,"volume":18168300},{"timestamp":1627651800,"date":"2021-07-30","index":8918,"close":284.91,"high":286.66,"low":283.91,"open":285.17,"volume":20944800},{"timestamp":1627911000,"date":"2021-08-02","index":8919,"close":284.82,"high":286.77,"low":283.74,"open":286.36,"volume":16267400},{"timestamp":1627997400,"date":"2021-08-03","index":8920,"close":287.12,"high":287.23,"low":284,"open":285.42,"volume":17879000},{"timestamp":1628083800,"date":"2021-08-04","index":8921,"close":286.51,"high":287.59,"low":284.65,"open":286.22,"volume":16191300},{"timestamp":1628170200,"date":"2021-08-05","index":8922,"close":289.52,"high":289.63,"low":286.1,"open":286.88,"volume":13900200},{"timestamp":1628256600,"date":"2021-08-06","index":8923,"close":289.46,"high":289.5,"low":287.62,"open":288.51,"volume":16589300},{"timestamp":1628515800,"date":"2021-08-09","index":8924,"close":288.33,"high":291.55,"low":287.81,"open":289.75,"volume":16117600},{"timestamp":1628602200,"date":"2021-08-10","index":8925,"close":286.44,"high":289.25,"low":285.2,"open":288.8,"volume":18616600},{"timestamp":1628688600,"date":"2021-08-11","index":8926,"close":286.95,"high":288.66,"low":285.86,"open":287.21,"volume":13955900}]},{"date":"2021-04-27","estimated":1.78,"reported":1.95,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":8842,"close":258.49,"high":259.19,"low":256.83,"open":257.26,"volume":23837500},{"timestamp":1618407000,"date":"2021-04-14","index":8843,"close":255.59,"high":258.83,"low":255.16,"open":257.48,"volume":23070900},{"timestamp":1618493400,"date":"2021-04-15","index":8844,"close":259.5,"high":259.93,"low":257.73,"open":257.93,"volume":25627500},{"timestamp":1618579800,"date":"2021-04-16","index":8845,"close":260.74,"high":261,"low":257.6,"open":259.47,"volume":24878600},{"timestamp":1618839000,"date":"2021-04-19","index":8846,"close":258.74,"high":261.48,"low":257.82,"open":260.19,"volume":23209300},{"timestamp":1618925400,"date":"2021-04-20","index":8847,"close":258.26,"high":260.2,"low":256.84,"open":257.82,"volume":19722900},{"timestamp":1619011800,"date":"2021-04-21","index":8848,"close":260.58,"high":260.68,"low":257.25,"open":258.94,"volume":24030400},{"timestamp":1619098200,"date":"2021-04-22","index":8849,"close":257.17,"high":261.78,"low":255.64,"open":260.21,"volume":25606200},{"timestamp":1619184600,"date":"2021-04-23","index":8850,"close":261.15,"high":261.51,"low":257.27,"open":257.88,"volume":21462600},{"timestamp":1619443800,"date":"2021-04-26","index":8851,"close":261.55,"high":262.44,"low":260.17,"open":261.66,"volume":19763300},{"timestamp":1619530200,"date":"2021-04-27","index":8852,"close":261.97,"high":263.19,"low":260.12,"open":261.58,"volume":31014200}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":8853,"close":254.56,"high":256.54,"low":252.95,"open":256.08,"volume":46903100},{"timestamp":1619703000,"date":"2021-04-29","index":8854,"close":252.51,"high":256.1,"low":249,"open":255.46,"volume":40589000},{"timestamp":1619789400,"date":"2021-04-30","index":8855,"close":252.18,"high":253.08,"low":249.6,"open":249.74,"volume":30945100},{"timestamp":1620048600,"date":"2021-05-03","index":8856,"close":251.86,"high":254.35,"low":251.12,"open":253.4,"volume":19626600},{"timestamp":1620135000,"date":"2021-05-04","index":8857,"close":247.79,"high":251.21,"low":245.76,"open":250.97,"volume":32756100},{"timestamp":1620221400,"date":"2021-05-05","index":8858,"close":246.47,"high":249.5,"low":245.82,"open":249.06,"volume":21901300},{"timestamp":1620307800,"date":"2021-05-06","index":8859,"close":249.73,"high":249.86,"low":244.69,"open":246.45,"volume":26491100},{"timestamp":1620394200,"date":"2021-05-07","index":8860,"close":252.46,"high":254.3,"low":251.17,"open":252.15,"volume":27032900},{"timestamp":1620653400,"date":"2021-05-10","index":8861,"close":247.18,"high":251.73,"low":247.12,"open":250.87,"volume":29299900},{"timestamp":1620739800,"date":"2021-05-11","index":8862,"close":246.23,"high":246.6,"low":242.57,"open":244.55,"volume":33641600},{"timestamp":1620826200,"date":"2021-05-12","index":8863,"close":239,"high":244.38,"low":238.07,"open":242.17,"volume":36684400}]},{"date":"2021-01-26","estimated":1.64,"reported":2.03,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":8779,"close":217.49,"high":218.91,"low":216.73,"open":218.47,"volume":23031300},{"timestamp":1610461800,"date":"2021-01-12","index":8780,"close":214.93,"high":217.1,"low":213.32,"open":216.5,"volume":23249300},{"timestamp":1610548200,"date":"2021-01-13","index":8781,"close":216.34,"high":216.76,"low":213.93,"open":214.02,"volume":20087100},{"timestamp":1610634600,"date":"2021-01-14","index":8782,"close":213.02,"high":217.46,"low":212.74,"open":215.91,"volume":29480800},{"timestamp":1610721000,"date":"2021-01-15","index":8783,"close":212.65,"high":214.51,"low":212.03,"open":213.52,"volume":31746500},{"timestamp":1611066600,"date":"2021-01-19","index":8784,"close":216.44,"high":216.98,"low":212.63,"open":213.75,"volume":30480900},{"timestamp":1611153000,"date":"2021-01-20","index":8785,"close":224.34,"high":225.79,"low":217.29,"open":217.7,"volume":37777300},{"timestamp":1611239400,"date":"2021-01-21","index":8786,"close":224.97,"high":226.3,"low":222.42,"open":224.7,"volume":30709400},{"timestamp":1611325800,"date":"2021-01-22","index":8787,"close":225.95,"high":230.07,"low":225.8,"open":227.08,"volume":30172700},{"timestamp":1611585000,"date":"2021-01-25","index":8788,"close":229.53,"high":229.78,"low":224.22,"open":229.12,"volume":33152100},{"timestamp":1611671400,"date":"2021-01-26","index":8789,"close":232.33,"high":234.18,"low":230.08,"open":231.86,"volume":49169600}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":8790,"close":232.9,"high":240.44,"low":230.14,"open":238,"volume":69870600},{"timestamp":1611844200,"date":"2021-01-28","index":8791,"close":238.93,"high":242.64,"low":235.09,"open":235.61,"volume":49111200},{"timestamp":1611930600,"date":"2021-01-29","index":8792,"close":231.96,"high":238.02,"low":231.35,"open":235.99,"volume":42503100},{"timestamp":1612189800,"date":"2021-02-01","index":8793,"close":239.65,"high":242.5,"low":232.43,"open":235.06,"volume":33314200},{"timestamp":1612276200,"date":"2021-02-02","index":8794,"close":239.51,"high":242.31,"low":238.69,"open":241.3,"volume":25916300},{"timestamp":1612362600,"date":"2021-02-03","index":8795,"close":243,"high":245.09,"low":239.26,"open":239.57,"volume":27158100},{"timestamp":1612449000,"date":"2021-02-04","index":8796,"close":242.01,"high":243.24,"low":240.37,"open":242.66,"volume":25296100},{"timestamp":1612535400,"date":"2021-02-05","index":8797,"close":242.2,"high":243.28,"low":240.42,"open":242.23,"volume":18054800},{"timestamp":1612794600,"date":"2021-02-08","index":8798,"close":242.47,"high":243.68,"low":240.81,"open":243.15,"volume":22211900},{"timestamp":1612881000,"date":"2021-02-09","index":8799,"close":243.77,"high":244.76,"low":241.38,"open":241.87,"volume":23565000},{"timestamp":1612967400,"date":"2021-02-10","index":8800,"close":242.82,"high":245.92,"low":240.89,"open":245,"volume":22186700}]},{"date":"2020-10-27","estimated":1.54,"reported":1.82,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":8718,"close":222.86,"high":225.21,"low":220.43,"open":222.72,"volume":28950800},{"timestamp":1602682200,"date":"2020-10-14","index":8719,"close":220.86,"high":224.22,"low":219.13,"open":223,"volume":23421700},{"timestamp":1602768600,"date":"2020-10-15","index":8720,"close":219.66,"high":220.36,"low":216.01,"open":217.1,"volume":22733100},{"timestamp":1602855000,"date":"2020-10-16","index":8721,"close":219.66,"high":222.29,"low":219.32,"open":220.15,"volume":26057900},{"timestamp":1603114200,"date":"2020-10-19","index":8722,"close":214.22,"high":222.3,"low":213.72,"open":220.42,"volume":27625800},{"timestamp":1603200600,"date":"2020-10-20","index":8723,"close":214.65,"high":217.37,"low":213.09,"open":215.8,"volume":22753500},{"timestamp":1603287000,"date":"2020-10-21","index":8724,"close":214.8,"high":216.92,"low":213.12,"open":213.12,"volume":22724900},{"timestamp":1603373400,"date":"2020-10-22","index":8725,"close":214.89,"high":216.06,"low":211.7,"open":213.93,"volume":22351500},{"timestamp":1603459800,"date":"2020-10-23","index":8726,"close":216.23,"high":216.28,"low":213.16,"open":215.03,"volume":18879600},{"timestamp":1603719000,"date":"2020-10-26","index":8727,"close":210.08,"high":216.34,"low":208.1,"open":213.85,"volume":37111600},{"timestamp":1603805400,"date":"2020-10-27","index":8728,"close":213.25,"high":214.67,"low":210.33,"open":211.59,"volume":36700300}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":8729,"close":202.68,"high":208.84,"low":202.1,"open":207.67,"volume":51195600},{"timestamp":1603978200,"date":"2020-10-29","index":8730,"close":204.72,"high":207.36,"low":203.37,"open":204.07,"volume":31432600},{"timestamp":1604064600,"date":"2020-10-30","index":8731,"close":202.47,"high":204.29,"low":199.62,"open":203.5,"volume":36953700},{"timestamp":1604327400,"date":"2020-11-02","index":8732,"close":202.33,"high":205.28,"low":200.12,"open":204.29,"volume":30842200},{"timestamp":1604413800,"date":"2020-11-03","index":8733,"close":206.43,"high":208.12,"low":203.12,"open":203.89,"volume":27512000},{"timestamp":1604500200,"date":"2020-11-04","index":8734,"close":216.39,"high":218.32,"low":212.42,"open":214.02,"volume":42311800},{"timestamp":1604586600,"date":"2020-11-05","index":8735,"close":223.29,"high":224.12,"low":221.15,"open":222.04,"volume":36080100},{"timestamp":1604673000,"date":"2020-11-06","index":8736,"close":223.72,"high":224.36,"low":218.03,"open":222.26,"volume":25231900},{"timestamp":1604932200,"date":"2020-11-09","index":8737,"close":218.39,"high":228.12,"low":217.88,"open":224.44,"volume":44395000},{"timestamp":1605018600,"date":"2020-11-10","index":8738,"close":211.01,"high":216.5,"low":209.72,"open":214.5,"volume":44045100},{"timestamp":1605105000,"date":"2020-11-11","index":8739,"close":216.55,"high":218.04,"low":212.2,"open":212.39,"volume":29440800}]},{"date":"2020-07-22","estimated":1.34,"reported":1.46,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":8650,"close":212.83,"high":213.26,"low":208.69,"open":210.07,"volume":33600000},{"timestamp":1594301400,"date":"2020-07-09","index":8651,"close":214.32,"high":216.38,"low":211.47,"open":216.33,"volume":33121700},{"timestamp":1594387800,"date":"2020-07-10","index":8652,"close":213.67,"high":214.08,"low":211.08,"open":213.62,"volume":26177600},{"timestamp":1594647000,"date":"2020-07-13","index":8653,"close":207.07,"high":215.8,"low":206.5,"open":214.48,"volume":38135600},{"timestamp":1594733400,"date":"2020-07-14","index":8654,"close":208.35,"high":208.85,"low":202.03,"open":206.13,"volume":37591800},{"timestamp":1594819800,"date":"2020-07-15","index":8655,"close":208.04,"high":211.33,"low":205.03,"open":209.56,"volume":32179400},{"timestamp":1594906200,"date":"2020-07-16","index":8656,"close":203.92,"high":205.7,"low":202.31,"open":205.4,"volume":29940700},{"timestamp":1594992600,"date":"2020-07-17","index":8657,"close":202.88,"high":205.04,"low":201.39,"open":204.47,"volume":31635300},{"timestamp":1595251800,"date":"2020-07-20","index":8658,"close":211.6,"high":212.3,"low":203.01,"open":205,"volume":36884800},{"timestamp":1595338200,"date":"2020-07-21","index":8659,"close":208.75,"high":213.94,"low":208.03,"open":213.66,"volume":37990400},{"timestamp":1595424600,"date":"2020-07-22","index":8660,"close":211.75,"high":212.3,"low":208.39,"open":209.2,"volume":49605700}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":8661,"close":202.54,"high":210.92,"low":202.15,"open":207.19,"volume":67457000},{"timestamp":1595597400,"date":"2020-07-24","index":8662,"close":201.3,"high":202.86,"low":197.51,"open":200.42,"volume":39827000},{"timestamp":1595856600,"date":"2020-07-27","index":8663,"close":203.85,"high":203.97,"low":200.86,"open":201.47,"volume":30160900},{"timestamp":1595943000,"date":"2020-07-28","index":8664,"close":202.02,"high":204.7,"low":201.74,"open":203.61,"volume":23251400},{"timestamp":1596029400,"date":"2020-07-29","index":8665,"close":204.06,"high":204.65,"low":202.01,"open":202.5,"volume":19632600},{"timestamp":1596115800,"date":"2020-07-30","index":8666,"close":203.9,"high":204.46,"low":199.57,"open":201,"volume":25079600},{"timestamp":1596202200,"date":"2020-07-31","index":8667,"close":205.01,"high":205.1,"low":199.01,"open":204.4,"volume":51044000},{"timestamp":1596461400,"date":"2020-08-03","index":8668,"close":216.54,"high":217.64,"low":210.44,"open":211.52,"volume":78983000},{"timestamp":1596547800,"date":"2020-08-04","index":8669,"close":213.29,"high":214.77,"low":210.31,"open":214.17,"volume":49280100},{"timestamp":1596634200,"date":"2020-08-05","index":8670,"close":212.94,"high":215,"low":211.57,"open":214.9,"volume":28806400},{"timestamp":1596720600,"date":"2020-08-06","index":8671,"close":216.35,"high":216.37,"low":211.55,"open":212.34,"volume":32656800}]},{"date":"2020-04-29","estimated":1.26,"reported":1.4,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":8592,"close":171.88,"high":173.57,"low":169.24,"open":171.2,"volume":40940800},{"timestamp":1587043800,"date":"2020-04-16","index":8593,"close":177.04,"high":177.28,"low":172.9,"open":174.3,"volume":50479600},{"timestamp":1587130200,"date":"2020-04-17","index":8594,"close":178.6,"high":180,"low":175.87,"open":179.5,"volume":52765600},{"timestamp":1587389400,"date":"2020-04-20","index":8595,"close":175.06,"high":178.75,"low":174.99,"open":176.63,"volume":36669600},{"timestamp":1587475800,"date":"2020-04-21","index":8596,"close":167.82,"high":173.67,"low":166.11,"open":173.5,"volume":56203700},{"timestamp":1587562200,"date":"2020-04-22","index":8597,"close":173.52,"high":174,"low":170.82,"open":171.39,"volume":34620200},{"timestamp":1587648600,"date":"2020-04-23","index":8598,"close":171.42,"high":175.06,"low":170.91,"open":174.11,"volume":32790800},{"timestamp":1587735000,"date":"2020-04-24","index":8599,"close":174.55,"high":174.56,"low":170.71,"open":172.06,"volume":34277600},{"timestamp":1587994200,"date":"2020-04-27","index":8600,"close":174.05,"high":176.9,"low":173.3,"open":176.59,"volume":33194400},{"timestamp":1588080600,"date":"2020-04-28","index":8601,"close":169.81,"high":175.67,"low":169.39,"open":175.59,"volume":34392700},{"timestamp":1588167000,"date":"2020-04-29","index":8602,"close":177.43,"high":177.68,"low":171.88,"open":173.22,"volume":51286600}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":8603,"close":179.21,"high":180.4,"low":176.23,"open":180,"volume":53875900},{"timestamp":1588339800,"date":"2020-05-01","index":8604,"close":174.57,"high":178.64,"low":174.01,"open":175.8,"volume":39370500},{"timestamp":1588599000,"date":"2020-05-04","index":8605,"close":178.84,"high":179,"low":173.8,"open":174.49,"volume":30372900},{"timestamp":1588685400,"date":"2020-05-05","index":8606,"close":180.76,"high":183.65,"low":179.9,"open":180.62,"volume":36839200},{"timestamp":1588771800,"date":"2020-05-06","index":8607,"close":182.54,"high":184.2,"low":181.63,"open":182.08,"volume":32139300},{"timestamp":1588858200,"date":"2020-05-07","index":8608,"close":183.6,"high":184.55,"low":182.58,"open":184.17,"volume":28316000},{"timestamp":1588944600,"date":"2020-05-08","index":8609,"close":184.68,"high":185,"low":183.36,"open":184.98,"volume":30877800},{"timestamp":1589203800,"date":"2020-05-11","index":8610,"close":186.74,"high":187.51,"low":182.85,"open":183.15,"volume":30892700},{"timestamp":1589290200,"date":"2020-05-12","index":8611,"close":182.51,"high":187.04,"low":182.3,"open":186.8,"volume":32038200},{"timestamp":1589376600,"date":"2020-05-13","index":8612,"close":179.75,"high":184.05,"low":176.54,"open":182.55,"volume":44711500},{"timestamp":1589463000,"date":"2020-05-14","index":8613,"close":180.53,"high":180.69,"low":175.68,"open":177.54,"volume":41873900}]},{"date":"2020-01-29","estimated":1.32,"reported":1.51,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":8529,"close":162.13,"high":163.6,"low":161.72,"open":163.39,"volume":23477400},{"timestamp":1579098600,"date":"2020-01-15","index":8530,"close":163.18,"high":163.94,"low":162.57,"open":162.62,"volume":21417900},{"timestamp":1579185000,"date":"2020-01-16","index":8531,"close":166.17,"high":166.24,"low":164.03,"open":164.35,"volume":23865400},{"timestamp":1579271400,"date":"2020-01-17","index":8532,"close":167.1,"high":167.47,"low":165.43,"open":167.42,"volume":34371700},{"timestamp":1579617000,"date":"2020-01-21","index":8533,"close":166.5,"high":168.19,"low":166.43,"open":166.68,"volume":29517200},{"timestamp":1579703400,"date":"2020-01-22","index":8534,"close":165.7,"high":167.49,"low":165.68,"open":167.4,"volume":24138800},{"timestamp":1579789800,"date":"2020-01-23","index":8535,"close":166.72,"high":166.8,"low":165.27,"open":166.19,"volume":19680800},{"timestamp":1579876200,"date":"2020-01-24","index":8536,"close":165.04,"high":167.53,"low":164.45,"open":167.51,"volume":24918100},{"timestamp":1580135400,"date":"2020-01-27","index":8537,"close":162.28,"high":163.38,"low":160.2,"open":161.15,"volume":32078100},{"timestamp":1580221800,"date":"2020-01-28","index":8538,"close":165.46,"high":165.76,"low":163.07,"open":163.78,"volume":24899900},{"timestamp":1580308200,"date":"2020-01-29","index":8539,"close":168.04,"high":168.75,"low":165.69,"open":167.84,"volume":34754500}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":8540,"close":172.78,"high":174.05,"low":170.79,"open":174.05,"volume":51597500},{"timestamp":1580481000,"date":"2020-01-31","index":8541,"close":170.23,"high":172.4,"low":169.58,"open":172.21,"volume":36142700},{"timestamp":1580740200,"date":"2020-02-03","index":8542,"close":174.38,"high":174.5,"low":170.4,"open":170.43,"volume":30107000},{"timestamp":1580826600,"date":"2020-02-04","index":8543,"close":180.12,"high":180.64,"low":176.31,"open":177.14,"volume":36433300},{"timestamp":1580913000,"date":"2020-02-05","index":8544,"close":179.9,"high":184.2,"low":178.41,"open":184.03,"volume":39186300},{"timestamp":1580999400,"date":"2020-02-06","index":8545,"close":183.63,"high":183.82,"low":180.06,"open":180.97,"volume":27751400},{"timestamp":1581085800,"date":"2020-02-07","index":8546,"close":183.89,"high":185.63,"low":182.48,"open":182.85,"volume":33529100},{"timestamp":1581345000,"date":"2020-02-10","index":8547,"close":188.7,"high":188.84,"low":183.25,"open":183.58,"volume":35844300},{"timestamp":1581431400,"date":"2020-02-11","index":8548,"close":184.44,"high":190.7,"low":183.5,"open":190.65,"volume":53159900},{"timestamp":1581517800,"date":"2020-02-12","index":8549,"close":184.71,"high":185.85,"low":181.85,"open":185.58,"volume":47062900},{"timestamp":1581604200,"date":"2020-02-13","index":8550,"close":183.71,"high":186.23,"low":182.87,"open":183.08,"volume":35295800}]},{"date":"2019-10-23","estimated":1.25,"reported":1.38,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":8463,"close":138.24,"high":138.7,"low":136.97,"open":137.46,"volume":19749900},{"timestamp":1570714200,"date":"2019-10-10","index":8464,"close":139.1,"high":139.67,"low":138.25,"open":138.49,"volume":17654600},{"timestamp":1570800600,"date":"2019-10-11","index":8465,"close":139.68,"high":141.03,"low":139.5,"open":140.12,"volume":25446000},{"timestamp":1571059800,"date":"2019-10-14","index":8466,"close":139.55,"high":140.29,"low":139.52,"open":139.69,"volume":13304300},{"timestamp":1571146200,"date":"2019-10-15","index":8467,"close":141.57,"high":141.79,"low":139.81,"open":140.06,"volume":19695700},{"timestamp":1571232600,"date":"2019-10-16","index":8468,"close":140.41,"high":140.99,"low":139.53,"open":140.79,"volume":20751600},{"timestamp":1571319000,"date":"2019-10-17","index":8469,"close":139.69,"high":141.42,"low":139.02,"open":140.95,"volume":21460600},{"timestamp":1571405400,"date":"2019-10-18","index":8470,"close":137.41,"high":140,"low":136.56,"open":139.76,"volume":32273500},{"timestamp":1571664600,"date":"2019-10-21","index":8471,"close":138.43,"high":138.5,"low":137.01,"open":138.45,"volume":20078200},{"timestamp":1571751000,"date":"2019-10-22","index":8472,"close":136.37,"high":140.01,"low":136.26,"open":138.97,"volume":27431000},{"timestamp":1571837400,"date":"2019-10-23","index":8473,"close":137.24,"high":137.45,"low":135.61,"open":136.88,"volume":29844600}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":8474,"close":139.94,"high":140.42,"low":138.67,"open":139.39,"volume":37029300},{"timestamp":1572010200,"date":"2019-10-25","index":8475,"close":140.73,"high":141.14,"low":139.2,"open":139.34,"volume":25959700},{"timestamp":1572269400,"date":"2019-10-28","index":8476,"close":144.19,"high":145.67,"low":143.51,"open":144.4,"volume":35280100},{"timestamp":1572355800,"date":"2019-10-29","index":8477,"close":142.83,"high":144.5,"low":142.65,"open":144.08,"volume":20589500},{"timestamp":1572442200,"date":"2019-10-30","index":8478,"close":144.61,"high":145,"low":142.79,"open":143.52,"volume":18496600},{"timestamp":1572528600,"date":"2019-10-31","index":8479,"close":143.37,"high":144.93,"low":142.99,"open":144.9,"volume":24605100},{"timestamp":1572615000,"date":"2019-11-01","index":8480,"close":143.72,"high":144.42,"low":142.97,"open":144.26,"volume":33128400},{"timestamp":1572877800,"date":"2019-11-04","index":8481,"close":144.55,"high":145,"low":144.16,"open":144.83,"volume":16912000},{"timestamp":1572964200,"date":"2019-11-05","index":8482,"close":144.46,"high":145.02,"low":143.91,"open":144.97,"volume":18250200},{"timestamp":1573050600,"date":"2019-11-06","index":8483,"close":144.06,"high":144.52,"low":143.2,"open":144.37,"volume":16575800},{"timestamp":1573137000,"date":"2019-11-07","index":8484,"close":144.26,"high":144.88,"low":143.77,"open":143.84,"volume":17786700}]},{"date":"2019-07-18","estimated":1.21,"reported":1.37,"pre":[{"timestamp":1562160600,"date":"2019-07-03","index":8395,"close":137.46,"high":137.74,"low":136.29,"open":136.8,"volume":13629300},{"timestamp":1562333400,"date":"2019-07-05","index":8396,"close":137.06,"high":137.33,"low":135.72,"open":135.94,"volume":18141100},{"timestamp":1562592600,"date":"2019-07-08","index":8397,"close":136.96,"high":137.1,"low":135.37,"open":136.4,"volume":16779700},{"timestamp":1562679000,"date":"2019-07-09","index":8398,"close":136.46,"high":136.97,"low":135.8,"open":136,"volume":19953100},{"timestamp":1562765400,"date":"2019-07-10","index":8399,"close":137.85,"high":138.58,"low":137.02,"open":137.13,"volume":24204400},{"timestamp":1562851800,"date":"2019-07-11","index":8400,"close":138.4,"high":139.22,"low":137.87,"open":138.2,"volume":22327900},{"timestamp":1562938200,"date":"2019-07-12","index":8401,"close":138.9,"high":139.13,"low":138.01,"open":138.85,"volume":18936800},{"timestamp":1563197400,"date":"2019-07-15","index":8402,"close":138.9,"high":139.54,"low":138.46,"open":139.44,"volume":16651500},{"timestamp":1563283800,"date":"2019-07-16","index":8403,"close":137.08,"high":139.05,"low":136.52,"open":138.96,"volume":22726100},{"timestamp":1563370200,"date":"2019-07-17","index":8404,"close":136.27,"high":137.93,"low":136.22,"open":137.7,"volume":20211000},{"timestamp":1563456600,"date":"2019-07-18","index":8405,"close":136.42,"high":136.62,"low":134.67,"open":135.55,"volume":30381800}],"post":[{"timestamp":1563543000,"date":"2019-07-19","index":8406,"close":136.62,"high":140.67,"low":136.45,"open":140.22,"volume":48992400},{"timestamp":1563802200,"date":"2019-07-22","index":8407,"close":138.43,"high":139.19,"low":137.33,"open":137.41,"volume":25074900},{"timestamp":1563888600,"date":"2019-07-23","index":8408,"close":139.29,"high":139.99,"low":138.03,"open":139.76,"volume":18034600},{"timestamp":1563975000,"date":"2019-07-24","index":8409,"close":140.72,"high":140.74,"low":138.85,"open":138.9,"volume":20738300},{"timestamp":1564061400,"date":"2019-07-25","index":8410,"close":140.19,"high":140.61,"low":139.32,"open":140.43,"volume":18356900},{"timestamp":1564147800,"date":"2019-07-26","index":8411,"close":141.34,"high":141.68,"low":140.3,"open":140.37,"volume":19037600},{"timestamp":1564407000,"date":"2019-07-29","index":8412,"close":141.03,"high":141.51,"low":139.37,"open":141.5,"volume":16605900},{"timestamp":1564493400,"date":"2019-07-30","index":8413,"close":140.35,"high":141.22,"low":139.8,"open":140.14,"volume":16846500},{"timestamp":1564579800,"date":"2019-07-31","index":8414,"close":136.27,"high":140.49,"low":135.08,"open":140.33,"volume":38598800},{"timestamp":1564666200,"date":"2019-08-01","index":8415,"close":138.06,"high":140.94,"low":136.93,"open":137,"volume":40557500},{"timestamp":1564752600,"date":"2019-08-02","index":8416,"close":136.9,"high":138.32,"low":135.26,"open":138.09,"volume":30791600}]},{"date":"2019-04-24","estimated":1,"reported":1.14,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":8336,"close":119.28,"high":119.54,"low":118.58,"open":118.63,"volume":17612000},{"timestamp":1554903000,"date":"2019-04-10","index":8337,"close":120.19,"high":120.35,"low":119.54,"open":119.76,"volume":16477200},{"timestamp":1554989400,"date":"2019-04-11","index":8338,"close":120.33,"high":120.85,"low":119.92,"open":120.54,"volume":14209100},{"timestamp":1555075800,"date":"2019-04-12","index":8339,"close":120.95,"high":120.98,"low":120.37,"open":120.64,"volume":19745100},{"timestamp":1555335000,"date":"2019-04-15","index":8340,"close":121.05,"high":121.58,"low":120.57,"open":120.94,"volume":15792600},{"timestamp":1555421400,"date":"2019-04-16","index":8341,"close":120.77,"high":121.65,"low":120.1,"open":121.64,"volume":14071800},{"timestamp":1555507800,"date":"2019-04-17","index":8342,"close":121.77,"high":121.85,"low":120.54,"open":121.24,"volume":19300900},{"timestamp":1555594200,"date":"2019-04-18","index":8343,"close":123.37,"high":123.52,"low":121.3,"open":122.19,"volume":27991000},{"timestamp":1555939800,"date":"2019-04-22","index":8344,"close":123.76,"high":124,"low":122.57,"open":122.62,"volume":15648700},{"timestamp":1556026200,"date":"2019-04-23","index":8345,"close":125.44,"high":125.58,"low":123.83,"open":124.1,"volume":24025500},{"timestamp":1556112600,"date":"2019-04-24","index":8346,"close":125.01,"high":125.85,"low":124.52,"open":125.79,"volume":31257000}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":8347,"close":129.15,"high":131.37,"low":128.83,"open":130.06,"volume":38033900},{"timestamp":1556285400,"date":"2019-04-26","index":8348,"close":129.89,"high":130.52,"low":129.02,"open":129.7,"volume":23654900},{"timestamp":1556544600,"date":"2019-04-29","index":8349,"close":129.77,"high":130.18,"low":129.35,"open":129.9,"volume":16324200},{"timestamp":1556631000,"date":"2019-04-30","index":8350,"close":130.6,"high":130.7,"low":129.39,"open":129.81,"volume":24166500},{"timestamp":1556717400,"date":"2019-05-01","index":8351,"close":127.88,"high":130.65,"low":127.7,"open":130.53,"volume":26821700},{"timestamp":1556803800,"date":"2019-05-02","index":8352,"close":126.21,"high":128,"low":125.52,"open":127.98,"volume":27350200},{"timestamp":1556890200,"date":"2019-05-03","index":8353,"close":128.9,"high":129.43,"low":127.25,"open":127.36,"volume":24911100},{"timestamp":1557149400,"date":"2019-05-06","index":8354,"close":128.15,"high":128.56,"low":126.11,"open":126.39,"volume":24239800},{"timestamp":1557235800,"date":"2019-05-07","index":8355,"close":125.52,"high":127.18,"low":124.22,"open":126.46,"volume":36017700},{"timestamp":1557322200,"date":"2019-05-08","index":8356,"close":125.51,"high":126.37,"low":124.75,"open":125.44,"volume":28419000},{"timestamp":1557408600,"date":"2019-05-09","index":8357,"close":125.5,"high":125.79,"low":123.57,"open":124.29,"volume":27235800}]},{"date":"2019-01-30","estimated":1.09,"reported":1.1,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":8278,"close":105.01,"high":105.05,"low":101.88,"open":102.51,"volume":31587600},{"timestamp":1547649000,"date":"2019-01-16","index":8279,"close":105.38,"high":106.26,"low":104.96,"open":105.26,"volume":29853900},{"timestamp":1547735400,"date":"2019-01-17","index":8280,"close":106.12,"high":106.63,"low":104.76,"open":105,"volume":28393000},{"timestamp":1547821800,"date":"2019-01-18","index":8281,"close":107.71,"high":107.9,"low":105.91,"open":107.46,"volume":37427600},{"timestamp":1548167400,"date":"2019-01-22","index":8282,"close":105.68,"high":107.1,"low":104.86,"open":106.75,"volume":32371300},{"timestamp":1548253800,"date":"2019-01-23","index":8283,"close":106.71,"high":107.04,"low":105.34,"open":106.12,"volume":25874300},{"timestamp":1548340200,"date":"2019-01-24","index":8284,"close":106.2,"high":107,"low":105.34,"open":106.86,"volume":23164800},{"timestamp":1548426600,"date":"2019-01-25","index":8285,"close":107.17,"high":107.88,"low":106.2,"open":107.24,"volume":31225600},{"timestamp":1548685800,"date":"2019-01-28","index":8286,"close":105.08,"high":106.48,"low":104.66,"open":106.26,"volume":29476700},{"timestamp":1548772200,"date":"2019-01-29","index":8287,"close":102.94,"high":104.97,"low":102.17,"open":104.88,"volume":31490500},{"timestamp":1548858600,"date":"2019-01-30","index":8288,"close":106.38,"high":106.38,"low":104.33,"open":104.62,"volume":49471900}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":8289,"close":104.43,"high":105.22,"low":103.18,"open":103.8,"volume":55636400},{"timestamp":1549031400,"date":"2019-02-01","index":8290,"close":102.78,"high":104.1,"low":102.35,"open":103.78,"volume":35535700},{"timestamp":1549290600,"date":"2019-02-04","index":8291,"close":105.74,"high":105.8,"low":102.77,"open":102.87,"volume":31315100},{"timestamp":1549377000,"date":"2019-02-05","index":8292,"close":107.22,"high":107.27,"low":105.96,"open":106.06,"volume":27325400},{"timestamp":1549463400,"date":"2019-02-06","index":8293,"close":106.03,"high":107,"low":105.53,"open":107,"volume":20609800},{"timestamp":1549549800,"date":"2019-02-07","index":8294,"close":105.27,"high":105.59,"low":104.29,"open":105.19,"volume":29760700},{"timestamp":1549636200,"date":"2019-02-08","index":8295,"close":105.67,"high":105.78,"low":104.26,"open":104.39,"volume":21461100},{"timestamp":1549895400,"date":"2019-02-11","index":8296,"close":105.25,"high":106.58,"low":104.97,"open":106.2,"volume":18914100},{"timestamp":1549981800,"date":"2019-02-12","index":8297,"close":106.89,"high":107.14,"low":105.48,"open":106.14,"volume":25056600},{"timestamp":1550068200,"date":"2019-02-13","index":8298,"close":106.81,"high":107.78,"low":106.71,"open":107.5,"volume":18394900},{"timestamp":1550154600,"date":"2019-02-14","index":8299,"close":106.9,"high":107.29,"low":105.66,"open":106.31,"volume":21784700}]},{"date":"2018-10-24","estimated":0.96,"reported":1.14,"pre":[{"timestamp":1539178200,"date":"2018-10-10","index":8213,"close":106.16,"high":111.5,"low":105.79,"open":111.24,"volume":61376300},{"timestamp":1539264600,"date":"2018-10-11","index":8214,"close":105.91,"high":108.93,"low":104.2,"open":105.35,"volume":63904300},{"timestamp":1539351000,"date":"2018-10-12","index":8215,"close":109.57,"high":111.24,"low":107.12,"open":109.01,"volume":47742100},{"timestamp":1539610200,"date":"2018-10-15","index":8216,"close":107.6,"high":109.48,"low":106.95,"open":108.91,"volume":32068100},{"timestamp":1539696600,"date":"2018-10-16","index":8217,"close":111,"high":111.41,"low":108.95,"open":109.54,"volume":31610200},{"timestamp":1539783000,"date":"2018-10-17","index":8218,"close":110.71,"high":111.81,"low":109.55,"open":111.68,"volume":26548200},{"timestamp":1539869400,"date":"2018-10-18","index":8219,"close":108.5,"high":110.53,"low":107.83,"open":110.1,"volume":32506200},{"timestamp":1539955800,"date":"2018-10-19","index":8220,"close":108.66,"high":110.86,"low":108.21,"open":108.93,"volume":32785500},{"timestamp":1540215000,"date":"2018-10-22","index":8221,"close":109.63,"high":110.54,"low":108.24,"open":109.32,"volume":26545600},{"timestamp":1540301400,"date":"2018-10-23","index":8222,"close":108.1,"high":108.97,"low":105.11,"open":107.77,"volume":43770400},{"timestamp":1540387800,"date":"2018-10-24","index":8223,"close":102.32,"high":108.49,"low":101.59,"open":108.41,"volume":63897800}],"post":[{"timestamp":1540474200,"date":"2018-10-25","index":8224,"close":108.3,"high":109.27,"low":106.15,"open":106.55,"volume":61646800},{"timestamp":1540560600,"date":"2018-10-26","index":8225,"close":106.96,"high":108.75,"low":104.76,"open":105.69,"volume":55523100},{"timestamp":1540819800,"date":"2018-10-29","index":8226,"close":103.85,"high":108.7,"low":101.63,"open":108.11,"volume":55162000},{"timestamp":1540906200,"date":"2018-10-30","index":8227,"close":103.73,"high":104.38,"low":100.11,"open":103.66,"volume":65350900},{"timestamp":1540992600,"date":"2018-10-31","index":8228,"close":106.81,"high":108.14,"low":105.39,"open":105.44,"volume":51062400},{"timestamp":1541079000,"date":"2018-11-01","index":8229,"close":105.92,"high":107.32,"low":105.53,"open":107.05,"volume":33384200},{"timestamp":1541165400,"date":"2018-11-02","index":8230,"close":106.16,"high":107.32,"low":104.98,"open":106.48,"volume":37680200},{"timestamp":1541428200,"date":"2018-11-05","index":8231,"close":107.51,"high":107.74,"low":105.9,"open":106.37,"volume":27922100},{"timestamp":1541514600,"date":"2018-11-06","index":8232,"close":107.72,"high":108.84,"low":106.28,"open":107.38,"volume":24340200},{"timestamp":1541601000,"date":"2018-11-07","index":8233,"close":111.96,"high":112.24,"low":109.4,"open":109.44,"volume":37901700},{"timestamp":1541687400,"date":"2018-11-08","index":8234,"close":111.75,"high":112.21,"low":110.91,"open":111.8,"volume":25644100}]},{"date":"2018-07-19","estimated":1.08,"reported":1.13,"pre":[{"timestamp":1530797400,"date":"2018-07-05","index":8145,"close":99.76,"high":99.92,"low":99.03,"open":99.5,"volume":18977400},{"timestamp":1530883800,"date":"2018-07-06","index":8146,"close":101.16,"high":101.43,"low":99.67,"open":99.89,"volume":19234600},{"timestamp":1531143000,"date":"2018-07-09","index":8147,"close":101.85,"high":102.25,"low":101.25,"open":101.65,"volume":18212000},{"timestamp":1531229400,"date":"2018-07-10","index":8148,"close":102.12,"high":102.51,"low":101.86,"open":102,"volume":19293100},{"timestamp":1531315800,"date":"2018-07-11","index":8149,"close":101.98,"high":102.34,"low":101.1,"open":101.15,"volume":19644600},{"timestamp":1531402200,"date":"2018-07-12","index":8150,"close":104.19,"high":104.41,"low":102.73,"open":102.77,"volume":24335900},{"timestamp":1531488600,"date":"2018-07-13","index":8151,"close":105.43,"high":105.6,"low":104.09,"open":104.37,"volume":24635200},{"timestamp":1531747800,"date":"2018-07-16","index":8152,"close":104.91,"high":105.82,"low":104.52,"open":105.4,"volume":21786900},{"timestamp":1531834200,"date":"2018-07-17","index":8153,"close":105.95,"high":106.5,"low":104.32,"open":104.61,"volume":25901700},{"timestamp":1531920600,"date":"2018-07-18","index":8154,"close":105.12,"high":106.05,"low":104.72,"open":105.94,"volume":29493900},{"timestamp":1532007000,"date":"2018-07-19","index":8155,"close":104.4,"high":105.31,"low":103.89,"open":104.93,"volume":40171600}],"post":[{"timestamp":1532093400,"date":"2018-07-20","index":8156,"close":106.27,"high":108.2,"low":106.08,"open":108.08,"volume":56004000},{"timestamp":1532352600,"date":"2018-07-23","index":8157,"close":107.97,"high":108.14,"low":106.13,"open":106.3,"volume":29707000},{"timestamp":1532439000,"date":"2018-07-24","index":8158,"close":107.66,"high":108.82,"low":107.26,"open":108.57,"volume":26316600},{"timestamp":1532525400,"date":"2018-07-25","index":8159,"close":110.83,"high":111.15,"low":107.6,"open":107.96,"volume":30702100},{"timestamp":1532611800,"date":"2018-07-26","index":8160,"close":109.62,"high":111,"low":109.5,"open":110.74,"volume":31372100},{"timestamp":1532698200,"date":"2018-07-27","index":8161,"close":107.68,"high":110.18,"low":106.14,"open":110.18,"volume":37005300},{"timestamp":1532957400,"date":"2018-07-30","index":8162,"close":105.37,"high":107.53,"low":104.76,"open":107.19,"volume":34668300},{"timestamp":1533043800,"date":"2018-07-31","index":8163,"close":106.08,"high":106.72,"low":105.38,"open":106.49,"volume":27655200},{"timestamp":1533130200,"date":"2018-08-01","index":8164,"close":106.28,"high":106.45,"low":105.42,"open":106.03,"volume":23628700},{"timestamp":1533216600,"date":"2018-08-02","index":8165,"close":107.57,"high":108.09,"low":104.84,"open":105.4,"volume":26104300},{"timestamp":1533303000,"date":"2018-08-03","index":8166,"close":108.04,"high":108.05,"low":106.82,"open":107.8,"volume":18659600}]},{"date":"2018-04-26","estimated":0.85,"reported":0.95,"pre":[{"timestamp":1523539800,"date":"2018-04-12","index":8087,"close":93.58,"high":94.16,"low":92.43,"open":92.43,"volume":26758900},{"timestamp":1523626200,"date":"2018-04-13","index":8088,"close":93.08,"high":94.18,"low":92.44,"open":94.05,"volume":23346100},{"timestamp":1523885400,"date":"2018-04-16","index":8089,"close":94.17,"high":94.66,"low":93.42,"open":94.07,"volume":20288100},{"timestamp":1523971800,"date":"2018-04-17","index":8090,"close":96.07,"high":96.54,"low":94.88,"open":95,"volume":26771000},{"timestamp":1524058200,"date":"2018-04-18","index":8091,"close":96.44,"high":96.72,"low":95.52,"open":96.22,"volume":21043300},{"timestamp":1524144600,"date":"2018-04-19","index":8092,"close":96.11,"high":97.07,"low":95.34,"open":96.44,"volume":23552500},{"timestamp":1524231000,"date":"2018-04-20","index":8093,"close":95,"high":96.11,"low":94.05,"open":95.91,"volume":31154400},{"timestamp":1524490200,"date":"2018-04-23","index":8094,"close":95.35,"high":96.29,"low":94.63,"open":95.74,"volume":22331800},{"timestamp":1524576600,"date":"2018-04-24","index":8095,"close":93.12,"high":96.47,"low":92.41,"open":96.24,"volume":34524800},{"timestamp":1524663000,"date":"2018-04-25","index":8096,"close":92.31,"high":93.3,"low":90.28,"open":93.3,"volume":33729300},{"timestamp":1524749400,"date":"2018-04-26","index":8097,"close":94.26,"high":95.15,"low":93.1,"open":93.55,"volume":42529000}],"post":[{"timestamp":1524835800,"date":"2018-04-27","index":8098,"close":95.82,"high":97.9,"low":93.91,"open":97.6,"volume":48272800},{"timestamp":1525095000,"date":"2018-04-30","index":8099,"close":93.52,"high":96.4,"low":93.15,"open":96.33,"volume":41523600},{"timestamp":1525181400,"date":"2018-05-01","index":8100,"close":95,"high":95.29,"low":92.79,"open":93.21,"volume":31408900},{"timestamp":1525267800,"date":"2018-05-02","index":8101,"close":93.51,"high":95.17,"low":93.19,"open":94.99,"volume":27471000},{"timestamp":1525354200,"date":"2018-05-03","index":8102,"close":94.07,"high":94.93,"low":92.45,"open":92.96,"volume":31142500},{"timestamp":1525440600,"date":"2018-05-04","index":8103,"close":95.16,"high":95.37,"low":92.92,"open":93.32,"volume":22531300},{"timestamp":1525699800,"date":"2018-05-07","index":8104,"close":96.22,"high":96.71,"low":95.1,"open":95.17,"volume":24242000},{"timestamp":1525786200,"date":"2018-05-08","index":8105,"close":95.81,"high":96.16,"low":95.06,"open":95.85,"volume":23484600},{"timestamp":1525872600,"date":"2018-05-09","index":8106,"close":96.94,"high":96.97,"low":95.05,"open":96.01,"volume":27327400},{"timestamp":1525959000,"date":"2018-05-10","index":8107,"close":97.91,"high":97.95,"low":97.05,"open":97.46,"volume":22388100},{"timestamp":1526045400,"date":"2018-05-11","index":8108,"close":97.7,"high":97.87,"low":97.04,"open":97.8,"volume":16778300}]},{"date":"2018-01-31","estimated":0.86,"reported":0.96,"pre":[{"timestamp":1516199400,"date":"2018-01-17","index":8028,"close":90.14,"high":90.28,"low":88.75,"open":89.08,"volume":25621200},{"timestamp":1516285800,"date":"2018-01-18","index":8029,"close":90.1,"high":90.67,"low":89.66,"open":89.8,"volume":24159700},{"timestamp":1516372200,"date":"2018-01-19","index":8030,"close":90,"high":90.61,"low":89.66,"open":90.14,"volume":36875000},{"timestamp":1516631400,"date":"2018-01-22","index":8031,"close":91.61,"high":91.62,"low":89.74,"open":90,"volume":23601600},{"timestamp":1516717800,"date":"2018-01-23","index":8032,"close":91.9,"high":92.3,"low":91.54,"open":91.9,"volume":23412800},{"timestamp":1516804200,"date":"2018-01-24","index":8033,"close":91.82,"high":93.43,"low":91.58,"open":92.55,"volume":33277500},{"timestamp":1516890600,"date":"2018-01-25","index":8034,"close":92.33,"high":93.24,"low":91.93,"open":92.47,"volume":26383200},{"timestamp":1516977000,"date":"2018-01-26","index":8035,"close":94.06,"high":94.06,"low":92.58,"open":93.12,"volume":29172200},{"timestamp":1517236200,"date":"2018-01-29","index":8036,"close":93.92,"high":95.45,"low":93.72,"open":95.14,"volume":31569900},{"timestamp":1517322600,"date":"2018-01-30","index":8037,"close":92.74,"high":93.66,"low":92.1,"open":93.3,"volume":38635100},{"timestamp":1517409000,"date":"2018-01-31","index":8038,"close":95.01,"high":95.4,"low":93.51,"open":93.75,"volume":48756300}],"post":[{"timestamp":1517495400,"date":"2018-02-01","index":8039,"close":94.26,"high":96.07,"low":93.58,"open":94.79,"volume":47227900},{"timestamp":1517581800,"date":"2018-02-02","index":8040,"close":91.78,"high":93.97,"low":91.5,"open":93.64,"volume":47867800},{"timestamp":1517841000,"date":"2018-02-05","index":8041,"close":88,"high":93.24,"low":88,"open":90.56,"volume":51031500},{"timestamp":1517927400,"date":"2018-02-06","index":8042,"close":91.33,"high":91.48,"low":85.25,"open":86.89,"volume":67998600},{"timestamp":1518013800,"date":"2018-02-07","index":8043,"close":89.61,"high":91.77,"low":89.2,"open":90.49,"volume":41107600},{"timestamp":1518100200,"date":"2018-02-08","index":8044,"close":85.01,"high":89.88,"low":84.76,"open":89.71,"volume":55628700},{"timestamp":1518186600,"date":"2018-02-09","index":8045,"close":88.18,"high":88.93,"low":83.83,"open":86.3,"volume":63499100},{"timestamp":1518445800,"date":"2018-02-12","index":8046,"close":89.13,"high":89.78,"low":87.93,"open":88.74,"volume":35720300},{"timestamp":1518532200,"date":"2018-02-13","index":8047,"close":89.83,"high":90,"low":87.8,"open":88.93,"volume":26407700},{"timestamp":1518618600,"date":"2018-02-14","index":8048,"close":90.81,"high":90.99,"low":88.41,"open":88.51,"volume":34960900},{"timestamp":1518705000,"date":"2018-02-15","index":8049,"close":92.66,"high":92.72,"low":90.62,"open":91.21,"volume":27823900}]},{"date":"2017-10-26","estimated":0.72,"reported":0.84,"pre":[{"timestamp":1507815000,"date":"2017-10-12","index":7963,"close":77.12,"high":77.29,"low":76.37,"open":76.49,"volume":16876500},{"timestamp":1507901400,"date":"2017-10-13","index":7964,"close":77.49,"high":77.87,"low":77.29,"open":77.59,"volume":15335700},{"timestamp":1508160600,"date":"2017-10-16","index":7965,"close":77.65,"high":77.81,"low":77.35,"open":77.42,"volume":12380100},{"timestamp":1508247000,"date":"2017-10-17","index":7966,"close":77.59,"high":77.62,"low":77.25,"open":77.47,"volume":16824000},{"timestamp":1508333400,"date":"2017-10-18","index":7967,"close":77.61,"high":77.85,"low":77.37,"open":77.67,"volume":13300700},{"timestamp":1508419800,"date":"2017-10-19","index":7968,"close":77.91,"high":77.93,"low":77.35,"open":77.57,"volume":15092800},{"timestamp":1508506200,"date":"2017-10-20","index":7969,"close":78.81,"high":78.97,"low":78.22,"open":78.32,"volume":22866400},{"timestamp":1508765400,"date":"2017-10-23","index":7970,"close":78.83,"high":79.34,"low":78.76,"open":78.99,"volume":20627200},{"timestamp":1508851800,"date":"2017-10-24","index":7971,"close":78.86,"high":79.2,"low":78.46,"open":78.9,"volume":17517200},{"timestamp":1508938200,"date":"2017-10-25","index":7972,"close":78.63,"high":79.1,"low":78.01,"open":78.58,"volume":20410800},{"timestamp":1509024600,"date":"2017-10-26","index":7973,"close":78.76,"high":79.42,"low":78.75,"open":79.2,"volume":32120700}],"post":[{"timestamp":1509111000,"date":"2017-10-27","index":7974,"close":83.81,"high":86.2,"low":83.61,"open":84.37,"volume":71066700},{"timestamp":1509370200,"date":"2017-10-30","index":7975,"close":83.89,"high":84.33,"low":83.11,"open":83.7,"volume":31756700},{"timestamp":1509456600,"date":"2017-10-31","index":7976,"close":83.18,"high":84.36,"low":83.11,"open":84.36,"volume":27086600},{"timestamp":1509543000,"date":"2017-11-01","index":7977,"close":83.18,"high":83.76,"low":82.88,"open":83.68,"volume":22307400},{"timestamp":1509629400,"date":"2017-11-02","index":7978,"close":84.05,"high":84.46,"low":83.12,"open":83.35,"volume":23992900},{"timestamp":1509715800,"date":"2017-11-03","index":7979,"close":84.14,"high":84.54,"low":83.4,"open":84.08,"volume":17633500},{"timestamp":1509978600,"date":"2017-11-06","index":7980,"close":84.47,"high":84.7,"low":84.08,"open":84.2,"volume":19860900},{"timestamp":1510065000,"date":"2017-11-07","index":7981,"close":84.27,"high":84.9,"low":83.93,"open":84.77,"volume":17939700},{"timestamp":1510151400,"date":"2017-11-08","index":7982,"close":84.56,"high":84.61,"low":83.83,"open":84.14,"volume":18034200},{"timestamp":1510237800,"date":"2017-11-09","index":7983,"close":84.09,"high":84.27,"low":82.9,"open":84.11,"volume":21178400},{"timestamp":1510324200,"date":"2017-11-10","index":7984,"close":83.87,"high":84.1,"low":83.23,"open":83.79,"volume":19397800}]},{"date":"2017-07-20","estimated":0.71,"reported":0.98,"pre":[{"timestamp":1499347800,"date":"2017-07-06","index":7894,"close":68.57,"high":68.78,"low":68.12,"open":68.27,"volume":21117600},{"timestamp":1499434200,"date":"2017-07-07","index":7895,"close":69.46,"high":69.84,"low":68.7,"open":68.7,"volume":16878300},{"timestamp":1499693400,"date":"2017-07-10","index":7896,"close":69.98,"high":70.25,"low":69.2,"open":69.46,"volume":15014500},{"timestamp":1499779800,"date":"2017-07-11","index":7897,"close":69.99,"high":70.68,"low":69.75,"open":70,"volume":17460000},{"timestamp":1499866200,"date":"2017-07-12","index":7898,"close":71.15,"high":71.28,"low":70.55,"open":70.69,"volume":17750900},{"timestamp":1499952600,"date":"2017-07-13","index":7899,"close":71.77,"high":72.04,"low":71.31,"open":71.5,"volume":20269800},{"timestamp":1500039000,"date":"2017-07-14","index":7900,"close":72.78,"high":73.27,"low":71.96,"open":72.24,"volume":25868100},{"timestamp":1500298200,"date":"2017-07-17","index":7901,"close":73.35,"high":73.45,"low":72.72,"open":72.8,"volume":21803900},{"timestamp":1500384600,"date":"2017-07-18","index":7902,"close":73.3,"high":73.39,"low":72.66,"open":73.09,"volume":26435300},{"timestamp":1500471000,"date":"2017-07-19","index":7903,"close":73.86,"high":74.04,"low":73.45,"open":73.5,"volume":22416200},{"timestamp":1500557400,"date":"2017-07-20","index":7904,"close":74.22,"high":74.3,"low":73.28,"open":74.18,"volume":42361000}],"post":[{"timestamp":1500643800,"date":"2017-07-21","index":7905,"close":73.79,"high":74.29,"low":73.17,"open":73.45,"volume":46717100},{"timestamp":1500903000,"date":"2017-07-24","index":7906,"close":73.6,"high":73.75,"low":73.13,"open":73.53,"volume":21394800},{"timestamp":1500989400,"date":"2017-07-25","index":7907,"close":74.19,"high":74.31,"low":73.5,"open":73.8,"volume":22018700},{"timestamp":1501075800,"date":"2017-07-26","index":7908,"close":74.05,"high":74.38,"low":73.81,"open":74.34,"volume":16252200},{"timestamp":1501162200,"date":"2017-07-27","index":7909,"close":73.16,"high":74.42,"low":72.32,"open":73.76,"volume":36844200},{"timestamp":1501248600,"date":"2017-07-28","index":7910,"close":73.04,"high":73.31,"low":72.54,"open":72.67,"volume":18306700},{"timestamp":1501507800,"date":"2017-07-31","index":7911,"close":72.7,"high":73.44,"low":72.41,"open":73.3,"volume":23600100},{"timestamp":1501594200,"date":"2017-08-01","index":7912,"close":72.58,"high":73.42,"low":72.49,"open":73.1,"volume":22132300},{"timestamp":1501680600,"date":"2017-08-02","index":7913,"close":72.26,"high":72.56,"low":71.44,"open":72.55,"volume":26499200},{"timestamp":1501767000,"date":"2017-08-03","index":7914,"close":72.15,"high":72.44,"low":71.85,"open":72.19,"volume":18214400},{"timestamp":1501853400,"date":"2017-08-04","index":7915,"close":72.68,"high":73.04,"low":72.24,"open":72.4,"volume":22579000}]},{"date":"2017-04-27","estimated":0.7,"reported":0.73,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":7836,"close":65.23,"high":65.51,"low":65.11,"open":65.42,"volume":17108500},{"timestamp":1492090200,"date":"2017-04-13","index":7837,"close":64.95,"high":65.86,"low":64.95,"open":65.29,"volume":17896500},{"timestamp":1492435800,"date":"2017-04-17","index":7838,"close":65.48,"high":65.49,"low":65.01,"open":65.04,"volume":16689300},{"timestamp":1492522200,"date":"2017-04-18","index":7839,"close":65.39,"high":65.71,"low":65.16,"open":65.33,"volume":15155600},{"timestamp":1492608600,"date":"2017-04-19","index":7840,"close":65.04,"high":65.75,"low":64.89,"open":65.65,"volume":26992800},{"timestamp":1492695000,"date":"2017-04-20","index":7841,"close":65.5,"high":65.75,"low":65.14,"open":65.46,"volume":22299500},{"timestamp":1492781400,"date":"2017-04-21","index":7842,"close":66.4,"high":66.7,"low":65.45,"open":65.67,"volume":32522600},{"timestamp":1493040600,"date":"2017-04-24","index":7843,"close":67.53,"high":67.66,"low":67.1,"open":67.48,"volume":29770000},{"timestamp":1493127000,"date":"2017-04-25","index":7844,"close":67.92,"high":68.04,"low":67.6,"open":67.9,"volume":30242700},{"timestamp":1493213400,"date":"2017-04-26","index":7845,"close":67.83,"high":68.31,"low":67.62,"open":68.08,"volume":26190800},{"timestamp":1493299800,"date":"2017-04-27","index":7846,"close":68.27,"high":68.38,"low":67.58,"open":68.15,"volume":34971000}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":7847,"close":68.46,"high":69.14,"low":67.69,"open":68.91,"volume":39548800},{"timestamp":1493645400,"date":"2017-05-01","index":7848,"close":69.41,"high":69.55,"low":68.5,"open":68.68,"volume":31954400},{"timestamp":1493731800,"date":"2017-05-02","index":7849,"close":69.3,"high":69.71,"low":69.13,"open":69.71,"volume":23906100},{"timestamp":1493818200,"date":"2017-05-03","index":7850,"close":69.08,"high":69.38,"low":68.71,"open":69.38,"volume":28928000},{"timestamp":1493904600,"date":"2017-05-04","index":7851,"close":68.81,"high":69.08,"low":68.64,"open":69.03,"volume":21749400},{"timestamp":1493991000,"date":"2017-05-05","index":7852,"close":69,"high":69.03,"low":68.49,"open":68.9,"volume":19128800},{"timestamp":1494250200,"date":"2017-05-08","index":7853,"close":68.94,"high":69.05,"low":68.42,"open":68.97,"volume":18566100},{"timestamp":1494336600,"date":"2017-05-09","index":7854,"close":69.04,"high":69.28,"low":68.68,"open":68.86,"volume":22858400},{"timestamp":1494423000,"date":"2017-05-10","index":7855,"close":69.31,"high":69.56,"low":68.92,"open":68.99,"volume":17977800},{"timestamp":1494509400,"date":"2017-05-11","index":7856,"close":68.46,"high":68.73,"low":68.12,"open":68.36,"volume":28789400},{"timestamp":1494595800,"date":"2017-05-12","index":7857,"close":68.38,"high":68.61,"low":68.04,"open":68.61,"volume":18714100}]},{"date":"2017-01-26","estimated":0.79,"reported":0.84,"pre":[{"timestamp":1484145000,"date":"2017-01-11","index":7773,"close":63.19,"high":63.23,"low":62.43,"open":62.61,"volume":21517300},{"timestamp":1484231400,"date":"2017-01-12","index":7774,"close":62.61,"high":63.4,"low":61.95,"open":63.06,"volume":20968200},{"timestamp":1484317800,"date":"2017-01-13","index":7775,"close":62.7,"high":62.87,"low":62.35,"open":62.62,"volume":19422300},{"timestamp":1484663400,"date":"2017-01-17","index":7776,"close":62.53,"high":62.7,"low":62.03,"open":62.68,"volume":20664000},{"timestamp":1484749800,"date":"2017-01-18","index":7777,"close":62.5,"high":62.7,"low":62.12,"open":62.67,"volume":19670100},{"timestamp":1484836200,"date":"2017-01-19","index":7778,"close":62.3,"high":62.98,"low":62.2,"open":62.24,"volume":18451700},{"timestamp":1484922600,"date":"2017-01-20","index":7779,"close":62.74,"high":62.82,"low":62.37,"open":62.67,"volume":30213500},{"timestamp":1485181800,"date":"2017-01-23","index":7780,"close":62.96,"high":63.12,"low":62.57,"open":62.7,"volume":23097600},{"timestamp":1485268200,"date":"2017-01-24","index":7781,"close":63.52,"high":63.74,"low":62.94,"open":63.2,"volume":24672900},{"timestamp":1485354600,"date":"2017-01-25","index":7782,"close":63.68,"high":64.1,"low":63.45,"open":63.95,"volume":23672700},{"timestamp":1485441000,"date":"2017-01-26","index":7783,"close":64.27,"high":64.54,"low":63.55,"open":64.12,"volume":43554600}],"post":[{"timestamp":1485527400,"date":"2017-01-27","index":7784,"close":65.78,"high":65.91,"low":64.89,"open":65.39,"volume":44818000},{"timestamp":1485786600,"date":"2017-01-30","index":7785,"close":65.13,"high":65.79,"low":64.8,"open":65.69,"volume":31651400},{"timestamp":1485873000,"date":"2017-01-31","index":7786,"close":64.65,"high":65.15,"low":64.26,"open":64.86,"volume":25270500},{"timestamp":1485959400,"date":"2017-02-01","index":7787,"close":63.58,"high":64.62,"low":63.47,"open":64.36,"volume":39671500},{"timestamp":1486045800,"date":"2017-02-02","index":7788,"close":63.17,"high":63.41,"low":62.75,"open":63.25,"volume":45827000},{"timestamp":1486132200,"date":"2017-02-03","index":7789,"close":63.68,"high":63.7,"low":63.07,"open":63.5,"volume":30301800},{"timestamp":1486391400,"date":"2017-02-06","index":7790,"close":63.64,"high":63.65,"low":63.14,"open":63.5,"volume":19796400},{"timestamp":1486477800,"date":"2017-02-07","index":7791,"close":63.43,"high":63.78,"low":63.23,"open":63.74,"volume":20277200},{"timestamp":1486564200,"date":"2017-02-08","index":7792,"close":63.34,"high":63.81,"low":63.22,"open":63.57,"volume":18096400},{"timestamp":1486650600,"date":"2017-02-09","index":7793,"close":64.06,"high":64.44,"low":63.32,"open":63.52,"volume":22644400},{"timestamp":1486737000,"date":"2017-02-10","index":7794,"close":64,"high":64.3,"low":63.98,"open":64.25,"volume":18170700}]},{"date":"2016-10-20","estimated":0.68,"reported":0.76,"pre":[{"timestamp":1475760600,"date":"2016-10-06","index":7707,"close":57.74,"high":57.86,"low":57.28,"open":57.74,"volume":16212600},{"timestamp":1475847000,"date":"2016-10-07","index":7708,"close":57.8,"high":57.98,"low":57.42,"open":57.85,"volume":20089000},{"timestamp":1476106200,"date":"2016-10-10","index":7709,"close":58.04,"high":58.39,"low":57.87,"open":57.91,"volume":18196500},{"timestamp":1476192600,"date":"2016-10-11","index":7710,"close":57.19,"high":58.02,"low":56.89,"open":57.89,"volume":26497400},{"timestamp":1476279000,"date":"2016-10-12","index":7711,"close":57.11,"high":57.27,"low":56.4,"open":57.11,"volume":22177500},{"timestamp":1476365400,"date":"2016-10-13","index":7712,"close":56.92,"high":57.3,"low":56.32,"open":56.7,"volume":25313700},{"timestamp":1476451800,"date":"2016-10-14","index":7713,"close":57.42,"high":57.74,"low":57.12,"open":57.12,"volume":27402500},{"timestamp":1476711000,"date":"2016-10-17","index":7714,"close":57.22,"high":57.46,"low":56.87,"open":57.36,"volume":23830000},{"timestamp":1476797400,"date":"2016-10-18","index":7715,"close":57.66,"high":57.95,"low":57.41,"open":57.53,"volume":19149500},{"timestamp":1476883800,"date":"2016-10-19","index":7716,"close":57.53,"high":57.84,"low":57.4,"open":57.47,"volume":22878400},{"timestamp":1476970200,"date":"2016-10-20","index":7717,"close":57.25,"high":57.52,"low":56.66,"open":57.5,"volume":49455600}],"post":[{"timestamp":1477056600,"date":"2016-10-21","index":7718,"close":59.66,"high":60.45,"low":59.49,"open":60.28,"volume":80032200},{"timestamp":1477315800,"date":"2016-10-24","index":7719,"close":61,"high":61,"low":59.93,"open":59.94,"volume":54067000},{"timestamp":1477402200,"date":"2016-10-25","index":7720,"close":60.99,"high":61.37,"low":60.8,"open":60.85,"volume":35137200},{"timestamp":1477488600,"date":"2016-10-26","index":7721,"close":60.63,"high":61.2,"low":60.47,"open":60.81,"volume":29911600},{"timestamp":1477575000,"date":"2016-10-27","index":7722,"close":60.1,"high":60.83,"low":60.09,"open":60.61,"volume":28479900},{"timestamp":1477661400,"date":"2016-10-28","index":7723,"close":59.87,"high":60.52,"low":59.58,"open":60.01,"volume":33574700},{"timestamp":1477920600,"date":"2016-10-31","index":7724,"close":59.92,"high":60.42,"low":59.92,"open":60.16,"volume":26434700},{"timestamp":1478007000,"date":"2016-11-01","index":7725,"close":59.8,"high":60.02,"low":59.25,"open":59.97,"volume":24533000},{"timestamp":1478093400,"date":"2016-11-02","index":7726,"close":59.43,"high":59.93,"low":59.3,"open":59.82,"volume":22147000},{"timestamp":1478179800,"date":"2016-11-03","index":7727,"close":59.21,"high":59.64,"low":59.11,"open":59.53,"volume":21600400},{"timestamp":1478266200,"date":"2016-11-04","index":7728,"close":58.71,"high":59.28,"low":58.52,"open":58.65,"volume":28697000}]},{"date":"2016-07-19","estimated":0.58,"reported":0.69,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":7641,"close":51.17,"high":51.28,"low":50.74,"open":50.83,"volume":24806400},{"timestamp":1467811800,"date":"2016-07-06","index":7642,"close":51.38,"high":51.54,"low":50.39,"open":50.78,"volume":28167500},{"timestamp":1467898200,"date":"2016-07-07","index":7643,"close":51.38,"high":51.61,"low":51.07,"open":51.42,"volume":19585200},{"timestamp":1467984600,"date":"2016-07-08","index":7644,"close":52.3,"high":52.36,"low":51.55,"open":51.73,"volume":28391000},{"timestamp":1468243800,"date":"2016-07-11","index":7645,"close":52.59,"high":52.83,"low":52.47,"open":52.5,"volume":22269200},{"timestamp":1468330200,"date":"2016-07-12","index":7646,"close":53.21,"high":53.4,"low":52.79,"open":52.94,"volume":27317600},{"timestamp":1468416600,"date":"2016-07-13","index":7647,"close":53.51,"high":53.86,"low":53.18,"open":53.56,"volume":25356800},{"timestamp":1468503000,"date":"2016-07-14","index":7648,"close":53.74,"high":53.99,"low":53.58,"open":53.84,"volume":24545500},{"timestamp":1468589400,"date":"2016-07-15","index":7649,"close":53.7,"high":54,"low":53.21,"open":53.95,"volume":32024400},{"timestamp":1468848600,"date":"2016-07-18","index":7650,"close":53.96,"high":54.34,"low":53.55,"open":53.7,"volume":31433900},{"timestamp":1468935000,"date":"2016-07-19","index":7651,"close":53.09,"high":53.9,"low":52.93,"open":53.71,"volume":53336500}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":7652,"close":55.91,"high":56.84,"low":55.53,"open":56.15,"volume":89893300},{"timestamp":1469107800,"date":"2016-07-21","index":7653,"close":55.8,"high":56.23,"low":55.76,"open":55.98,"volume":32776700},{"timestamp":1469194200,"date":"2016-07-22","index":7654,"close":56.57,"high":56.63,"low":55.78,"open":56.08,"volume":32157200},{"timestamp":1469453400,"date":"2016-07-25","index":7655,"close":56.73,"high":56.74,"low":56.26,"open":56.47,"volume":25610600},{"timestamp":1469539800,"date":"2016-07-26","index":7656,"close":56.76,"high":57.29,"low":56.51,"open":56.52,"volume":28079000},{"timestamp":1469626200,"date":"2016-07-27","index":7657,"close":56.19,"high":56.8,"low":56.11,"open":56.61,"volume":32327500},{"timestamp":1469712600,"date":"2016-07-28","index":7658,"close":56.21,"high":56.37,"low":55.72,"open":56,"volume":37550400},{"timestamp":1469799000,"date":"2016-07-29","index":7659,"close":56.68,"high":56.76,"low":56.05,"open":56.26,"volume":30558700},{"timestamp":1470058200,"date":"2016-08-01","index":7660,"close":56.58,"high":56.75,"low":56.14,"open":56.6,"volume":26003400},{"timestamp":1470144600,"date":"2016-08-02","index":7661,"close":56.58,"high":56.9,"low":56.31,"open":56.85,"volume":35122000},{"timestamp":1470231000,"date":"2016-08-03","index":7662,"close":56.97,"high":57.11,"low":56.49,"open":56.68,"volume":22075600}]},{"date":"2016-04-21","estimated":0.64,"reported":0.62,"pre":[{"timestamp":1460035800,"date":"2016-04-07","index":7580,"close":54.46,"high":54.91,"low":54.23,"open":54.87,"volume":19225100},{"timestamp":1460122200,"date":"2016-04-08","index":7581,"close":54.42,"high":55.28,"low":54.32,"open":54.67,"volume":22167200},{"timestamp":1460381400,"date":"2016-04-11","index":7582,"close":54.31,"high":55.15,"low":54.3,"open":54.49,"volume":21414200},{"timestamp":1460467800,"date":"2016-04-12","index":7583,"close":54.65,"high":54.78,"low":53.76,"open":54.37,"volume":24944300},{"timestamp":1460554200,"date":"2016-04-13","index":7584,"close":55.35,"high":55.44,"low":54.89,"open":55.12,"volume":20818000},{"timestamp":1460640600,"date":"2016-04-14","index":7585,"close":55.36,"high":55.58,"low":55.07,"open":55.22,"volume":20877100},{"timestamp":1460727000,"date":"2016-04-15","index":7586,"close":55.65,"high":55.92,"low":55.11,"open":55.3,"volume":28793800},{"timestamp":1460986200,"date":"2016-04-18","index":7587,"close":56.46,"high":56.59,"low":55.21,"open":55.49,"volume":23786000},{"timestamp":1461072600,"date":"2016-04-19","index":7588,"close":56.39,"high":56.77,"low":55.68,"open":56.63,"volume":29596800},{"timestamp":1461159000,"date":"2016-04-20","index":7589,"close":55.59,"high":56.5,"low":55.49,"open":56.29,"volume":36195700},{"timestamp":1461245400,"date":"2016-04-21","index":7590,"close":55.78,"high":56.23,"low":55.42,"open":55.8,"volume":38909100}],"post":[{"timestamp":1461331800,"date":"2016-04-22","index":7591,"close":51.78,"high":52.43,"low":50.77,"open":51.91,"volume":126834100},{"timestamp":1461591000,"date":"2016-04-25","index":7592,"close":52.11,"high":52.13,"low":51.63,"open":51.78,"volume":33226900},{"timestamp":1461677400,"date":"2016-04-26","index":7593,"close":51.44,"high":52.35,"low":51.09,"open":52.26,"volume":33532600},{"timestamp":1461763800,"date":"2016-04-27","index":7594,"close":50.94,"high":51.5,"low":50.55,"open":51.48,"volume":43369300},{"timestamp":1461850200,"date":"2016-04-28","index":7595,"close":49.9,"high":50.77,"low":49.56,"open":50.62,"volume":43134800},{"timestamp":1461936600,"date":"2016-04-29","index":7596,"close":49.87,"high":50.25,"low":49.35,"open":49.35,"volume":48411700},{"timestamp":1462195800,"date":"2016-05-02","index":7597,"close":50.61,"high":50.75,"low":49.78,"open":50,"volume":33114500},{"timestamp":1462282200,"date":"2016-05-03","index":7598,"close":49.78,"high":50.41,"low":49.6,"open":50.34,"volume":26460200},{"timestamp":1462368600,"date":"2016-05-04","index":7599,"close":49.87,"high":50.06,"low":49.46,"open":49.84,"volume":24257600},{"timestamp":1462455000,"date":"2016-05-05","index":7600,"close":49.94,"high":50.3,"low":49.73,"open":49.87,"volume":25390700},{"timestamp":1462541400,"date":"2016-05-06","index":7601,"close":50.39,"high":50.39,"low":49.66,"open":49.92,"volume":24787300}]},{"date":"2016-01-28","estimated":0.71,"reported":0.78,"pre":[{"timestamp":1452695400,"date":"2016-01-13","index":7522,"close":51.64,"high":54.07,"low":51.3,"open":53.8,"volume":66883600},{"timestamp":1452781800,"date":"2016-01-14","index":7523,"close":53.11,"high":53.42,"low":51.57,"open":52,"volume":52381900},{"timestamp":1452868200,"date":"2016-01-15","index":7524,"close":50.99,"high":51.97,"low":50.34,"open":51.31,"volume":71820700},{"timestamp":1453213800,"date":"2016-01-19","index":7525,"close":50.56,"high":51.68,"low":50.06,"open":51.48,"volume":43564500},{"timestamp":1453300200,"date":"2016-01-20","index":7526,"close":50.79,"high":51.38,"low":49.1,"open":49.98,"volume":63273000},{"timestamp":1453386600,"date":"2016-01-21","index":7527,"close":50.48,"high":51.58,"low":50.3,"open":51,"volume":40191200},{"timestamp":1453473000,"date":"2016-01-22","index":7528,"close":52.29,"high":52.33,"low":51.26,"open":51.41,"volume":37555800},{"timestamp":1453732200,"date":"2016-01-25","index":7529,"close":51.79,"high":52.65,"low":51.65,"open":51.94,"volume":34707700},{"timestamp":1453818600,"date":"2016-01-26","index":7530,"close":52.17,"high":52.44,"low":51.55,"open":51.79,"volume":28900800},{"timestamp":1453905000,"date":"2016-01-27","index":7531,"close":51.22,"high":52.2,"low":51.02,"open":52.01,"volume":36775200},{"timestamp":1453991400,"date":"2016-01-28","index":7532,"close":52.06,"high":52.21,"low":51.25,"open":51.86,"volume":62513800}],"post":[{"timestamp":1454077800,"date":"2016-01-29","index":7533,"close":55.09,"high":55.09,"low":54,"open":54.73,"volume":83611700},{"timestamp":1454337000,"date":"2016-02-01","index":7534,"close":54.71,"high":55.09,"low":54.5,"open":54.88,"volume":44208500},{"timestamp":1454423400,"date":"2016-02-02","index":7535,"close":53,"high":54.26,"low":52.65,"open":54.17,"volume":56313800},{"timestamp":1454509800,"date":"2016-02-03","index":7536,"close":52.16,"high":53.39,"low":51.26,"open":53.25,"volume":57559800},{"timestamp":1454596200,"date":"2016-02-04","index":7537,"close":52,"high":52.81,"low":51.37,"open":52.1,"volume":46987100},{"timestamp":1454682600,"date":"2016-02-05","index":7538,"close":50.16,"high":52,"low":49.56,"open":51.94,"volume":62009000},{"timestamp":1454941800,"date":"2016-02-08","index":7539,"close":49.41,"high":49.57,"low":48.19,"open":49.55,"volume":59290500},{"timestamp":1455028200,"date":"2016-02-09","index":7540,"close":49.28,"high":50.24,"low":48.67,"open":49.02,"volume":46740500},{"timestamp":1455114600,"date":"2016-02-10","index":7541,"close":49.71,"high":50.39,"low":49.52,"open":49.89,"volume":38237000},{"timestamp":1455201000,"date":"2016-02-11","index":7542,"close":49.69,"high":50.11,"low":48.51,"open":48.68,"volume":48878600},{"timestamp":1455287400,"date":"2016-02-12","index":7543,"close":50.5,"high":50.68,"low":49.75,"open":50.25,"volume":34243300}]},{"date":"2015-10-22","estimated":0.59,"reported":0.67,"pre":[{"timestamp":1444311000,"date":"2015-10-08","index":7456,"close":47.45,"high":47.52,"low":46.5,"open":46.56,"volume":33772700},{"timestamp":1444397400,"date":"2015-10-09","index":7457,"close":47.11,"high":47.54,"low":46.92,"open":47.45,"volume":28600600},{"timestamp":1444656600,"date":"2015-10-12","index":7458,"close":47,"high":47.07,"low":46.5,"open":46.98,"volume":19769100},{"timestamp":1444743000,"date":"2015-10-13","index":7459,"close":46.89,"high":47.13,"low":46.56,"open":46.56,"volume":19987800},{"timestamp":1444829400,"date":"2015-10-14","index":7460,"close":46.68,"high":47.1,"low":46.53,"open":46.65,"volume":24697800},{"timestamp":1444915800,"date":"2015-10-15","index":7461,"close":47.01,"high":47.03,"low":46.53,"open":47.01,"volume":27189400},{"timestamp":1445002200,"date":"2015-10-16","index":7462,"close":47.51,"high":47.54,"low":46.9,"open":47.02,"volume":26450300},{"timestamp":1445261400,"date":"2015-10-19","index":7463,"close":47.62,"high":47.88,"low":47.02,"open":47.42,"volume":29387600},{"timestamp":1445347800,"date":"2015-10-20","index":7464,"close":47.77,"high":47.81,"low":47.02,"open":47.44,"volume":30802200},{"timestamp":1445434200,"date":"2015-10-21","index":7465,"close":47.2,"high":47.99,"low":47.11,"open":47.92,"volume":25144300},{"timestamp":1445520600,"date":"2015-10-22","index":7466,"close":48.03,"high":48.95,"low":47.09,"open":47.53,"volume":56637100}],"post":[{"timestamp":1445607000,"date":"2015-10-23","index":7467,"close":52.87,"high":54.07,"low":52.25,"open":52.3,"volume":135227100},{"timestamp":1445866200,"date":"2015-10-26","index":7468,"close":54.25,"high":54.32,"low":52.5,"open":52.53,"volume":64633300},{"timestamp":1445952600,"date":"2015-10-27","index":7469,"close":53.69,"high":54.37,"low":53.58,"open":53.99,"volume":50999900},{"timestamp":1446039000,"date":"2015-10-28","index":7470,"close":53.98,"high":53.98,"low":52.86,"open":53.54,"volume":47000800},{"timestamp":1446125400,"date":"2015-10-29","index":7471,"close":53.36,"high":53.83,"low":53.22,"open":53.54,"volume":30202100},{"timestamp":1446211800,"date":"2015-10-30","index":7472,"close":52.64,"high":53.99,"low":52.62,"open":53.32,"volume":46619800},{"timestamp":1446474600,"date":"2015-11-02","index":7473,"close":53.24,"high":53.36,"low":52.62,"open":52.85,"volume":30285000},{"timestamp":1446561000,"date":"2015-11-03","index":7474,"close":54.15,"high":54.39,"low":52.9,"open":52.93,"volume":36596900},{"timestamp":1446647400,"date":"2015-11-04","index":7475,"close":54.4,"high":54.88,"low":54.06,"open":54.18,"volume":37087800},{"timestamp":1446733800,"date":"2015-11-05","index":7476,"close":54.38,"high":54.7,"low":54,"open":54.49,"volume":31468500},{"timestamp":1446820200,"date":"2015-11-06","index":7477,"close":54.92,"high":54.98,"low":53.96,"open":54.09,"volume":32851200}]},{"date":"2015-07-21","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":7390,"close":44.3,"high":44.49,"low":43.32,"open":44.34,"volume":36435800},{"timestamp":1436362200,"date":"2015-07-08","index":7391,"close":44.24,"high":44.9,"low":44.03,"open":44.44,"volume":39785900},{"timestamp":1436448600,"date":"2015-07-09","index":7392,"close":44.52,"high":45.22,"low":44.5,"open":44.75,"volume":32424700},{"timestamp":1436535000,"date":"2015-07-10","index":7393,"close":44.61,"high":45.14,"low":44.57,"open":45.01,"volume":25465800},{"timestamp":1436794200,"date":"2015-07-13","index":7394,"close":45.54,"high":45.62,"low":44.95,"open":44.98,"volume":28178300},{"timestamp":1436880600,"date":"2015-07-14","index":7395,"close":45.62,"high":45.96,"low":45.31,"open":45.45,"volume":22880300},{"timestamp":1436967000,"date":"2015-07-15","index":7396,"close":45.76,"high":45.89,"low":45.43,"open":45.68,"volume":26629600},{"timestamp":1437053400,"date":"2015-07-16","index":7397,"close":46.66,"high":46.69,"low":45.97,"open":46.01,"volume":26271700},{"timestamp":1437139800,"date":"2015-07-17","index":7398,"close":46.62,"high":46.78,"low":46.26,"open":46.55,"volume":29467100},{"timestamp":1437399000,"date":"2015-07-20","index":7399,"close":46.92,"high":47.13,"low":46.44,"open":46.65,"volume":30631900},{"timestamp":1437485400,"date":"2015-07-21","index":7400,"close":47.28,"high":47.33,"low":46.48,"open":46.78,"volume":42781900}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":7401,"close":45.54,"high":46.93,"low":45.2,"open":45.44,"volume":59152400},{"timestamp":1437658200,"date":"2015-07-23","index":7402,"close":46.11,"high":46.23,"low":45.1,"open":45.27,"volume":33934000},{"timestamp":1437744600,"date":"2015-07-24","index":7403,"close":45.94,"high":46.32,"low":45.8,"open":45.91,"volume":32333200},{"timestamp":1438003800,"date":"2015-07-27","index":7404,"close":45.35,"high":46.01,"low":45.25,"open":45.94,"volume":39701400},{"timestamp":1438090200,"date":"2015-07-28","index":7405,"close":45.34,"high":45.64,"low":44.79,"open":45.58,"volume":34328900},{"timestamp":1438176600,"date":"2015-07-29","index":7406,"close":46.29,"high":46.78,"low":45.26,"open":45.4,"volume":40945900},{"timestamp":1438263000,"date":"2015-07-30","index":7407,"close":46.88,"high":47.4,"low":45.93,"open":46.26,"volume":39777900},{"timestamp":1438349400,"date":"2015-07-31","index":7408,"close":46.7,"high":47.37,"low":46.5,"open":47.29,"volume":31201500},{"timestamp":1438608600,"date":"2015-08-03","index":7409,"close":46.81,"high":47,"low":46.45,"open":46.98,"volume":24125900},{"timestamp":1438695000,"date":"2015-08-04","index":7410,"close":47.54,"high":47.71,"low":46.68,"open":46.75,"volume":33403900},{"timestamp":1438781400,"date":"2015-08-05","index":7411,"close":47.58,"high":48.41,"low":47.54,"open":47.98,"volume":26959700}]},{"date":"2015-04-23","estimated":0.51,"reported":0.61,"pre":[{"timestamp":1428586200,"date":"2015-04-09","index":7329,"close":41.48,"high":41.62,"low":41.25,"open":41.25,"volume":25723900},{"timestamp":1428672600,"date":"2015-04-10","index":7330,"close":41.72,"high":41.95,"low":41.41,"open":41.63,"volume":28022000},{"timestamp":1428931800,"date":"2015-04-13","index":7331,"close":41.76,"high":42.06,"low":41.39,"open":41.4,"volume":30276700},{"timestamp":1429018200,"date":"2015-04-14","index":7332,"close":41.65,"high":42.03,"low":41.39,"open":41.8,"volume":24244400},{"timestamp":1429104600,"date":"2015-04-15","index":7333,"close":42.26,"high":42.46,"low":41.68,"open":41.76,"volume":27343600},{"timestamp":1429191000,"date":"2015-04-16","index":7334,"close":42.16,"high":42.34,"low":41.82,"open":41.95,"volume":22509700},{"timestamp":1429277400,"date":"2015-04-17","index":7335,"close":41.62,"high":41.74,"low":41.16,"open":41.67,"volume":42387600},{"timestamp":1429536600,"date":"2015-04-20","index":7336,"close":42.91,"high":43.17,"low":41.68,"open":41.73,"volume":46057700},{"timestamp":1429623000,"date":"2015-04-21","index":7337,"close":42.64,"high":43.15,"low":42.53,"open":43,"volume":26013800},{"timestamp":1429709400,"date":"2015-04-22","index":7338,"close":42.99,"high":43.13,"low":42.55,"open":42.67,"volume":25064300},{"timestamp":1429795800,"date":"2015-04-23","index":7339,"close":43.34,"high":43.61,"low":42.8,"open":42.89,"volume":46309500}],"post":[{"timestamp":1429882200,"date":"2015-04-24","index":7340,"close":47.87,"high":48.14,"low":45.65,"open":45.66,"volume":130933700},{"timestamp":1430141400,"date":"2015-04-27","index":7341,"close":48.03,"high":48.13,"low":47.22,"open":47.23,"volume":59248200},{"timestamp":1430227800,"date":"2015-04-28","index":7342,"close":49.16,"high":49.21,"low":47.7,"open":47.78,"volume":60730800},{"timestamp":1430314200,"date":"2015-04-29","index":7343,"close":49.06,"high":49.31,"low":48.5,"open":48.72,"volume":47804600},{"timestamp":1430400600,"date":"2015-04-30","index":7344,"close":48.64,"high":49.54,"low":48.6,"open":48.7,"volume":64725500},{"timestamp":1430487000,"date":"2015-05-01","index":7345,"close":48.66,"high":48.88,"low":48.4,"open":48.58,"volume":38937300},{"timestamp":1430746200,"date":"2015-05-04","index":7346,"close":48.24,"high":48.87,"low":48.18,"open":48.37,"volume":34039500},{"timestamp":1430832600,"date":"2015-05-05","index":7347,"close":47.6,"high":48.16,"low":47.31,"open":47.82,"volume":50369200},{"timestamp":1430919000,"date":"2015-05-06","index":7348,"close":46.28,"high":47.77,"low":46.02,"open":47.57,"volume":52433000},{"timestamp":1431005400,"date":"2015-05-07","index":7349,"close":46.7,"high":47.09,"low":46.16,"open":46.27,"volume":32971700},{"timestamp":1431091800,"date":"2015-05-08","index":7350,"close":47.75,"high":47.98,"low":47.52,"open":47.55,"volume":35364900}]},{"date":"2015-01-26","estimated":0.71,"reported":0.75,"pre":[{"timestamp":1420813800,"date":"2015-01-09","index":7268,"close":47.19,"high":47.82,"low":46.9,"open":47.61,"volume":23944200},{"timestamp":1421073000,"date":"2015-01-12","index":7269,"close":46.6,"high":47.54,"low":46.36,"open":47.42,"volume":23651900},{"timestamp":1421159400,"date":"2015-01-13","index":7270,"close":46.36,"high":47.91,"low":46.06,"open":46.97,"volume":35270600},{"timestamp":1421245800,"date":"2015-01-14","index":7271,"close":45.96,"high":46.24,"low":45.62,"open":45.96,"volume":29719600},{"timestamp":1421332200,"date":"2015-01-15","index":7272,"close":45.48,"high":46.38,"low":45.41,"open":46.22,"volume":32750800},{"timestamp":1421418600,"date":"2015-01-16","index":7273,"close":46.24,"high":46.28,"low":45.17,"open":45.31,"volume":35695300},{"timestamp":1421764200,"date":"2015-01-20","index":7274,"close":46.39,"high":46.65,"low":45.57,"open":46.3,"volume":36161900},{"timestamp":1421850600,"date":"2015-01-21","index":7275,"close":45.92,"high":46.14,"low":45.48,"open":45.94,"volume":39081100},{"timestamp":1421937000,"date":"2015-01-22","index":7276,"close":47.13,"high":47.14,"low":46.08,"open":46.38,"volume":35898000},{"timestamp":1422023400,"date":"2015-01-23","index":7277,"close":47.18,"high":47.39,"low":46.8,"open":47.36,"volume":26211600},{"timestamp":1422282600,"date":"2015-01-26","index":7278,"close":47.01,"high":47.13,"low":46.24,"open":47,"volume":42525500}],"post":[{"timestamp":1422369000,"date":"2015-01-27","index":7279,"close":42.66,"high":43.2,"low":42.11,"open":42.95,"volume":169164000},{"timestamp":1422455400,"date":"2015-01-28","index":7280,"close":41.19,"high":42.79,"low":41.16,"open":42.74,"volume":84507100},{"timestamp":1422541800,"date":"2015-01-29","index":7281,"close":42.01,"high":42.12,"low":40.79,"open":40.93,"volume":63585300},{"timestamp":1422628200,"date":"2015-01-30","index":7282,"close":40.4,"high":41.58,"low":40.35,"open":41.55,"volume":78004900},{"timestamp":1422887400,"date":"2015-02-02","index":7283,"close":41.28,"high":41.37,"low":40.23,"open":40.59,"volume":50352500},{"timestamp":1422973800,"date":"2015-02-03","index":7284,"close":41.6,"high":41.93,"low":41.05,"open":41.63,"volume":52082400},{"timestamp":1423060200,"date":"2015-02-04","index":7285,"close":41.84,"high":42.21,"low":41.36,"open":41.94,"volume":41614800},{"timestamp":1423146600,"date":"2015-02-05","index":7286,"close":42.45,"high":42.64,"low":41.86,"open":42.22,"volume":36548200},{"timestamp":1423233000,"date":"2015-02-06","index":7287,"close":42.41,"high":42.79,"low":42.15,"open":42.68,"volume":34616600},{"timestamp":1423492200,"date":"2015-02-09","index":7288,"close":42.36,"high":42.74,"low":42.21,"open":42.24,"volume":31381100},{"timestamp":1423578600,"date":"2015-02-10","index":7289,"close":42.6,"high":42.77,"low":42.18,"open":42.74,"volume":29670700}]},{"date":"2014-10-23","estimated":0.49,"reported":0.54,"pre":[{"timestamp":1412861400,"date":"2014-10-09","index":7205,"close":45.85,"high":46.8,"low":45.74,"open":46.5,"volume":34422800},{"timestamp":1412947800,"date":"2014-10-10","index":7206,"close":44.03,"high":46.12,"low":43.95,"open":45.6,"volume":51978100},{"timestamp":1413207000,"date":"2014-10-13","index":7207,"close":43.65,"high":44.56,"low":43.49,"open":43.82,"volume":37100200},{"timestamp":1413293400,"date":"2014-10-14","index":7208,"close":43.73,"high":44.38,"low":43.56,"open":43.87,"volume":38115700},{"timestamp":1413379800,"date":"2014-10-15","index":7209,"close":43.22,"high":43.39,"low":42.1,"open":43,"volume":60218700},{"timestamp":1413466200,"date":"2014-10-16","index":7210,"close":42.74,"high":43.08,"low":42.22,"open":42.53,"volume":49040400},{"timestamp":1413552600,"date":"2014-10-17","index":7211,"close":43.63,"high":43.94,"low":42.79,"open":43.2,"volume":40683300},{"timestamp":1413811800,"date":"2014-10-20","index":7212,"close":44.08,"high":44.14,"low":42.81,"open":43.06,"volume":34527900},{"timestamp":1413898200,"date":"2014-10-21","index":7213,"close":44.88,"high":44.98,"low":44.19,"open":44.36,"volume":36433800},{"timestamp":1413984600,"date":"2014-10-22","index":7214,"close":44.38,"high":45.07,"low":44.23,"open":45,"volume":33570900},{"timestamp":1414071000,"date":"2014-10-23","index":7215,"close":45.02,"high":45.45,"low":44.53,"open":44.62,"volume":45451900}],"post":[{"timestamp":1414157400,"date":"2014-10-24","index":7216,"close":46.13,"high":46.9,"low":45.18,"open":46.83,"volume":61076700},{"timestamp":1414416600,"date":"2014-10-27","index":7217,"close":45.91,"high":46.1,"low":45.71,"open":45.71,"volume":30371300},{"timestamp":1414503000,"date":"2014-10-28","index":7218,"close":46.49,"high":46.5,"low":45.77,"open":45.86,"volume":29049800},{"timestamp":1414589400,"date":"2014-10-29","index":7219,"close":46.62,"high":46.7,"low":46.34,"open":46.44,"volume":30276100},{"timestamp":1414675800,"date":"2014-10-30","index":7220,"close":46.05,"high":46.32,"low":45.77,"open":46.32,"volume":30073900},{"timestamp":1414762200,"date":"2014-10-31","index":7221,"close":46.95,"high":46.97,"low":46.48,"open":46.94,"volume":35849700},{"timestamp":1415025000,"date":"2014-11-03","index":7222,"close":47.44,"high":47.46,"low":46.73,"open":46.89,"volume":23130400},{"timestamp":1415111400,"date":"2014-11-04","index":7223,"close":47.57,"high":47.73,"low":47.25,"open":47.3,"volume":21530800},{"timestamp":1415197800,"date":"2014-11-05","index":7224,"close":47.86,"high":47.9,"low":47.26,"open":47.8,"volume":22449600},{"timestamp":1415284200,"date":"2014-11-06","index":7225,"close":48.7,"high":48.86,"low":47.79,"open":47.86,"volume":33037800},{"timestamp":1415370600,"date":"2014-11-07","index":7226,"close":48.68,"high":48.92,"low":48.29,"open":48.92,"volume":28000600}]},{"date":"2014-07-22","estimated":0.6,"reported":0.55,"pre":[{"timestamp":1404826200,"date":"2014-07-08","index":7139,"close":41.78,"high":42,"low":41.61,"open":41.87,"volume":31218200},{"timestamp":1404912600,"date":"2014-07-09","index":7140,"close":41.67,"high":41.99,"low":41.53,"open":41.98,"volume":18445900},{"timestamp":1404999000,"date":"2014-07-10","index":7141,"close":41.69,"high":42,"low":41.05,"open":41.37,"volume":21854700},{"timestamp":1405085400,"date":"2014-07-11","index":7142,"close":42.09,"high":42.09,"low":41.48,"open":41.7,"volume":24083000},{"timestamp":1405344600,"date":"2014-07-14","index":7143,"close":42.14,"high":42.45,"low":42.04,"open":42.22,"volume":21881100},{"timestamp":1405431000,"date":"2014-07-15","index":7144,"close":42.45,"high":42.47,"low":42.03,"open":42.33,"volume":28748700},{"timestamp":1405517400,"date":"2014-07-16","index":7145,"close":44.08,"high":44.31,"low":42.48,"open":42.51,"volume":63318000},{"timestamp":1405603800,"date":"2014-07-17","index":7146,"close":44.53,"high":45.71,"low":44.25,"open":45.45,"volume":82180300},{"timestamp":1405690200,"date":"2014-07-18","index":7147,"close":44.69,"high":44.84,"low":44.25,"open":44.65,"volume":43407500},{"timestamp":1405949400,"date":"2014-07-21","index":7148,"close":44.84,"high":45.16,"low":44.22,"open":44.56,"volume":37604400},{"timestamp":1406035800,"date":"2014-07-22","index":7149,"close":44.83,"high":45.15,"low":44.59,"open":45,"volume":43095800}],"post":[{"timestamp":1406122200,"date":"2014-07-23","index":7150,"close":44.87,"high":45.45,"low":44.62,"open":45.45,"volume":52362900},{"timestamp":1406208600,"date":"2014-07-24","index":7151,"close":44.4,"high":45,"low":44.32,"open":44.93,"volume":30725300},{"timestamp":1406295000,"date":"2014-07-25","index":7152,"close":44.5,"high":44.66,"low":44.3,"open":44.3,"volume":26737700},{"timestamp":1406554200,"date":"2014-07-28","index":7153,"close":43.97,"high":44.51,"low":43.93,"open":44.36,"volume":29684200},{"timestamp":1406640600,"date":"2014-07-29","index":7154,"close":43.89,"high":44.09,"low":43.64,"open":43.91,"volume":27763100},{"timestamp":1406727000,"date":"2014-07-30","index":7155,"close":43.58,"high":44.1,"low":43.29,"open":44.07,"volume":31921400},{"timestamp":1406813400,"date":"2014-07-31","index":7156,"close":43.16,"high":43.69,"low":43.08,"open":43.38,"volume":31537500},{"timestamp":1406899800,"date":"2014-08-01","index":7157,"close":42.86,"high":43.25,"low":42.6,"open":43.21,"volume":31170300},{"timestamp":1407159000,"date":"2014-08-04","index":7158,"close":43.37,"high":43.47,"low":42.81,"open":42.97,"volume":34277400},{"timestamp":1407245400,"date":"2014-08-05","index":7159,"close":43.08,"high":43.46,"low":42.83,"open":43.31,"volume":26266400},{"timestamp":1407331800,"date":"2014-08-06","index":7160,"close":42.74,"high":43.17,"low":42.21,"open":42.74,"volume":24634000}]},{"date":"2014-04-24","estimated":0.63,"reported":0.68,"pre":[{"timestamp":1397050200,"date":"2014-04-09","index":7078,"close":40.47,"high":40.55,"low":39.88,"open":39.93,"volume":27398700},{"timestamp":1397136600,"date":"2014-04-10","index":7079,"close":39.36,"high":40.69,"low":39.09,"open":40.44,"volume":45960800},{"timestamp":1397223000,"date":"2014-04-11","index":7080,"close":39.21,"high":39.79,"low":39,"open":39,"volume":34330200},{"timestamp":1397482200,"date":"2014-04-14","index":7081,"close":39.18,"high":39.41,"low":38.9,"open":39.11,"volume":32006600},{"timestamp":1397568600,"date":"2014-04-15","index":7082,"close":39.75,"high":39.96,"low":39.05,"open":39.34,"volume":33968700},{"timestamp":1397655000,"date":"2014-04-16","index":7083,"close":40.4,"high":40.42,"low":39.91,"open":40.06,"volume":30615800},{"timestamp":1397741400,"date":"2014-04-17","index":7084,"close":40.01,"high":40.2,"low":39.51,"open":40.01,"volume":36688400},{"timestamp":1398087000,"date":"2014-04-21","index":7085,"close":39.94,"high":40.15,"low":39.79,"open":40.13,"volume":22221200},{"timestamp":1398173400,"date":"2014-04-22","index":7086,"close":39.99,"high":40.14,"low":39.83,"open":39.96,"volume":27056700},{"timestamp":1398259800,"date":"2014-04-23","index":7087,"close":39.69,"high":39.99,"low":39.47,"open":39.99,"volume":24602800},{"timestamp":1398346200,"date":"2014-04-24","index":7088,"close":39.86,"high":39.97,"low":39.3,"open":39.74,"volume":42381600}],"post":[{"timestamp":1398432600,"date":"2014-04-25","index":7089,"close":39.91,"high":40.68,"low":39.75,"open":40.29,"volume":56876800},{"timestamp":1398691800,"date":"2014-04-28","index":7090,"close":40.87,"high":41.29,"low":40.09,"open":40.14,"volume":50610200},{"timestamp":1398778200,"date":"2014-04-29","index":7091,"close":40.51,"high":41.19,"low":40.39,"open":41.1,"volume":29636200},{"timestamp":1398864600,"date":"2014-04-30","index":7092,"close":40.4,"high":40.5,"low":40.17,"open":40.4,"volume":35458700},{"timestamp":1398951000,"date":"2014-05-01","index":7093,"close":40,"high":40.36,"low":39.95,"open":40.24,"volume":28787400},{"timestamp":1399037400,"date":"2014-05-02","index":7094,"close":39.69,"high":40.34,"low":39.66,"open":40.31,"volume":43416600},{"timestamp":1399296600,"date":"2014-05-05","index":7095,"close":39.43,"high":39.64,"low":39.3,"open":39.52,"volume":22460900},{"timestamp":1399383000,"date":"2014-05-06","index":7096,"close":39.06,"high":39.35,"low":38.95,"open":39.29,"volume":27112400},{"timestamp":1399469400,"date":"2014-05-07","index":7097,"close":39.42,"high":39.51,"low":38.51,"open":39.22,"volume":41744500},{"timestamp":1399555800,"date":"2014-05-08","index":7098,"close":39.64,"high":39.9,"low":38.97,"open":39.34,"volume":32120400},{"timestamp":1399642200,"date":"2014-05-09","index":7099,"close":39.54,"high":39.85,"low":39.37,"open":39.54,"volume":29647600}]},{"date":"2014-01-23","estimated":0.68,"reported":0.78,"pre":[{"timestamp":1389191400,"date":"2014-01-08","index":7015,"close":35.76,"high":36.14,"low":35.58,"open":36,"volume":59971700},{"timestamp":1389277800,"date":"2014-01-09","index":7016,"close":35.53,"high":35.91,"low":35.4,"open":35.88,"volume":36516300},{"timestamp":1389364200,"date":"2014-01-10","index":7017,"close":36.04,"high":36.15,"low":35.75,"open":35.9,"volume":40548800},{"timestamp":1389623400,"date":"2014-01-13","index":7018,"close":34.98,"high":36.02,"low":34.83,"open":35.99,"volume":45901900},{"timestamp":1389709800,"date":"2014-01-14","index":7019,"close":35.78,"high":35.88,"low":34.63,"open":34.73,"volume":41623300},{"timestamp":1389796200,"date":"2014-01-15","index":7020,"close":36.76,"high":36.79,"low":35.85,"open":35.9,"volume":44812600},{"timestamp":1389882600,"date":"2014-01-16","index":7021,"close":36.89,"high":37,"low":36.31,"open":36.69,"volume":38018700},{"timestamp":1389969000,"date":"2014-01-17","index":7022,"close":36.38,"high":36.83,"low":36.15,"open":36.83,"volume":46267500},{"timestamp":1390314600,"date":"2014-01-21","index":7023,"close":36.17,"high":36.82,"low":36.06,"open":36.82,"volume":31567300},{"timestamp":1390401000,"date":"2014-01-22","index":7024,"close":35.93,"high":36.32,"low":35.75,"open":36.26,"volume":21904300},{"timestamp":1390487400,"date":"2014-01-23","index":7025,"close":36.06,"high":36.13,"low":35.52,"open":36.09,"volume":43954000}],"post":[{"timestamp":1390573800,"date":"2014-01-24","index":7026,"close":36.81,"high":37.55,"low":36.53,"open":37.45,"volume":76395500},{"timestamp":1390833000,"date":"2014-01-27","index":7027,"close":36.03,"high":36.89,"low":35.98,"open":36.87,"volume":44420800},{"timestamp":1390919400,"date":"2014-01-28","index":7028,"close":36.27,"high":36.39,"low":35.75,"open":36.12,"volume":36205500},{"timestamp":1391005800,"date":"2014-01-29","index":7029,"close":36.66,"high":36.88,"low":35.9,"open":35.98,"volume":52745900},{"timestamp":1391092200,"date":"2014-01-30","index":7030,"close":36.86,"high":36.88,"low":36.23,"open":36.79,"volume":35036300},{"timestamp":1391178600,"date":"2014-01-31","index":7031,"close":37.84,"high":37.89,"low":36.56,"open":36.95,"volume":93162300},{"timestamp":1391437800,"date":"2014-02-03","index":7032,"close":36.48,"high":37.99,"low":36.43,"open":37.74,"volume":64063100},{"timestamp":1391524200,"date":"2014-02-04","index":7033,"close":36.35,"high":37.19,"low":36.25,"open":36.97,"volume":54697900},{"timestamp":1391610600,"date":"2014-02-05","index":7034,"close":35.82,"high":36.47,"low":35.8,"open":36.29,"volume":55814400},{"timestamp":1391697000,"date":"2014-02-06","index":7035,"close":36.18,"high":36.25,"low":35.69,"open":35.8,"volume":35351800},{"timestamp":1391783400,"date":"2014-02-07","index":7036,"close":36.56,"high":36.59,"low":36.01,"open":36.32,"volume":33260500}]},{"date":"2013-10-24","estimated":0.54,"reported":0.62,"pre":[{"timestamp":1381411800,"date":"2013-10-10","index":6954,"close":33.76,"high":33.89,"low":33.26,"open":33.31,"volume":42875100},{"timestamp":1381498200,"date":"2013-10-11","index":6955,"close":34.13,"high":34.14,"low":33.68,"open":33.68,"volume":30033300},{"timestamp":1381757400,"date":"2013-10-14","index":6956,"close":34.45,"high":34.5,"low":33.78,"open":33.9,"volume":27757900},{"timestamp":1381843800,"date":"2013-10-15","index":6957,"close":34.49,"high":34.99,"low":34.47,"open":34.67,"volume":47097800},{"timestamp":1381930200,"date":"2013-10-16","index":6958,"close":34.64,"high":34.9,"low":34.56,"open":34.6,"volume":35111600},{"timestamp":1382016600,"date":"2013-10-17","index":6959,"close":34.92,"high":34.99,"low":34.37,"open":34.45,"volume":31359200},{"timestamp":1382103000,"date":"2013-10-18","index":6960,"close":34.96,"high":34.99,"low":34.33,"open":34.82,"volume":41811700},{"timestamp":1382362200,"date":"2013-10-21","index":6961,"close":34.99,"high":35.2,"low":34.91,"open":34.98,"volume":27433500},{"timestamp":1382448600,"date":"2013-10-22","index":6962,"close":34.58,"high":35.1,"low":34.52,"open":35.02,"volume":40438500},{"timestamp":1382535000,"date":"2013-10-23","index":6963,"close":33.76,"high":34.49,"low":33.67,"open":34.35,"volume":58600500},{"timestamp":1382621400,"date":"2013-10-24","index":6964,"close":33.72,"high":34.1,"low":33.57,"open":33.82,"volume":53209700}],"post":[{"timestamp":1382707800,"date":"2013-10-25","index":6965,"close":35.73,"high":36.29,"low":35.47,"open":35.88,"volume":113494000},{"timestamp":1382967000,"date":"2013-10-28","index":6966,"close":35.57,"high":35.73,"low":35.27,"open":35.61,"volume":38383600},{"timestamp":1383053400,"date":"2013-10-29","index":6967,"close":35.52,"high":35.72,"low":35.26,"open":35.63,"volume":31702200},{"timestamp":1383139800,"date":"2013-10-30","index":6968,"close":35.54,"high":35.79,"low":35.43,"open":35.53,"volume":36997700},{"timestamp":1383226200,"date":"2013-10-31","index":6969,"close":35.41,"high":35.69,"low":35.34,"open":35.66,"volume":41682300},{"timestamp":1383312600,"date":"2013-11-01","index":6970,"close":35.53,"high":35.69,"low":35.39,"open":35.67,"volume":40264600},{"timestamp":1383575400,"date":"2013-11-04","index":6971,"close":35.94,"high":35.98,"low":35.55,"open":35.59,"volume":28060700},{"timestamp":1383661800,"date":"2013-11-05","index":6972,"close":36.64,"high":36.71,"low":35.77,"open":35.79,"volume":51681900},{"timestamp":1383748200,"date":"2013-11-06","index":6973,"close":38.18,"high":38.22,"low":37.06,"open":37.24,"volume":88948800},{"timestamp":1383834600,"date":"2013-11-07","index":6974,"close":37.5,"high":38.01,"low":37.43,"open":37.96,"volume":60437400},{"timestamp":1383921000,"date":"2013-11-08","index":6975,"close":37.78,"high":37.78,"low":37.34,"open":37.67,"volume":36737800}]},{"date":"2013-07-18","estimated":0.75,"reported":0.66,"pre":[{"timestamp":1372858200,"date":"2013-07-03","index":6885,"close":34.01,"high":34.37,"low":33.6,"open":33.66,"volume":15994400},{"timestamp":1373031000,"date":"2013-07-05","index":6886,"close":34.21,"high":34.24,"low":33.58,"open":34.09,"volume":26085900},{"timestamp":1373290200,"date":"2013-07-08","index":6887,"close":34.33,"high":34.59,"low":33.98,"open":34.35,"volume":32396900},{"timestamp":1373376600,"date":"2013-07-09","index":6888,"close":34.35,"high":34.6,"low":34.14,"open":34.58,"volume":25318500},{"timestamp":1373463000,"date":"2013-07-10","index":6889,"close":34.7,"high":34.81,"low":34.32,"open":34.34,"volume":29658800},{"timestamp":1373549400,"date":"2013-07-11","index":6890,"close":35.69,"high":35.77,"low":34.9,"open":35,"volume":53638300},{"timestamp":1373635800,"date":"2013-07-12","index":6891,"close":35.67,"high":35.73,"low":35.28,"open":35.58,"volume":35501200},{"timestamp":1373895000,"date":"2013-07-15","index":6892,"close":36.17,"high":36.22,"low":35.58,"open":35.66,"volume":34142600},{"timestamp":1373981400,"date":"2013-07-16","index":6893,"close":36.27,"high":36.43,"low":35.96,"open":36.01,"volume":36378500},{"timestamp":1374067800,"date":"2013-07-17","index":6894,"close":35.74,"high":36.39,"low":35.49,"open":36.34,"volume":37285100},{"timestamp":1374154200,"date":"2013-07-18","index":6895,"close":35.44,"high":35.89,"low":35.22,"open":35.72,"volume":49547100}],"post":[{"timestamp":1374240600,"date":"2013-07-19","index":6896,"close":31.4,"high":32.67,"low":31.02,"open":32.4,"volume":248428500},{"timestamp":1374499800,"date":"2013-07-22","index":6897,"close":32.01,"high":32.01,"low":31.6,"open":31.7,"volume":79040700},{"timestamp":1374586200,"date":"2013-07-23","index":6898,"close":31.82,"high":32.04,"low":31.71,"open":31.91,"volume":65810400},{"timestamp":1374672600,"date":"2013-07-24","index":6899,"close":31.96,"high":32.19,"low":31.89,"open":32.04,"volume":52803100},{"timestamp":1374759000,"date":"2013-07-25","index":6900,"close":31.39,"high":31.65,"low":31.25,"open":31.62,"volume":63213000},{"timestamp":1374845400,"date":"2013-07-26","index":6901,"close":31.62,"high":31.62,"low":31.21,"open":31.26,"volume":38633600},{"timestamp":1375104600,"date":"2013-07-29","index":6902,"close":31.54,"high":31.6,"low":31.4,"open":31.47,"volume":28870700},{"timestamp":1375191000,"date":"2013-07-30","index":6903,"close":31.85,"high":32.12,"low":31.55,"open":31.78,"volume":45799500},{"timestamp":1375277400,"date":"2013-07-31","index":6904,"close":31.84,"high":32.05,"low":31.71,"open":31.97,"volume":43898400},{"timestamp":1375363800,"date":"2013-08-01","index":6905,"close":31.67,"high":32.09,"low":31.6,"open":32.06,"volume":42557900},{"timestamp":1375450200,"date":"2013-08-02","index":6906,"close":31.89,"high":31.9,"low":31.57,"open":31.69,"volume":29199900}]},{"date":"2013-04-18","estimated":0.68,"reported":0.72,"pre":[{"timestamp":1365082200,"date":"2013-04-04","index":6822,"close":28.6,"high":28.61,"low":28.27,"open":28.39,"volume":45263200},{"timestamp":1365168600,"date":"2013-04-05","index":6823,"close":28.7,"high":28.78,"low":28.11,"open":28.22,"volume":50927300},{"timestamp":1365427800,"date":"2013-04-08","index":6824,"close":28.59,"high":28.73,"low":28.47,"open":28.73,"volume":34759500},{"timestamp":1365514200,"date":"2013-04-09","index":6825,"close":29.61,"high":29.82,"low":28.68,"open":28.73,"volume":77733800},{"timestamp":1365600600,"date":"2013-04-10","index":6826,"close":30.28,"high":30.32,"low":29.52,"open":29.57,"volume":71116700},{"timestamp":1365687000,"date":"2013-04-11","index":6827,"close":28.94,"high":29.2,"low":28.73,"open":29.1,"volume":130923200},{"timestamp":1365773400,"date":"2013-04-12","index":6828,"close":28.79,"high":29.02,"low":28.66,"open":28.85,"volume":62886300},{"timestamp":1366032600,"date":"2013-04-15","index":6829,"close":28.69,"high":28.98,"low":28.51,"open":28.65,"volume":56332900},{"timestamp":1366119000,"date":"2013-04-16","index":6830,"close":28.97,"high":29.14,"low":28.7,"open":28.9,"volume":52797300},{"timestamp":1366205400,"date":"2013-04-17","index":6831,"close":28.83,"high":29.04,"low":28.6,"open":28.85,"volume":52840700},{"timestamp":1366291800,"date":"2013-04-18","index":6832,"close":28.79,"high":28.98,"low":28.5,"open":28.95,"volume":56906600}],"post":[{"timestamp":1366378200,"date":"2013-04-19","index":6833,"close":29.77,"high":30.24,"low":29.61,"open":29.62,"volume":99790700},{"timestamp":1366637400,"date":"2013-04-22","index":6834,"close":30.83,"high":31.18,"low":30.27,"open":30.3,"volume":137904000},{"timestamp":1366723800,"date":"2013-04-23","index":6835,"close":30.6,"high":30.9,"low":30.38,"open":30.7,"volume":59126900},{"timestamp":1366810200,"date":"2013-04-24","index":6836,"close":31.76,"high":31.92,"low":30.6,"open":30.62,"volume":90946600},{"timestamp":1366896600,"date":"2013-04-25","index":6837,"close":31.94,"high":32.84,"low":31.54,"open":31.71,"volume":110700200},{"timestamp":1366983000,"date":"2013-04-26","index":6838,"close":31.79,"high":31.98,"low":31.45,"open":31.9,"volume":47799300},{"timestamp":1367242200,"date":"2013-04-29","index":6839,"close":32.61,"high":32.68,"low":31.77,"open":31.8,"volume":59116400},{"timestamp":1367328600,"date":"2013-04-30","index":6840,"close":33.1,"high":33.11,"low":32.28,"open":32.56,"volume":75165200},{"timestamp":1367415000,"date":"2013-05-01","index":6841,"close":32.72,"high":33.08,"low":32.6,"open":32.93,"volume":54330900},{"timestamp":1367501400,"date":"2013-05-02","index":6842,"close":33.16,"high":33.17,"low":32.39,"open":32.63,"volume":46059500},{"timestamp":1367587800,"date":"2013-05-03","index":6843,"close":33.49,"high":33.52,"low":33.08,"open":33.23,"volume":46784600}]},{"date":"2013-01-24","estimated":0.75,"reported":0.76,"pre":[{"timestamp":1357741800,"date":"2013-01-09","index":6764,"close":26.7,"high":26.75,"low":26.56,"open":26.72,"volume":49047900},{"timestamp":1357828200,"date":"2013-01-10","index":6765,"close":26.46,"high":26.98,"low":26.29,"open":26.65,"volume":71431300},{"timestamp":1357914600,"date":"2013-01-11","index":6766,"close":26.83,"high":26.93,"low":26.28,"open":26.49,"volume":55512100},{"timestamp":1358173800,"date":"2013-01-14","index":6767,"close":26.89,"high":27.08,"low":26.76,"open":26.9,"volume":48324400},{"timestamp":1358260200,"date":"2013-01-15","index":6768,"close":27.21,"high":27.29,"low":26.83,"open":26.83,"volume":48244500},{"timestamp":1358346600,"date":"2013-01-16","index":6769,"close":27.04,"high":27.23,"low":27.01,"open":27.15,"volume":41077400},{"timestamp":1358433000,"date":"2013-01-17","index":6770,"close":27.25,"high":27.47,"low":27.06,"open":27.19,"volume":51685900},{"timestamp":1358519400,"date":"2013-01-18","index":6771,"close":27.25,"high":27.29,"low":27.04,"open":27.1,"volume":52167700},{"timestamp":1358865000,"date":"2013-01-22","index":6772,"close":27.15,"high":27.45,"low":27,"open":27.3,"volume":58650600},{"timestamp":1358951400,"date":"2013-01-23","index":6773,"close":27.61,"high":27.64,"low":27.2,"open":27.2,"volume":50387700},{"timestamp":1359037800,"date":"2013-01-24","index":6774,"close":27.63,"high":28.07,"low":27.47,"open":27.7,"volume":101739300}],"post":[{"timestamp":1359124200,"date":"2013-01-25","index":6775,"close":27.88,"high":28.23,"low":27.39,"open":27.58,"volume":81847700},{"timestamp":1359383400,"date":"2013-01-28","index":6776,"close":27.91,"high":28.23,"low":27.76,"open":28.01,"volume":56056500},{"timestamp":1359469800,"date":"2013-01-29","index":6777,"close":28.01,"high":28.13,"low":27.6,"open":27.82,"volume":49242600},{"timestamp":1359556200,"date":"2013-01-30","index":6778,"close":27.85,"high":28.19,"low":27.76,"open":28.01,"volume":43580500},{"timestamp":1359642600,"date":"2013-01-31","index":6779,"close":27.45,"high":27.97,"low":27.4,"open":27.79,"volume":50530000},{"timestamp":1359729000,"date":"2013-02-01","index":6780,"close":27.93,"high":28.05,"low":27.55,"open":27.67,"volume":55565900},{"timestamp":1359988200,"date":"2013-02-04","index":6781,"close":27.44,"high":28.02,"low":27.42,"open":27.87,"volume":50540000},{"timestamp":1360074600,"date":"2013-02-05","index":6782,"close":27.5,"high":27.66,"low":27.36,"open":27.62,"volume":35410400},{"timestamp":1360161000,"date":"2013-02-06","index":6783,"close":27.34,"high":27.54,"low":27.25,"open":27.38,"volume":41889600},{"timestamp":1360247400,"date":"2013-02-07","index":6784,"close":27.28,"high":27.39,"low":27.1,"open":27.35,"volume":38028300},{"timestamp":1360333800,"date":"2013-02-08","index":6785,"close":27.55,"high":27.71,"low":27.31,"open":27.35,"volume":33318500}]},{"date":"2012-10-18","estimated":0.56,"reported":0.53,"pre":[{"timestamp":1349357400,"date":"2012-10-04","index":6700,"close":30.03,"high":30.03,"low":29.57,"open":29.97,"volume":43634900},{"timestamp":1349443800,"date":"2012-10-05","index":6701,"close":29.85,"high":30.25,"low":29.74,"open":30.23,"volume":41133900},{"timestamp":1349703000,"date":"2012-10-08","index":6702,"close":29.78,"high":29.92,"low":29.55,"open":29.64,"volume":29752000},{"timestamp":1349789400,"date":"2012-10-09","index":6703,"close":29.28,"high":29.74,"low":29.18,"open":29.68,"volume":45121100},{"timestamp":1349875800,"date":"2012-10-10","index":6704,"close":28.98,"high":29.31,"low":28.95,"open":29.15,"volume":47227100},{"timestamp":1349962200,"date":"2012-10-11","index":6705,"close":28.95,"high":29.25,"low":28.87,"open":29.22,"volume":41488500},{"timestamp":1350048600,"date":"2012-10-12","index":6706,"close":29.2,"high":29.32,"low":28.8,"open":28.97,"volume":46464700},{"timestamp":1350307800,"date":"2012-10-15","index":6707,"close":29.51,"high":29.72,"low":29.25,"open":29.37,"volume":42440200},{"timestamp":1350394200,"date":"2012-10-16","index":6708,"close":29.49,"high":29.74,"low":29.32,"open":29.45,"volume":47739400},{"timestamp":1350480600,"date":"2012-10-17","index":6709,"close":29.59,"high":29.64,"low":29.09,"open":29.3,"volume":44206100},{"timestamp":1350567000,"date":"2012-10-18","index":6710,"close":29.5,"high":29.73,"low":29.26,"open":29.65,"volume":59238500}],"post":[{"timestamp":1350653400,"date":"2012-10-19","index":6711,"close":28.64,"high":29.08,"low":28.5,"open":29.05,"volume":90470800},{"timestamp":1350912600,"date":"2012-10-22","index":6712,"close":28,"high":28.83,"low":27.83,"open":28.73,"volume":83374000},{"timestamp":1350999000,"date":"2012-10-23","index":6713,"close":28.05,"high":28.2,"low":27.76,"open":27.77,"volume":64414800},{"timestamp":1351085400,"date":"2012-10-24","index":6714,"close":27.9,"high":28.2,"low":27.87,"open":28.16,"volume":53320400},{"timestamp":1351171800,"date":"2012-10-25","index":6715,"close":27.88,"high":28.2,"low":27.86,"open":28.19,"volume":54084300},{"timestamp":1351258200,"date":"2012-10-26","index":6716,"close":28.21,"high":28.34,"low":27.84,"open":27.86,"volume":57790000},{"timestamp":1351690200,"date":"2012-10-31","index":6717,"close":28.54,"high":28.88,"low":28.5,"open":28.55,"volume":69464100},{"timestamp":1351776600,"date":"2012-11-01","index":6718,"close":29.52,"high":29.56,"low":28.82,"open":28.84,"volume":72047900},{"timestamp":1351863000,"date":"2012-11-02","index":6719,"close":29.5,"high":29.77,"low":29.33,"open":29.59,"volume":57131600},{"timestamp":1352125800,"date":"2012-11-05","index":6720,"close":29.63,"high":29.74,"low":29.33,"open":29.62,"volume":38070800},{"timestamp":1352212200,"date":"2012-11-06","index":6721,"close":29.86,"high":30.2,"low":29.61,"open":29.82,"volume":43401500}]},{"date":"2012-07-19","estimated":0.62,"reported":0.67,"pre":[{"timestamp":1341495000,"date":"2012-07-05","index":6636,"close":30.7,"high":30.78,"low":30.38,"open":30.59,"volume":28801900},{"timestamp":1341581400,"date":"2012-07-06","index":6637,"close":30.19,"high":30.7,"low":29.95,"open":30.61,"volume":38294800},{"timestamp":1341840600,"date":"2012-07-09","index":6638,"close":30,"high":30.23,"low":29.78,"open":30.12,"volume":30680800},{"timestamp":1341927000,"date":"2012-07-10","index":6639,"close":29.74,"high":30.22,"low":29.51,"open":30.08,"volume":37534100},{"timestamp":1342013400,"date":"2012-07-11","index":6640,"close":29.3,"high":29.74,"low":29.11,"open":29.71,"volume":39184900},{"timestamp":1342099800,"date":"2012-07-12","index":6641,"close":28.63,"high":29.18,"low":28.54,"open":29.15,"volume":63523600},{"timestamp":1342186200,"date":"2012-07-13","index":6642,"close":29.39,"high":29.48,"low":28.72,"open":28.76,"volume":39085000},{"timestamp":1342445400,"date":"2012-07-16","index":6643,"close":29.44,"high":29.53,"low":29.04,"open":29.48,"volume":27900600},{"timestamp":1342531800,"date":"2012-07-17","index":6644,"close":29.66,"high":29.86,"low":29.2,"open":29.64,"volume":33771300},{"timestamp":1342618200,"date":"2012-07-18","index":6645,"close":30.45,"high":30.45,"low":29.46,"open":29.6,"volume":41090400},{"timestamp":1342704600,"date":"2012-07-19","index":6646,"close":30.67,"high":30.8,"low":30.38,"open":30.51,"volume":46663200}],"post":[{"timestamp":1342791000,"date":"2012-07-20","index":6647,"close":30.12,"high":31.05,"low":30.05,"open":31,"volume":64021700},{"timestamp":1343050200,"date":"2012-07-23","index":6648,"close":29.28,"high":29.58,"low":29.01,"open":29.57,"volume":55151900},{"timestamp":1343136600,"date":"2012-07-24","index":6649,"close":29.15,"high":29.36,"low":28.9,"open":29.24,"volume":47723300},{"timestamp":1343223000,"date":"2012-07-25","index":6650,"close":28.83,"high":29.33,"low":28.78,"open":29.24,"volume":45579500},{"timestamp":1343309400,"date":"2012-07-26","index":6651,"close":29.16,"high":29.5,"low":29.09,"open":29.23,"volume":45301400},{"timestamp":1343395800,"date":"2012-07-27","index":6652,"close":29.76,"high":29.85,"low":29.18,"open":29.48,"volume":44242600},{"timestamp":1343655000,"date":"2012-07-30","index":6653,"close":29.64,"high":29.82,"low":29.46,"open":29.75,"volume":28905000},{"timestamp":1343741400,"date":"2012-07-31","index":6654,"close":29.47,"high":29.71,"low":29.33,"open":29.48,"volume":37620900},{"timestamp":1343827800,"date":"2012-08-01","index":6655,"close":29.41,"high":29.65,"low":29.21,"open":29.59,"volume":31721800},{"timestamp":1343914200,"date":"2012-08-02","index":6656,"close":29.19,"high":29.53,"low":28.97,"open":29.21,"volume":39520500},{"timestamp":1344000600,"date":"2012-08-03","index":6657,"close":29.75,"high":29.94,"low":29.48,"open":29.53,"volume":35859400}]},{"date":"2012-04-19","estimated":0.57,"reported":0.6,"pre":[{"timestamp":1333546200,"date":"2012-04-04","index":6573,"close":31.21,"high":31.69,"low":31.05,"open":31.66,"volume":49455900},{"timestamp":1333632600,"date":"2012-04-05","index":6574,"close":31.52,"high":31.63,"low":31.05,"open":31.15,"volume":50368600},{"timestamp":1333978200,"date":"2012-04-09","index":6575,"close":31.1,"high":31.4,"low":30.97,"open":31.22,"volume":31056400},{"timestamp":1334064600,"date":"2012-04-10","index":6576,"close":30.47,"high":31.19,"low":30.3,"open":31.06,"volume":54131300},{"timestamp":1334151000,"date":"2012-04-11","index":6577,"close":30.35,"high":30.53,"low":30.23,"open":30.43,"volume":43014000},{"timestamp":1334237400,"date":"2012-04-12","index":6578,"close":30.98,"high":31.04,"low":30.42,"open":30.48,"volume":38304000},{"timestamp":1334323800,"date":"2012-04-13","index":6579,"close":30.81,"high":31.16,"low":30.72,"open":30.89,"volume":39749200},{"timestamp":1334583000,"date":"2012-04-16","index":6580,"close":31.08,"high":31.19,"low":30.77,"open":30.99,"volume":38124800},{"timestamp":1334669400,"date":"2012-04-17","index":6581,"close":31.44,"high":31.61,"low":31.2,"open":31.27,"volume":34361500},{"timestamp":1334755800,"date":"2012-04-18","index":6582,"close":31.14,"high":31.31,"low":31.04,"open":31.28,"volume":40552900},{"timestamp":1334842200,"date":"2012-04-19","index":6583,"close":31.01,"high":31.68,"low":30.94,"open":31.13,"volume":54781200}],"post":[{"timestamp":1334928600,"date":"2012-04-20","index":6584,"close":32.42,"high":32.89,"low":32.05,"open":32.15,"volume":106045000},{"timestamp":1335187800,"date":"2012-04-23","index":6585,"close":32.12,"high":32.5,"low":32.03,"open":32.31,"volume":61398200},{"timestamp":1335274200,"date":"2012-04-24","index":6586,"close":31.92,"high":32.52,"low":31.83,"open":32.21,"volume":40871100},{"timestamp":1335360600,"date":"2012-04-25","index":6587,"close":32.2,"high":32.32,"low":31.87,"open":31.92,"volume":62495500},{"timestamp":1335447000,"date":"2012-04-26","index":6588,"close":32.11,"high":32.23,"low":31.92,"open":32.12,"volume":40308100},{"timestamp":1335533400,"date":"2012-04-27","index":6589,"close":31.98,"high":32.22,"low":31.88,"open":32.12,"volume":41419100},{"timestamp":1335792600,"date":"2012-04-30","index":6590,"close":32.02,"high":32.11,"low":31.92,"open":31.98,"volume":35697200},{"timestamp":1335879000,"date":"2012-05-01","index":6591,"close":32.01,"high":32.34,"low":31.95,"open":32.05,"volume":43832300},{"timestamp":1335965400,"date":"2012-05-02","index":6592,"close":31.8,"high":31.93,"low":31.64,"open":31.85,"volume":37385300},{"timestamp":1336051800,"date":"2012-05-03","index":6593,"close":31.76,"high":31.9,"low":31.61,"open":31.88,"volume":31501300},{"timestamp":1336138200,"date":"2012-05-04","index":6594,"close":30.98,"high":31.57,"low":30.92,"open":31.45,"volume":57927200}]},{"date":"2012-01-19","estimated":0.76,"reported":0.78,"pre":[{"timestamp":1325687400,"date":"2012-01-04","index":6510,"close":27.4,"high":27.47,"low":26.78,"open":26.82,"volume":80516100},{"timestamp":1325773800,"date":"2012-01-05","index":6511,"close":27.68,"high":27.73,"low":27.29,"open":27.38,"volume":56081400},{"timestamp":1325860200,"date":"2012-01-06","index":6512,"close":28.11,"high":28.19,"low":27.53,"open":27.53,"volume":99455500},{"timestamp":1326119400,"date":"2012-01-09","index":6513,"close":27.74,"high":28.1,"low":27.72,"open":28.05,"volume":59706800},{"timestamp":1326205800,"date":"2012-01-10","index":6514,"close":27.84,"high":28.15,"low":27.75,"open":27.93,"volume":60014400},{"timestamp":1326292200,"date":"2012-01-11","index":6515,"close":27.72,"high":27.98,"low":27.37,"open":27.43,"volume":65582400},{"timestamp":1326378600,"date":"2012-01-12","index":6516,"close":28,"high":28.02,"low":27.65,"open":27.87,"volume":49370800},{"timestamp":1326465000,"date":"2012-01-13","index":6517,"close":28.25,"high":28.25,"low":27.79,"open":27.93,"volume":60196100},{"timestamp":1326810600,"date":"2012-01-17","index":6518,"close":28.26,"high":28.65,"low":28.17,"open":28.4,"volume":72395300},{"timestamp":1326897000,"date":"2012-01-18","index":6519,"close":28.23,"high":28.4,"low":27.97,"open":28.31,"volume":64860600},{"timestamp":1326983400,"date":"2012-01-19","index":6520,"close":28.12,"high":28.44,"low":28.03,"open":28.16,"volume":74053500}],"post":[{"timestamp":1327069800,"date":"2012-01-20","index":6521,"close":29.71,"high":29.74,"low":28.75,"open":28.82,"volume":165902900},{"timestamp":1327329000,"date":"2012-01-23","index":6522,"close":29.73,"high":29.95,"low":29.35,"open":29.55,"volume":76078100},{"timestamp":1327415400,"date":"2012-01-24","index":6523,"close":29.34,"high":29.57,"low":29.18,"open":29.47,"volume":51703300},{"timestamp":1327501800,"date":"2012-01-25","index":6524,"close":29.56,"high":29.65,"low":29.07,"open":29.07,"volume":59231700},{"timestamp":1327588200,"date":"2012-01-26","index":6525,"close":29.5,"high":29.7,"low":29.4,"open":29.61,"volume":49102800},{"timestamp":1327674600,"date":"2012-01-27","index":6526,"close":29.23,"high":29.53,"low":29.17,"open":29.45,"volume":44187700},{"timestamp":1327933800,"date":"2012-01-30","index":6527,"close":29.61,"high":29.62,"low":28.83,"open":28.97,"volume":51114800},{"timestamp":1328020200,"date":"2012-01-31","index":6528,"close":29.53,"high":29.7,"low":29.23,"open":29.66,"volume":50572400},{"timestamp":1328106600,"date":"2012-02-01","index":6529,"close":29.89,"high":30.05,"low":29.76,"open":29.79,"volume":67409900},{"timestamp":1328193000,"date":"2012-02-02","index":6530,"close":29.95,"high":30.17,"low":29.71,"open":29.9,"volume":52223300},{"timestamp":1328279400,"date":"2012-02-03","index":6531,"close":30.24,"high":30.4,"low":30.09,"open":30.14,"volume":41838500}]},{"date":"2011-10-20","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1317907800,"date":"2011-10-06","index":6449,"close":26.34,"high":26.4,"low":25.7,"open":25.9,"volume":55111400},{"timestamp":1317994200,"date":"2011-10-07","index":6450,"close":26.25,"high":26.51,"low":26.2,"open":26.34,"volume":52741600},{"timestamp":1318253400,"date":"2011-10-10","index":6451,"close":26.94,"high":26.97,"low":26.47,"open":26.58,"volume":41815300},{"timestamp":1318339800,"date":"2011-10-11","index":6452,"close":27,"high":27.07,"low":26.72,"open":26.86,"volume":38826200},{"timestamp":1318426200,"date":"2011-10-12","index":6453,"close":26.96,"high":27.31,"low":26.9,"open":27.18,"volume":52489800},{"timestamp":1318512600,"date":"2011-10-13","index":6454,"close":27.18,"high":27.2,"low":26.62,"open":26.76,"volume":43823500},{"timestamp":1318599000,"date":"2011-10-14","index":6455,"close":27.27,"high":27.5,"low":27.02,"open":27.31,"volume":50947700},{"timestamp":1318858200,"date":"2011-10-17","index":6456,"close":26.98,"high":27.42,"low":26.85,"open":27.11,"volume":39453300},{"timestamp":1318944600,"date":"2011-10-18","index":6457,"close":27.31,"high":27.4,"low":26.8,"open":26.94,"volume":52487900},{"timestamp":1319031000,"date":"2011-10-19","index":6458,"close":27.13,"high":27.47,"low":27.01,"open":27.37,"volume":42880000},{"timestamp":1319117400,"date":"2011-10-20","index":6459,"close":27.04,"high":27.34,"low":26.4,"open":27.26,"volume":76300200}],"post":[{"timestamp":1319203800,"date":"2011-10-21","index":6460,"close":27.16,"high":27.19,"low":26.8,"open":27.15,"volume":76620600},{"timestamp":1319463000,"date":"2011-10-24","index":6461,"close":27.19,"high":27.4,"low":27.04,"open":27.06,"volume":56897800},{"timestamp":1319549400,"date":"2011-10-25","index":6462,"close":26.81,"high":27.23,"low":26.72,"open":27.08,"volume":53554600},{"timestamp":1319635800,"date":"2011-10-26","index":6463,"close":26.59,"high":27.06,"low":26.1,"open":27.03,"volume":63029900},{"timestamp":1319722200,"date":"2011-10-27","index":6464,"close":27.25,"high":27.4,"low":26.65,"open":27.13,"volume":74512400},{"timestamp":1319808600,"date":"2011-10-28","index":6465,"close":26.98,"high":27.19,"low":26.79,"open":27.14,"volume":57712100},{"timestamp":1320067800,"date":"2011-10-31","index":6466,"close":26.63,"high":27,"low":26.62,"open":26.76,"volume":46799000},{"timestamp":1320154200,"date":"2011-11-01","index":6467,"close":25.99,"high":26.32,"low":25.86,"open":26.19,"volume":61182600},{"timestamp":1320240600,"date":"2011-11-02","index":6468,"close":26.01,"high":26.2,"low":25.7,"open":26.1,"volume":53533100},{"timestamp":1320327000,"date":"2011-11-03","index":6469,"close":26.53,"high":26.59,"low":25.98,"open":26.24,"volume":65836100},{"timestamp":1320413400,"date":"2011-11-04","index":6470,"close":26.25,"high":26.4,"low":26,"open":26.38,"volume":36549200}]},{"date":"2011-07-21","estimated":0.58,"reported":0.69,"pre":[{"timestamp":1310045400,"date":"2011-07-07","index":6385,"close":26.77,"high":26.88,"low":26.36,"open":26.49,"volume":51946500},{"timestamp":1310131800,"date":"2011-07-08","index":6386,"close":26.92,"high":26.98,"low":26.51,"open":26.54,"volume":58320700},{"timestamp":1310391000,"date":"2011-07-11","index":6387,"close":26.63,"high":26.8,"low":26.49,"open":26.62,"volume":43999800},{"timestamp":1310477400,"date":"2011-07-12","index":6388,"close":26.54,"high":26.79,"low":26.34,"open":26.55,"volume":47319300},{"timestamp":1310563800,"date":"2011-07-13","index":6389,"close":26.63,"high":26.96,"low":26.51,"open":26.6,"volume":40861800},{"timestamp":1310650200,"date":"2011-07-14","index":6390,"close":26.47,"high":27.01,"low":26.36,"open":26.62,"volume":46382300},{"timestamp":1310736600,"date":"2011-07-15","index":6391,"close":26.78,"high":26.93,"low":26.47,"open":26.47,"volume":49132400},{"timestamp":1310995800,"date":"2011-07-18","index":6392,"close":26.59,"high":26.9,"low":26.26,"open":26.63,"volume":44501900},{"timestamp":1311082200,"date":"2011-07-19","index":6393,"close":27.54,"high":27.64,"low":26.78,"open":26.81,"volume":86730600},{"timestamp":1311168600,"date":"2011-07-20","index":6394,"close":27.06,"high":27.35,"low":26.98,"open":27.28,"volume":49795400},{"timestamp":1311255000,"date":"2011-07-21","index":6395,"close":27.1,"high":27.31,"low":26.65,"open":27.04,"volume":81737400}],"post":[{"timestamp":1311341400,"date":"2011-07-22","index":6396,"close":27.53,"high":27.55,"low":26.68,"open":26.86,"volume":76380600},{"timestamp":1311600600,"date":"2011-07-25","index":6397,"close":27.91,"high":28.09,"low":27.19,"open":27.26,"volume":108482400},{"timestamp":1311687000,"date":"2011-07-26","index":6398,"close":28.08,"high":28.15,"low":27.78,"open":27.82,"volume":74636500},{"timestamp":1311773400,"date":"2011-07-27","index":6399,"close":27.33,"high":27.99,"low":27.2,"open":27.88,"volume":71488700},{"timestamp":1311859800,"date":"2011-07-28","index":6400,"close":27.72,"high":28.07,"low":27.21,"open":27.29,"volume":83761400},{"timestamp":1311946200,"date":"2011-07-29","index":6401,"close":27.4,"high":27.71,"low":27.26,"open":27.52,"volume":104394800},{"timestamp":1312205400,"date":"2011-08-01","index":6402,"close":27.27,"high":27.69,"low":26.75,"open":27.51,"volume":61838400},{"timestamp":1312291800,"date":"2011-08-02","index":6403,"close":26.8,"high":27.45,"low":26.76,"open":26.98,"volume":63883100},{"timestamp":1312378200,"date":"2011-08-03","index":6404,"close":26.92,"high":27,"low":26.48,"open":26.83,"volume":64581200},{"timestamp":1312464600,"date":"2011-08-04","index":6405,"close":25.94,"high":26.87,"low":25.93,"open":26.53,"volume":92949500},{"timestamp":1312551000,"date":"2011-08-05","index":6406,"close":25.68,"high":26.1,"low":25.23,"open":25.97,"volume":112071700}]},{"date":"2011-04-28","estimated":0.56,"reported":0.61,"pre":[{"timestamp":1302701400,"date":"2011-04-13","index":6327,"close":25.63,"high":25.87,"low":25.56,"open":25.65,"volume":38144700},{"timestamp":1302787800,"date":"2011-04-14","index":6328,"close":25.42,"high":25.44,"low":25.09,"open":25.42,"volume":55239900},{"timestamp":1302874200,"date":"2011-04-15","index":6329,"close":25.37,"high":25.56,"low":25.18,"open":25.46,"volume":65080400},{"timestamp":1303133400,"date":"2011-04-18","index":6330,"close":25.08,"high":25.28,"low":24.72,"open":25.1,"volume":58045100},{"timestamp":1303219800,"date":"2011-04-19","index":6331,"close":25.15,"high":25.17,"low":24.87,"open":25,"volume":38892400},{"timestamp":1303306200,"date":"2011-04-20","index":6332,"close":25.76,"high":26,"low":25.51,"open":25.54,"volume":61608600},{"timestamp":1303392600,"date":"2011-04-21","index":6333,"close":25.52,"high":25.89,"low":25.36,"open":25.79,"volume":46892300},{"timestamp":1303738200,"date":"2011-04-25","index":6334,"close":25.61,"high":25.62,"low":25.34,"open":25.56,"volume":33525100},{"timestamp":1303824600,"date":"2011-04-26","index":6335,"close":26.19,"high":26.44,"low":25.67,"open":25.74,"volume":69200000},{"timestamp":1303911000,"date":"2011-04-27","index":6336,"close":26.38,"high":26.39,"low":26.13,"open":26.3,"volume":52689000},{"timestamp":1303997400,"date":"2011-04-28","index":6337,"close":26.71,"high":26.87,"low":26.4,"open":26.46,"volume":80200000}],"post":[{"timestamp":1304083800,"date":"2011-04-29","index":6338,"close":25.92,"high":26.64,"low":25.36,"open":26.55,"volume":319317900},{"timestamp":1304343000,"date":"2011-05-02","index":6339,"close":25.66,"high":26,"low":25.48,"open":25.94,"volume":89825600},{"timestamp":1304429400,"date":"2011-05-03","index":6340,"close":25.81,"high":25.85,"low":25.49,"open":25.6,"volume":71892900},{"timestamp":1304515800,"date":"2011-05-04","index":6341,"close":26.06,"high":26.25,"low":25.79,"open":25.85,"volume":73292300},{"timestamp":1304602200,"date":"2011-05-05","index":6342,"close":25.79,"high":26.08,"low":25.68,"open":26.05,"volume":55600000},{"timestamp":1304688600,"date":"2011-05-06","index":6343,"close":25.87,"high":26.22,"low":25.75,"open":26.07,"volume":55993000},{"timestamp":1304947800,"date":"2011-05-09","index":6344,"close":25.83,"high":25.96,"low":25.67,"open":25.8,"volume":38696400},{"timestamp":1305034200,"date":"2011-05-10","index":6345,"close":25.67,"high":25.85,"low":25.25,"open":25.38,"volume":120798700},{"timestamp":1305120600,"date":"2011-05-11","index":6346,"close":25.36,"high":25.66,"low":25.21,"open":25.65,"volume":78600000},{"timestamp":1305207000,"date":"2011-05-12","index":6347,"close":25.32,"high":25.39,"low":25.1,"open":25.35,"volume":77400000},{"timestamp":1305293400,"date":"2011-05-13","index":6348,"close":25.03,"high":25.32,"low":24.95,"open":25.28,"volume":66812300}]},{"date":"2011-01-27","estimated":0.68,"reported":0.77,"pre":[{"timestamp":1294842600,"date":"2011-01-12","index":6264,"close":28.55,"high":28.59,"low":28.07,"open":28.12,"volume":52631100},{"timestamp":1294929000,"date":"2011-01-13","index":6265,"close":28.19,"high":28.39,"low":28.01,"open":28.33,"volume":67077600},{"timestamp":1295015400,"date":"2011-01-14","index":6266,"close":28.3,"high":28.38,"low":27.91,"open":28.08,"volume":62688400},{"timestamp":1295361000,"date":"2011-01-18","index":6267,"close":28.66,"high":28.74,"low":28.14,"open":28.16,"volume":53322700},{"timestamp":1295447400,"date":"2011-01-19","index":6268,"close":28.47,"high":28.68,"low":28.27,"open":28.46,"volume":50005900},{"timestamp":1295533800,"date":"2011-01-20","index":6269,"close":28.35,"high":28.55,"low":28.13,"open":28.5,"volume":58613600},{"timestamp":1295620200,"date":"2011-01-21","index":6270,"close":28.02,"high":28.43,"low":28.02,"open":28.4,"volume":58080300},{"timestamp":1295879400,"date":"2011-01-24","index":6271,"close":28.38,"high":28.56,"low":27.99,"open":28.02,"volume":52047800},{"timestamp":1295965800,"date":"2011-01-25","index":6272,"close":28.45,"high":28.45,"low":28.12,"open":28.14,"volume":42436600},{"timestamp":1296052200,"date":"2011-01-26","index":6273,"close":28.78,"high":28.99,"low":28.5,"open":28.51,"volume":74628800},{"timestamp":1296138600,"date":"2011-01-27","index":6274,"close":28.87,"high":29.46,"low":28.49,"open":28.75,"volume":146938600}],"post":[{"timestamp":1296225000,"date":"2011-01-28","index":6275,"close":27.75,"high":28.93,"low":27.45,"open":28.9,"volume":141249400},{"timestamp":1296484200,"date":"2011-01-31","index":6276,"close":27.73,"high":27.9,"low":27.42,"open":27.77,"volume":65029000},{"timestamp":1296570600,"date":"2011-02-01","index":6277,"close":27.99,"high":28.06,"low":27.61,"open":27.8,"volume":62810700},{"timestamp":1296657000,"date":"2011-02-02","index":6278,"close":27.94,"high":28.11,"low":27.88,"open":27.93,"volume":45824000},{"timestamp":1296743400,"date":"2011-02-03","index":6279,"close":27.65,"high":27.97,"low":27.54,"open":27.97,"volume":60340100},{"timestamp":1296829800,"date":"2011-02-04","index":6280,"close":27.77,"high":27.84,"low":27.51,"open":27.7,"volume":40412200},{"timestamp":1297089000,"date":"2011-02-07","index":6281,"close":28.2,"high":28.34,"low":27.79,"open":27.8,"volume":68980900},{"timestamp":1297175400,"date":"2011-02-08","index":6282,"close":28.28,"high":28.34,"low":28.05,"open":28.1,"volume":34904200},{"timestamp":1297261800,"date":"2011-02-09","index":6283,"close":27.97,"high":28.26,"low":27.91,"open":28.19,"volume":52905100},{"timestamp":1297348200,"date":"2011-02-10","index":6284,"close":27.5,"high":27.94,"low":27.29,"open":27.93,"volume":76672400},{"timestamp":1297434600,"date":"2011-02-11","index":6285,"close":27.25,"high":27.81,"low":27.07,"open":27.76,"volume":83939700}]},{"date":"2010-10-28","estimated":0.55,"reported":0.62,"pre":[{"timestamp":1287063000,"date":"2010-10-14","index":6202,"close":25.23,"high":25.34,"low":25,"open":25.29,"volume":51949100},{"timestamp":1287149400,"date":"2010-10-15","index":6203,"close":25.54,"high":25.55,"low":25.23,"open":25.36,"volume":68954800},{"timestamp":1287408600,"date":"2010-10-18","index":6204,"close":25.82,"high":25.95,"low":25.45,"open":25.59,"volume":48330500},{"timestamp":1287495000,"date":"2010-10-19","index":6205,"close":25.1,"high":25.37,"low":24.95,"open":25.27,"volume":66150900},{"timestamp":1287581400,"date":"2010-10-20","index":6206,"close":25.31,"high":25.4,"low":25.1,"open":25.26,"volume":56283600},{"timestamp":1287667800,"date":"2010-10-21","index":6207,"close":25.42,"high":25.54,"low":25.05,"open":25.4,"volume":50032400},{"timestamp":1287754200,"date":"2010-10-22","index":6208,"close":25.38,"high":25.54,"low":25.27,"open":25.52,"volume":25837900},{"timestamp":1288013400,"date":"2010-10-25","index":6209,"close":25.19,"high":25.35,"low":25.17,"open":25.24,"volume":50912400},{"timestamp":1288099800,"date":"2010-10-26","index":6210,"close":25.9,"high":25.97,"low":25.06,"open":25.12,"volume":69304200},{"timestamp":1288186200,"date":"2010-10-27","index":6211,"close":26.05,"high":26.11,"low":25.62,"open":25.79,"volume":64805500},{"timestamp":1288272600,"date":"2010-10-28","index":6212,"close":26.28,"high":26.38,"low":25.92,"open":26.21,"volume":80730300}],"post":[{"timestamp":1288359000,"date":"2010-10-29","index":6213,"close":26.67,"high":27.2,"low":26.48,"open":27.15,"volume":114193200},{"timestamp":1288618200,"date":"2010-11-01","index":6214,"close":26.95,"high":27.22,"low":26.7,"open":26.88,"volume":61912100},{"timestamp":1288704600,"date":"2010-11-02","index":6215,"close":27.39,"high":27.42,"low":27.02,"open":27.06,"volume":54402100},{"timestamp":1288791000,"date":"2010-11-03","index":6216,"close":27.03,"high":27.49,"low":26.96,"open":27.46,"volume":110255300},{"timestamp":1288877400,"date":"2010-11-04","index":6217,"close":27.14,"high":27.43,"low":27.01,"open":27.41,"volume":93599300},{"timestamp":1288963800,"date":"2010-11-05","index":6218,"close":26.85,"high":27.19,"low":26.53,"open":27.17,"volume":110953700},{"timestamp":1289226600,"date":"2010-11-08","index":6219,"close":26.81,"high":28.87,"low":26.58,"open":26.68,"volume":71670800},{"timestamp":1289313000,"date":"2010-11-09","index":6220,"close":26.95,"high":27.11,"low":26.71,"open":26.81,"volume":58538600},{"timestamp":1289399400,"date":"2010-11-10","index":6221,"close":26.94,"high":27.08,"low":26.81,"open":27.01,"volume":52277300},{"timestamp":1289485800,"date":"2010-11-11","index":6222,"close":26.68,"high":26.72,"low":26.28,"open":26.68,"volume":62073100},{"timestamp":1289572200,"date":"2010-11-12","index":6223,"close":26.27,"high":26.52,"low":26.1,"open":26.47,"volume":64962200}]},{"date":"2010-07-22","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1278595800,"date":"2010-07-08","index":6133,"close":24.41,"high":24.62,"low":23.97,"open":24.6,"volume":50758100},{"timestamp":1278682200,"date":"2010-07-09","index":6134,"close":24.27,"high":24.41,"low":24.15,"open":24.33,"volume":53806100},{"timestamp":1278941400,"date":"2010-07-12","index":6135,"close":24.83,"high":24.89,"low":24.42,"open":24.43,"volume":49854200},{"timestamp":1279027800,"date":"2010-07-13","index":6136,"close":25.13,"high":25.3,"low":24.9,"open":25.14,"volume":61928700},{"timestamp":1279114200,"date":"2010-07-14","index":6137,"close":25.44,"high":25.61,"low":25.12,"open":25.5,"volume":72808100},{"timestamp":1279200600,"date":"2010-07-15","index":6138,"close":25.51,"high":25.59,"low":24.98,"open":25.5,"volume":56934700},{"timestamp":1279287000,"date":"2010-07-16","index":6139,"close":24.89,"high":25.64,"low":24.88,"open":25.51,"volume":65064800},{"timestamp":1279546200,"date":"2010-07-19","index":6140,"close":25.23,"high":25.3,"low":24.91,"open":24.96,"volume":38181800},{"timestamp":1279632600,"date":"2010-07-20","index":6141,"close":25.48,"high":25.48,"low":24.7,"open":24.86,"volume":45530700},{"timestamp":1279719000,"date":"2010-07-21","index":6142,"close":25.12,"high":25.65,"low":24.98,"open":25.6,"volume":73297300},{"timestamp":1279805400,"date":"2010-07-22","index":6143,"close":25.84,"high":25.99,"low":25.47,"open":25.51,"volume":73016400}],"post":[{"timestamp":1279891800,"date":"2010-07-23","index":6144,"close":25.81,"high":26.02,"low":25.25,"open":25.84,"volume":108520100},{"timestamp":1280151000,"date":"2010-07-26","index":6145,"close":26.1,"high":26.2,"low":25.8,"open":25.86,"volume":67249900},{"timestamp":1280237400,"date":"2010-07-27","index":6146,"close":26.16,"high":26.24,"low":25.96,"open":26.14,"volume":60672100},{"timestamp":1280323800,"date":"2010-07-28","index":6147,"close":25.95,"high":26.19,"low":25.83,"open":26.07,"volume":69704800},{"timestamp":1280410200,"date":"2010-07-29","index":6148,"close":26.03,"high":26.41,"low":25.6,"open":26.13,"volume":69446200},{"timestamp":1280496600,"date":"2010-07-30","index":6149,"close":25.81,"high":25.84,"low":25.35,"open":25.75,"volume":83534800},{"timestamp":1280755800,"date":"2010-08-02","index":6150,"close":26.33,"high":26.38,"low":25.75,"open":25.99,"volume":55044600},{"timestamp":1280842200,"date":"2010-08-03","index":6151,"close":26.16,"high":26.35,"low":25.97,"open":26.2,"volume":56877700},{"timestamp":1280928600,"date":"2010-08-04","index":6152,"close":25.73,"high":26.24,"low":25.44,"open":26.15,"volume":78531900},{"timestamp":1281015000,"date":"2010-08-05","index":6153,"close":25.37,"high":25.58,"low":25.21,"open":25.49,"volume":64922100},{"timestamp":1281101400,"date":"2010-08-06","index":6154,"close":25.55,"high":25.56,"low":25.02,"open":25.18,"volume":55982100}]},{"date":"2010-04-22","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1270733400,"date":"2010-04-08","index":6070,"close":29.92,"high":29.98,"low":29.3,"open":29.32,"volume":63713800},{"timestamp":1270819800,"date":"2010-04-09","index":6071,"close":30.34,"high":30.41,"low":29.9,"open":29.95,"volume":54752500},{"timestamp":1271079000,"date":"2010-04-12","index":6072,"close":30.32,"high":30.49,"low":30.21,"open":30.25,"volume":37068800},{"timestamp":1271165400,"date":"2010-04-13","index":6073,"close":30.45,"high":30.5,"low":30.13,"open":30.15,"volume":41374600},{"timestamp":1271251800,"date":"2010-04-14","index":6074,"close":30.82,"high":31,"low":30.66,"open":30.79,"volume":68941200},{"timestamp":1271338200,"date":"2010-04-15","index":6075,"close":30.87,"high":30.95,"low":30.71,"open":30.82,"volume":52745400},{"timestamp":1271424600,"date":"2010-04-16","index":6076,"close":30.67,"high":30.98,"low":30.6,"open":30.79,"volume":88703100},{"timestamp":1271683800,"date":"2010-04-19","index":6077,"close":31.04,"high":31.25,"low":30.76,"open":30.77,"volume":64970300},{"timestamp":1271770200,"date":"2010-04-20","index":6078,"close":31.36,"high":31.44,"low":31.13,"open":31.22,"volume":52199500},{"timestamp":1271856600,"date":"2010-04-21","index":6079,"close":31.33,"high":31.5,"low":31.23,"open":31.33,"volume":55343100},{"timestamp":1271943000,"date":"2010-04-22","index":6080,"close":31.39,"high":31.53,"low":30.9,"open":31.04,"volume":84847600}],"post":[{"timestamp":1272029400,"date":"2010-04-23","index":6081,"close":30.96,"high":31.58,"low":30.65,"open":31.12,"volume":126766600},{"timestamp":1272288600,"date":"2010-04-26","index":6082,"close":31.11,"high":31.28,"low":30.86,"open":31,"volume":63649300},{"timestamp":1272375000,"date":"2010-04-27","index":6083,"close":30.85,"high":31.25,"low":30.75,"open":30.95,"volume":68730900},{"timestamp":1272461400,"date":"2010-04-28","index":6084,"close":30.91,"high":31,"low":30.62,"open":30.92,"volume":64557900},{"timestamp":1272547800,"date":"2010-04-29","index":6085,"close":31,"high":31.43,"low":30.67,"open":30.93,"volume":52665200},{"timestamp":1272634200,"date":"2010-04-30","index":6086,"close":30.54,"high":31.08,"low":30.52,"open":31.07,"volume":63214800},{"timestamp":1272893400,"date":"2010-05-03","index":6087,"close":30.86,"high":31.06,"low":30.58,"open":30.67,"volume":43989500},{"timestamp":1272979800,"date":"2010-05-04","index":6088,"close":30.13,"high":30.55,"low":29.75,"open":30.52,"volume":82085600},{"timestamp":1273066200,"date":"2010-05-05","index":6089,"close":29.85,"high":30.09,"low":29.69,"open":29.77,"volume":66833800},{"timestamp":1273152600,"date":"2010-05-06","index":6090,"close":28.98,"high":29.88,"low":27.91,"open":29.59,"volume":128613000},{"timestamp":1273239000,"date":"2010-05-07","index":6091,"close":28.21,"high":28.95,"low":27.32,"open":28.93,"volume":173718100}]},{"date":"2010-01-28","estimated":0.59,"reported":0.74,"pre":[{"timestamp":1263393000,"date":"2010-01-13","index":6012,"close":30.35,"high":30.52,"low":30.01,"open":30.26,"volume":51863500},{"timestamp":1263479400,"date":"2010-01-14","index":6013,"close":30.96,"high":31.1,"low":30.26,"open":30.31,"volume":63228100},{"timestamp":1263565800,"date":"2010-01-15","index":6014,"close":30.86,"high":31.24,"low":30.71,"open":31.08,"volume":79913200},{"timestamp":1263911400,"date":"2010-01-19","index":6015,"close":31.1,"high":31.24,"low":30.68,"open":30.75,"volume":46575700},{"timestamp":1263997800,"date":"2010-01-20","index":6016,"close":30.59,"high":30.94,"low":30.31,"open":30.81,"volume":54849500},{"timestamp":1264084200,"date":"2010-01-21","index":6017,"close":30.01,"high":30.72,"low":30,"open":30.61,"volume":73086700},{"timestamp":1264170600,"date":"2010-01-22","index":6018,"close":28.96,"high":30.2,"low":28.84,"open":30,"volume":102004600},{"timestamp":1264429800,"date":"2010-01-25","index":6019,"close":29.32,"high":29.66,"low":29.1,"open":29.24,"volume":63373000},{"timestamp":1264516200,"date":"2010-01-26","index":6020,"close":29.5,"high":29.85,"low":29.09,"open":29.2,"volume":66639900},{"timestamp":1264602600,"date":"2010-01-27","index":6021,"close":29.67,"high":29.82,"low":29.02,"open":29.35,"volume":63949500},{"timestamp":1264689000,"date":"2010-01-28","index":6022,"close":29.16,"high":29.87,"low":28.89,"open":29.84,"volume":117513700}],"post":[{"timestamp":1264775400,"date":"2010-01-29","index":6023,"close":28.18,"high":29.92,"low":27.66,"open":29.9,"volume":193888500},{"timestamp":1265034600,"date":"2010-02-01","index":6024,"close":28.41,"high":28.48,"low":27.92,"open":28.39,"volume":85931100},{"timestamp":1265121000,"date":"2010-02-02","index":6025,"close":28.46,"high":28.5,"low":28.14,"open":28.37,"volume":54413700},{"timestamp":1265207400,"date":"2010-02-03","index":6026,"close":28.63,"high":28.79,"low":28.12,"open":28.26,"volume":61397900},{"timestamp":1265293800,"date":"2010-02-04","index":6027,"close":27.84,"high":28.5,"low":27.81,"open":28.38,"volume":77850000},{"timestamp":1265380200,"date":"2010-02-05","index":6028,"close":28.02,"high":28.28,"low":27.57,"open":28,"volume":80960100},{"timestamp":1265639400,"date":"2010-02-08","index":6029,"close":27.72,"high":28.08,"low":27.57,"open":28.01,"volume":52820600},{"timestamp":1265725800,"date":"2010-02-09","index":6030,"close":28.01,"high":28.34,"low":27.75,"open":27.97,"volume":59195800},{"timestamp":1265812200,"date":"2010-02-10","index":6031,"close":27.99,"high":28.24,"low":27.84,"open":28.03,"volume":48591300},{"timestamp":1265898600,"date":"2010-02-11","index":6032,"close":28.12,"high":28.4,"low":27.7,"open":27.93,"volume":65993700},{"timestamp":1265985000,"date":"2010-02-12","index":6033,"close":27.93,"high":28.06,"low":27.58,"open":27.81,"volume":81117200}]},{"date":"2009-10-23","estimated":0.32,"reported":0.4,"pre":[{"timestamp":1255095000,"date":"2009-10-09","index":5947,"close":25.55,"high":25.79,"low":25.46,"open":25.57,"volume":39520000},{"timestamp":1255354200,"date":"2009-10-12","index":5948,"close":25.72,"high":25.89,"low":25.55,"open":25.66,"volume":29145800},{"timestamp":1255440600,"date":"2009-10-13","index":5949,"close":25.81,"high":25.94,"low":25.52,"open":25.59,"volume":37749000},{"timestamp":1255527000,"date":"2009-10-14","index":5950,"close":25.96,"high":26.2,"low":25.82,"open":26.14,"volume":45365500},{"timestamp":1255613400,"date":"2009-10-15","index":5951,"close":26.71,"high":26.71,"low":25.9,"open":25.9,"volume":65620100},{"timestamp":1255699800,"date":"2009-10-16","index":5952,"close":26.5,"high":26.63,"low":26.1,"open":26.45,"volume":56500900},{"timestamp":1255959000,"date":"2009-10-19","index":5953,"close":26.36,"high":26.58,"low":26.25,"open":26.49,"volume":48143200},{"timestamp":1256045400,"date":"2009-10-20","index":5954,"close":26.37,"high":26.51,"low":25.94,"open":26.42,"volume":54604700},{"timestamp":1256131800,"date":"2009-10-21","index":5955,"close":26.58,"high":26.75,"low":26.39,"open":26.46,"volume":61672700},{"timestamp":1256218200,"date":"2009-10-22","index":5956,"close":26.59,"high":26.72,"low":26.13,"open":26.56,"volume":61600000},{"timestamp":1256304600,"date":"2009-10-23","index":5957,"close":28.02,"high":29.35,"low":27.88,"open":29.2,"volume":281761000}],"post":[{"timestamp":1256563800,"date":"2009-10-26","index":5958,"close":28.68,"high":29.02,"low":28.11,"open":28.13,"volume":124149700},{"timestamp":1256650200,"date":"2009-10-27","index":5959,"close":28.59,"high":28.88,"low":28.44,"open":28.73,"volume":69685800},{"timestamp":1256736600,"date":"2009-10-28","index":5960,"close":28.02,"high":28.77,"low":27.95,"open":28.24,"volume":73542400},{"timestamp":1256823000,"date":"2009-10-29","index":5961,"close":28.22,"high":28.41,"low":27.85,"open":28.07,"volume":65225500},{"timestamp":1256909400,"date":"2009-10-30","index":5962,"close":27.73,"high":28.4,"low":27.66,"open":28.03,"volume":73371800},{"timestamp":1257172200,"date":"2009-11-02","index":5963,"close":27.88,"high":28.05,"low":27.41,"open":27.7,"volume":62428900},{"timestamp":1257258600,"date":"2009-11-03","index":5964,"close":27.53,"high":27.74,"low":27.43,"open":27.64,"volume":50294800},{"timestamp":1257345000,"date":"2009-11-04","index":5965,"close":28.06,"high":28.39,"low":27.62,"open":27.69,"volume":63898400},{"timestamp":1257431400,"date":"2009-11-05","index":5966,"close":28.47,"high":28.74,"low":28.28,"open":28.52,"volume":52681700},{"timestamp":1257517800,"date":"2009-11-06","index":5967,"close":28.52,"high":28.63,"low":28.2,"open":28.38,"volume":38908500},{"timestamp":1257777000,"date":"2009-11-09","index":5968,"close":28.99,"high":29,"low":28.53,"open":28.62,"volume":57518000}]},{"date":"2009-07-23","estimated":0.36,"reported":0.36,"pre":[{"timestamp":1247146200,"date":"2009-07-09","index":5882,"close":22.44,"high":22.81,"low":22.37,"open":22.65,"volume":46981200},{"timestamp":1247232600,"date":"2009-07-10","index":5883,"close":22.39,"high":22.54,"low":22.15,"open":22.19,"volume":43229200},{"timestamp":1247491800,"date":"2009-07-13","index":5884,"close":23.23,"high":23.29,"low":22.14,"open":22.42,"volume":67584000},{"timestamp":1247578200,"date":"2009-07-14","index":5885,"close":23.11,"high":23.22,"low":22.86,"open":23.2,"volume":45448700},{"timestamp":1247664600,"date":"2009-07-15","index":5886,"close":24.12,"high":24.12,"low":23.56,"open":23.75,"volume":67238700},{"timestamp":1247751000,"date":"2009-07-16","index":5887,"close":24.44,"high":24.44,"low":23.86,"open":23.93,"volume":64555100},{"timestamp":1247837400,"date":"2009-07-17","index":5888,"close":24.29,"high":24.45,"low":24.1,"open":24.4,"volume":52860100},{"timestamp":1248096600,"date":"2009-07-20","index":5889,"close":24.53,"high":24.53,"low":24.15,"open":24.44,"volume":47798000},{"timestamp":1248183000,"date":"2009-07-21","index":5890,"close":24.83,"high":24.83,"low":24.37,"open":24.69,"volume":52028400},{"timestamp":1248269400,"date":"2009-07-22","index":5891,"close":24.8,"high":24.9,"low":24.51,"open":24.7,"volume":66192500},{"timestamp":1248355800,"date":"2009-07-23","index":5892,"close":25.56,"high":25.72,"low":24.84,"open":24.93,"volume":106060500}],"post":[{"timestamp":1248442200,"date":"2009-07-24","index":5893,"close":23.45,"high":23.89,"low":22.81,"open":23.61,"volume":215135700},{"timestamp":1248701400,"date":"2009-07-27","index":5894,"close":23.11,"high":23.45,"low":22.9,"open":23.44,"volume":80950000},{"timestamp":1248787800,"date":"2009-07-28","index":5895,"close":23.47,"high":23.55,"low":22.9,"open":22.99,"volume":70288400},{"timestamp":1248874200,"date":"2009-07-29","index":5896,"close":23.8,"high":23.91,"low":23.34,"open":23.73,"volume":73626900},{"timestamp":1248960600,"date":"2009-07-30","index":5897,"close":23.81,"high":24.43,"low":23.71,"open":24.2,"volume":67820000},{"timestamp":1249047000,"date":"2009-07-31","index":5898,"close":23.52,"high":24.07,"low":23.5,"open":23.77,"volume":54258200},{"timestamp":1249306200,"date":"2009-08-03","index":5899,"close":23.83,"high":23.86,"low":23.5,"open":23.82,"volume":46902900},{"timestamp":1249392600,"date":"2009-08-04","index":5900,"close":23.77,"high":23.79,"low":23.53,"open":23.68,"volume":49218300},{"timestamp":1249479000,"date":"2009-08-05","index":5901,"close":23.81,"high":24.25,"low":23.79,"open":23.84,"volume":53310300},{"timestamp":1249565400,"date":"2009-08-06","index":5902,"close":23.46,"high":23.98,"low":23.27,"open":23.93,"volume":59686000},{"timestamp":1249651800,"date":"2009-08-07","index":5903,"close":23.56,"high":23.82,"low":23.5,"open":23.75,"volume":46169700}]},{"date":"2009-04-23","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1239197400,"date":"2009-04-08","index":5819,"close":19.19,"high":19.62,"low":18.96,"open":18.97,"volume":56408900},{"timestamp":1239283800,"date":"2009-04-09","index":5820,"close":19.67,"high":19.7,"low":19.22,"open":19.45,"volume":55759600},{"timestamp":1239629400,"date":"2009-04-13","index":5821,"close":19.59,"high":19.85,"low":19.37,"open":19.69,"volume":44444700},{"timestamp":1239715800,"date":"2009-04-14","index":5822,"close":19.35,"high":19.55,"low":19,"open":19.44,"volume":63796300},{"timestamp":1239802200,"date":"2009-04-15","index":5823,"close":18.83,"high":19.25,"low":18.51,"open":19.21,"volume":72725500},{"timestamp":1239888600,"date":"2009-04-16","index":5824,"close":19.76,"high":19.78,"low":18.99,"open":19.16,"volume":67688700},{"timestamp":1239975000,"date":"2009-04-17","index":5825,"close":19.2,"high":19.69,"low":19,"open":19.69,"volume":61398500},{"timestamp":1240234200,"date":"2009-04-20","index":5826,"close":18.61,"high":18.95,"low":18.57,"open":18.89,"volume":62937200},{"timestamp":1240320600,"date":"2009-04-21","index":5827,"close":18.97,"high":19.08,"low":18.57,"open":18.59,"volume":60928300},{"timestamp":1240407000,"date":"2009-04-22","index":5828,"close":18.78,"high":19.19,"low":18.7,"open":18.76,"volume":59401000},{"timestamp":1240493400,"date":"2009-04-23","index":5829,"close":18.92,"high":18.94,"low":18.47,"open":18.92,"volume":86116300}],"post":[{"timestamp":1240579800,"date":"2009-04-24","index":5830,"close":20.91,"high":21.2,"low":19.5,"open":19.82,"volume":168478500},{"timestamp":1240839000,"date":"2009-04-27","index":5831,"close":20.4,"high":20.82,"low":20.28,"open":20.55,"volume":68219600},{"timestamp":1240925400,"date":"2009-04-28","index":5832,"close":19.93,"high":20.27,"low":19.79,"open":20.25,"volume":76685200},{"timestamp":1241011800,"date":"2009-04-29","index":5833,"close":20.25,"high":20.89,"low":20.06,"open":20.11,"volume":79301600},{"timestamp":1241098200,"date":"2009-04-30","index":5834,"close":20.26,"high":21.1,"low":20.01,"open":20.6,"volume":87439900},{"timestamp":1241184600,"date":"2009-05-01","index":5835,"close":20.24,"high":20.35,"low":19.86,"open":20.19,"volume":63224500},{"timestamp":1241443800,"date":"2009-05-04","index":5836,"close":20.19,"high":20.4,"low":19.98,"open":20.37,"volume":54313400},{"timestamp":1241530200,"date":"2009-05-05","index":5837,"close":19.79,"high":20.24,"low":19.64,"open":20.14,"volume":66835500},{"timestamp":1241616600,"date":"2009-05-06","index":5838,"close":19.79,"high":20.07,"low":19.61,"open":20.06,"volume":59639100},{"timestamp":1241703000,"date":"2009-05-07","index":5839,"close":19.32,"high":19.99,"low":19.14,"open":19.96,"volume":68727200},{"timestamp":1241789400,"date":"2009-05-08","index":5840,"close":19.42,"high":19.64,"low":19.14,"open":19.46,"volume":67597600}]},{"date":"2009-01-22","estimated":0.49,"reported":0.47,"pre":[{"timestamp":1231338600,"date":"2009-01-07","index":5756,"close":19.51,"high":20.29,"low":19.48,"open":20.19,"volume":72709900},{"timestamp":1231425000,"date":"2009-01-08","index":5757,"close":20.12,"high":20.19,"low":19.55,"open":19.63,"volume":70255400},{"timestamp":1231511400,"date":"2009-01-09","index":5758,"close":19.52,"high":20.3,"low":19.41,"open":20.17,"volume":49815300},{"timestamp":1231770600,"date":"2009-01-12","index":5759,"close":19.47,"high":19.79,"low":19.3,"open":19.71,"volume":52163500},{"timestamp":1231857000,"date":"2009-01-13","index":5760,"close":19.82,"high":19.99,"low":19.52,"open":19.52,"volume":65843500},{"timestamp":1231943400,"date":"2009-01-14","index":5761,"close":19.09,"high":19.68,"low":19.01,"open":19.53,"volume":80257500},{"timestamp":1232029800,"date":"2009-01-15","index":5762,"close":19.24,"high":19.3,"low":18.52,"open":19.07,"volume":96169800},{"timestamp":1232116200,"date":"2009-01-16","index":5763,"close":19.71,"high":19.91,"low":19.15,"open":19.63,"volume":79634100},{"timestamp":1232461800,"date":"2009-01-20","index":5764,"close":18.48,"high":19.62,"low":18.37,"open":19.46,"volume":89873000},{"timestamp":1232548200,"date":"2009-01-21","index":5765,"close":19.38,"high":19.45,"low":18.46,"open":18.87,"volume":68340900},{"timestamp":1232634600,"date":"2009-01-22","index":5766,"close":17.11,"high":18.18,"low":17.07,"open":18.05,"volume":222436600}],"post":[{"timestamp":1232721000,"date":"2009-01-23","index":5767,"close":17.2,"high":17.49,"low":16.75,"open":16.97,"volume":117020600},{"timestamp":1232980200,"date":"2009-01-26","index":5768,"close":17.63,"high":17.81,"low":17.23,"open":17.29,"volume":92476500},{"timestamp":1233066600,"date":"2009-01-27","index":5769,"close":17.66,"high":17.97,"low":17.43,"open":17.78,"volume":61695000},{"timestamp":1233153000,"date":"2009-01-28","index":5770,"close":18.04,"high":18.31,"low":17.76,"open":17.8,"volume":64145500},{"timestamp":1233239400,"date":"2009-01-29","index":5771,"close":17.59,"high":17.96,"low":17.56,"open":17.78,"volume":49192800},{"timestamp":1233325800,"date":"2009-01-30","index":5772,"close":17.1,"high":17.79,"low":17.1,"open":17.74,"volume":62370900},{"timestamp":1233585000,"date":"2009-02-02","index":5773,"close":17.83,"high":18.13,"low":17,"open":17.03,"volume":88871700},{"timestamp":1233671400,"date":"2009-02-03","index":5774,"close":18.5,"high":18.61,"low":17.6,"open":17.85,"volume":86865100},{"timestamp":1233757800,"date":"2009-02-04","index":5775,"close":18.63,"high":19,"low":18.5,"open":18.54,"volume":75618000},{"timestamp":1233844200,"date":"2009-02-05","index":5776,"close":19.04,"high":19.14,"low":18.25,"open":18.51,"volume":75195200},{"timestamp":1233930600,"date":"2009-02-06","index":5777,"close":19.66,"high":19.93,"low":19.06,"open":19.16,"volume":86746000}]},{"date":"2008-10-23","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1223559000,"date":"2008-10-09","index":5695,"close":22.3,"high":23.91,"low":22.07,"open":23.77,"volume":131948700},{"timestamp":1223645400,"date":"2008-10-10","index":5696,"close":21.5,"high":22.35,"low":20.65,"open":21.79,"volume":228467500},{"timestamp":1223904600,"date":"2008-10-13","index":5697,"close":25.5,"high":25.5,"low":22.63,"open":22.86,"volume":144935400},{"timestamp":1223991000,"date":"2008-10-14","index":5698,"close":24.1,"high":25.73,"low":23.6,"open":25.64,"volume":165674900},{"timestamp":1224077400,"date":"2008-10-15","index":5699,"close":22.66,"high":24.25,"low":22.48,"open":23.78,"volume":113280200},{"timestamp":1224163800,"date":"2008-10-16","index":5700,"close":24.19,"high":24.19,"low":21.31,"open":22.94,"volume":161147800},{"timestamp":1224250200,"date":"2008-10-17","index":5701,"close":23.93,"high":25.11,"low":23.31,"open":23.57,"volume":133673100},{"timestamp":1224509400,"date":"2008-10-20","index":5702,"close":24.72,"high":24.75,"low":23.01,"open":24.2,"volume":93484300},{"timestamp":1224595800,"date":"2008-10-21","index":5703,"close":23.36,"high":25.01,"low":23.27,"open":24.3,"volume":100385600},{"timestamp":1224682200,"date":"2008-10-22","index":5704,"close":21.53,"high":23.06,"low":20.9,"open":23.04,"volume":150054800},{"timestamp":1224768600,"date":"2008-10-23","index":5705,"close":22.32,"high":22.59,"low":20.89,"open":21.55,"volume":154774100}],"post":[{"timestamp":1224855000,"date":"2008-10-24","index":5706,"close":21.96,"high":22.86,"low":20.95,"open":21.06,"volume":153919700},{"timestamp":1225114200,"date":"2008-10-27","index":5707,"close":21.18,"high":21.96,"low":21.02,"open":21.67,"volume":117683900},{"timestamp":1225200600,"date":"2008-10-28","index":5708,"close":23.1,"high":23.21,"low":21.34,"open":21.64,"volume":134088800},{"timestamp":1225287000,"date":"2008-10-29","index":5709,"close":23,"high":23.97,"low":22.7,"open":23.13,"volume":111701800},{"timestamp":1225373400,"date":"2008-10-30","index":5710,"close":22.63,"high":23.88,"low":22.39,"open":23.69,"volume":95323000},{"timestamp":1225459800,"date":"2008-10-31","index":5711,"close":22.33,"high":22.91,"low":22.12,"open":22.53,"volume":93055200},{"timestamp":1225722600,"date":"2008-11-03","index":5712,"close":22.62,"high":22.91,"low":22.21,"open":22.48,"volume":61923500},{"timestamp":1225809000,"date":"2008-11-04","index":5713,"close":23.53,"high":23.66,"low":22.87,"open":23.13,"volume":72123000},{"timestamp":1225895400,"date":"2008-11-05","index":5714,"close":22.08,"high":23.34,"low":22.05,"open":23.33,"volume":81179700},{"timestamp":1225981800,"date":"2008-11-06","index":5715,"close":20.88,"high":22.08,"low":20.86,"open":21.87,"volume":95509700},{"timestamp":1226068200,"date":"2008-11-07","index":5716,"close":21.5,"high":21.54,"low":21,"open":21.32,"volume":71256300}]},{"date":"2008-07-17","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1215005400,"date":"2008-07-02","index":5626,"close":25.88,"high":27,"low":25.88,"open":26.9,"volume":84669000},{"timestamp":1215091800,"date":"2008-07-03","index":5627,"close":25.98,"high":26.1,"low":25.6,"open":25.97,"volume":37074500},{"timestamp":1215437400,"date":"2008-07-07","index":5628,"close":26.03,"high":26.39,"low":25.45,"open":26.11,"volume":71527600},{"timestamp":1215523800,"date":"2008-07-08","index":5629,"close":25.85,"high":26.2,"low":25.51,"open":25.93,"volume":65553200},{"timestamp":1215610200,"date":"2008-07-09","index":5630,"close":25.23,"high":25.85,"low":25.18,"open":25.79,"volume":54255800},{"timestamp":1215696600,"date":"2008-07-10","index":5631,"close":25.45,"high":25.67,"low":24.98,"open":25.2,"volume":57830600},{"timestamp":1215783000,"date":"2008-07-11","index":5632,"close":25.25,"high":25.64,"low":24.87,"open":25.16,"volume":69532600},{"timestamp":1216042200,"date":"2008-07-14","index":5633,"close":25.15,"high":25.81,"low":25.07,"open":25.48,"volume":51216200},{"timestamp":1216128600,"date":"2008-07-15","index":5634,"close":26.15,"high":26.64,"low":24.93,"open":24.93,"volume":92719300},{"timestamp":1216215000,"date":"2008-07-16","index":5635,"close":27.26,"high":27.29,"low":25.92,"open":26.13,"volume":82060400},{"timestamp":1216301400,"date":"2008-07-17","index":5636,"close":27.52,"high":27.91,"low":27.11,"open":27.58,"volume":96526100}],"post":[{"timestamp":1216387800,"date":"2008-07-18","index":5637,"close":25.86,"high":26.47,"low":25.11,"open":26.36,"volume":150277000},{"timestamp":1216647000,"date":"2008-07-21","index":5638,"close":25.64,"high":26.17,"low":25.53,"open":25.66,"volume":77575600},{"timestamp":1216733400,"date":"2008-07-22","index":5639,"close":25.8,"high":25.94,"low":25.48,"open":25.54,"volume":88657200},{"timestamp":1216819800,"date":"2008-07-23","index":5640,"close":26.43,"high":26.84,"low":25.85,"open":25.86,"volume":79408800},{"timestamp":1216906200,"date":"2008-07-24","index":5641,"close":25.44,"high":26.17,"low":25.44,"open":26.09,"volume":81092600},{"timestamp":1216992600,"date":"2008-07-25","index":5642,"close":26.16,"high":26.22,"low":25.5,"open":25.64,"volume":58682300},{"timestamp":1217251800,"date":"2008-07-28","index":5643,"close":25.5,"high":26.11,"low":25.34,"open":26.06,"volume":59707800},{"timestamp":1217338200,"date":"2008-07-29","index":5644,"close":26.11,"high":26.19,"low":25.4,"open":25.52,"volume":66368200},{"timestamp":1217424600,"date":"2008-07-30","index":5645,"close":26.23,"high":26.49,"low":25.9,"open":26.2,"volume":51977700},{"timestamp":1217511000,"date":"2008-07-31","index":5646,"close":25.72,"high":26.28,"low":25.71,"open":25.85,"volume":60461000},{"timestamp":1217597400,"date":"2008-08-01","index":5647,"close":25.44,"high":25.95,"low":25.07,"open":25.92,"volume":82720200}]},{"date":"2008-04-24","estimated":0.44,"reported":0.47,"pre":[{"timestamp":1207834200,"date":"2008-04-10","index":5568,"close":29.11,"high":29.4,"low":28.8,"open":28.83,"volume":65591600},{"timestamp":1207920600,"date":"2008-04-11","index":5569,"close":28.28,"high":29.01,"low":28.21,"open":28.87,"volume":54373700},{"timestamp":1208179800,"date":"2008-04-14","index":5570,"close":28.06,"high":28.31,"low":27.93,"open":28.24,"volume":43418100},{"timestamp":1208266200,"date":"2008-04-15","index":5571,"close":28.25,"high":28.48,"low":28.03,"open":28.12,"volume":34310000},{"timestamp":1208352600,"date":"2008-04-16","index":5572,"close":28.95,"high":29.05,"low":28.38,"open":28.57,"volume":54107400},{"timestamp":1208439000,"date":"2008-04-17","index":5573,"close":29.22,"high":29.34,"low":28.9,"open":29.12,"volume":48743300},{"timestamp":1208525400,"date":"2008-04-18","index":5574,"close":30,"high":30.1,"low":29.61,"open":30.01,"volume":73658900},{"timestamp":1208784600,"date":"2008-04-21","index":5575,"close":30.42,"high":30.6,"low":30.12,"open":30.19,"volume":54411700},{"timestamp":1208871000,"date":"2008-04-22","index":5576,"close":30.25,"high":30.7,"low":29.97,"open":30.64,"volume":67387500},{"timestamp":1208957400,"date":"2008-04-23","index":5577,"close":31.45,"high":31.46,"low":30.3,"open":30.45,"volume":98351500},{"timestamp":1209043800,"date":"2008-04-24","index":5578,"close":31.8,"high":32.1,"low":31.16,"open":31.63,"volume":115416700}],"post":[{"timestamp":1209130200,"date":"2008-04-25","index":5579,"close":29.83,"high":30.39,"low":29.6,"open":30.05,"volume":145194900},{"timestamp":1209389400,"date":"2008-04-28","index":5580,"close":28.99,"high":29.84,"low":28.82,"open":29.8,"volume":97473000},{"timestamp":1209475800,"date":"2008-04-29","index":5581,"close":28.64,"high":28.9,"low":28.45,"open":28.8,"volume":84428900},{"timestamp":1209562200,"date":"2008-04-30","index":5582,"close":28.52,"high":29.21,"low":28.51,"open":28.74,"volume":74733600},{"timestamp":1209648600,"date":"2008-05-01","index":5583,"close":29.4,"high":29.49,"low":28.48,"open":28.5,"volume":71699400},{"timestamp":1209735000,"date":"2008-05-02","index":5584,"close":29.24,"high":29.62,"low":28.86,"open":29.59,"volume":66024200},{"timestamp":1209994200,"date":"2008-05-05","index":5585,"close":29.08,"high":30.23,"low":28.99,"open":29.93,"volume":119687700},{"timestamp":1210080600,"date":"2008-05-06","index":5586,"close":29.7,"high":29.86,"low":28.93,"open":29,"volume":93582000},{"timestamp":1210167000,"date":"2008-05-07","index":5587,"close":29.21,"high":30.14,"low":29.08,"open":29.69,"volume":88775000},{"timestamp":1210253400,"date":"2008-05-08","index":5588,"close":29.27,"high":29.39,"low":29,"open":29.28,"volume":69589900},{"timestamp":1210339800,"date":"2008-05-09","index":5589,"close":29.39,"high":29.55,"low":28.95,"open":29.21,"volume":51621200}]},{"date":"2008-01-24","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1199889000,"date":"2008-01-09","index":5505,"close":34.44,"high":34.54,"low":33.35,"open":33.36,"volume":74305500},{"timestamp":1199975400,"date":"2008-01-10","index":5506,"close":34.33,"high":34.5,"low":33.78,"open":34.35,"volume":72446000},{"timestamp":1200061800,"date":"2008-01-11","index":5507,"close":33.91,"high":34.24,"low":33.72,"open":34.14,"volume":55187900},{"timestamp":1200321000,"date":"2008-01-14","index":5508,"close":34.39,"high":34.57,"low":34.08,"open":34.46,"volume":52792200},{"timestamp":1200407400,"date":"2008-01-15","index":5509,"close":34,"high":34.38,"low":34,"open":34.03,"volume":61606200},{"timestamp":1200493800,"date":"2008-01-16","index":5510,"close":33.23,"high":33.65,"low":32.51,"open":33.42,"volume":120778500},{"timestamp":1200580200,"date":"2008-01-17","index":5511,"close":33.11,"high":33.8,"low":32.97,"open":33.54,"volume":94247800},{"timestamp":1200666600,"date":"2008-01-18","index":5512,"close":33.01,"high":34,"low":32.97,"open":33.16,"volume":117062000},{"timestamp":1201012200,"date":"2008-01-22","index":5513,"close":31.96,"high":32.53,"low":31.5,"open":31.54,"volume":108521400},{"timestamp":1201098600,"date":"2008-01-23","index":5514,"close":31.93,"high":32.05,"low":31.04,"open":31.48,"volume":137597400},{"timestamp":1201185000,"date":"2008-01-24","index":5515,"close":33.25,"high":33.36,"low":32.12,"open":32.35,"volume":155640400}],"post":[{"timestamp":1201271400,"date":"2008-01-25","index":5516,"close":32.94,"high":35,"low":32.87,"open":34.9,"volume":196992300},{"timestamp":1201530600,"date":"2008-01-28","index":5517,"close":32.72,"high":33.1,"low":32.42,"open":33.02,"volume":81019000},{"timestamp":1201617000,"date":"2008-01-29","index":5518,"close":32.6,"high":32.89,"low":32.35,"open":32.85,"volume":68023000},{"timestamp":1201703400,"date":"2008-01-30","index":5519,"close":32.2,"high":32.8,"low":32.05,"open":32.56,"volume":106432600},{"timestamp":1201789800,"date":"2008-01-31","index":5520,"close":32.6,"high":32.74,"low":31.72,"open":31.91,"volume":103642200},{"timestamp":1201876200,"date":"2008-02-01","index":5521,"close":30.45,"high":33.25,"low":30.25,"open":31.06,"volume":291138900},{"timestamp":1202135400,"date":"2008-02-04","index":5522,"close":30.19,"high":30.72,"low":30.11,"open":30.49,"volume":119998600},{"timestamp":1202221800,"date":"2008-02-05","index":5523,"close":29.07,"high":29.94,"low":28.89,"open":29.91,"volume":137534100},{"timestamp":1202308200,"date":"2008-02-06","index":5524,"close":28.52,"high":29.35,"low":28.29,"open":29.28,"volume":138315600},{"timestamp":1202394600,"date":"2008-02-07","index":5525,"close":28.12,"high":28.78,"low":27.9,"open":28.34,"volume":164964900},{"timestamp":1202481000,"date":"2008-02-08","index":5526,"close":28.56,"high":29.08,"low":28.24,"open":28.29,"volume":124872000}]},{"date":"2007-10-25","estimated":0.39,"reported":0.45,"pre":[{"timestamp":1192109400,"date":"2007-10-11","index":5444,"close":29.91,"high":30.63,"low":29.79,"open":30.3,"volume":50788400},{"timestamp":1192195800,"date":"2007-10-12","index":5445,"close":30.17,"high":30.4,"low":29.95,"open":30.03,"volume":31121100},{"timestamp":1192455000,"date":"2007-10-15","index":5446,"close":30.04,"high":30.33,"low":30,"open":30.1,"volume":47150500},{"timestamp":1192541400,"date":"2007-10-16","index":5447,"close":30.32,"high":30.58,"low":30.23,"open":30.24,"volume":56286200},{"timestamp":1192627800,"date":"2007-10-17","index":5448,"close":31.08,"high":31.23,"low":30.65,"open":30.75,"volume":86092400},{"timestamp":1192714200,"date":"2007-10-18","index":5449,"close":31.16,"high":31.23,"low":30.63,"open":31.22,"volume":49208600},{"timestamp":1192800600,"date":"2007-10-19","index":5450,"close":30.17,"high":31.09,"low":30.11,"open":31.09,"volume":75200200},{"timestamp":1193059800,"date":"2007-10-22","index":5451,"close":30.51,"high":30.7,"low":30.12,"open":30.12,"volume":58785100},{"timestamp":1193146200,"date":"2007-10-23","index":5452,"close":30.9,"high":31.12,"low":30.71,"open":30.71,"volume":49956200},{"timestamp":1193232600,"date":"2007-10-24","index":5453,"close":31.25,"high":31.3,"low":30.5,"open":30.85,"volume":77979200},{"timestamp":1193319000,"date":"2007-10-25","index":5454,"close":31.99,"high":32.22,"low":31.49,"open":31.57,"volume":169588700}],"post":[{"timestamp":1193405400,"date":"2007-10-26","index":5455,"close":35.03,"high":36.03,"low":34.56,"open":36.01,"volume":288121200},{"timestamp":1193664600,"date":"2007-10-29","index":5456,"close":34.57,"high":35.29,"low":34.45,"open":34.85,"volume":114655600},{"timestamp":1193751000,"date":"2007-10-30","index":5457,"close":35.57,"high":35.59,"low":34.35,"open":34.37,"volume":107297300},{"timestamp":1193837400,"date":"2007-10-31","index":5458,"close":36.81,"high":37,"low":35.51,"open":35.52,"volume":185635800},{"timestamp":1193923800,"date":"2007-11-01","index":5459,"close":37.06,"high":37.49,"low":36.36,"open":36.53,"volume":152078800},{"timestamp":1194010200,"date":"2007-11-02","index":5460,"close":37.06,"high":37.5,"low":36.42,"open":37.22,"volume":96389800},{"timestamp":1194273000,"date":"2007-11-05","index":5461,"close":36.73,"high":37.1,"low":36.63,"open":36.76,"volume":75485400},{"timestamp":1194359400,"date":"2007-11-06","index":5462,"close":36.41,"high":36.66,"low":35.87,"open":36.59,"volume":100966700},{"timestamp":1194445800,"date":"2007-11-07","index":5463,"close":35.52,"high":36.16,"low":35.45,"open":36.04,"volume":74897800},{"timestamp":1194532200,"date":"2007-11-08","index":5464,"close":34.74,"high":35.9,"low":34.4,"open":35.6,"volume":133742400},{"timestamp":1194618600,"date":"2007-11-09","index":5465,"close":33.73,"high":34.54,"low":33.65,"open":34.18,"volume":125136900}]},{"date":"2007-07-19","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1183642200,"date":"2007-07-05","index":5375,"close":29.99,"high":30.22,"low":29.83,"open":30.05,"volume":47838500},{"timestamp":1183728600,"date":"2007-07-06","index":5376,"close":29.97,"high":30.04,"low":29.66,"open":29.91,"volume":57541000},{"timestamp":1183987800,"date":"2007-07-09","index":5377,"close":29.87,"high":29.95,"low":29.81,"open":29.86,"volume":33831400},{"timestamp":1184074200,"date":"2007-07-10","index":5378,"close":29.33,"high":29.99,"low":29.18,"open":29.7,"volume":66013500},{"timestamp":1184160600,"date":"2007-07-11","index":5379,"close":29.49,"high":29.65,"low":29.21,"open":29.24,"volume":48017000},{"timestamp":1184247000,"date":"2007-07-12","index":5380,"close":30.07,"high":30.11,"low":29.44,"open":29.56,"volume":54302400},{"timestamp":1184333400,"date":"2007-07-13","index":5381,"close":29.82,"high":30.02,"low":29.66,"open":29.94,"volume":42173000},{"timestamp":1184592600,"date":"2007-07-16","index":5382,"close":30.03,"high":30.24,"low":29.72,"open":29.76,"volume":48023200},{"timestamp":1184679000,"date":"2007-07-17","index":5383,"close":30.78,"high":30.88,"low":30.01,"open":30.02,"volume":77539600},{"timestamp":1184765400,"date":"2007-07-18","index":5384,"close":30.92,"high":30.97,"low":30.5,"open":30.51,"volume":64414400},{"timestamp":1184851800,"date":"2007-07-19","index":5385,"close":31.51,"high":31.84,"low":30.93,"open":31.05,"volume":121159300}],"post":[{"timestamp":1184938200,"date":"2007-07-20","index":5386,"close":31.16,"high":31.2,"low":30.79,"open":31.15,"volume":98292600},{"timestamp":1185197400,"date":"2007-07-23","index":5387,"close":31.19,"high":31.52,"low":31.12,"open":31.36,"volume":48910600},{"timestamp":1185283800,"date":"2007-07-24","index":5388,"close":30.8,"high":31.48,"low":30.71,"open":31.01,"volume":59729300},{"timestamp":1185370200,"date":"2007-07-25","index":5389,"close":30.71,"high":31.3,"low":30.37,"open":30.99,"volume":54950100},{"timestamp":1185456600,"date":"2007-07-26","index":5390,"close":29.98,"high":30.53,"low":29.51,"open":30.24,"volume":87025300},{"timestamp":1185543000,"date":"2007-07-27","index":5391,"close":29.39,"high":30,"low":29.36,"open":29.93,"volume":69214600},{"timestamp":1185802200,"date":"2007-07-30","index":5392,"close":29.4,"high":29.49,"low":28.95,"open":29.41,"volume":67499600},{"timestamp":1185888600,"date":"2007-07-31","index":5393,"close":28.99,"high":29.72,"low":28.98,"open":29.71,"volume":66554000},{"timestamp":1185975000,"date":"2007-08-01","index":5394,"close":29.3,"high":29.55,"low":28.82,"open":28.95,"volume":80006300},{"timestamp":1186061400,"date":"2007-08-02","index":5395,"close":29.52,"high":29.79,"low":29.02,"open":29.19,"volume":47938300},{"timestamp":1186147800,"date":"2007-08-03","index":5396,"close":28.96,"high":29.78,"low":28.9,"open":29.45,"volume":61535500}]},{"date":"2007-04-26","estimated":0.46,"reported":0.49,"pre":[{"timestamp":1176384600,"date":"2007-04-12","index":5317,"close":28.54,"high":28.62,"low":28.04,"open":28.06,"volume":43762100},{"timestamp":1176471000,"date":"2007-04-13","index":5318,"close":28.61,"high":28.7,"low":28.1,"open":28.43,"volume":36002900},{"timestamp":1176730200,"date":"2007-04-16","index":5319,"close":28.73,"high":28.75,"low":28.21,"open":28.6,"volume":30740100},{"timestamp":1176816600,"date":"2007-04-17","index":5320,"close":28.85,"high":28.89,"low":28.56,"open":28.63,"volume":33170200},{"timestamp":1176903000,"date":"2007-04-18","index":5321,"close":28.6,"high":28.67,"low":28.36,"open":28.61,"volume":41778400},{"timestamp":1176989400,"date":"2007-04-19","index":5322,"close":28.69,"high":28.89,"low":28.26,"open":28.34,"volume":43648800},{"timestamp":1177075800,"date":"2007-04-20","index":5323,"close":29.02,"high":29.1,"low":28.7,"open":28.98,"volume":60311500},{"timestamp":1177335000,"date":"2007-04-23","index":5324,"close":28.78,"high":28.99,"low":28.67,"open":28.96,"volume":41739100},{"timestamp":1177421400,"date":"2007-04-24","index":5325,"close":28.79,"high":28.96,"low":28.59,"open":28.79,"volume":34236700},{"timestamp":1177507800,"date":"2007-04-25","index":5326,"close":28.99,"high":29,"low":28.69,"open":28.86,"volume":39475000},{"timestamp":1177594200,"date":"2007-04-26","index":5327,"close":29.1,"high":29.35,"low":28.91,"open":29.09,"volume":68760300}],"post":[{"timestamp":1177680600,"date":"2007-04-27","index":5328,"close":30.12,"high":30.74,"low":30,"open":30.17,"volume":128298800},{"timestamp":1177939800,"date":"2007-04-30","index":5329,"close":29.94,"high":30.37,"low":29.94,"open":30.13,"volume":67788800},{"timestamp":1178026200,"date":"2007-05-01","index":5330,"close":30.4,"high":30.42,"low":29.9,"open":29.94,"volume":73539300},{"timestamp":1178112600,"date":"2007-05-02","index":5331,"close":30.61,"high":30.69,"low":30.3,"open":30.39,"volume":80686700},{"timestamp":1178199000,"date":"2007-05-03","index":5332,"close":30.97,"high":31,"low":30.53,"open":30.6,"volume":82036800},{"timestamp":1178285400,"date":"2007-05-04","index":5333,"close":30.56,"high":30.7,"low":30.29,"open":30.68,"volume":104385900},{"timestamp":1178544600,"date":"2007-05-07","index":5334,"close":30.71,"high":30.76,"low":30.48,"open":30.52,"volume":59889100},{"timestamp":1178631000,"date":"2007-05-08","index":5335,"close":30.75,"high":30.94,"low":30.58,"open":30.68,"volume":60551700},{"timestamp":1178717400,"date":"2007-05-09","index":5336,"close":30.78,"high":30.93,"low":30.57,"open":30.7,"volume":51735000},{"timestamp":1178803800,"date":"2007-05-10","index":5337,"close":30.58,"high":30.93,"low":30.53,"open":30.68,"volume":55398600},{"timestamp":1178890200,"date":"2007-05-11","index":5338,"close":30.89,"high":30.98,"low":30.55,"open":30.57,"volume":43425300}]},{"date":"2007-01-25","estimated":0.23,"reported":0.26,"pre":[{"timestamp":1168439400,"date":"2007-01-10","index":5254,"close":29.66,"high":29.89,"low":29.43,"open":29.8,"volume":55017400},{"timestamp":1168525800,"date":"2007-01-11","index":5255,"close":30.7,"high":30.75,"low":29.65,"open":29.76,"volume":99464300},{"timestamp":1168612200,"date":"2007-01-12","index":5256,"close":31.21,"high":31.39,"low":30.64,"open":30.65,"volume":103972500},{"timestamp":1168957800,"date":"2007-01-16","index":5257,"close":31.16,"high":31.45,"low":31.03,"open":31.26,"volume":62379600},{"timestamp":1169044200,"date":"2007-01-17","index":5258,"close":31.1,"high":31.44,"low":31.01,"open":31.26,"volume":58519600},{"timestamp":1169130600,"date":"2007-01-18","index":5259,"close":31,"high":31.37,"low":30.8,"open":31.15,"volume":56364300},{"timestamp":1169217000,"date":"2007-01-19","index":5260,"close":31.11,"high":31.11,"low":30.69,"open":30.73,"volume":75826900},{"timestamp":1169476200,"date":"2007-01-22","index":5261,"close":30.72,"high":31.12,"low":30.51,"open":31.06,"volume":56143900},{"timestamp":1169562600,"date":"2007-01-23","index":5262,"close":30.74,"high":30.96,"low":30.52,"open":30.63,"volume":49171200},{"timestamp":1169649000,"date":"2007-01-24","index":5263,"close":31.09,"high":31.3,"low":30.65,"open":30.78,"volume":58527800},{"timestamp":1169735400,"date":"2007-01-25","index":5264,"close":30.45,"high":31.48,"low":30.45,"open":31.08,"volume":97378700}],"post":[{"timestamp":1169821800,"date":"2007-01-26","index":5265,"close":30.6,"high":31.23,"low":30.6,"open":31.22,"volume":96103700},{"timestamp":1170081000,"date":"2007-01-29","index":5266,"close":30.53,"high":30.78,"low":30.34,"open":30.65,"volume":57605900},{"timestamp":1170167400,"date":"2007-01-30","index":5267,"close":30.48,"high":30.64,"low":30.14,"open":30.57,"volume":61900400},{"timestamp":1170253800,"date":"2007-01-31","index":5268,"close":30.86,"high":31.1,"low":30.35,"open":30.41,"volume":73968400},{"timestamp":1170340200,"date":"2007-02-01","index":5269,"close":30.56,"high":30.94,"low":30.37,"open":30.84,"volume":55355800},{"timestamp":1170426600,"date":"2007-02-02","index":5270,"close":30.19,"high":30.84,"low":30.13,"open":30.82,"volume":60401700},{"timestamp":1170685800,"date":"2007-02-05","index":5271,"close":29.61,"high":30.02,"low":29.41,"open":29.97,"volume":99102100},{"timestamp":1170772200,"date":"2007-02-06","index":5272,"close":29.51,"high":29.75,"low":29.22,"open":29.59,"volume":79281100},{"timestamp":1170858600,"date":"2007-02-07","index":5273,"close":29.37,"high":29.7,"low":29.25,"open":29.64,"volume":65145500},{"timestamp":1170945000,"date":"2007-02-08","index":5274,"close":29.26,"high":29.8,"low":29.2,"open":29.24,"volume":48749000},{"timestamp":1171031400,"date":"2007-02-09","index":5275,"close":28.98,"high":29.4,"low":28.93,"open":29.35,"volume":69823100}]},{"date":"2006-10-26","estimated":0.31,"reported":0.35,"pre":[{"timestamp":1160659800,"date":"2006-10-12","index":5194,"close":28.22,"high":28.29,"low":27.54,"open":27.58,"volume":120174900},{"timestamp":1160746200,"date":"2006-10-13","index":5195,"close":28.37,"high":28.69,"low":28.31,"open":28.34,"volume":129751900},{"timestamp":1161005400,"date":"2006-10-16","index":5196,"close":28.45,"high":28.6,"low":28.33,"open":28.48,"volume":49744800},{"timestamp":1161091800,"date":"2006-10-17","index":5197,"close":28.44,"high":28.51,"low":28.17,"open":28.24,"volume":40122600},{"timestamp":1161178200,"date":"2006-10-18","index":5198,"close":28.52,"high":28.7,"low":28.26,"open":28.5,"volume":40630800},{"timestamp":1161264600,"date":"2006-10-19","index":5199,"close":28.29,"high":28.45,"low":28.12,"open":28.35,"volume":44730800},{"timestamp":1161351000,"date":"2006-10-20","index":5200,"close":28.43,"high":28.49,"low":28.17,"open":28.48,"volume":48887800},{"timestamp":1161610200,"date":"2006-10-23","index":5201,"close":28.45,"high":28.69,"low":28.18,"open":28.3,"volume":48525000},{"timestamp":1161696600,"date":"2006-10-24","index":5202,"close":28.28,"high":28.43,"low":28.13,"open":28.43,"volume":61409600},{"timestamp":1161783000,"date":"2006-10-25","index":5203,"close":28.31,"high":28.46,"low":28.14,"open":28.28,"volume":40717100},{"timestamp":1161869400,"date":"2006-10-26","index":5204,"close":28.35,"high":28.41,"low":28.04,"open":28.33,"volume":69964200}],"post":[{"timestamp":1161955800,"date":"2006-10-27","index":5205,"close":28.34,"high":28.79,"low":28.25,"open":28.49,"volume":89060100},{"timestamp":1162218600,"date":"2006-10-30","index":5206,"close":28.53,"high":28.84,"low":28.32,"open":28.35,"volume":47296800},{"timestamp":1162305000,"date":"2006-10-31","index":5207,"close":28.71,"high":28.85,"low":28.56,"open":28.66,"volume":61861700},{"timestamp":1162391400,"date":"2006-11-01","index":5208,"close":28.81,"high":28.99,"low":28.7,"open":28.78,"volume":75895900},{"timestamp":1162477800,"date":"2006-11-02","index":5209,"close":28.77,"high":28.86,"low":28.58,"open":28.71,"volume":58674400},{"timestamp":1162564200,"date":"2006-11-03","index":5210,"close":28.73,"high":28.93,"low":28.61,"open":28.85,"volume":41124500},{"timestamp":1162823400,"date":"2006-11-06","index":5211,"close":28.84,"high":29.05,"low":28.76,"open":28.77,"volume":60446200},{"timestamp":1162909800,"date":"2006-11-07","index":5212,"close":28.95,"high":29.07,"low":28.8,"open":28.86,"volume":56511200},{"timestamp":1162996200,"date":"2006-11-08","index":5213,"close":28.98,"high":29.23,"low":28.66,"open":28.78,"volume":77403300},{"timestamp":1163082600,"date":"2006-11-09","index":5214,"close":29.26,"high":29.4,"low":29,"open":29.11,"volume":89407500},{"timestamp":1163169000,"date":"2006-11-10","index":5215,"close":29.24,"high":29.29,"low":29.15,"open":29.17,"volume":37855100}]},{"date":"2006-07-20","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1152192600,"date":"2006-07-06","index":5125,"close":23.48,"high":23.61,"low":23.42,"open":23.45,"volume":44775200},{"timestamp":1152279000,"date":"2006-07-07","index":5126,"close":23.3,"high":23.55,"low":23.3,"open":23.39,"volume":63168800},{"timestamp":1152538200,"date":"2006-07-10","index":5127,"close":23.5,"high":23.66,"low":23.38,"open":23.43,"volume":50565100},{"timestamp":1152624600,"date":"2006-07-11","index":5128,"close":23.1,"high":23.37,"low":22.74,"open":23.37,"volume":88676300},{"timestamp":1152711000,"date":"2006-07-12","index":5129,"close":22.64,"high":22.88,"low":22.62,"open":22.79,"volume":77379300},{"timestamp":1152797400,"date":"2006-07-13","index":5130,"close":22.26,"high":22.61,"low":22.25,"open":22.37,"volume":73099500},{"timestamp":1152883800,"date":"2006-07-14","index":5131,"close":22.29,"high":22.55,"low":22.23,"open":22.28,"volume":67499400},{"timestamp":1153143000,"date":"2006-07-17","index":5132,"close":22.48,"high":22.61,"low":22.26,"open":22.29,"volume":37053500},{"timestamp":1153229400,"date":"2006-07-18","index":5133,"close":22.74,"high":22.76,"low":22.48,"open":22.59,"volume":65047300},{"timestamp":1153315800,"date":"2006-07-19","index":5134,"close":23.4,"high":23.46,"low":22.72,"open":22.82,"volume":82188200},{"timestamp":1153402200,"date":"2006-07-20","index":5135,"close":22.85,"high":23.45,"low":22.78,"open":23.44,"volume":76605200}],"post":[{"timestamp":1153488600,"date":"2006-07-21","index":5136,"close":23.87,"high":24.15,"low":23,"open":24.08,"volume":175483800},{"timestamp":1153747800,"date":"2006-07-24","index":5137,"close":24,"high":24.11,"low":23.79,"open":24.01,"volume":59586700},{"timestamp":1153834200,"date":"2006-07-25","index":5138,"close":24.22,"high":24.29,"low":23.9,"open":24,"volume":60075800},{"timestamp":1153920600,"date":"2006-07-26","index":5139,"close":24.37,"high":24.53,"low":24.1,"open":24.12,"volume":54942100},{"timestamp":1154007000,"date":"2006-07-27","index":5140,"close":23.87,"high":24.6,"low":23.77,"open":24.58,"volume":85386800},{"timestamp":1154093400,"date":"2006-07-28","index":5141,"close":24.25,"high":24.28,"low":24.06,"open":24.08,"volume":51705800},{"timestamp":1154352600,"date":"2006-07-31","index":5142,"close":24.06,"high":24.42,"low":24.01,"open":24.07,"volume":40254400},{"timestamp":1154439000,"date":"2006-08-01","index":5143,"close":23.99,"high":24.2,"low":23.85,"open":24.02,"volume":49168700},{"timestamp":1154525400,"date":"2006-08-02","index":5144,"close":24.3,"high":24.4,"low":24.03,"open":24.12,"volume":46462000},{"timestamp":1154611800,"date":"2006-08-03","index":5145,"close":24.21,"high":24.48,"low":24.15,"open":24.19,"volume":43155300},{"timestamp":1154698200,"date":"2006-08-04","index":5146,"close":24.29,"high":24.49,"low":24.15,"open":24.4,"volume":45690400}]},{"date":"2006-04-27","estimated":0.33,"reported":0.32,"pre":[{"timestamp":1144848600,"date":"2006-04-12","index":5067,"close":27.2,"high":27.2,"low":26.97,"open":27.1,"volume":32183000},{"timestamp":1144935000,"date":"2006-04-13","index":5068,"close":27.07,"high":27.2,"low":27,"open":27.08,"volume":28160000},{"timestamp":1145280600,"date":"2006-04-17","index":5069,"close":26.84,"high":27.05,"low":26.73,"open":27.03,"volume":35796200},{"timestamp":1145367000,"date":"2006-04-18","index":5070,"close":27.22,"high":27.5,"low":26.82,"open":26.94,"volume":56272700},{"timestamp":1145453400,"date":"2006-04-19","index":5071,"close":27.03,"high":27.19,"low":26.96,"open":27.11,"volume":45111100},{"timestamp":1145539800,"date":"2006-04-20","index":5072,"close":27.03,"high":27.19,"low":26.7,"open":27.05,"volume":45648300},{"timestamp":1145626200,"date":"2006-04-21","index":5073,"close":27.15,"high":27.39,"low":27,"open":27.05,"volume":58528000},{"timestamp":1145885400,"date":"2006-04-24","index":5074,"close":27.11,"high":27.25,"low":26.98,"open":27.07,"volume":42318400},{"timestamp":1145971800,"date":"2006-04-25","index":5075,"close":27.11,"high":27.21,"low":27.02,"open":27.09,"volume":49222500},{"timestamp":1146058200,"date":"2006-04-26","index":5076,"close":27.1,"high":27.23,"low":27,"open":27.08,"volume":39190000},{"timestamp":1146144600,"date":"2006-04-27","index":5077,"close":27.25,"high":27.63,"low":26.94,"open":26.97,"volume":96509600}],"post":[{"timestamp":1146231000,"date":"2006-04-28","index":5078,"close":24.15,"high":24.5,"low":24,"open":24.23,"volume":591052200},{"timestamp":1146490200,"date":"2006-05-01","index":5079,"close":24.29,"high":25,"low":24.09,"open":24.32,"volume":174800900},{"timestamp":1146576600,"date":"2006-05-02","index":5080,"close":24.01,"high":25,"low":23.9,"open":24.49,"volume":190533500},{"timestamp":1146663000,"date":"2006-05-03","index":5081,"close":23.17,"high":24.02,"low":23.15,"open":23.99,"volume":211527100},{"timestamp":1146749400,"date":"2006-05-04","index":5082,"close":23.44,"high":23.67,"low":23.14,"open":23.35,"volume":171257400},{"timestamp":1146835800,"date":"2006-05-05","index":5083,"close":23.8,"high":23.95,"low":23.52,"open":23.66,"volume":131604300},{"timestamp":1147095000,"date":"2006-05-08","index":5084,"close":23.73,"high":25,"low":23.51,"open":23.85,"volume":80693500},{"timestamp":1147181400,"date":"2006-05-09","index":5085,"close":23.62,"high":24,"low":23.49,"open":23.75,"volume":75345900},{"timestamp":1147267800,"date":"2006-05-10","index":5086,"close":23.77,"high":23.79,"low":23.59,"open":23.67,"volume":76563300},{"timestamp":1147354200,"date":"2006-05-11","index":5087,"close":23.22,"high":23.79,"low":23.15,"open":23.71,"volume":92916700},{"timestamp":1147440600,"date":"2006-05-12","index":5088,"close":23.17,"high":23.37,"low":23.05,"open":23.14,"volume":83115900}]},{"date":"2006-01-26","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1136989800,"date":"2006-01-11","index":5004,"close":27.29,"high":27.39,"low":26.9,"open":27.01,"volume":70120700},{"timestamp":1137076200,"date":"2006-01-12","index":5005,"close":27.14,"high":27.26,"low":26.97,"open":27.25,"volume":45994800},{"timestamp":1137162600,"date":"2006-01-13","index":5006,"close":27.19,"high":27.25,"low":27.01,"open":27.03,"volume":41418000},{"timestamp":1137508200,"date":"2006-01-17","index":5007,"close":26.99,"high":27.19,"low":26.9,"open":26.9,"volume":58566600},{"timestamp":1137594600,"date":"2006-01-18","index":5008,"close":26.83,"high":26.98,"low":26.7,"open":26.74,"volume":52376200},{"timestamp":1137681000,"date":"2006-01-19","index":5009,"close":27.02,"high":27.24,"low":26.85,"open":26.87,"volume":60367600},{"timestamp":1137767400,"date":"2006-01-20","index":5010,"close":26.41,"high":27.01,"low":26.26,"open":27.01,"volume":79165900},{"timestamp":1138026600,"date":"2006-01-23","index":5011,"close":26.35,"high":26.53,"low":26.3,"open":26.41,"volume":47925600},{"timestamp":1138113000,"date":"2006-01-24","index":5012,"close":26.28,"high":26.45,"low":26.22,"open":26.34,"volume":63040700},{"timestamp":1138199400,"date":"2006-01-25","index":5013,"close":26.4,"high":26.57,"low":26.23,"open":26.41,"volume":59072100},{"timestamp":1138285800,"date":"2006-01-26","index":5014,"close":26.5,"high":26.72,"low":26.31,"open":26.56,"volume":69509300}],"post":[{"timestamp":1138372200,"date":"2006-01-27","index":5015,"close":27.79,"high":27.95,"low":27.19,"open":27.23,"volume":134520700},{"timestamp":1138631400,"date":"2006-01-30","index":5016,"close":28,"high":28.18,"low":27.78,"open":27.82,"volume":103999200},{"timestamp":1138717800,"date":"2006-01-31","index":5017,"close":28.15,"high":28.38,"low":27.87,"open":27.91,"volume":94841300},{"timestamp":1138804200,"date":"2006-02-01","index":5018,"close":28.04,"high":28.07,"low":27.76,"open":27.96,"volume":68448800},{"timestamp":1138890600,"date":"2006-02-02","index":5019,"close":27.68,"high":27.99,"low":27.55,"open":27.97,"volume":55073400},{"timestamp":1138977000,"date":"2006-02-03","index":5020,"close":27.54,"high":27.7,"low":27.34,"open":27.48,"volume":75022700},{"timestamp":1139236200,"date":"2006-02-06","index":5021,"close":27.17,"high":27.54,"low":27.09,"open":27.51,"volume":60170500},{"timestamp":1139322600,"date":"2006-02-07","index":5022,"close":26.94,"high":27.15,"low":26.81,"open":26.95,"volume":72159500},{"timestamp":1139409000,"date":"2006-02-08","index":5023,"close":26.91,"high":27.08,"low":26.71,"open":27.01,"volume":51795200},{"timestamp":1139495400,"date":"2006-02-09","index":5024,"close":26.66,"high":27.03,"low":26.65,"open":26.96,"volume":52861700},{"timestamp":1139581800,"date":"2006-02-10","index":5025,"close":26.69,"high":26.89,"low":26.51,"open":26.62,"volume":52127000}]},{"date":"2005-10-27","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1129210200,"date":"2005-10-13","index":4943,"close":24.59,"high":24.73,"low":24.27,"open":24.31,"volume":70192000},{"timestamp":1129296600,"date":"2005-10-14","index":4944,"close":24.67,"high":24.73,"low":24.5,"open":24.71,"volume":53846700},{"timestamp":1129555800,"date":"2005-10-17","index":4945,"close":24.53,"high":24.69,"low":24.44,"open":24.68,"volume":46924400},{"timestamp":1129642200,"date":"2005-10-18","index":4946,"close":24.57,"high":24.83,"low":24.45,"open":24.49,"volume":69328200},{"timestamp":1129728600,"date":"2005-10-19","index":4947,"close":25.09,"high":25.09,"low":24.5,"open":24.56,"volume":66574500},{"timestamp":1129815000,"date":"2005-10-20","index":4948,"close":24.79,"high":25.13,"low":24.74,"open":25.05,"volume":58830600},{"timestamp":1129901400,"date":"2005-10-21","index":4949,"close":24.78,"high":25,"low":24.57,"open":24.91,"volume":69431200},{"timestamp":1130160600,"date":"2005-10-24","index":4950,"close":25.1,"high":25.1,"low":24.68,"open":24.89,"volume":51868000},{"timestamp":1130247000,"date":"2005-10-25","index":4951,"close":25.03,"high":25.13,"low":24.83,"open":24.95,"volume":41310500},{"timestamp":1130333400,"date":"2005-10-26","index":4952,"close":25.11,"high":25.33,"low":24.93,"open":24.97,"volume":58178100},{"timestamp":1130419800,"date":"2005-10-27","index":4953,"close":24.85,"high":25.27,"low":24.85,"open":25.22,"volume":61566100}],"post":[{"timestamp":1130506200,"date":"2005-10-28","index":4954,"close":25.53,"high":25.6,"low":25.1,"open":25.1,"volume":106559300},{"timestamp":1130769000,"date":"2005-10-31","index":4955,"close":25.7,"high":25.8,"low":25.5,"open":25.61,"volume":75122100},{"timestamp":1130855400,"date":"2005-11-01","index":4956,"close":25.96,"high":26.1,"low":25.61,"open":25.61,"volume":71370400},{"timestamp":1130941800,"date":"2005-11-02","index":4957,"close":26.46,"high":26.5,"low":25.93,"open":25.93,"volume":75067100},{"timestamp":1131028200,"date":"2005-11-03","index":4958,"close":26.44,"high":26.64,"low":26.25,"open":26.6,"volume":73421600},{"timestamp":1131114600,"date":"2005-11-04","index":4959,"close":26.66,"high":26.71,"low":26.45,"open":26.53,"volume":57464000},{"timestamp":1131373800,"date":"2005-11-07","index":4960,"close":27.01,"high":27.08,"low":26.7,"open":26.72,"volume":77104800},{"timestamp":1131460200,"date":"2005-11-08","index":4961,"close":27.05,"high":27.18,"low":26.77,"open":26.94,"volume":60091700},{"timestamp":1131546600,"date":"2005-11-09","index":4962,"close":26.96,"high":27.15,"low":26.94,"open":26.98,"volume":59562100},{"timestamp":1131633000,"date":"2005-11-10","index":4963,"close":27.09,"high":27.15,"low":26.64,"open":26.94,"volume":73314800},{"timestamp":1131719400,"date":"2005-11-11","index":4964,"close":27.28,"high":27.39,"low":27.13,"open":27.15,"volume":51945600}]},{"date":"2005-07-21","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1120743000,"date":"2005-07-07","index":4874,"close":24.65,"high":24.71,"low":24.5,"open":24.58,"volume":80082900},{"timestamp":1120829400,"date":"2005-07-08","index":4875,"close":25.09,"high":25.12,"low":24.63,"open":24.64,"volume":56104000},{"timestamp":1121088600,"date":"2005-07-11","index":4876,"close":25.29,"high":25.38,"low":25.11,"open":25.15,"volume":61525400},{"timestamp":1121175000,"date":"2005-07-12","index":4877,"close":25.61,"high":25.62,"low":25.2,"open":25.24,"volume":63384800},{"timestamp":1121261400,"date":"2005-07-13","index":4878,"close":25.66,"high":25.75,"low":25.48,"open":25.53,"volume":44749200},{"timestamp":1121347800,"date":"2005-07-14","index":4879,"close":25.97,"high":26.1,"low":25.79,"open":25.79,"volume":69506800},{"timestamp":1121434200,"date":"2005-07-15","index":4880,"close":25.79,"high":26.1,"low":25.75,"open":26.04,"volume":56472800},{"timestamp":1121693400,"date":"2005-07-18","index":4881,"close":25.55,"high":25.79,"low":25.55,"open":25.71,"volume":39668000},{"timestamp":1121779800,"date":"2005-07-19","index":4882,"close":26.16,"high":26.25,"low":25.75,"open":25.79,"volume":113290100},{"timestamp":1121866200,"date":"2005-07-20","index":4883,"close":26.19,"high":26.23,"low":25.88,"open":26,"volume":71424800},{"timestamp":1121952600,"date":"2005-07-21","index":4884,"close":26.44,"high":26.48,"low":26,"open":26.3,"volume":112932100}],"post":[{"timestamp":1122039000,"date":"2005-07-22","index":4885,"close":25.68,"high":26.34,"low":25.63,"open":25.99,"volume":97558900},{"timestamp":1122298200,"date":"2005-07-25","index":4886,"close":25.69,"high":25.9,"low":25.65,"open":25.69,"volume":45174600},{"timestamp":1122384600,"date":"2005-07-26","index":4887,"close":25.54,"high":25.74,"low":25.53,"open":25.72,"volume":51476400},{"timestamp":1122471000,"date":"2005-07-27","index":4888,"close":25.72,"high":25.8,"low":25.53,"open":25.61,"volume":57977300},{"timestamp":1122557400,"date":"2005-07-28","index":4889,"close":25.75,"high":25.85,"low":25.66,"open":25.75,"volume":44738700},{"timestamp":1122643800,"date":"2005-07-29","index":4890,"close":25.61,"high":26,"low":25.59,"open":25.78,"volume":59524400},{"timestamp":1122903000,"date":"2005-08-01","index":4891,"close":25.92,"high":26.05,"low":25.76,"open":25.81,"volume":61346800},{"timestamp":1122989400,"date":"2005-08-02","index":4892,"close":26.81,"high":26.9,"low":25.87,"open":25.9,"volume":137510100},{"timestamp":1123075800,"date":"2005-08-03","index":4893,"close":27.25,"high":27.43,"low":26.73,"open":26.76,"volume":139422400},{"timestamp":1123162200,"date":"2005-08-04","index":4894,"close":27.32,"high":27.5,"low":27.05,"open":27.16,"volume":91461400},{"timestamp":1123248600,"date":"2005-08-05","index":4895,"close":27.76,"high":27.94,"low":27.25,"open":27.29,"volume":82212400}]},{"date":"2005-04-28","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1113485400,"date":"2005-04-14","index":4816,"close":24.84,"high":25.14,"low":24.83,"open":25.01,"volume":66754400},{"timestamp":1113571800,"date":"2005-04-15","index":4817,"close":24.46,"high":24.9,"low":24.41,"open":24.58,"volume":100251600},{"timestamp":1113831000,"date":"2005-04-18","index":4818,"close":24.65,"high":24.84,"low":24.4,"open":24.45,"volume":75766400},{"timestamp":1113917400,"date":"2005-04-19","index":4819,"close":24.63,"high":24.8,"low":24.45,"open":24.71,"volume":65956200},{"timestamp":1114003800,"date":"2005-04-20","index":4820,"close":24.32,"high":24.7,"low":24.3,"open":24.66,"volume":91923500},{"timestamp":1114090200,"date":"2005-04-21","index":4821,"close":25.28,"high":25.39,"low":24.47,"open":24.48,"volume":93562300},{"timestamp":1114176600,"date":"2005-04-22","index":4822,"close":24.98,"high":25.25,"low":24.78,"open":25.05,"volume":80087500},{"timestamp":1114435800,"date":"2005-04-25","index":4823,"close":24.99,"high":25.28,"low":24.86,"open":25.07,"volume":75457900},{"timestamp":1114522200,"date":"2005-04-26","index":4824,"close":24.76,"high":25.25,"low":24.74,"open":24.95,"volume":60464300},{"timestamp":1114608600,"date":"2005-04-27","index":4825,"close":24.99,"high":25.15,"low":24.63,"open":24.66,"volume":47732800},{"timestamp":1114695000,"date":"2005-04-28","index":4826,"close":24.45,"high":24.92,"low":24.44,"open":24.82,"volume":83623100}],"post":[{"timestamp":1114781400,"date":"2005-04-29","index":4827,"close":25.3,"high":25.3,"low":24.79,"open":24.88,"volume":98641200},{"timestamp":1115040600,"date":"2005-05-02","index":4828,"close":25.23,"high":25.36,"low":24.95,"open":25.23,"volume":54376700},{"timestamp":1115127000,"date":"2005-05-03","index":4829,"close":25.36,"high":25.4,"low":25.09,"open":25.13,"volume":67867800},{"timestamp":1115213400,"date":"2005-05-04","index":4830,"close":25.21,"high":25.4,"low":25.11,"open":25.34,"volume":86864200},{"timestamp":1115299800,"date":"2005-05-05","index":4831,"close":25.23,"high":25.33,"low":25.08,"open":25.2,"volume":59362300},{"timestamp":1115386200,"date":"2005-05-06","index":4832,"close":25.22,"high":25.48,"low":25.19,"open":25.33,"volume":64322600},{"timestamp":1115645400,"date":"2005-05-09","index":4833,"close":25.11,"high":25.33,"low":25.05,"open":25.23,"volume":61872400},{"timestamp":1115731800,"date":"2005-05-10","index":4834,"close":24.9,"high":25.08,"low":24.82,"open":25.04,"volume":62235100},{"timestamp":1115818200,"date":"2005-05-11","index":4835,"close":24.91,"high":24.97,"low":24.64,"open":24.89,"volume":59463300},{"timestamp":1115904600,"date":"2005-05-12","index":4836,"close":25,"high":25.11,"low":24.83,"open":24.84,"volume":74540700},{"timestamp":1115991000,"date":"2005-05-13","index":4837,"close":25.3,"high":25.38,"low":24.99,"open":25.03,"volume":77204300}]},{"date":"2005-01-27","estimated":0.33,"reported":0.35,"pre":[{"timestamp":1105540200,"date":"2005-01-12","index":4753,"close":26.78,"high":26.85,"low":26.62,"open":26.77,"volume":72940600},{"timestamp":1105626600,"date":"2005-01-13","index":4754,"close":26.27,"high":26.8,"low":26.16,"open":26.68,"volume":89861600},{"timestamp":1105713000,"date":"2005-01-14","index":4755,"close":26.12,"high":26.45,"low":26.04,"open":26.4,"volume":92180800},{"timestamp":1106058600,"date":"2005-01-18","index":4756,"close":26.32,"high":26.35,"low":25.84,"open":26.03,"volume":69146400},{"timestamp":1106145000,"date":"2005-01-19","index":4757,"close":25.98,"high":26.26,"low":25.92,"open":26.21,"volume":58114100},{"timestamp":1106231400,"date":"2005-01-20","index":4758,"close":25.86,"high":26.1,"low":25.74,"open":25.84,"volume":58380100},{"timestamp":1106317800,"date":"2005-01-21","index":4759,"close":25.65,"high":26.13,"low":25.64,"open":25.95,"volume":76501000},{"timestamp":1106577000,"date":"2005-01-24","index":4760,"close":25.67,"high":26,"low":25.64,"open":25.76,"volume":69010900},{"timestamp":1106663400,"date":"2005-01-25","index":4761,"close":26.02,"high":26.19,"low":25.75,"open":25.76,"volume":67580700},{"timestamp":1106749800,"date":"2005-01-26","index":4762,"close":26.01,"high":26.17,"low":25.9,"open":26.07,"volume":64974500},{"timestamp":1106836200,"date":"2005-01-27","index":4763,"close":26.11,"high":26.16,"low":25.85,"open":25.95,"volume":93204100}],"post":[{"timestamp":1106922600,"date":"2005-01-28","index":4764,"close":26.18,"high":26.65,"low":25.96,"open":26.54,"volume":110466500},{"timestamp":1107181800,"date":"2005-01-31","index":4765,"close":26.28,"high":26.52,"low":26.16,"open":26.35,"volume":71442100},{"timestamp":1107268200,"date":"2005-02-01","index":4766,"close":26.39,"high":26.43,"low":26.22,"open":26.25,"volume":57981700},{"timestamp":1107354600,"date":"2005-02-02","index":4767,"close":26.46,"high":26.5,"low":26.28,"open":26.42,"volume":79329500},{"timestamp":1107441000,"date":"2005-02-03","index":4768,"close":26.18,"high":26.4,"low":26.1,"open":26.37,"volume":62545400},{"timestamp":1107527400,"date":"2005-02-04","index":4769,"close":26.32,"high":26.37,"low":26.14,"open":26.17,"volume":61246500},{"timestamp":1107786600,"date":"2005-02-07","index":4770,"close":26.16,"high":26.3,"low":26.06,"open":26.27,"volume":57763400},{"timestamp":1107873000,"date":"2005-02-08","index":4771,"close":26.24,"high":26.34,"low":26.16,"open":26.19,"volume":61343700},{"timestamp":1107959400,"date":"2005-02-09","index":4772,"close":26.07,"high":26.31,"low":26.04,"open":26.25,"volume":77874800},{"timestamp":1108045800,"date":"2005-02-10","index":4773,"close":26.06,"high":26.13,"low":26,"open":26.1,"volume":71796400},{"timestamp":1108132200,"date":"2005-02-11","index":4774,"close":25.97,"high":26.12,"low":25.81,"open":26.03,"volume":83835900}]},{"date":"2004-10-21","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1097155800,"date":"2004-10-07","index":4686,"close":28.17,"high":28.59,"low":28.16,"open":28.54,"volume":38401500},{"timestamp":1097242200,"date":"2004-10-08","index":4687,"close":27.99,"high":28.33,"low":27.97,"open":28.1,"volume":49556600},{"timestamp":1097501400,"date":"2004-10-11","index":4688,"close":28.06,"high":28.22,"low":27.93,"open":28.2,"volume":44691000},{"timestamp":1097587800,"date":"2004-10-12","index":4689,"close":28.03,"high":28.16,"low":27.81,"open":27.83,"volume":56412900},{"timestamp":1097674200,"date":"2004-10-13","index":4690,"close":28.03,"high":28.27,"low":27.94,"open":28.19,"volume":49500700},{"timestamp":1097760600,"date":"2004-10-14","index":4691,"close":27.8,"high":28.16,"low":27.8,"open":28.04,"volume":41548700},{"timestamp":1097847000,"date":"2004-10-15","index":4692,"close":27.99,"high":28.24,"low":27.82,"open":27.97,"volume":49828500},{"timestamp":1098106200,"date":"2004-10-18","index":4693,"close":28.41,"high":28.45,"low":27.98,"open":28.07,"volume":50350700},{"timestamp":1098192600,"date":"2004-10-19","index":4694,"close":28.18,"high":28.59,"low":28.17,"open":28.53,"volume":57026500},{"timestamp":1098279000,"date":"2004-10-20","index":4695,"close":28.7,"high":28.75,"low":28.12,"open":28.22,"volume":69078100},{"timestamp":1098365400,"date":"2004-10-21","index":4696,"close":28.56,"high":28.89,"low":28.47,"open":28.81,"volume":94988500}],"post":[{"timestamp":1098451800,"date":"2004-10-22","index":4697,"close":27.74,"high":28.34,"low":27.58,"open":28.3,"volume":101912800},{"timestamp":1098711000,"date":"2004-10-25","index":4698,"close":27.63,"high":27.77,"low":27.55,"open":27.67,"volume":61529500},{"timestamp":1098797400,"date":"2004-10-26","index":4699,"close":27.9,"high":27.9,"low":27.63,"open":27.71,"volume":76966600},{"timestamp":1098883800,"date":"2004-10-27","index":4700,"close":28.15,"high":28.35,"low":27.58,"open":27.86,"volume":72392600},{"timestamp":1098970200,"date":"2004-10-28","index":4701,"close":28.01,"high":28.54,"low":27.9,"open":28.11,"volume":63059600},{"timestamp":1099056600,"date":"2004-10-29","index":4702,"close":27.97,"high":28.15,"low":27.8,"open":28.12,"volume":80010100},{"timestamp":1099319400,"date":"2004-11-01","index":4703,"close":28.08,"high":28.28,"low":27.96,"open":28.16,"volume":72930900},{"timestamp":1099405800,"date":"2004-11-02","index":4704,"close":28.24,"high":28.47,"low":28.03,"open":28.26,"volume":89417100},{"timestamp":1099492200,"date":"2004-11-03","index":4705,"close":28.47,"high":28.65,"low":28.31,"open":28.65,"volume":79666700},{"timestamp":1099578600,"date":"2004-11-04","index":4706,"close":29,"high":29,"low":28.38,"open":28.38,"volume":87867700},{"timestamp":1099665000,"date":"2004-11-05","index":4707,"close":29.31,"high":29.36,"low":29.03,"open":29.21,"volume":95337700}]},{"date":"2004-07-22","estimated":0.29,"reported":0.28,"pre":[{"timestamp":1089293400,"date":"2004-07-08","index":4622,"close":27.64,"high":28.15,"low":27.55,"open":27.88,"volume":59125100},{"timestamp":1089379800,"date":"2004-07-09","index":4623,"close":27.86,"high":28,"low":27.64,"open":27.78,"volume":50249300},{"timestamp":1089639000,"date":"2004-07-12","index":4624,"close":27.89,"high":28,"low":27.59,"open":27.67,"volume":45757300},{"timestamp":1089725400,"date":"2004-07-13","index":4625,"close":27.6,"high":27.95,"low":27.6,"open":27.91,"volume":43274100},{"timestamp":1089811800,"date":"2004-07-14","index":4626,"close":28.13,"high":28.36,"low":27.34,"open":27.4,"volume":87656300},{"timestamp":1089898200,"date":"2004-07-15","index":4627,"close":27.87,"high":28.2,"low":27.8,"open":28.05,"volume":46759700},{"timestamp":1089984600,"date":"2004-07-16","index":4628,"close":27.48,"high":28.2,"low":27.25,"open":28.18,"volume":66406300},{"timestamp":1090243800,"date":"2004-07-19","index":4629,"close":27.95,"high":28.26,"low":27.6,"open":27.62,"volume":60354500},{"timestamp":1090330200,"date":"2004-07-20","index":4630,"close":28.32,"high":28.48,"low":27.85,"open":28,"volume":89010700},{"timestamp":1090416600,"date":"2004-07-21","index":4631,"close":28.86,"high":29.89,"low":28.81,"open":29.89,"volume":201518000},{"timestamp":1090503000,"date":"2004-07-22","index":4632,"close":29,"high":29.3,"low":28.83,"open":29.07,"volume":124640700}],"post":[{"timestamp":1090589400,"date":"2004-07-23","index":4633,"close":28.03,"high":28.4,"low":28.02,"open":28.38,"volume":97372700},{"timestamp":1090848600,"date":"2004-07-26","index":4634,"close":28.66,"high":28.71,"low":28.2,"open":28.36,"volume":72387600},{"timestamp":1090935000,"date":"2004-07-27","index":4635,"close":28.44,"high":28.76,"low":28.13,"open":28.7,"volume":72968400},{"timestamp":1091021400,"date":"2004-07-28","index":4636,"close":28.58,"high":28.79,"low":28.28,"open":28.34,"volume":62718800},{"timestamp":1091107800,"date":"2004-07-29","index":4637,"close":28.48,"high":28.8,"low":28.25,"open":28.78,"volume":60148400},{"timestamp":1091194200,"date":"2004-07-30","index":4638,"close":28.49,"high":28.81,"low":28.33,"open":28.45,"volume":59552900},{"timestamp":1091453400,"date":"2004-08-02","index":4639,"close":28.52,"high":28.55,"low":28.16,"open":28.27,"volume":52267000},{"timestamp":1091539800,"date":"2004-08-03","index":4640,"close":28.07,"high":28.42,"low":28,"open":28.38,"volume":53990900},{"timestamp":1091626200,"date":"2004-08-04","index":4641,"close":28.06,"high":28.2,"low":27.99,"open":28.01,"volume":46217900},{"timestamp":1091712600,"date":"2004-08-05","index":4642,"close":27.53,"high":28.21,"low":27.52,"open":28.16,"volume":55591700},{"timestamp":1091799000,"date":"2004-08-06","index":4643,"close":27.14,"high":27.86,"low":27.06,"open":27.38,"volume":75628000}]},{"date":"2004-04-22","estimated":0.29,"reported":0.34,"pre":[{"timestamp":1081344600,"date":"2004-04-07","index":4560,"close":25.59,"high":25.78,"low":25.35,"open":25.74,"volume":63268900},{"timestamp":1081431000,"date":"2004-04-08","index":4561,"close":25.48,"high":25.85,"low":25.36,"open":25.82,"volume":45294600},{"timestamp":1081776600,"date":"2004-04-12","index":4562,"close":25.61,"high":25.74,"low":25.43,"open":25.48,"volume":38786800},{"timestamp":1081863000,"date":"2004-04-13","index":4563,"close":25.45,"high":25.77,"low":25.41,"open":25.68,"volume":56971500},{"timestamp":1081949400,"date":"2004-04-14","index":4564,"close":25.51,"high":25.68,"low":25.38,"open":25.39,"volume":61079600},{"timestamp":1082035800,"date":"2004-04-15","index":4565,"close":25.22,"high":25.73,"low":25.1,"open":25.53,"volume":73756900},{"timestamp":1082122200,"date":"2004-04-16","index":4566,"close":25.16,"high":25.4,"low":25.11,"open":25.33,"volume":51768600},{"timestamp":1082381400,"date":"2004-04-19","index":4567,"close":25.53,"high":25.6,"low":25.06,"open":25.08,"volume":44592100},{"timestamp":1082467800,"date":"2004-04-20","index":4568,"close":25.33,"high":25.88,"low":25.28,"open":25.65,"volume":59902600},{"timestamp":1082554200,"date":"2004-04-21","index":4569,"close":25.45,"high":25.49,"low":25.2,"open":25.36,"volume":49252000},{"timestamp":1082640600,"date":"2004-04-22","index":4570,"close":25.95,"high":25.99,"low":25.47,"open":25.51,"volume":99207700}],"post":[{"timestamp":1082727000,"date":"2004-04-23","index":4571,"close":27.54,"high":27.72,"low":27.34,"open":27.4,"volume":258269000},{"timestamp":1082986200,"date":"2004-04-26","index":4572,"close":27.24,"high":27.55,"low":27.1,"open":27.45,"volume":89391000},{"timestamp":1083072600,"date":"2004-04-27","index":4573,"close":27.22,"high":27.37,"low":27.13,"open":27.16,"volume":80716800},{"timestamp":1083159000,"date":"2004-04-28","index":4574,"close":26.56,"high":27.05,"low":26.47,"open":27.01,"volume":72842200},{"timestamp":1083245400,"date":"2004-04-29","index":4575,"close":26.48,"high":26.94,"low":26.31,"open":26.51,"volume":77787300},{"timestamp":1083331800,"date":"2004-04-30","index":4576,"close":26.13,"high":26.75,"low":25.96,"open":26.59,"volume":66172200},{"timestamp":1083591000,"date":"2004-05-03","index":4577,"close":26.35,"high":26.52,"low":26.19,"open":26.19,"volume":65916200},{"timestamp":1083677400,"date":"2004-05-04","index":4578,"close":26.33,"high":26.54,"low":26.02,"open":26.35,"volume":55496400},{"timestamp":1083763800,"date":"2004-05-05","index":4579,"close":26.3,"high":26.6,"low":26.25,"open":26.32,"volume":51841700},{"timestamp":1083850200,"date":"2004-05-06","index":4580,"close":26.12,"high":26.34,"low":26.03,"open":26.16,"volume":62693900},{"timestamp":1083936600,"date":"2004-05-07","index":4581,"close":25.78,"high":26.38,"low":25.75,"open":26.03,"volume":68290200}]},{"date":"2004-01-22","estimated":0.3,"reported":0.34,"pre":[{"timestamp":1073485800,"date":"2004-01-07","index":4497,"close":28.21,"high":28.31,"low":28.01,"open":28.17,"volume":54298200},{"timestamp":1073572200,"date":"2004-01-08","index":4498,"close":28.16,"high":28.48,"low":28,"open":28.39,"volume":58810800},{"timestamp":1073658600,"date":"2004-01-09","index":4499,"close":27.66,"high":28.06,"low":27.59,"open":28.03,"volume":67079900},{"timestamp":1073917800,"date":"2004-01-12","index":4500,"close":27.57,"high":27.73,"low":27.35,"open":27.67,"volume":55845200},{"timestamp":1074004200,"date":"2004-01-13","index":4501,"close":27.43,"high":27.64,"low":27.26,"open":27.55,"volume":51555900},{"timestamp":1074090600,"date":"2004-01-14","index":4502,"close":27.7,"high":27.73,"low":27.47,"open":27.52,"volume":43907000},{"timestamp":1074177000,"date":"2004-01-15","index":4503,"close":27.54,"high":27.72,"low":27.42,"open":27.55,"volume":58504100},{"timestamp":1074263400,"date":"2004-01-16","index":4504,"close":27.81,"high":27.88,"low":27.53,"open":27.71,"volume":63983400},{"timestamp":1074609000,"date":"2004-01-20","index":4505,"close":28.1,"high":28.2,"low":27.93,"open":27.98,"volume":63068500},{"timestamp":1074695400,"date":"2004-01-21","index":4506,"close":28.3,"high":28.3,"low":27.85,"open":28.13,"volume":53570600},{"timestamp":1074781800,"date":"2004-01-22","index":4507,"close":28.01,"high":28.44,"low":27.94,"open":28.36,"volume":78425200}],"post":[{"timestamp":1074868200,"date":"2004-01-23","index":4508,"close":28.48,"high":28.76,"low":28.22,"open":28.28,"volume":127259100},{"timestamp":1075127400,"date":"2004-01-26","index":4509,"close":28.8,"high":28.83,"low":28.32,"open":28.49,"volume":58299600},{"timestamp":1075213800,"date":"2004-01-27","index":4510,"close":28.25,"high":28.72,"low":28.22,"open":28.64,"volume":63196200},{"timestamp":1075300200,"date":"2004-01-28","index":4511,"close":27.71,"high":28.44,"low":27.47,"open":28.3,"volume":71336000},{"timestamp":1075386600,"date":"2004-01-29","index":4512,"close":27.91,"high":27.95,"low":27.57,"open":27.81,"volume":63748400},{"timestamp":1075473000,"date":"2004-01-30","index":4513,"close":27.65,"high":27.9,"low":27.55,"open":27.84,"volume":40528700},{"timestamp":1075732200,"date":"2004-02-02","index":4514,"close":27.4,"high":27.8,"low":27.24,"open":27.61,"volume":62891800},{"timestamp":1075818600,"date":"2004-02-03","index":4515,"close":27.29,"high":27.55,"low":27.18,"open":27.4,"volume":47993800},{"timestamp":1075905000,"date":"2004-02-04","index":4516,"close":27.01,"high":27.43,"low":27.01,"open":27.22,"volume":60648000},{"timestamp":1075991400,"date":"2004-02-05","index":4517,"close":26.96,"high":27.17,"low":26.83,"open":27.06,"volume":55527500},{"timestamp":1076077800,"date":"2004-02-06","index":4518,"close":27.08,"high":27.19,"low":26.93,"open":27.03,"volume":47209600}]},{"date":"2003-10-23","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1065706200,"date":"2003-10-09","index":4436,"close":28.94,"high":29.35,"low":28.8,"open":29.22,"volume":62653300},{"timestamp":1065792600,"date":"2003-10-10","index":4437,"close":28.91,"high":29.2,"low":28.67,"open":28.91,"volume":37604700},{"timestamp":1066051800,"date":"2003-10-13","index":4438,"close":28.78,"high":29.1,"low":28.5,"open":28.98,"volume":39320300},{"timestamp":1066138200,"date":"2003-10-14","index":4439,"close":28.68,"high":28.77,"low":28.48,"open":28.66,"volume":34851300},{"timestamp":1066224600,"date":"2003-10-15","index":4440,"close":29.07,"high":29.26,"low":28.7,"open":29.2,"volume":57242100},{"timestamp":1066311000,"date":"2003-10-16","index":4441,"close":29.23,"high":29.31,"low":28.8,"open":28.91,"volume":42232500},{"timestamp":1066397400,"date":"2003-10-17","index":4442,"close":28.93,"high":29.29,"low":28.8,"open":29.28,"volume":49960000},{"timestamp":1066656600,"date":"2003-10-20","index":4443,"close":29.35,"high":29.37,"low":28.8,"open":28.95,"volume":38794500},{"timestamp":1066743000,"date":"2003-10-21","index":4444,"close":29.35,"high":29.43,"low":29.17,"open":29.35,"volume":44166800},{"timestamp":1066829400,"date":"2003-10-22","index":4445,"close":28.89,"high":29.21,"low":28.8,"open":29.03,"volume":48798500},{"timestamp":1066915800,"date":"2003-10-23","index":4446,"close":28.91,"high":29.08,"low":28.1,"open":28.72,"volume":67357900}],"post":[{"timestamp":1067002200,"date":"2003-10-24","index":4447,"close":26.61,"high":27.4,"low":26.42,"open":27.27,"volume":210558300},{"timestamp":1067265000,"date":"2003-10-27","index":4448,"close":26.91,"high":27.1,"low":26.82,"open":26.91,"volume":65619100},{"timestamp":1067351400,"date":"2003-10-28","index":4449,"close":27.2,"high":27.22,"low":26.88,"open":27.09,"volume":71752600},{"timestamp":1067437800,"date":"2003-10-29","index":4450,"close":26.74,"high":27.25,"low":26.66,"open":27.16,"volume":73551500},{"timestamp":1067524200,"date":"2003-10-30","index":4451,"close":26.12,"high":27.04,"low":25.91,"open":27.01,"volume":98729400},{"timestamp":1067610600,"date":"2003-10-31","index":4452,"close":26.14,"high":26.44,"low":26.11,"open":26.37,"volume":69623700},{"timestamp":1067869800,"date":"2003-11-03","index":4453,"close":26.68,"high":26.75,"low":26.29,"open":26.35,"volume":57772300},{"timestamp":1067956200,"date":"2003-11-04","index":4454,"close":26.07,"high":26.62,"low":26.01,"open":26.59,"volume":84026100},{"timestamp":1068042600,"date":"2003-11-05","index":4455,"close":26.1,"high":26.32,"low":26,"open":26.15,"volume":61514400},{"timestamp":1068129000,"date":"2003-11-06","index":4456,"close":26.23,"high":26.3,"low":26,"open":26.26,"volume":68189800},{"timestamp":1068215400,"date":"2003-11-07","index":4457,"close":26.1,"high":26.49,"low":26.03,"open":26.38,"volume":57822100}]},{"date":"2003-07-17","estimated":0.24,"reported":0.23,"pre":[{"timestamp":1057152600,"date":"2003-07-02","index":4367,"close":26.88,"high":26.93,"low":26.45,"open":26.5,"volume":94069300},{"timestamp":1057239000,"date":"2003-07-03","index":4368,"close":26.5,"high":26.95,"low":26.41,"open":26.69,"volume":39440900},{"timestamp":1057584600,"date":"2003-07-07","index":4369,"close":27.42,"high":27.55,"low":26.95,"open":27.02,"volume":88960800},{"timestamp":1057671000,"date":"2003-07-08","index":4370,"close":27.7,"high":27.8,"low":27.25,"open":27.26,"volume":61896800},{"timestamp":1057757400,"date":"2003-07-09","index":4371,"close":27.47,"high":27.7,"low":27.25,"open":27.56,"volume":62300700},{"timestamp":1057843800,"date":"2003-07-10","index":4372,"close":26.91,"high":27.42,"low":26.59,"open":27.25,"volume":55350800},{"timestamp":1057930200,"date":"2003-07-11","index":4373,"close":27.31,"high":27.45,"low":26.89,"open":26.95,"volume":50377300},{"timestamp":1058189400,"date":"2003-07-14","index":4374,"close":27.4,"high":27.81,"low":27.05,"open":27.63,"volume":60464400},{"timestamp":1058275800,"date":"2003-07-15","index":4375,"close":27.27,"high":27.53,"low":27.1,"open":27.47,"volume":53567600},{"timestamp":1058362200,"date":"2003-07-16","index":4376,"close":27.52,"high":27.62,"low":27.2,"open":27.56,"volume":49838900},{"timestamp":1058448600,"date":"2003-07-17","index":4377,"close":26.69,"high":27.27,"low":26.54,"open":27.14,"volume":72805000}],"post":[{"timestamp":1058535000,"date":"2003-07-18","index":4378,"close":26.89,"high":27.23,"low":26.75,"open":27.11,"volume":63388400},{"timestamp":1058794200,"date":"2003-07-21","index":4379,"close":26.04,"high":26.91,"low":26,"open":26.87,"volume":48480800},{"timestamp":1058880600,"date":"2003-07-22","index":4380,"close":26.38,"high":26.56,"low":26.13,"open":26.28,"volume":51791000},{"timestamp":1058967000,"date":"2003-07-23","index":4381,"close":26.45,"high":26.65,"low":26.14,"open":26.42,"volume":49828200},{"timestamp":1059053400,"date":"2003-07-24","index":4382,"close":26,"high":26.92,"low":25.98,"open":26.78,"volume":53556600},{"timestamp":1059139800,"date":"2003-07-25","index":4383,"close":26.89,"high":26.95,"low":26.07,"open":26.28,"volume":54173000},{"timestamp":1059399000,"date":"2003-07-28","index":4384,"close":26.61,"high":27,"low":26.49,"open":26.94,"volume":52658300},{"timestamp":1059485400,"date":"2003-07-29","index":4385,"close":26.47,"high":26.9,"low":26.24,"open":26.88,"volume":62391100},{"timestamp":1059571800,"date":"2003-07-30","index":4386,"close":26.23,"high":26.57,"low":26.17,"open":26.46,"volume":41240300},{"timestamp":1059658200,"date":"2003-07-31","index":4387,"close":26.41,"high":26.99,"low":26.31,"open":26.6,"volume":64504800},{"timestamp":1059744600,"date":"2003-08-01","index":4388,"close":26.17,"high":26.51,"low":26.12,"open":26.33,"volume":42649700}]},{"date":"2003-04-15","estimated":0.24,"reported":0.27,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":4303,"close":24.35,"high":24.7,"low":24.25,"open":24.46,"volume":49803200},{"timestamp":1049293800,"date":"2003-04-02","index":4304,"close":25.72,"high":26,"low":25.1,"open":25.1,"volume":68282500},{"timestamp":1049380200,"date":"2003-04-03","index":4305,"close":25.73,"high":26.09,"low":25.6,"open":25.99,"volume":57394300},{"timestamp":1049466600,"date":"2003-04-04","index":4306,"close":25.09,"high":25.8,"low":24.93,"open":25.76,"volume":55740600},{"timestamp":1049722200,"date":"2003-04-07","index":4307,"close":25.17,"high":26.43,"low":25.17,"open":26.23,"volume":65627100},{"timestamp":1049808600,"date":"2003-04-08","index":4308,"close":25.58,"high":25.83,"low":25.2,"open":25.31,"volume":54132100},{"timestamp":1049895000,"date":"2003-04-09","index":4309,"close":24.57,"high":25.67,"low":24.54,"open":25.61,"volume":76875800},{"timestamp":1049981400,"date":"2003-04-10","index":4310,"close":24.59,"high":24.79,"low":24.28,"open":24.71,"volume":51608900},{"timestamp":1050067800,"date":"2003-04-11","index":4311,"close":24.2,"high":25.18,"low":23.95,"open":24.89,"volume":71565500},{"timestamp":1050327000,"date":"2003-04-14","index":4312,"close":24.76,"high":24.88,"low":24,"open":24.27,"volume":51599600},{"timestamp":1050413400,"date":"2003-04-15","index":4313,"close":24.6,"high":24.79,"low":24.1,"open":24.68,"volume":63399000}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":4314,"close":24.92,"high":25.74,"low":24.6,"open":25.6,"volume":86178700},{"timestamp":1050586200,"date":"2003-04-17","index":4315,"close":25.5,"high":25.54,"low":24.74,"open":24.77,"volume":58356600},{"timestamp":1050931800,"date":"2003-04-21","index":4316,"close":25.21,"high":25.61,"low":25.08,"open":25.61,"volume":41557800},{"timestamp":1051018200,"date":"2003-04-22","index":4317,"close":25.76,"high":25.8,"low":25.03,"open":25.06,"volume":58844000},{"timestamp":1051104600,"date":"2003-04-23","index":4318,"close":25.72,"high":25.99,"low":25.47,"open":25.75,"volume":55559300},{"timestamp":1051191000,"date":"2003-04-24","index":4319,"close":25.49,"high":25.72,"low":25.32,"open":25.48,"volume":51703600},{"timestamp":1051277400,"date":"2003-04-25","index":4320,"close":25.22,"high":25.64,"low":25.17,"open":25.33,"volume":53657400},{"timestamp":1051536600,"date":"2003-04-28","index":4321,"close":25.74,"high":25.94,"low":25.32,"open":25.39,"volume":56287600},{"timestamp":1051623000,"date":"2003-04-29","index":4322,"close":25.8,"high":26.25,"low":25.68,"open":25.95,"volume":65877300},{"timestamp":1051709400,"date":"2003-04-30","index":4323,"close":25.57,"high":25.88,"low":25.25,"open":25.73,"volume":55566800},{"timestamp":1051795800,"date":"2003-05-01","index":4324,"close":25.72,"high":25.95,"low":25.34,"open":25.54,"volume":42085800}]},{"date":"2003-01-16","estimated":0.23,"reported":0.27,"pre":[{"timestamp":1041517800,"date":"2003-01-02","index":4242,"close":26.86,"high":26.88,"low":25.85,"open":26.15,"volume":67025200},{"timestamp":1041604200,"date":"2003-01-03","index":4243,"close":26.9,"high":26.9,"low":26.44,"open":26.8,"volume":55546800},{"timestamp":1041863400,"date":"2003-01-06","index":4244,"close":27.39,"high":27.61,"low":26.9,"open":27.01,"volume":59456200},{"timestamp":1041949800,"date":"2003-01-07","index":4245,"close":27.9,"high":28,"low":27.34,"open":27.46,"volume":80517400},{"timestamp":1042036200,"date":"2003-01-08","index":4246,"close":27.12,"high":27.77,"low":27.06,"open":27.68,"volume":64566000},{"timestamp":1042122600,"date":"2003-01-09","index":4247,"close":27.91,"high":27.96,"low":27.26,"open":27.36,"volume":61808000},{"timestamp":1042209000,"date":"2003-01-10","index":4248,"close":27.96,"high":28.15,"low":27.45,"open":27.55,"volume":67730200},{"timestamp":1042468200,"date":"2003-01-13","index":4249,"close":28.19,"high":28.38,"low":27.89,"open":28.26,"volume":60817800},{"timestamp":1042554600,"date":"2003-01-14","index":4250,"close":28.49,"high":28.5,"low":28.09,"open":28.17,"volume":54206400},{"timestamp":1042641000,"date":"2003-01-15","index":4251,"close":28.14,"high":28.66,"low":28.09,"open":28.5,"volume":59622600},{"timestamp":1042727400,"date":"2003-01-16","index":4252,"close":27.67,"high":28.33,"low":27.56,"open":28.16,"volume":81371000}],"post":[{"timestamp":1042813800,"date":"2003-01-17","index":4253,"close":25.73,"high":26.5,"low":25.66,"open":26.47,"volume":155876000},{"timestamp":1043159400,"date":"2003-01-21","index":4254,"close":25.67,"high":26.08,"low":25.65,"open":25.93,"volume":86159200},{"timestamp":1043245800,"date":"2003-01-22","index":4255,"close":25.5,"high":26.2,"low":25.45,"open":25.8,"volume":86948000},{"timestamp":1043332200,"date":"2003-01-23","index":4256,"close":26.14,"high":26.27,"low":25.73,"open":25.98,"volume":71374800},{"timestamp":1043418600,"date":"2003-01-24","index":4257,"close":24.92,"high":26.02,"low":24.85,"open":26.01,"volume":103027000},{"timestamp":1043677800,"date":"2003-01-27","index":4258,"close":24.58,"high":25.3,"low":24.2,"open":24.66,"volume":114838600},{"timestamp":1043764200,"date":"2003-01-28","index":4259,"close":24.41,"high":24.85,"low":24.28,"open":24.84,"volume":86151200},{"timestamp":1043850600,"date":"2003-01-29","index":4260,"close":24.95,"high":25.02,"low":23.97,"open":24.36,"volume":106884000},{"timestamp":1043937000,"date":"2003-01-30","index":4261,"close":24.12,"high":25.08,"low":24.09,"open":25.08,"volume":87877400},{"timestamp":1044023400,"date":"2003-01-31","index":4262,"close":23.73,"high":24.17,"low":23.51,"open":23.73,"volume":106858400},{"timestamp":1044282600,"date":"2003-02-03","index":4263,"close":24.28,"high":24.55,"low":23.73,"open":23.97,"volume":80129800}]},{"date":"2002-10-17","estimated":0.21,"reported":0.28,"pre":[{"timestamp":1033651800,"date":"2002-10-03","index":4180,"close":22.4,"high":23.3,"low":22.3,"open":22.65,"volume":105221400},{"timestamp":1033738200,"date":"2002-10-04","index":4181,"close":21.89,"high":22.78,"low":21.84,"open":22.69,"volume":107120400},{"timestamp":1033997400,"date":"2002-10-07","index":4182,"close":22.02,"high":22.53,"low":21.84,"open":21.91,"volume":89790000},{"timestamp":1034083800,"date":"2002-10-08","index":4183,"close":22.5,"high":22.99,"low":22.07,"open":22.38,"volume":115667600},{"timestamp":1034170200,"date":"2002-10-09","index":4184,"close":22,"high":22.73,"low":21.91,"open":22.11,"volume":123142600},{"timestamp":1034256600,"date":"2002-10-10","index":4185,"close":23.19,"high":23.31,"low":21.63,"open":22,"volume":118515000},{"timestamp":1034343000,"date":"2002-10-11","index":4186,"close":24.43,"high":24.45,"low":23.5,"open":23.68,"volume":108828800},{"timestamp":1034602200,"date":"2002-10-14","index":4187,"close":24.65,"high":24.67,"low":23.92,"open":24.13,"volume":76216200},{"timestamp":1034688600,"date":"2002-10-15","index":4188,"close":26.15,"high":26.18,"low":25.33,"open":25.63,"volume":133374200},{"timestamp":1034775000,"date":"2002-10-16","index":4189,"close":25.2,"high":25.63,"low":25.14,"open":25.19,"volume":95437400},{"timestamp":1034861400,"date":"2002-10-17","index":4190,"close":25.39,"high":26.25,"low":25.02,"open":26.14,"volume":182602400}],"post":[{"timestamp":1034947800,"date":"2002-10-18","index":4191,"close":26.58,"high":26.6,"low":25.57,"open":26.3,"volume":152817200},{"timestamp":1035207000,"date":"2002-10-21","index":4192,"close":26.25,"high":26.5,"low":25.68,"open":25.99,"volume":112378600},{"timestamp":1035293400,"date":"2002-10-22","index":4193,"close":25.83,"high":25.97,"low":25.51,"open":25.72,"volume":87159000},{"timestamp":1035379800,"date":"2002-10-23","index":4194,"close":26.6,"high":26.63,"low":25.72,"open":25.72,"volume":110866600},{"timestamp":1035466200,"date":"2002-10-24","index":4195,"close":25.61,"high":26.68,"low":25.45,"open":26.68,"volume":95833400},{"timestamp":1035552600,"date":"2002-10-25","index":4196,"close":26.34,"high":26.4,"low":25.58,"open":25.63,"volume":75425800},{"timestamp":1035815400,"date":"2002-10-28","index":4197,"close":25.98,"high":26.75,"low":25.75,"open":26.7,"volume":79906600},{"timestamp":1035901800,"date":"2002-10-29","index":4198,"close":26.03,"high":26.25,"low":25.42,"open":26.08,"volume":90517200},{"timestamp":1035988200,"date":"2002-10-30","index":4199,"close":26.56,"high":26.69,"low":25.82,"open":26.1,"volume":94451200},{"timestamp":1036074600,"date":"2002-10-31","index":4200,"close":26.74,"high":27.03,"low":26.42,"open":26.59,"volume":105973800},{"timestamp":1036161000,"date":"2002-11-01","index":4201,"close":26.5,"high":26.62,"low":25.95,"open":26.22,"volume":105097800}]},{"date":"2002-07-18","estimated":0.21,"reported":0.21,"pre":[{"timestamp":1025703000,"date":"2002-07-03","index":4116,"close":25.92,"high":26.26,"low":25.23,"open":25.62,"volume":80936600},{"timestamp":1025875800,"date":"2002-07-05","index":4117,"close":27.42,"high":27.45,"low":26.52,"open":26.55,"volume":35673600},{"timestamp":1026135000,"date":"2002-07-08","index":4118,"close":26.46,"high":27.47,"low":26.29,"open":27.2,"volume":63199400},{"timestamp":1026221400,"date":"2002-07-09","index":4119,"close":26.6,"high":27.36,"low":26.49,"open":26.66,"volume":85277200},{"timestamp":1026307800,"date":"2002-07-10","index":4120,"close":26.12,"high":27.1,"low":26.07,"open":26.84,"volume":90673400},{"timestamp":1026394200,"date":"2002-07-11","index":4121,"close":26.45,"high":26.53,"low":25.63,"open":26.02,"volume":129550600},{"timestamp":1026480600,"date":"2002-07-12","index":4122,"close":25.93,"high":26.86,"low":25.74,"open":26.68,"volume":95733800},{"timestamp":1026739800,"date":"2002-07-15","index":4123,"close":25.9,"high":25.93,"low":24,"open":25.69,"volume":136965600},{"timestamp":1026826200,"date":"2002-07-16","index":4124,"close":25.63,"high":26.4,"low":25.32,"open":25.66,"volume":97154600},{"timestamp":1026912600,"date":"2002-07-17","index":4125,"close":26,"high":26.65,"low":25.58,"open":26.26,"volume":98034800},{"timestamp":1026999000,"date":"2002-07-18","index":4126,"close":25.56,"high":26.37,"low":25.33,"open":26.03,"volume":91053600}],"post":[{"timestamp":1027085400,"date":"2002-07-19","index":4127,"close":24.78,"high":25.44,"low":24.41,"open":24.93,"volume":112543400},{"timestamp":1027344600,"date":"2002-07-22","index":4128,"close":23.75,"high":25,"low":22.95,"open":24.48,"volume":180069800},{"timestamp":1027431000,"date":"2002-07-23","index":4129,"close":21.5,"high":23.4,"low":21.49,"open":23.25,"volume":168061600},{"timestamp":1027517400,"date":"2002-07-24","index":4130,"close":23.11,"high":23.18,"low":20.7,"open":20.88,"volume":202307800},{"timestamp":1027603800,"date":"2002-07-25","index":4131,"close":21.42,"high":22.85,"low":21.22,"open":22.73,"volume":163411400},{"timestamp":1027690200,"date":"2002-07-26","index":4132,"close":22.67,"high":22.7,"low":21.84,"open":21.87,"volume":123538000},{"timestamp":1027949400,"date":"2002-07-29","index":4133,"close":24.13,"high":24.15,"low":23.27,"open":23.42,"volume":112148600},{"timestamp":1028035800,"date":"2002-07-30","index":4134,"close":24.05,"high":24.42,"low":23.67,"open":23.77,"volume":122690600},{"timestamp":1028122200,"date":"2002-07-31","index":4135,"close":23.99,"high":24,"low":23.18,"open":23.81,"volume":93875600},{"timestamp":1028208600,"date":"2002-08-01","index":4136,"close":22.88,"high":24.05,"low":22.75,"open":23.79,"volume":92002800},{"timestamp":1028295000,"date":"2002-08-02","index":4137,"close":22.2,"high":22.92,"low":21.9,"open":22.75,"volume":85947600}]},{"date":"2002-04-18","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1017930600,"date":"2002-04-04","index":4053,"close":28.23,"high":28.49,"low":27.71,"open":27.99,"volume":61763800},{"timestamp":1018017000,"date":"2002-04-05","index":4054,"close":27.93,"high":28.65,"low":27.92,"open":28.44,"volume":50166000},{"timestamp":1018272600,"date":"2002-04-08","index":4055,"close":28.61,"high":28.66,"low":27.13,"open":27.15,"volume":73389600},{"timestamp":1018359000,"date":"2002-04-09","index":4056,"close":27.43,"high":28.72,"low":27.4,"open":28.67,"volume":63413000},{"timestamp":1018445400,"date":"2002-04-10","index":4057,"close":28.15,"high":28.56,"low":27.53,"open":27.56,"volume":75636400},{"timestamp":1018531800,"date":"2002-04-11","index":4058,"close":27.4,"high":28.23,"low":27.25,"open":27.94,"volume":58165800},{"timestamp":1018618200,"date":"2002-04-12","index":4059,"close":27.97,"high":28.13,"low":27.43,"open":27.58,"volume":52297600},{"timestamp":1018877400,"date":"2002-04-15","index":4060,"close":27.84,"high":28.38,"low":27.7,"open":28,"volume":47388800},{"timestamp":1018963800,"date":"2002-04-16","index":4061,"close":28.91,"high":29.05,"low":28.18,"open":28.2,"volume":51921600},{"timestamp":1019050200,"date":"2002-04-17","index":4062,"close":28.32,"high":29.14,"low":28.21,"open":28.98,"volume":55158600},{"timestamp":1019136600,"date":"2002-04-18","index":4063,"close":28.18,"high":28.66,"low":26.34,"open":28.4,"volume":74794800}],"post":[{"timestamp":1019223000,"date":"2002-04-19","index":4064,"close":28.6,"high":28.99,"low":28.43,"open":28.72,"volume":104268600},{"timestamp":1019482200,"date":"2002-04-22","index":4065,"close":27.8,"high":28.35,"low":27.5,"open":28.26,"volume":51465200},{"timestamp":1019568600,"date":"2002-04-23","index":4066,"close":27,"high":27.91,"low":26.65,"open":27.85,"volume":68281400},{"timestamp":1019655000,"date":"2002-04-24","index":4067,"close":26.51,"high":27.22,"low":26.5,"open":26.92,"volume":61220400},{"timestamp":1019741400,"date":"2002-04-25","index":4068,"close":26.86,"high":27.23,"low":26.44,"open":26.45,"volume":57290400},{"timestamp":1019827800,"date":"2002-04-26","index":4069,"close":25.75,"high":27.23,"low":25.73,"open":27.03,"volume":62776600},{"timestamp":1020087000,"date":"2002-04-29","index":4070,"close":26.12,"high":26.45,"low":25.72,"open":25.74,"volume":70246000},{"timestamp":1020173400,"date":"2002-04-30","index":4071,"close":26.13,"high":26.65,"low":25.96,"open":26.05,"volume":77384000},{"timestamp":1020259800,"date":"2002-05-01","index":4072,"close":26.38,"high":26.59,"low":25.33,"open":26.08,"volume":76413000},{"timestamp":1020346200,"date":"2002-05-02","index":4073,"close":25.6,"high":27.03,"low":25.58,"open":26.32,"volume":79009200},{"timestamp":1020432600,"date":"2002-05-03","index":4074,"close":24.78,"high":25.84,"low":24.75,"open":25.63,"volume":71628000}]},{"date":"2002-01-17","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1010068200,"date":"2002-01-03","index":3991,"close":34.62,"high":34.63,"low":33.54,"open":33.56,"volume":67590800},{"timestamp":1010154600,"date":"2002-01-04","index":3992,"close":34.45,"high":34.96,"low":34.33,"open":34.63,"volume":52731400},{"timestamp":1010413800,"date":"2002-01-07","index":3993,"close":34.28,"high":35.01,"low":34.17,"open":34.88,"volume":58508800},{"timestamp":1010500200,"date":"2002-01-08","index":3994,"close":34.69,"high":34.93,"low":34,"open":34.35,"volume":47736400},{"timestamp":1010586600,"date":"2002-01-09","index":3995,"close":34.35,"high":35.31,"low":34.28,"open":34.86,"volume":76304000},{"timestamp":1010673000,"date":"2002-01-10","index":3996,"close":34.64,"high":34.9,"low":34.06,"open":34.24,"volume":50296600},{"timestamp":1010759400,"date":"2002-01-11","index":3997,"close":34.31,"high":35.16,"low":34.05,"open":34.76,"volume":72993200},{"timestamp":1011018600,"date":"2002-01-14","index":3998,"close":34.24,"high":34.52,"low":33.87,"open":34.15,"volume":50997800},{"timestamp":1011105000,"date":"2002-01-15","index":3999,"close":34.78,"high":34.81,"low":34.25,"open":34.33,"volume":60717400},{"timestamp":1011191400,"date":"2002-01-16","index":4000,"close":33.94,"high":34.92,"low":33.92,"open":34.42,"volume":61955400},{"timestamp":1011277800,"date":"2002-01-17","index":4001,"close":34.93,"high":35,"low":34.2,"open":34.26,"volume":78958000}],"post":[{"timestamp":1011364200,"date":"2002-01-18","index":4002,"close":33.05,"high":33.92,"low":32.71,"open":33.55,"volume":107140400},{"timestamp":1011709800,"date":"2002-01-22","index":4003,"close":32.23,"high":33.31,"low":32.13,"open":33.31,"volume":76837200},{"timestamp":1011796200,"date":"2002-01-23","index":4004,"close":31.87,"high":32.35,"low":31.62,"open":32.03,"volume":80403000},{"timestamp":1011882600,"date":"2002-01-24","index":4005,"close":32.3,"high":32.59,"low":31.9,"open":32.05,"volume":83886000},{"timestamp":1011969000,"date":"2002-01-25","index":4006,"close":31.9,"high":32.42,"low":31.75,"open":32.1,"volume":48981200},{"timestamp":1012228200,"date":"2002-01-28","index":4007,"close":31.91,"high":32.2,"low":31.45,"open":32.12,"volume":41622000},{"timestamp":1012314600,"date":"2002-01-29","index":4008,"close":31.16,"high":32.25,"low":31,"open":31.95,"volume":58666000},{"timestamp":1012401000,"date":"2002-01-30","index":4009,"close":31.42,"high":31.45,"low":30.67,"open":31.23,"volume":66100000},{"timestamp":1012487400,"date":"2002-01-31","index":4010,"close":31.85,"high":31.91,"low":31.06,"open":31.53,"volume":69566200},{"timestamp":1012573800,"date":"2002-02-01","index":4011,"close":31.33,"high":32.25,"low":31.24,"open":32.08,"volume":63462200},{"timestamp":1012833000,"date":"2002-02-04","index":4012,"close":30.56,"high":31.34,"low":30.38,"open":31.2,"volume":70308400}]},{"date":"2001-10-18","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1002202200,"date":"2001-10-04","index":3929,"close":28.22,"high":29.2,"low":28.1,"open":28.46,"volume":101778000},{"timestamp":1002288600,"date":"2001-10-05","index":3930,"close":28.86,"high":29,"low":27.47,"open":28.08,"volume":80844400},{"timestamp":1002547800,"date":"2001-10-08","index":3931,"close":29.02,"high":29.33,"low":28.37,"open":28.4,"volume":60605800},{"timestamp":1002634200,"date":"2001-10-09","index":3932,"close":27.28,"high":28.78,"low":27.09,"open":28.75,"volume":99477600},{"timestamp":1002720600,"date":"2001-10-10","index":3933,"close":27.75,"high":27.88,"low":26.5,"open":26.8,"volume":86349200},{"timestamp":1002807000,"date":"2001-10-11","index":3934,"close":28.16,"high":28.42,"low":27.3,"open":27.88,"volume":83742600},{"timestamp":1002893400,"date":"2001-10-12","index":3935,"close":28.19,"high":28.32,"low":27.27,"open":27.85,"volume":63307000},{"timestamp":1003152600,"date":"2001-10-15","index":3936,"close":29.03,"high":29.25,"low":27.92,"open":27.95,"volume":68437000},{"timestamp":1003239000,"date":"2001-10-16","index":3937,"close":29.23,"high":29.45,"low":28.6,"open":28.93,"volume":66169000},{"timestamp":1003325400,"date":"2001-10-17","index":3938,"close":28.01,"high":29.65,"low":27.99,"open":29.56,"volume":73710600},{"timestamp":1003411800,"date":"2001-10-18","index":3939,"close":28.38,"high":28.79,"low":27.75,"open":28.17,"volume":78348000}],"post":[{"timestamp":1003498200,"date":"2001-10-19","index":3940,"close":28.95,"high":29,"low":27.82,"open":28.7,"volume":91219600},{"timestamp":1003757400,"date":"2001-10-22","index":3941,"close":30.08,"high":30.09,"low":28.74,"open":28.95,"volume":72323600},{"timestamp":1003843800,"date":"2001-10-23","index":3942,"close":30.22,"high":30.72,"low":29.7,"open":30.24,"volume":80325000},{"timestamp":1003930200,"date":"2001-10-24","index":3943,"close":30.66,"high":30.81,"low":29.81,"open":30.25,"volume":79141400},{"timestamp":1004016600,"date":"2001-10-25","index":3944,"close":31.28,"high":31.3,"low":29.78,"open":30.31,"volume":75318200},{"timestamp":1004103000,"date":"2001-10-26","index":3945,"close":31.1,"high":31.82,"low":31.04,"open":31.16,"volume":64509400},{"timestamp":1004365800,"date":"2001-10-29","index":3946,"close":29.82,"high":31.1,"low":29.77,"open":31.05,"volume":55129400},{"timestamp":1004452200,"date":"2001-10-30","index":3947,"close":29.44,"high":29.77,"low":29.09,"open":29.46,"volume":57395600},{"timestamp":1004538600,"date":"2001-10-31","index":3948,"close":29.08,"high":30.36,"low":29.05,"open":29.65,"volume":64700000},{"timestamp":1004625000,"date":"2001-11-01","index":3949,"close":30.92,"high":31.13,"low":29.8,"open":30.04,"volume":109671200},{"timestamp":1004711400,"date":"2001-11-02","index":3950,"close":30.7,"high":31.51,"low":30.25,"open":30.97,"volume":83360000}]},{"date":"2001-07-19","estimated":0.21,"reported":0.22,"pre":[{"timestamp":994339800,"date":"2001-07-05","index":3869,"close":34.26,"high":35.36,"low":34.22,"open":35.11,"volume":49242600},{"timestamp":994426200,"date":"2001-07-06","index":3870,"close":33.03,"high":34.2,"low":32.83,"open":34.15,"volume":67467800},{"timestamp":994685400,"date":"2001-07-09","index":3871,"close":32.85,"high":33.46,"low":32.52,"open":33.1,"volume":66476600},{"timestamp":994771800,"date":"2001-07-10","index":3872,"close":32.24,"high":33.13,"low":32.17,"open":32.95,"volume":66562600},{"timestamp":994858200,"date":"2001-07-11","index":3873,"close":33.25,"high":33.38,"low":32.1,"open":32.1,"volume":73822600},{"timestamp":994944600,"date":"2001-07-12","index":3874,"close":35.8,"high":36.03,"low":35.17,"open":35.35,"volume":128078000},{"timestamp":995031000,"date":"2001-07-13","index":3875,"close":35.67,"high":36,"low":35.47,"open":35.7,"volume":58934600},{"timestamp":995290200,"date":"2001-07-16","index":3876,"close":35.59,"high":36.08,"low":35.08,"open":35.72,"volume":55990800},{"timestamp":995376600,"date":"2001-07-17","index":3877,"close":35.91,"high":36.01,"low":35.07,"open":35.33,"volume":63241000},{"timestamp":995463000,"date":"2001-07-18","index":3878,"close":35.28,"high":35.75,"low":34.94,"open":35.3,"volume":57590800},{"timestamp":995549400,"date":"2001-07-19","index":3879,"close":36.28,"high":36.5,"low":35.61,"open":35.61,"volume":76549400}],"post":[{"timestamp":995635800,"date":"2001-07-20","index":3880,"close":34.59,"high":34.7,"low":33.97,"open":34.01,"volume":124203600},{"timestamp":995895000,"date":"2001-07-23","index":3881,"close":33.54,"high":34.62,"low":33.17,"open":34.62,"volume":79999400},{"timestamp":995981400,"date":"2001-07-24","index":3882,"close":33.16,"high":33.99,"low":32.85,"open":33.5,"volume":67530200},{"timestamp":996067800,"date":"2001-07-25","index":3883,"close":33.74,"high":33.76,"low":32.81,"open":33.13,"volume":74065400},{"timestamp":996154200,"date":"2001-07-26","index":3884,"close":33.29,"high":33.66,"low":32.75,"open":33.56,"volume":77974000},{"timestamp":996240600,"date":"2001-07-27","index":3885,"close":32.74,"high":33.13,"low":32.53,"open":33.03,"volume":65396000},{"timestamp":996499800,"date":"2001-07-30","index":3886,"close":32.9,"high":33.44,"low":32.77,"open":32.83,"volume":42196400},{"timestamp":996586200,"date":"2001-07-31","index":3887,"close":33.1,"high":33.69,"low":32.92,"open":33.01,"volume":59031600},{"timestamp":996672600,"date":"2001-08-01","index":3888,"close":33.24,"high":33.4,"low":32.88,"open":33.4,"volume":55679000},{"timestamp":996759000,"date":"2001-08-02","index":3889,"close":33.72,"high":33.77,"low":33.13,"open":33.6,"volume":54198400},{"timestamp":996845400,"date":"2001-08-03","index":3890,"close":33.44,"high":33.68,"low":33,"open":33.65,"volume":43260400}]},{"date":"2001-04-19","estimated":0.21,"reported":0.22,"pre":[{"timestamp":986391000,"date":"2001-04-04","index":3806,"close":25.97,"high":27.5,"low":25.53,"open":26.69,"volume":104046600},{"timestamp":986477400,"date":"2001-04-05","index":3807,"close":28.38,"high":28.69,"low":26.75,"open":26.88,"volume":113364000},{"timestamp":986563800,"date":"2001-04-06","index":3808,"close":28.09,"high":28.59,"low":27.53,"open":28.19,"volume":92622000},{"timestamp":986823000,"date":"2001-04-09","index":3809,"close":28.58,"high":28.71,"low":27.83,"open":28.28,"volume":56295600},{"timestamp":986909400,"date":"2001-04-10","index":3810,"close":29.84,"high":30.05,"low":28.89,"open":28.98,"volume":109199400},{"timestamp":986995800,"date":"2001-04-11","index":3811,"close":30.02,"high":30.75,"low":29.85,"open":30.33,"volume":109879600},{"timestamp":987082200,"date":"2001-04-12","index":3812,"close":31.09,"high":31.16,"low":29.67,"open":29.78,"volume":87520000},{"timestamp":987427800,"date":"2001-04-16","index":3813,"close":30.4,"high":30.79,"low":30.06,"open":30.7,"volume":65857400},{"timestamp":987514200,"date":"2001-04-17","index":3814,"close":30.74,"high":31.06,"low":30.02,"open":30.26,"volume":85149200},{"timestamp":987600600,"date":"2001-04-18","index":3815,"close":32.72,"high":33.15,"low":31.5,"open":31.69,"volume":156696400},{"timestamp":987687000,"date":"2001-04-19","index":3816,"close":34.02,"high":34.5,"low":32.88,"open":32.9,"volume":159375600}],"post":[{"timestamp":987773400,"date":"2001-04-20","index":3817,"close":34.5,"high":35.55,"low":34.25,"open":35.15,"volume":192919600},{"timestamp":988032600,"date":"2001-04-23","index":3818,"close":34.13,"high":34.24,"low":33.45,"open":34.06,"volume":92171200},{"timestamp":988119000,"date":"2001-04-24","index":3819,"close":33.78,"high":34.97,"low":33.57,"open":34.1,"volume":89176600},{"timestamp":988205400,"date":"2001-04-25","index":3820,"close":34.85,"high":34.9,"low":33.63,"open":33.78,"volume":76744000},{"timestamp":988291800,"date":"2001-04-26","index":3821,"close":34.56,"high":35.5,"low":34.13,"open":35.03,"volume":118737600},{"timestamp":988378200,"date":"2001-04-27","index":3822,"close":33.56,"high":34.84,"low":33.1,"open":34.76,"volume":121572400},{"timestamp":988637400,"date":"2001-04-30","index":3823,"close":33.88,"high":34.53,"low":33.84,"open":34.26,"volume":74368200},{"timestamp":988723800,"date":"2001-05-01","index":3824,"close":35.08,"high":35.15,"low":33.8,"open":33.83,"volume":83702800},{"timestamp":988810200,"date":"2001-05-02","index":3825,"close":34.88,"high":35.58,"low":34.67,"open":35.5,"volume":92864400},{"timestamp":988896600,"date":"2001-05-03","index":3826,"close":34.26,"high":35.09,"low":34.07,"open":34.63,"volume":66273400},{"timestamp":988983000,"date":"2001-05-04","index":3827,"close":35.38,"high":35.53,"low":33.98,"open":34,"volume":119538400}]},{"date":"2001-01-18","estimated":0.23,"reported":0.24,"pre":[{"timestamp":978532200,"date":"2001-01-03","index":3743,"close":23.97,"high":24.44,"low":21.56,"open":21.59,"volume":135962200},{"timestamp":978618600,"date":"2001-01-04","index":3744,"close":24.22,"high":25.25,"low":23.44,"open":23.91,"volume":112397000},{"timestamp":978705000,"date":"2001-01-05","index":3745,"close":24.56,"high":24.94,"low":23.78,"open":24.25,"volume":93414600},{"timestamp":978964200,"date":"2001-01-08","index":3746,"close":24.47,"high":24.88,"low":23.34,"open":24.47,"volume":79817600},{"timestamp":979050600,"date":"2001-01-09","index":3747,"close":25.91,"high":26.31,"low":24.88,"open":25,"volume":114965400},{"timestamp":979137000,"date":"2001-01-10","index":3748,"close":26.44,"high":26.91,"low":25.38,"open":25.5,"volume":90230200},{"timestamp":979223400,"date":"2001-01-11","index":3749,"close":27.5,"high":27.88,"low":26.16,"open":26.5,"volume":101854800},{"timestamp":979309800,"date":"2001-01-12","index":3750,"close":26.75,"high":27.5,"low":26.25,"open":27.44,"volume":73712000},{"timestamp":979655400,"date":"2001-01-16","index":3751,"close":26.28,"high":26.75,"low":25.56,"open":26.69,"volume":68462400},{"timestamp":979741800,"date":"2001-01-17","index":3752,"close":26.47,"high":27.44,"low":26.28,"open":26.81,"volume":72844200},{"timestamp":979828200,"date":"2001-01-18","index":3753,"close":27.75,"high":28.09,"low":26.31,"open":26.84,"volume":109788800}],"post":[{"timestamp":979914600,"date":"2001-01-19","index":3754,"close":30.5,"high":30.72,"low":29.44,"open":30,"volume":209348800},{"timestamp":980173800,"date":"2001-01-22","index":3755,"close":30.06,"high":30.5,"low":29.5,"open":30.38,"volume":76673000},{"timestamp":980260200,"date":"2001-01-23","index":3756,"close":30.28,"high":30.47,"low":29.47,"open":29.88,"volume":70295200},{"timestamp":980346600,"date":"2001-01-24","index":3757,"close":31.47,"high":31.72,"low":30.38,"open":30.5,"volume":110455000},{"timestamp":980433000,"date":"2001-01-25","index":3758,"close":30.91,"high":32,"low":30.78,"open":31.38,"volume":85657400},{"timestamp":980519400,"date":"2001-01-26","index":3759,"close":32,"high":32.16,"low":30.5,"open":30.5,"volume":93080000},{"timestamp":980778600,"date":"2001-01-29","index":3760,"close":32.25,"high":32.31,"low":31.75,"open":31.78,"volume":84983800},{"timestamp":980865000,"date":"2001-01-30","index":3761,"close":31.69,"high":32.38,"low":31.44,"open":32.25,"volume":57276800},{"timestamp":980951400,"date":"2001-01-31","index":3762,"close":30.53,"high":31.88,"low":30.5,"open":31.5,"volume":81898800},{"timestamp":981037800,"date":"2001-02-01","index":3763,"close":31.19,"high":31.31,"low":30.19,"open":30.41,"volume":71792800},{"timestamp":981124200,"date":"2001-02-02","index":3764,"close":30.41,"high":31.69,"low":30.38,"open":31.25,"volume":71100000}]},{"date":"2000-10-18","estimated":0.21,"reported":0.23,"pre":[{"timestamp":970666200,"date":"2000-10-04","index":3681,"close":27.72,"high":28.28,"low":27.25,"open":28.19,"volume":136453400},{"timestamp":970752600,"date":"2000-10-05","index":3682,"close":27.69,"high":28.63,"low":27.63,"open":27.75,"volume":81099400},{"timestamp":970839000,"date":"2000-10-06","index":3683,"close":27.78,"high":28.38,"low":27.38,"open":27.91,"volume":61794000},{"timestamp":971098200,"date":"2000-10-09","index":3684,"close":27.09,"high":27.88,"low":26.5,"open":27.81,"volume":58323600},{"timestamp":971184600,"date":"2000-10-10","index":3685,"close":27.28,"high":27.78,"low":26.91,"open":26.97,"volume":62066200},{"timestamp":971271000,"date":"2000-10-11","index":3686,"close":27.88,"high":28.47,"low":27,"open":27,"volume":101205800},{"timestamp":971357400,"date":"2000-10-12","index":3687,"close":27.19,"high":28.44,"low":26.91,"open":28.16,"volume":90219600},{"timestamp":971443800,"date":"2000-10-13","index":3688,"close":26.88,"high":27.44,"low":26.06,"open":26.94,"volume":104521200},{"timestamp":971703000,"date":"2000-10-16","index":3689,"close":25.19,"high":26.91,"low":24.78,"open":26.75,"volume":119759000},{"timestamp":971789400,"date":"2000-10-17","index":3690,"close":25.22,"high":26.22,"low":25.13,"open":25.94,"volume":81276600},{"timestamp":971875800,"date":"2000-10-18","index":3691,"close":25.88,"high":26.63,"low":24.22,"open":24.81,"volume":110536400}],"post":[{"timestamp":971962200,"date":"2000-10-19","index":3692,"close":30.94,"high":31.09,"low":29,"open":29.22,"volume":256993200},{"timestamp":972048600,"date":"2000-10-20","index":3693,"close":32.59,"high":33.06,"low":30.56,"open":30.66,"volume":160378600},{"timestamp":972307800,"date":"2000-10-23","index":3694,"close":31.06,"high":33.13,"low":30.34,"open":32.31,"volume":185170400},{"timestamp":972394200,"date":"2000-10-24","index":3695,"close":30.75,"high":31.47,"low":30.09,"open":31.31,"volume":94427400},{"timestamp":972480600,"date":"2000-10-25","index":3696,"close":30.63,"high":31.72,"low":30.22,"open":30.97,"volume":167603800},{"timestamp":972567000,"date":"2000-10-26","index":3697,"close":32.22,"high":32.53,"low":30.41,"open":30.5,"volume":114826600},{"timestamp":972653400,"date":"2000-10-27","index":3698,"close":33.84,"high":34.59,"low":32.31,"open":32.34,"volume":124292400},{"timestamp":972916200,"date":"2000-10-30","index":3699,"close":34.53,"high":35.06,"low":33.69,"open":33.75,"volume":110057600},{"timestamp":973002600,"date":"2000-10-31","index":3700,"close":34.44,"high":34.75,"low":34,"open":34.5,"volume":104474000},{"timestamp":973089000,"date":"2000-11-01","index":3701,"close":34.81,"high":35.03,"low":34.22,"open":34.25,"volume":81309400},{"timestamp":973175400,"date":"2000-11-02","index":3702,"close":35.16,"high":35.42,"low":34.81,"open":35.19,"volume":77985200}]}]
diff --git a/data/MSFT_partial.json b/data/MSFT_partial.json
index fe51488c7..4b3eab65f 100644
--- a/data/MSFT_partial.json
+++ b/data/MSFT_partial.json
@@ -1 +1 @@
-[]
+[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":3.09,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":2.93,"reported":2.95,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":9661,"close":449.52,"high":454.3,"low":446.66,"open":454.22,"volume":17175700},{"timestamp":1721223000,"date":"2024-07-17","index":9662,"close":443.52,"high":444.85,"low":439.18,"open":442.59,"volume":21778000},{"timestamp":1721309400,"date":"2024-07-18","index":9663,"close":440.37,"high":444.65,"low":434.4,"open":444.34,"volume":20794800},{"timestamp":1721395800,"date":"2024-07-19","index":9664,"close":437.11,"high":441.14,"low":432,"open":433.1,"volume":20940400},{"timestamp":1721655000,"date":"2024-07-22","index":9665,"close":442.94,"high":444.6,"low":438.91,"open":441.79,"volume":15808800},{"timestamp":1721741400,"date":"2024-07-23","index":9666,"close":444.85,"high":448.39,"low":443.1,"open":443.9,"volume":13107100},{"timestamp":1721827800,"date":"2024-07-24","index":9667,"close":428.9,"high":441.48,"low":427.59,"open":440.45,"volume":26805800},{"timestamp":1721914200,"date":"2024-07-25","index":9668,"close":418.4,"high":429.8,"low":417.51,"open":428.8,"volume":29943800},{"timestamp":1722000600,"date":"2024-07-26","index":9669,"close":425.27,"high":428.92,"low":417.27,"open":418.2,"volume":23583800},{"timestamp":1722259800,"date":"2024-07-29","index":9670,"close":426.73,"high":432.15,"low":424.7,"open":431.58,"volume":15125800},{"timestamp":1722346200,"date":"2024-07-30","index":9671,"close":422.92,"high":429.05,"low":417.36,"open":427.72,"volume":32687600}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":9672,"close":418.35,"high":421.78,"low":412.21,"open":420.5,"volume":42891400},{"timestamp":1722519000,"date":"2024-08-01","index":9673,"close":417.11,"high":427.46,"low":413.09,"open":420.79,"volume":30296400},{"timestamp":1722605400,"date":"2024-08-02","index":9674,"close":408.49,"high":415,"low":404.34,"open":412.49,"volume":29437900},{"timestamp":1722864600,"date":"2024-08-05","index":9675,"close":395.15,"high":401.04,"low":385.58,"open":389.17,"volume":40709200},{"timestamp":1722951000,"date":"2024-08-06","index":9676,"close":399.61,"high":405.67,"low":398.5,"open":400,"volume":24946500},{"timestamp":1723037400,"date":"2024-08-07","index":9677,"close":398.43,"high":410.08,"low":397.47,"open":408.64,"volume":20650900},{"timestamp":1723123800,"date":"2024-08-08","index":9678,"close":402.69,"high":405.86,"low":399.94,"open":402.44,"volume":20203000},{"timestamp":1723210200,"date":"2024-08-09","index":9679,"close":406.02,"high":408.05,"low":402.26,"open":404.03,"volume":19276700},{"timestamp":1723469400,"date":"2024-08-12","index":9680,"close":406.81,"high":408.76,"low":404.24,"open":407.06,"volume":16762900},{"timestamp":1723555800,"date":"2024-08-13","index":9681,"close":414.01,"high":414.95,"low":409.57,"open":409.59,"volume":19414300},{"timestamp":1723642200,"date":"2024-08-14","index":9682,"close":416.86,"high":417.72,"low":412.45,"open":414.8,"volume":18267000}]},{"date":"2024-04-25","estimated":2.82,"reported":2.94,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":9596,"close":427.93,"high":429.37,"low":422.36,"open":425.82,"volume":17966400},{"timestamp":1712928600,"date":"2024-04-12","index":9597,"close":421.9,"high":425.18,"low":419.77,"open":424.05,"volume":19232100},{"timestamp":1713187800,"date":"2024-04-15","index":9598,"close":413.64,"high":426.82,"low":413.43,"open":426.6,"volume":20273500},{"timestamp":1713274200,"date":"2024-04-16","index":9599,"close":414.58,"high":418.4,"low":413.73,"open":414.57,"volume":16765600},{"timestamp":1713360600,"date":"2024-04-17","index":9600,"close":411.84,"high":418.88,"low":410.33,"open":417.25,"volume":15855500},{"timestamp":1713447000,"date":"2024-04-18","index":9601,"close":404.27,"high":411.89,"low":403.95,"open":410.63,"volume":21029900},{"timestamp":1713533400,"date":"2024-04-19","index":9602,"close":399.12,"high":405.48,"low":397.77,"open":404.03,"volume":30276500},{"timestamp":1713792600,"date":"2024-04-22","index":9603,"close":400.96,"high":402.85,"low":395.75,"open":400.08,"volume":20286900},{"timestamp":1713879000,"date":"2024-04-23","index":9604,"close":407.57,"high":408.2,"low":403.06,"open":404.24,"volume":15734500},{"timestamp":1713965400,"date":"2024-04-24","index":9605,"close":409.06,"high":412.47,"low":406.78,"open":409.56,"volume":15065300},{"timestamp":1714051800,"date":"2024-04-25","index":9606,"close":399.04,"high":399.89,"low":388.03,"open":394.03,"volume":40586500}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":9607,"close":406.32,"high":413,"low":405.76,"open":412.17,"volume":29694700},{"timestamp":1714397400,"date":"2024-04-29","index":9608,"close":402.25,"high":406.32,"low":399.19,"open":405.25,"volume":19582100},{"timestamp":1714483800,"date":"2024-04-30","index":9609,"close":389.33,"high":402.16,"low":389.17,"open":401.49,"volume":28781400},{"timestamp":1714570200,"date":"2024-05-01","index":9610,"close":394.94,"high":401.72,"low":390.31,"open":392.61,"volume":23562500},{"timestamp":1714656600,"date":"2024-05-02","index":9611,"close":397.84,"high":399.93,"low":394.65,"open":397.66,"volume":17709400},{"timestamp":1714743000,"date":"2024-05-03","index":9612,"close":406.66,"high":407.15,"low":401.86,"open":402.28,"volume":17446700},{"timestamp":1715002200,"date":"2024-05-06","index":9613,"close":413.54,"high":413.93,"low":406.37,"open":408.76,"volume":16996600},{"timestamp":1715088600,"date":"2024-05-07","index":9614,"close":409.34,"high":414.67,"low":409.09,"open":414.66,"volume":20018200},{"timestamp":1715175000,"date":"2024-05-08","index":9615,"close":410.54,"high":412.23,"low":406.71,"open":408.17,"volume":11792300},{"timestamp":1715261400,"date":"2024-05-09","index":9616,"close":412.32,"high":412.72,"low":409.1,"open":410.57,"volume":14689700},{"timestamp":1715347800,"date":"2024-05-10","index":9617,"close":414.74,"high":415.38,"low":411.8,"open":412.94,"volume":13402300}]},{"date":"2024-01-30","estimated":2.78,"reported":2.93,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":9536,"close":390.27,"high":394.03,"low":387.62,"open":393.66,"volume":27202300},{"timestamp":1705501800,"date":"2024-01-17","index":9537,"close":389.47,"high":390.11,"low":384.81,"open":387.98,"volume":22234100},{"timestamp":1705588200,"date":"2024-01-18","index":9538,"close":393.87,"high":393.99,"low":390.12,"open":391.72,"volume":23392100},{"timestamp":1705674600,"date":"2024-01-19","index":9539,"close":398.67,"high":398.67,"low":393.5,"open":395.76,"volume":29272000},{"timestamp":1705933800,"date":"2024-01-22","index":9540,"close":396.51,"high":400.62,"low":393.59,"open":400.02,"volume":27016900},{"timestamp":1706020200,"date":"2024-01-23","index":9541,"close":398.9,"high":399.38,"low":393.93,"open":395.75,"volume":20525900},{"timestamp":1706106600,"date":"2024-01-24","index":9542,"close":402.56,"high":405.63,"low":400.45,"open":401.54,"volume":24867000},{"timestamp":1706193000,"date":"2024-01-25","index":9543,"close":404.87,"high":407.01,"low":402.53,"open":404.32,"volume":21021200},{"timestamp":1706279400,"date":"2024-01-26","index":9544,"close":403.93,"high":406.17,"low":402.43,"open":404.37,"volume":17803300},{"timestamp":1706538600,"date":"2024-01-29","index":9545,"close":409.72,"high":409.98,"low":404.33,"open":406.06,"volume":24510200},{"timestamp":1706625000,"date":"2024-01-30","index":9546,"close":408.59,"high":413.05,"low":406.45,"open":412.26,"volume":33477600}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":9547,"close":397.58,"high":415.32,"low":397.21,"open":406.96,"volume":47871100},{"timestamp":1706797800,"date":"2024-02-01","index":9548,"close":403.78,"high":408,"low":401.8,"open":401.83,"volume":30657700},{"timestamp":1706884200,"date":"2024-02-02","index":9549,"close":411.22,"high":412.65,"low":403.56,"open":403.81,"volume":28245000},{"timestamp":1707143400,"date":"2024-02-05","index":9550,"close":405.65,"high":411.16,"low":403.99,"open":409.9,"volume":25352300},{"timestamp":1707229800,"date":"2024-02-06","index":9551,"close":405.49,"high":407.97,"low":402.91,"open":405.88,"volume":18382600},{"timestamp":1707316200,"date":"2024-02-07","index":9552,"close":414.05,"high":414.3,"low":407.4,"open":407.44,"volume":22340500},{"timestamp":1707402600,"date":"2024-02-08","index":9553,"close":414.11,"high":415.56,"low":412.53,"open":414.05,"volume":21225300},{"timestamp":1707489000,"date":"2024-02-09","index":9554,"close":420.55,"high":420.82,"low":415.09,"open":415.25,"volume":22032800},{"timestamp":1707748200,"date":"2024-02-12","index":9555,"close":415.26,"high":420.74,"low":414.75,"open":420.56,"volume":21202900},{"timestamp":1707834600,"date":"2024-02-13","index":9556,"close":406.32,"high":410.07,"low":403.39,"open":404.94,"volume":27824900},{"timestamp":1707921000,"date":"2024-02-14","index":9557,"close":409.49,"high":409.84,"low":404.57,"open":408.07,"volume":20401200}]},{"date":"2023-10-24","estimated":2.65,"reported":2.99,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":9470,"close":328.39,"high":331.1,"low":327.67,"open":330.96,"volume":20557100},{"timestamp":1697031000,"date":"2023-10-11","index":9471,"close":332.42,"high":332.82,"low":329.14,"open":331.21,"volume":20063200},{"timestamp":1697117400,"date":"2023-10-12","index":9472,"close":331.16,"high":333.63,"low":328.72,"open":330.57,"volume":19313100},{"timestamp":1697203800,"date":"2023-10-13","index":9473,"close":327.73,"high":333.83,"low":326.36,"open":332.38,"volume":21072400},{"timestamp":1697463000,"date":"2023-10-16","index":9474,"close":332.64,"high":336.14,"low":330.6,"open":331.05,"volume":22158000},{"timestamp":1697549400,"date":"2023-10-17","index":9475,"close":332.06,"high":333.46,"low":327.41,"open":329.59,"volume":18338500},{"timestamp":1697635800,"date":"2023-10-18","index":9476,"close":330.11,"high":335.59,"low":328.3,"open":332.49,"volume":23153600},{"timestamp":1697722200,"date":"2023-10-19","index":9477,"close":331.32,"high":336.88,"low":330.91,"open":332.15,"volume":25052100},{"timestamp":1697808600,"date":"2023-10-20","index":9478,"close":326.67,"high":331.92,"low":325.45,"open":331.72,"volume":25012600},{"timestamp":1698067800,"date":"2023-10-23","index":9479,"close":329.32,"high":332.73,"low":324.39,"open":325.47,"volume":24374700},{"timestamp":1698154200,"date":"2023-10-24","index":9480,"close":330.53,"high":331.84,"low":327.6,"open":331.3,"volume":31153600}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":9481,"close":340.67,"high":346.2,"low":337.62,"open":345.02,"volume":55053800},{"timestamp":1698327000,"date":"2023-10-26","index":9482,"close":327.89,"high":341.63,"low":326.94,"open":340.54,"volume":37828500},{"timestamp":1698413400,"date":"2023-10-27","index":9483,"close":329.81,"high":336.72,"low":328.4,"open":330.43,"volume":29856500},{"timestamp":1698672600,"date":"2023-10-30","index":9484,"close":337.31,"high":339.45,"low":331.83,"open":333.41,"volume":22828100},{"timestamp":1698759000,"date":"2023-10-31","index":9485,"close":338.11,"high":339,"low":334.69,"open":338.85,"volume":20265300},{"timestamp":1698845400,"date":"2023-11-01","index":9486,"close":346.07,"high":347.42,"low":339.65,"open":339.79,"volume":28158800},{"timestamp":1698931800,"date":"2023-11-02","index":9487,"close":348.32,"high":348.83,"low":344.77,"open":347.24,"volume":24348100},{"timestamp":1699018200,"date":"2023-11-03","index":9488,"close":352.8,"high":354.39,"low":347.33,"open":349.63,"volume":23624000},{"timestamp":1699281000,"date":"2023-11-06","index":9489,"close":356.53,"high":357.54,"low":353.35,"open":353.45,"volume":23828300},{"timestamp":1699367400,"date":"2023-11-07","index":9490,"close":360.53,"high":362.46,"low":357.63,"open":359.4,"volume":25833900},{"timestamp":1699453800,"date":"2023-11-08","index":9491,"close":363.2,"high":363.87,"low":360.55,"open":361.68,"volume":26767800}]},{"date":"2023-07-25","estimated":2.55,"reported":2.69,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":9406,"close":332.47,"high":332.86,"low":327,"open":331.06,"volume":26698200},{"timestamp":1689168600,"date":"2023-07-12","index":9407,"close":337.2,"high":341.65,"low":335.67,"open":336.6,"volume":29995300},{"timestamp":1689255000,"date":"2023-07-13","index":9408,"close":342.66,"high":343.74,"low":339.02,"open":339.56,"volume":20567200},{"timestamp":1689341400,"date":"2023-07-14","index":9409,"close":345.24,"high":351.43,"low":344.31,"open":347.59,"volume":28302200},{"timestamp":1689600600,"date":"2023-07-17","index":9410,"close":345.73,"high":346.99,"low":342.2,"open":345.68,"volume":20363900},{"timestamp":1689687000,"date":"2023-07-18","index":9411,"close":359.49,"high":366.78,"low":342.17,"open":345.83,"volume":64872700},{"timestamp":1689773400,"date":"2023-07-19","index":9412,"close":355.08,"high":362.46,"low":352.44,"open":361.75,"volume":39732900},{"timestamp":1689859800,"date":"2023-07-20","index":9413,"close":346.87,"high":357.97,"low":345.37,"open":353.57,"volume":33778400},{"timestamp":1689946200,"date":"2023-07-21","index":9414,"close":343.77,"high":350.3,"low":339.83,"open":349.15,"volume":69368900},{"timestamp":1690205400,"date":"2023-07-24","index":9415,"close":345.11,"high":346.92,"low":342.31,"open":345.85,"volume":26678100},{"timestamp":1690291800,"date":"2023-07-25","index":9416,"close":350.98,"high":351.89,"low":345.07,"open":347.11,"volume":41637700}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":9417,"close":337.77,"high":344.67,"low":333.11,"open":341.44,"volume":58383700},{"timestamp":1690464600,"date":"2023-07-27","index":9418,"close":330.72,"high":341.33,"low":329.05,"open":340.48,"volume":39635300},{"timestamp":1690551000,"date":"2023-07-28","index":9419,"close":338.37,"high":340.01,"low":333.17,"open":333.67,"volume":28484900},{"timestamp":1690810200,"date":"2023-07-31","index":9420,"close":335.92,"high":337.7,"low":333.36,"open":336.92,"volume":25446000},{"timestamp":1690896600,"date":"2023-08-01","index":9421,"close":336.34,"high":338.54,"low":333.7,"open":335.19,"volume":18311900},{"timestamp":1690983000,"date":"2023-08-02","index":9422,"close":327.5,"high":333.63,"low":326.36,"open":333.63,"volume":27761300},{"timestamp":1691069400,"date":"2023-08-03","index":9423,"close":326.66,"high":329.88,"low":325.95,"open":326,"volume":18253700},{"timestamp":1691155800,"date":"2023-08-04","index":9424,"close":327.78,"high":335.14,"low":327.24,"open":331.88,"volume":23727700},{"timestamp":1691415000,"date":"2023-08-07","index":9425,"close":330.11,"high":331.11,"low":327.52,"open":328.37,"volume":17741500},{"timestamp":1691501400,"date":"2023-08-08","index":9426,"close":326.05,"high":328.75,"low":323,"open":326.96,"volume":22327600},{"timestamp":1691587800,"date":"2023-08-09","index":9427,"close":322.23,"high":327.11,"low":321.05,"open":326.47,"volume":22373300}]},{"date":"2023-04-25","estimated":2.23,"reported":2.45,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":9344,"close":282.83,"high":285.98,"low":281.64,"open":285.75,"volume":27276600},{"timestamp":1681306200,"date":"2023-04-12","index":9345,"close":283.49,"high":287.01,"low":281.96,"open":284.79,"volume":27403400},{"timestamp":1681392600,"date":"2023-04-13","index":9346,"close":289.84,"high":289.9,"low":283.17,"open":283.59,"volume":24222700},{"timestamp":1681479000,"date":"2023-04-14","index":9347,"close":286.14,"high":288.48,"low":283.69,"open":287,"volume":20987900},{"timestamp":1681738200,"date":"2023-04-17","index":9348,"close":288.8,"high":291.6,"low":286.16,"open":289.93,"volume":23836200},{"timestamp":1681824600,"date":"2023-04-18","index":9349,"close":288.37,"high":291.76,"low":287.01,"open":291.57,"volume":20161800},{"timestamp":1681911000,"date":"2023-04-19","index":9350,"close":288.45,"high":289.05,"low":284.54,"open":285.99,"volume":17150300},{"timestamp":1681997400,"date":"2023-04-20","index":9351,"close":286.11,"high":289.03,"low":285.08,"open":285.25,"volume":23244400},{"timestamp":1682083800,"date":"2023-04-21","index":9352,"close":285.76,"high":286.27,"low":283.06,"open":285.01,"volume":21676400},{"timestamp":1682343000,"date":"2023-04-24","index":9353,"close":281.77,"high":284.95,"low":278.72,"open":282.09,"volume":26611000},{"timestamp":1682429400,"date":"2023-04-25","index":9354,"close":275.42,"high":281.6,"low":275.37,"open":279.51,"volume":45772200}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":9355,"close":295.37,"high":299.57,"low":292.73,"open":296.7,"volume":64599200},{"timestamp":1682602200,"date":"2023-04-27","index":9356,"close":304.83,"high":305.2,"low":295.25,"open":295.97,"volume":46462600},{"timestamp":1682688600,"date":"2023-04-28","index":9357,"close":307.26,"high":308.93,"low":303.31,"open":304.01,"volume":36446700},{"timestamp":1682947800,"date":"2023-05-01","index":9358,"close":305.56,"high":308.6,"low":305.15,"open":306.97,"volume":21294100},{"timestamp":1683034200,"date":"2023-05-02","index":9359,"close":305.41,"high":309.18,"low":303.91,"open":307.76,"volume":26404400},{"timestamp":1683120600,"date":"2023-05-03","index":9360,"close":304.4,"high":308.61,"low":304.09,"open":306.62,"volume":22360800},{"timestamp":1683207000,"date":"2023-05-04","index":9361,"close":305.41,"high":307.76,"low":303.4,"open":306.24,"volume":22519900},{"timestamp":1683293400,"date":"2023-05-05","index":9362,"close":310.65,"high":311.97,"low":304.27,"open":305.72,"volume":28181200},{"timestamp":1683552600,"date":"2023-05-08","index":9363,"close":308.65,"high":310.2,"low":306.09,"open":310.13,"volume":21318600},{"timestamp":1683639000,"date":"2023-05-09","index":9364,"close":307,"high":310.04,"low":306.31,"open":308,"volume":21340800},{"timestamp":1683725400,"date":"2023-05-10","index":9365,"close":312.31,"high":313,"low":307.67,"open":308.62,"volume":30078000}]},{"date":"2023-01-24","estimated":2.29,"reported":2.32,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":9281,"close":227.12,"high":231.24,"low":226.41,"open":226.45,"volume":27369800},{"timestamp":1673361000,"date":"2023-01-10","index":9282,"close":228.85,"high":231.31,"low":227.33,"open":227.76,"volume":27033900},{"timestamp":1673447400,"date":"2023-01-11","index":9283,"close":235.77,"high":235.95,"low":231.11,"open":231.29,"volume":28669300},{"timestamp":1673533800,"date":"2023-01-12","index":9284,"close":238.51,"high":239.9,"low":233.56,"open":235.26,"volume":27269500},{"timestamp":1673620200,"date":"2023-01-13","index":9285,"close":239.23,"high":239.37,"low":234.92,"open":237,"volume":21333300},{"timestamp":1673965800,"date":"2023-01-17","index":9286,"close":240.35,"high":240.91,"low":237.09,"open":237.97,"volume":29831300},{"timestamp":1674052200,"date":"2023-01-18","index":9287,"close":235.81,"high":242.38,"low":235.52,"open":241.57,"volume":30028700},{"timestamp":1674138600,"date":"2023-01-19","index":9288,"close":231.93,"high":235.52,"low":230.68,"open":233.78,"volume":28623000},{"timestamp":1674225000,"date":"2023-01-20","index":9289,"close":240.22,"high":240.74,"low":234.51,"open":234.86,"volume":35389800},{"timestamp":1674484200,"date":"2023-01-23","index":9290,"close":242.58,"high":245.17,"low":239.65,"open":241.1,"volume":31934000},{"timestamp":1674570600,"date":"2023-01-24","index":9291,"close":242.04,"high":243.95,"low":240.44,"open":242.5,"volume":40234400}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":9292,"close":240.61,"high":243.3,"low":230.9,"open":234.48,"volume":66526600},{"timestamp":1674743400,"date":"2023-01-26","index":9293,"close":248,"high":248.31,"low":242,"open":243.65,"volume":33454500},{"timestamp":1674829800,"date":"2023-01-27","index":9294,"close":248.16,"high":249.83,"low":246.83,"open":248.99,"volume":26498900},{"timestamp":1675089000,"date":"2023-01-30","index":9295,"close":242.71,"high":245.6,"low":242.2,"open":244.51,"volume":25867400},{"timestamp":1675175400,"date":"2023-01-31","index":9296,"close":247.81,"high":247.95,"low":242.95,"open":243.45,"volume":26541100},{"timestamp":1675261800,"date":"2023-02-01","index":9297,"close":252.75,"high":255.18,"low":245.47,"open":248,"volume":31259900},{"timestamp":1675348200,"date":"2023-02-02","index":9298,"close":264.6,"high":264.69,"low":257.25,"open":258.82,"volume":39940400},{"timestamp":1675434600,"date":"2023-02-03","index":9299,"close":258.35,"high":264.2,"low":257.1,"open":259.54,"volume":29077300},{"timestamp":1675693800,"date":"2023-02-06","index":9300,"close":256.77,"high":258.3,"low":254.78,"open":257.44,"volume":22518000},{"timestamp":1675780200,"date":"2023-02-07","index":9301,"close":267.56,"high":268.77,"low":260.08,"open":260.53,"volume":50841400},{"timestamp":1675866600,"date":"2023-02-08","index":9302,"close":266.73,"high":276.76,"low":266.21,"open":273.2,"volume":54686000}]},{"date":"2022-10-25","estimated":2.3,"reported":2.35,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":9220,"close":225.41,"high":229.06,"low":224.11,"open":227.62,"volume":30474000},{"timestamp":1665581400,"date":"2022-10-12","index":9221,"close":225.75,"high":227.86,"low":223.96,"open":225.4,"volume":21903900},{"timestamp":1665667800,"date":"2022-10-13","index":9222,"close":234.24,"high":236.1,"low":219.13,"open":219.85,"volume":42551800},{"timestamp":1665754200,"date":"2022-10-14","index":9223,"close":228.56,"high":237.24,"low":228.34,"open":235.54,"volume":30198600},{"timestamp":1666013400,"date":"2022-10-17","index":9224,"close":237.53,"high":238.96,"low":235.14,"open":235.82,"volume":28142300},{"timestamp":1666099800,"date":"2022-10-18","index":9225,"close":238.5,"high":243.93,"low":235.37,"open":243.24,"volume":26329600},{"timestamp":1666186200,"date":"2022-10-19","index":9226,"close":236.48,"high":239.61,"low":234.29,"open":237.04,"volume":19985700},{"timestamp":1666272600,"date":"2022-10-20","index":9227,"close":236.15,"high":241.31,"low":234.87,"open":235.77,"volume":21811000},{"timestamp":1666359000,"date":"2022-10-21","index":9228,"close":242.12,"high":243,"low":234.5,"open":234.74,"volume":26299700},{"timestamp":1666618200,"date":"2022-10-24","index":9229,"close":247.25,"high":247.84,"low":241.3,"open":243.76,"volume":24911200},{"timestamp":1666704600,"date":"2022-10-25","index":9230,"close":250.66,"high":251.04,"low":245.83,"open":247.26,"volume":34775500}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":9231,"close":231.32,"high":238.3,"low":230.06,"open":231.17,"volume":82543200},{"timestamp":1666877400,"date":"2022-10-27","index":9232,"close":226.75,"high":233.69,"low":225.78,"open":231.04,"volume":40424600},{"timestamp":1666963800,"date":"2022-10-28","index":9233,"close":235.87,"high":236.6,"low":226.05,"open":226.24,"volume":40647700},{"timestamp":1667223000,"date":"2022-10-31","index":9234,"close":232.13,"high":234.92,"low":231.15,"open":233.76,"volume":28357300},{"timestamp":1667309400,"date":"2022-11-01","index":9235,"close":228.17,"high":235.74,"low":227.33,"open":234.6,"volume":30592300},{"timestamp":1667395800,"date":"2022-11-02","index":9236,"close":220.1,"high":231.3,"low":220.04,"open":229.46,"volume":38407000},{"timestamp":1667482200,"date":"2022-11-03","index":9237,"close":214.25,"high":220.41,"low":213.98,"open":220.09,"volume":36633900},{"timestamp":1667568600,"date":"2022-11-04","index":9238,"close":221.39,"high":221.59,"low":213.43,"open":217.55,"volume":36789100},{"timestamp":1667831400,"date":"2022-11-07","index":9239,"close":227.87,"high":228.41,"low":221.28,"open":221.99,"volume":33498000},{"timestamp":1667917800,"date":"2022-11-08","index":9240,"close":228.87,"high":231.65,"low":225.84,"open":228.7,"volume":28192500},{"timestamp":1668004200,"date":"2022-11-09","index":9241,"close":224.51,"high":228.63,"low":224.33,"open":227.37,"volume":27852900}]},{"date":"2022-07-26","estimated":2.29,"reported":2.23,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":9156,"close":253.67,"high":265.94,"low":252.04,"open":265.88,"volume":35868500},{"timestamp":1657719000,"date":"2022-07-13","index":9157,"close":252.72,"high":253.55,"low":248.11,"open":250.19,"volume":29497400},{"timestamp":1657805400,"date":"2022-07-14","index":9158,"close":254.08,"high":255.14,"low":245.94,"open":250.57,"volume":25102800},{"timestamp":1657891800,"date":"2022-07-15","index":9159,"close":256.72,"high":260.37,"low":254.77,"open":255.72,"volume":29774100},{"timestamp":1658151000,"date":"2022-07-18","index":9160,"close":254.25,"high":260.84,"low":253.3,"open":259.75,"volume":20975000},{"timestamp":1658237400,"date":"2022-07-19","index":9161,"close":259.53,"high":259.72,"low":253.68,"open":257.58,"volume":25012600},{"timestamp":1658323800,"date":"2022-07-20","index":9162,"close":262.27,"high":264.87,"low":258.91,"open":259.9,"volume":22788300},{"timestamp":1658410200,"date":"2022-07-21","index":9163,"close":264.84,"high":264.89,"low":257.03,"open":259.79,"volume":22404700},{"timestamp":1658496600,"date":"2022-07-22","index":9164,"close":260.36,"high":265.33,"low":259.07,"open":265.24,"volume":21881300},{"timestamp":1658755800,"date":"2022-07-25","index":9165,"close":258.83,"high":261.5,"low":256.81,"open":261,"volume":21056000},{"timestamp":1658842200,"date":"2022-07-26","index":9166,"close":251.9,"high":259.88,"low":249.57,"open":259.86,"volume":39348000}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":9167,"close":268.74,"high":270.05,"low":258.85,"open":261.16,"volume":45994000},{"timestamp":1659015000,"date":"2022-07-28","index":9168,"close":276.41,"high":277.84,"low":267.87,"open":269.75,"volume":33459300},{"timestamp":1659101400,"date":"2022-07-29","index":9169,"close":280.74,"high":282,"low":276.63,"open":277.7,"volume":32152800},{"timestamp":1659360600,"date":"2022-08-01","index":9170,"close":278.01,"high":281.28,"low":275.84,"open":277.82,"volume":21539600},{"timestamp":1659447000,"date":"2022-08-02","index":9171,"close":274.82,"high":277.89,"low":272.38,"open":276,"volume":22754200},{"timestamp":1659533400,"date":"2022-08-03","index":9172,"close":282.47,"high":283.5,"low":276.61,"open":276.76,"volume":23518900},{"timestamp":1659619800,"date":"2022-08-04","index":9173,"close":283.65,"high":283.8,"low":280.17,"open":281.8,"volume":18098700},{"timestamp":1659706200,"date":"2022-08-05","index":9174,"close":282.91,"high":283.65,"low":278.68,"open":279.15,"volume":16774600},{"timestamp":1659965400,"date":"2022-08-08","index":9175,"close":280.32,"high":285.92,"low":279.32,"open":284.05,"volume":18739200},{"timestamp":1660051800,"date":"2022-08-09","index":9176,"close":282.3,"high":283.08,"low":277.61,"open":279.64,"volume":23405200},{"timestamp":1660138200,"date":"2022-08-10","index":9177,"close":289.16,"high":289.81,"low":286.94,"open":288.17,"volume":24687800}]},{"date":"2022-04-26","estimated":2.19,"reported":2.22,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":9094,"close":285.26,"high":292.61,"low":285,"open":291.79,"volume":34569300},{"timestamp":1649770200,"date":"2022-04-12","index":9095,"close":282.06,"high":290.74,"low":280.49,"open":289.24,"volume":30966700},{"timestamp":1649856600,"date":"2022-04-13","index":9096,"close":287.62,"high":288.58,"low":281.3,"open":282.73,"volume":21907200},{"timestamp":1649943000,"date":"2022-04-14","index":9097,"close":279.83,"high":288.31,"low":279.32,"open":288.09,"volume":28221600},{"timestamp":1650288600,"date":"2022-04-18","index":9098,"close":280.52,"high":282.46,"low":278.34,"open":278.91,"volume":20778000},{"timestamp":1650375000,"date":"2022-04-19","index":9099,"close":285.3,"high":286.17,"low":278.41,"open":279.38,"volume":22297700},{"timestamp":1650461400,"date":"2022-04-20","index":9100,"close":286.36,"high":289.7,"low":285.37,"open":289.4,"volume":22906700},{"timestamp":1650547800,"date":"2022-04-21","index":9101,"close":280.81,"high":293.3,"low":280.06,"open":288.58,"volume":29454600},{"timestamp":1650634200,"date":"2022-04-22","index":9102,"close":274.03,"high":283.2,"low":273.38,"open":281.68,"volume":29405800},{"timestamp":1650893400,"date":"2022-04-25","index":9103,"close":280.72,"high":281.11,"low":270.77,"open":273.29,"volume":35678900},{"timestamp":1650979800,"date":"2022-04-26","index":9104,"close":270.22,"high":278.36,"low":270,"open":277.5,"volume":46518400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":9105,"close":283.22,"high":290.97,"low":279.16,"open":282.1,"volume":63477700},{"timestamp":1651152600,"date":"2022-04-28","index":9106,"close":289.63,"high":290.98,"low":281.46,"open":285.19,"volume":33646600},{"timestamp":1651239000,"date":"2022-04-29","index":9107,"close":277.52,"high":289.88,"low":276.5,"open":288.61,"volume":37073900},{"timestamp":1651498200,"date":"2022-05-02","index":9108,"close":284.47,"high":284.94,"low":276.22,"open":277.71,"volume":35151100},{"timestamp":1651584600,"date":"2022-05-03","index":9109,"close":281.78,"high":284.13,"low":280.15,"open":283.96,"volume":25978600},{"timestamp":1651671000,"date":"2022-05-04","index":9110,"close":289.98,"high":290.88,"low":276.73,"open":282.59,"volume":33599300},{"timestamp":1651757400,"date":"2022-05-05","index":9111,"close":277.35,"high":286.35,"low":274.34,"open":285.54,"volume":43260400},{"timestamp":1651843800,"date":"2022-05-06","index":9112,"close":274.73,"high":279.25,"low":271.27,"open":274.81,"volume":37780300},{"timestamp":1652103000,"date":"2022-05-09","index":9113,"close":264.58,"high":272.36,"low":263.32,"open":270.06,"volume":47726000},{"timestamp":1652189400,"date":"2022-05-10","index":9114,"close":269.5,"high":273.75,"low":265.07,"open":271.69,"volume":39336400},{"timestamp":1652275800,"date":"2022-05-11","index":9115,"close":260.55,"high":271.36,"low":259.3,"open":265.68,"volume":48975900}]},{"date":"2022-01-25","estimated":2.31,"reported":2.48,"pre":[{"timestamp":1641825000,"date":"2022-01-10","index":9031,"close":314.27,"high":314.72,"low":304.69,"open":309.49,"volume":44289500},{"timestamp":1641911400,"date":"2022-01-11","index":9032,"close":314.98,"high":316.61,"low":309.89,"open":313.38,"volume":29386800},{"timestamp":1641997800,"date":"2022-01-12","index":9033,"close":318.27,"high":323.41,"low":317.08,"open":319.67,"volume":34372200},{"timestamp":1642084200,"date":"2022-01-13","index":9034,"close":304.8,"high":320.88,"low":304,"open":320.47,"volume":45366000},{"timestamp":1642170600,"date":"2022-01-14","index":9035,"close":310.2,"high":310.82,"low":303.75,"open":304.25,"volume":39846400},{"timestamp":1642516200,"date":"2022-01-18","index":9036,"close":302.65,"high":309.8,"low":301.74,"open":304.07,"volume":42333200},{"timestamp":1642602600,"date":"2022-01-19","index":9037,"close":303.33,"high":313.91,"low":302.7,"open":306.29,"volume":45933900},{"timestamp":1642689000,"date":"2022-01-20","index":9038,"close":301.6,"high":311.65,"low":301.14,"open":309.07,"volume":35380700},{"timestamp":1642775400,"date":"2022-01-21","index":9039,"close":296.03,"high":304.11,"low":295.61,"open":302.69,"volume":57984400},{"timestamp":1643034600,"date":"2022-01-24","index":9040,"close":296.37,"high":297.11,"low":276.05,"open":292.2,"volume":85731500},{"timestamp":1643121000,"date":"2022-01-25","index":9041,"close":288.49,"high":294.99,"low":285.17,"open":291.52,"volume":72848600}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":9042,"close":296.71,"high":308.5,"low":293.03,"open":307.99,"volume":90428900},{"timestamp":1643293800,"date":"2022-01-27","index":9043,"close":299.84,"high":307.3,"low":297.93,"open":302.66,"volume":53481300},{"timestamp":1643380200,"date":"2022-01-28","index":9044,"close":308.26,"high":308.48,"low":294.45,"open":300.23,"volume":49743700},{"timestamp":1643639400,"date":"2022-01-31","index":9045,"close":310.98,"high":312.38,"low":306.37,"open":308.95,"volume":46444500},{"timestamp":1643725800,"date":"2022-02-01","index":9046,"close":308.76,"high":310.63,"low":305.13,"open":310.41,"volume":40950400},{"timestamp":1643812200,"date":"2022-02-02","index":9047,"close":313.46,"high":315.12,"low":308.88,"open":309.63,"volume":36636000},{"timestamp":1643898600,"date":"2022-02-03","index":9048,"close":301.25,"high":311.23,"low":299.96,"open":309.49,"volume":43730000},{"timestamp":1643985000,"date":"2022-02-04","index":9049,"close":305.94,"high":308.8,"low":299.97,"open":300.21,"volume":35096500},{"timestamp":1644244200,"date":"2022-02-07","index":9050,"close":300.95,"high":307.84,"low":299.9,"open":306.17,"volume":28533300},{"timestamp":1644330600,"date":"2022-02-08","index":9051,"close":304.56,"high":305.56,"low":299.95,"open":301.25,"volume":32421200},{"timestamp":1644417000,"date":"2022-02-09","index":9052,"close":311.21,"high":311.93,"low":307.39,"open":309.87,"volume":31284700}]},{"date":"2021-10-26","estimated":2.07,"reported":2.27,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":8969,"close":292.88,"high":295.44,"low":292.35,"open":295.34,"volume":17974100},{"timestamp":1634131800,"date":"2021-10-13","index":8970,"close":296.31,"high":297.28,"low":293.49,"open":294.91,"volume":23416300},{"timestamp":1634218200,"date":"2021-10-14","index":8971,"close":302.75,"high":303.27,"low":297.83,"open":299.21,"volume":27262900},{"timestamp":1634304600,"date":"2021-10-15","index":8972,"close":304.21,"high":304.45,"low":300.52,"open":302.34,"volume":25384800},{"timestamp":1634563800,"date":"2021-10-18","index":8973,"close":307.29,"high":308.21,"low":302.69,"open":303.57,"volume":22729300},{"timestamp":1634650200,"date":"2021-10-19","index":8974,"close":308.23,"high":309.3,"low":307.22,"open":308.35,"volume":17682100},{"timestamp":1634736600,"date":"2021-10-20","index":8975,"close":307.41,"high":309.7,"low":306.11,"open":309.21,"volume":16537100},{"timestamp":1634823000,"date":"2021-10-21","index":8976,"close":310.76,"high":311.02,"low":306.36,"open":307.17,"volume":16918100},{"timestamp":1634909400,"date":"2021-10-22","index":8977,"close":309.16,"high":311.09,"low":307.8,"open":310.4,"volume":17449300},{"timestamp":1635168600,"date":"2021-10-25","index":8978,"close":308.13,"high":309.4,"low":306.46,"open":309.36,"volume":17554500},{"timestamp":1635255000,"date":"2021-10-26","index":8979,"close":310.11,"high":312.4,"low":308.6,"open":311,"volume":28107300}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":8980,"close":323.17,"high":326.1,"low":316,"open":316,"volume":52588700},{"timestamp":1635427800,"date":"2021-10-28","index":8981,"close":324.35,"high":324.87,"low":321.36,"open":324.33,"volume":26297900},{"timestamp":1635514200,"date":"2021-10-29","index":8982,"close":331.62,"high":332,"low":323.9,"open":324.13,"volume":34766000},{"timestamp":1635773400,"date":"2021-11-01","index":8983,"close":329.37,"high":331.49,"low":326.37,"open":331.36,"volume":27073200},{"timestamp":1635859800,"date":"2021-11-02","index":8984,"close":333.13,"high":333.45,"low":330,"open":330.31,"volume":26487100},{"timestamp":1635946200,"date":"2021-11-03","index":8985,"close":334,"high":334.9,"low":330.65,"open":333.9,"volume":21500100},{"timestamp":1636032600,"date":"2021-11-04","index":8986,"close":336.44,"high":336.54,"low":329.51,"open":332.89,"volume":23992200},{"timestamp":1636119000,"date":"2021-11-05","index":8987,"close":336.06,"high":338.79,"low":334.42,"open":338.51,"volume":22570100},{"timestamp":1636381800,"date":"2021-11-08","index":8988,"close":336.99,"high":337.65,"low":334.44,"open":337.3,"volume":20897000},{"timestamp":1636468200,"date":"2021-11-09","index":8989,"close":335.95,"high":338.72,"low":334.53,"open":337.11,"volume":21307400},{"timestamp":1636554600,"date":"2021-11-10","index":8990,"close":330.8,"high":334.63,"low":329.92,"open":334.57,"volume":25500900}]},{"date":"2021-07-27","estimated":1.92,"reported":2.17,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":8905,"close":280.98,"high":282.85,"low":277.39,"open":277.52,"volume":26120100},{"timestamp":1626269400,"date":"2021-07-14","index":8906,"close":282.51,"high":283.66,"low":280.55,"open":282.35,"volume":23113700},{"timestamp":1626355800,"date":"2021-07-15","index":8907,"close":281.03,"high":282.51,"low":279.83,"open":282,"volume":22604200},{"timestamp":1626442200,"date":"2021-07-16","index":8908,"close":280.75,"high":284.1,"low":279.46,"open":282.07,"volume":26186800},{"timestamp":1626701400,"date":"2021-07-19","index":8909,"close":277.01,"high":280.37,"low":274.45,"open":278.93,"volume":32935600},{"timestamp":1626787800,"date":"2021-07-20","index":8910,"close":279.32,"high":280.97,"low":276.26,"open":278.03,"volume":26259700},{"timestamp":1626874200,"date":"2021-07-21","index":8911,"close":281.4,"high":281.52,"low":277.29,"open":278.9,"volume":24364300},{"timestamp":1626960600,"date":"2021-07-22","index":8912,"close":286.14,"high":286.42,"low":283.42,"open":283.84,"volume":23384100},{"timestamp":1627047000,"date":"2021-07-23","index":8913,"close":289.67,"high":289.99,"low":286.5,"open":287.37,"volume":22768100},{"timestamp":1627306200,"date":"2021-07-26","index":8914,"close":289.05,"high":289.69,"low":286.64,"open":289,"volume":23176100},{"timestamp":1627392600,"date":"2021-07-27","index":8915,"close":286.54,"high":289.58,"low":282.95,"open":289.43,"volume":33604100}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":8916,"close":286.22,"high":290.15,"low":283.83,"open":288.99,"volume":33566900},{"timestamp":1627565400,"date":"2021-07-29","index":8917,"close":286.5,"high":288.62,"low":286.08,"open":286.24,"volume":18168300},{"timestamp":1627651800,"date":"2021-07-30","index":8918,"close":284.91,"high":286.66,"low":283.91,"open":285.17,"volume":20944800},{"timestamp":1627911000,"date":"2021-08-02","index":8919,"close":284.82,"high":286.77,"low":283.74,"open":286.36,"volume":16267400},{"timestamp":1627997400,"date":"2021-08-03","index":8920,"close":287.12,"high":287.23,"low":284,"open":285.42,"volume":17879000},{"timestamp":1628083800,"date":"2021-08-04","index":8921,"close":286.51,"high":287.59,"low":284.65,"open":286.22,"volume":16191300},{"timestamp":1628170200,"date":"2021-08-05","index":8922,"close":289.52,"high":289.63,"low":286.1,"open":286.88,"volume":13900200},{"timestamp":1628256600,"date":"2021-08-06","index":8923,"close":289.46,"high":289.5,"low":287.62,"open":288.51,"volume":16589300},{"timestamp":1628515800,"date":"2021-08-09","index":8924,"close":288.33,"high":291.55,"low":287.81,"open":289.75,"volume":16117600},{"timestamp":1628602200,"date":"2021-08-10","index":8925,"close":286.44,"high":289.25,"low":285.2,"open":288.8,"volume":18616600},{"timestamp":1628688600,"date":"2021-08-11","index":8926,"close":286.95,"high":288.66,"low":285.86,"open":287.21,"volume":13955900}]},{"date":"2021-04-27","estimated":1.78,"reported":1.95,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":8842,"close":258.49,"high":259.19,"low":256.83,"open":257.26,"volume":23837500},{"timestamp":1618407000,"date":"2021-04-14","index":8843,"close":255.59,"high":258.83,"low":255.16,"open":257.48,"volume":23070900},{"timestamp":1618493400,"date":"2021-04-15","index":8844,"close":259.5,"high":259.93,"low":257.73,"open":257.93,"volume":25627500},{"timestamp":1618579800,"date":"2021-04-16","index":8845,"close":260.74,"high":261,"low":257.6,"open":259.47,"volume":24878600},{"timestamp":1618839000,"date":"2021-04-19","index":8846,"close":258.74,"high":261.48,"low":257.82,"open":260.19,"volume":23209300},{"timestamp":1618925400,"date":"2021-04-20","index":8847,"close":258.26,"high":260.2,"low":256.84,"open":257.82,"volume":19722900},{"timestamp":1619011800,"date":"2021-04-21","index":8848,"close":260.58,"high":260.68,"low":257.25,"open":258.94,"volume":24030400},{"timestamp":1619098200,"date":"2021-04-22","index":8849,"close":257.17,"high":261.78,"low":255.64,"open":260.21,"volume":25606200},{"timestamp":1619184600,"date":"2021-04-23","index":8850,"close":261.15,"high":261.51,"low":257.27,"open":257.88,"volume":21462600},{"timestamp":1619443800,"date":"2021-04-26","index":8851,"close":261.55,"high":262.44,"low":260.17,"open":261.66,"volume":19763300},{"timestamp":1619530200,"date":"2021-04-27","index":8852,"close":261.97,"high":263.19,"low":260.12,"open":261.58,"volume":31014200}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":8853,"close":254.56,"high":256.54,"low":252.95,"open":256.08,"volume":46903100},{"timestamp":1619703000,"date":"2021-04-29","index":8854,"close":252.51,"high":256.1,"low":249,"open":255.46,"volume":40589000},{"timestamp":1619789400,"date":"2021-04-30","index":8855,"close":252.18,"high":253.08,"low":249.6,"open":249.74,"volume":30945100},{"timestamp":1620048600,"date":"2021-05-03","index":8856,"close":251.86,"high":254.35,"low":251.12,"open":253.4,"volume":19626600},{"timestamp":1620135000,"date":"2021-05-04","index":8857,"close":247.79,"high":251.21,"low":245.76,"open":250.97,"volume":32756100},{"timestamp":1620221400,"date":"2021-05-05","index":8858,"close":246.47,"high":249.5,"low":245.82,"open":249.06,"volume":21901300},{"timestamp":1620307800,"date":"2021-05-06","index":8859,"close":249.73,"high":249.86,"low":244.69,"open":246.45,"volume":26491100},{"timestamp":1620394200,"date":"2021-05-07","index":8860,"close":252.46,"high":254.3,"low":251.17,"open":252.15,"volume":27032900},{"timestamp":1620653400,"date":"2021-05-10","index":8861,"close":247.18,"high":251.73,"low":247.12,"open":250.87,"volume":29299900},{"timestamp":1620739800,"date":"2021-05-11","index":8862,"close":246.23,"high":246.6,"low":242.57,"open":244.55,"volume":33641600},{"timestamp":1620826200,"date":"2021-05-12","index":8863,"close":239,"high":244.38,"low":238.07,"open":242.17,"volume":36684400}]},{"date":"2021-01-26","estimated":1.64,"reported":2.03,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":8779,"close":217.49,"high":218.91,"low":216.73,"open":218.47,"volume":23031300},{"timestamp":1610461800,"date":"2021-01-12","index":8780,"close":214.93,"high":217.1,"low":213.32,"open":216.5,"volume":23249300},{"timestamp":1610548200,"date":"2021-01-13","index":8781,"close":216.34,"high":216.76,"low":213.93,"open":214.02,"volume":20087100},{"timestamp":1610634600,"date":"2021-01-14","index":8782,"close":213.02,"high":217.46,"low":212.74,"open":215.91,"volume":29480800},{"timestamp":1610721000,"date":"2021-01-15","index":8783,"close":212.65,"high":214.51,"low":212.03,"open":213.52,"volume":31746500},{"timestamp":1611066600,"date":"2021-01-19","index":8784,"close":216.44,"high":216.98,"low":212.63,"open":213.75,"volume":30480900},{"timestamp":1611153000,"date":"2021-01-20","index":8785,"close":224.34,"high":225.79,"low":217.29,"open":217.7,"volume":37777300},{"timestamp":1611239400,"date":"2021-01-21","index":8786,"close":224.97,"high":226.3,"low":222.42,"open":224.7,"volume":30709400},{"timestamp":1611325800,"date":"2021-01-22","index":8787,"close":225.95,"high":230.07,"low":225.8,"open":227.08,"volume":30172700},{"timestamp":1611585000,"date":"2021-01-25","index":8788,"close":229.53,"high":229.78,"low":224.22,"open":229.12,"volume":33152100},{"timestamp":1611671400,"date":"2021-01-26","index":8789,"close":232.33,"high":234.18,"low":230.08,"open":231.86,"volume":49169600}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":8790,"close":232.9,"high":240.44,"low":230.14,"open":238,"volume":69870600},{"timestamp":1611844200,"date":"2021-01-28","index":8791,"close":238.93,"high":242.64,"low":235.09,"open":235.61,"volume":49111200},{"timestamp":1611930600,"date":"2021-01-29","index":8792,"close":231.96,"high":238.02,"low":231.35,"open":235.99,"volume":42503100},{"timestamp":1612189800,"date":"2021-02-01","index":8793,"close":239.65,"high":242.5,"low":232.43,"open":235.06,"volume":33314200},{"timestamp":1612276200,"date":"2021-02-02","index":8794,"close":239.51,"high":242.31,"low":238.69,"open":241.3,"volume":25916300},{"timestamp":1612362600,"date":"2021-02-03","index":8795,"close":243,"high":245.09,"low":239.26,"open":239.57,"volume":27158100},{"timestamp":1612449000,"date":"2021-02-04","index":8796,"close":242.01,"high":243.24,"low":240.37,"open":242.66,"volume":25296100},{"timestamp":1612535400,"date":"2021-02-05","index":8797,"close":242.2,"high":243.28,"low":240.42,"open":242.23,"volume":18054800},{"timestamp":1612794600,"date":"2021-02-08","index":8798,"close":242.47,"high":243.68,"low":240.81,"open":243.15,"volume":22211900},{"timestamp":1612881000,"date":"2021-02-09","index":8799,"close":243.77,"high":244.76,"low":241.38,"open":241.87,"volume":23565000},{"timestamp":1612967400,"date":"2021-02-10","index":8800,"close":242.82,"high":245.92,"low":240.89,"open":245,"volume":22186700}]},{"date":"2020-10-27","estimated":1.54,"reported":1.82,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":8718,"close":222.86,"high":225.21,"low":220.43,"open":222.72,"volume":28950800},{"timestamp":1602682200,"date":"2020-10-14","index":8719,"close":220.86,"high":224.22,"low":219.13,"open":223,"volume":23421700},{"timestamp":1602768600,"date":"2020-10-15","index":8720,"close":219.66,"high":220.36,"low":216.01,"open":217.1,"volume":22733100},{"timestamp":1602855000,"date":"2020-10-16","index":8721,"close":219.66,"high":222.29,"low":219.32,"open":220.15,"volume":26057900},{"timestamp":1603114200,"date":"2020-10-19","index":8722,"close":214.22,"high":222.3,"low":213.72,"open":220.42,"volume":27625800},{"timestamp":1603200600,"date":"2020-10-20","index":8723,"close":214.65,"high":217.37,"low":213.09,"open":215.8,"volume":22753500},{"timestamp":1603287000,"date":"2020-10-21","index":8724,"close":214.8,"high":216.92,"low":213.12,"open":213.12,"volume":22724900},{"timestamp":1603373400,"date":"2020-10-22","index":8725,"close":214.89,"high":216.06,"low":211.7,"open":213.93,"volume":22351500},{"timestamp":1603459800,"date":"2020-10-23","index":8726,"close":216.23,"high":216.28,"low":213.16,"open":215.03,"volume":18879600},{"timestamp":1603719000,"date":"2020-10-26","index":8727,"close":210.08,"high":216.34,"low":208.1,"open":213.85,"volume":37111600},{"timestamp":1603805400,"date":"2020-10-27","index":8728,"close":213.25,"high":214.67,"low":210.33,"open":211.59,"volume":36700300}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":8729,"close":202.68,"high":208.84,"low":202.1,"open":207.67,"volume":51195600},{"timestamp":1603978200,"date":"2020-10-29","index":8730,"close":204.72,"high":207.36,"low":203.37,"open":204.07,"volume":31432600},{"timestamp":1604064600,"date":"2020-10-30","index":8731,"close":202.47,"high":204.29,"low":199.62,"open":203.5,"volume":36953700},{"timestamp":1604327400,"date":"2020-11-02","index":8732,"close":202.33,"high":205.28,"low":200.12,"open":204.29,"volume":30842200},{"timestamp":1604413800,"date":"2020-11-03","index":8733,"close":206.43,"high":208.12,"low":203.12,"open":203.89,"volume":27512000},{"timestamp":1604500200,"date":"2020-11-04","index":8734,"close":216.39,"high":218.32,"low":212.42,"open":214.02,"volume":42311800},{"timestamp":1604586600,"date":"2020-11-05","index":8735,"close":223.29,"high":224.12,"low":221.15,"open":222.04,"volume":36080100},{"timestamp":1604673000,"date":"2020-11-06","index":8736,"close":223.72,"high":224.36,"low":218.03,"open":222.26,"volume":25231900},{"timestamp":1604932200,"date":"2020-11-09","index":8737,"close":218.39,"high":228.12,"low":217.88,"open":224.44,"volume":44395000},{"timestamp":1605018600,"date":"2020-11-10","index":8738,"close":211.01,"high":216.5,"low":209.72,"open":214.5,"volume":44045100},{"timestamp":1605105000,"date":"2020-11-11","index":8739,"close":216.55,"high":218.04,"low":212.2,"open":212.39,"volume":29440800}]},{"date":"2020-07-22","estimated":1.34,"reported":1.46,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":8650,"close":212.83,"high":213.26,"low":208.69,"open":210.07,"volume":33600000},{"timestamp":1594301400,"date":"2020-07-09","index":8651,"close":214.32,"high":216.38,"low":211.47,"open":216.33,"volume":33121700},{"timestamp":1594387800,"date":"2020-07-10","index":8652,"close":213.67,"high":214.08,"low":211.08,"open":213.62,"volume":26177600},{"timestamp":1594647000,"date":"2020-07-13","index":8653,"close":207.07,"high":215.8,"low":206.5,"open":214.48,"volume":38135600},{"timestamp":1594733400,"date":"2020-07-14","index":8654,"close":208.35,"high":208.85,"low":202.03,"open":206.13,"volume":37591800},{"timestamp":1594819800,"date":"2020-07-15","index":8655,"close":208.04,"high":211.33,"low":205.03,"open":209.56,"volume":32179400},{"timestamp":1594906200,"date":"2020-07-16","index":8656,"close":203.92,"high":205.7,"low":202.31,"open":205.4,"volume":29940700},{"timestamp":1594992600,"date":"2020-07-17","index":8657,"close":202.88,"high":205.04,"low":201.39,"open":204.47,"volume":31635300},{"timestamp":1595251800,"date":"2020-07-20","index":8658,"close":211.6,"high":212.3,"low":203.01,"open":205,"volume":36884800},{"timestamp":1595338200,"date":"2020-07-21","index":8659,"close":208.75,"high":213.94,"low":208.03,"open":213.66,"volume":37990400},{"timestamp":1595424600,"date":"2020-07-22","index":8660,"close":211.75,"high":212.3,"low":208.39,"open":209.2,"volume":49605700}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":8661,"close":202.54,"high":210.92,"low":202.15,"open":207.19,"volume":67457000},{"timestamp":1595597400,"date":"2020-07-24","index":8662,"close":201.3,"high":202.86,"low":197.51,"open":200.42,"volume":39827000},{"timestamp":1595856600,"date":"2020-07-27","index":8663,"close":203.85,"high":203.97,"low":200.86,"open":201.47,"volume":30160900},{"timestamp":1595943000,"date":"2020-07-28","index":8664,"close":202.02,"high":204.7,"low":201.74,"open":203.61,"volume":23251400},{"timestamp":1596029400,"date":"2020-07-29","index":8665,"close":204.06,"high":204.65,"low":202.01,"open":202.5,"volume":19632600},{"timestamp":1596115800,"date":"2020-07-30","index":8666,"close":203.9,"high":204.46,"low":199.57,"open":201,"volume":25079600},{"timestamp":1596202200,"date":"2020-07-31","index":8667,"close":205.01,"high":205.1,"low":199.01,"open":204.4,"volume":51044000},{"timestamp":1596461400,"date":"2020-08-03","index":8668,"close":216.54,"high":217.64,"low":210.44,"open":211.52,"volume":78983000},{"timestamp":1596547800,"date":"2020-08-04","index":8669,"close":213.29,"high":214.77,"low":210.31,"open":214.17,"volume":49280100},{"timestamp":1596634200,"date":"2020-08-05","index":8670,"close":212.94,"high":215,"low":211.57,"open":214.9,"volume":28806400},{"timestamp":1596720600,"date":"2020-08-06","index":8671,"close":216.35,"high":216.37,"low":211.55,"open":212.34,"volume":32656800}]},{"date":"2020-04-29","estimated":1.26,"reported":1.4,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":8592,"close":171.88,"high":173.57,"low":169.24,"open":171.2,"volume":40940800},{"timestamp":1587043800,"date":"2020-04-16","index":8593,"close":177.04,"high":177.28,"low":172.9,"open":174.3,"volume":50479600},{"timestamp":1587130200,"date":"2020-04-17","index":8594,"close":178.6,"high":180,"low":175.87,"open":179.5,"volume":52765600},{"timestamp":1587389400,"date":"2020-04-20","index":8595,"close":175.06,"high":178.75,"low":174.99,"open":176.63,"volume":36669600},{"timestamp":1587475800,"date":"2020-04-21","index":8596,"close":167.82,"high":173.67,"low":166.11,"open":173.5,"volume":56203700},{"timestamp":1587562200,"date":"2020-04-22","index":8597,"close":173.52,"high":174,"low":170.82,"open":171.39,"volume":34620200},{"timestamp":1587648600,"date":"2020-04-23","index":8598,"close":171.42,"high":175.06,"low":170.91,"open":174.11,"volume":32790800},{"timestamp":1587735000,"date":"2020-04-24","index":8599,"close":174.55,"high":174.56,"low":170.71,"open":172.06,"volume":34277600},{"timestamp":1587994200,"date":"2020-04-27","index":8600,"close":174.05,"high":176.9,"low":173.3,"open":176.59,"volume":33194400},{"timestamp":1588080600,"date":"2020-04-28","index":8601,"close":169.81,"high":175.67,"low":169.39,"open":175.59,"volume":34392700},{"timestamp":1588167000,"date":"2020-04-29","index":8602,"close":177.43,"high":177.68,"low":171.88,"open":173.22,"volume":51286600}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":8603,"close":179.21,"high":180.4,"low":176.23,"open":180,"volume":53875900},{"timestamp":1588339800,"date":"2020-05-01","index":8604,"close":174.57,"high":178.64,"low":174.01,"open":175.8,"volume":39370500},{"timestamp":1588599000,"date":"2020-05-04","index":8605,"close":178.84,"high":179,"low":173.8,"open":174.49,"volume":30372900},{"timestamp":1588685400,"date":"2020-05-05","index":8606,"close":180.76,"high":183.65,"low":179.9,"open":180.62,"volume":36839200},{"timestamp":1588771800,"date":"2020-05-06","index":8607,"close":182.54,"high":184.2,"low":181.63,"open":182.08,"volume":32139300},{"timestamp":1588858200,"date":"2020-05-07","index":8608,"close":183.6,"high":184.55,"low":182.58,"open":184.17,"volume":28316000},{"timestamp":1588944600,"date":"2020-05-08","index":8609,"close":184.68,"high":185,"low":183.36,"open":184.98,"volume":30877800},{"timestamp":1589203800,"date":"2020-05-11","index":8610,"close":186.74,"high":187.51,"low":182.85,"open":183.15,"volume":30892700},{"timestamp":1589290200,"date":"2020-05-12","index":8611,"close":182.51,"high":187.04,"low":182.3,"open":186.8,"volume":32038200},{"timestamp":1589376600,"date":"2020-05-13","index":8612,"close":179.75,"high":184.05,"low":176.54,"open":182.55,"volume":44711500},{"timestamp":1589463000,"date":"2020-05-14","index":8613,"close":180.53,"high":180.69,"low":175.68,"open":177.54,"volume":41873900}]},{"date":"2020-01-29","estimated":1.32,"reported":1.51,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":8529,"close":162.13,"high":163.6,"low":161.72,"open":163.39,"volume":23477400},{"timestamp":1579098600,"date":"2020-01-15","index":8530,"close":163.18,"high":163.94,"low":162.57,"open":162.62,"volume":21417900},{"timestamp":1579185000,"date":"2020-01-16","index":8531,"close":166.17,"high":166.24,"low":164.03,"open":164.35,"volume":23865400},{"timestamp":1579271400,"date":"2020-01-17","index":8532,"close":167.1,"high":167.47,"low":165.43,"open":167.42,"volume":34371700},{"timestamp":1579617000,"date":"2020-01-21","index":8533,"close":166.5,"high":168.19,"low":166.43,"open":166.68,"volume":29517200},{"timestamp":1579703400,"date":"2020-01-22","index":8534,"close":165.7,"high":167.49,"low":165.68,"open":167.4,"volume":24138800},{"timestamp":1579789800,"date":"2020-01-23","index":8535,"close":166.72,"high":166.8,"low":165.27,"open":166.19,"volume":19680800},{"timestamp":1579876200,"date":"2020-01-24","index":8536,"close":165.04,"high":167.53,"low":164.45,"open":167.51,"volume":24918100},{"timestamp":1580135400,"date":"2020-01-27","index":8537,"close":162.28,"high":163.38,"low":160.2,"open":161.15,"volume":32078100},{"timestamp":1580221800,"date":"2020-01-28","index":8538,"close":165.46,"high":165.76,"low":163.07,"open":163.78,"volume":24899900},{"timestamp":1580308200,"date":"2020-01-29","index":8539,"close":168.04,"high":168.75,"low":165.69,"open":167.84,"volume":34754500}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":8540,"close":172.78,"high":174.05,"low":170.79,"open":174.05,"volume":51597500},{"timestamp":1580481000,"date":"2020-01-31","index":8541,"close":170.23,"high":172.4,"low":169.58,"open":172.21,"volume":36142700},{"timestamp":1580740200,"date":"2020-02-03","index":8542,"close":174.38,"high":174.5,"low":170.4,"open":170.43,"volume":30107000},{"timestamp":1580826600,"date":"2020-02-04","index":8543,"close":180.12,"high":180.64,"low":176.31,"open":177.14,"volume":36433300},{"timestamp":1580913000,"date":"2020-02-05","index":8544,"close":179.9,"high":184.2,"low":178.41,"open":184.03,"volume":39186300},{"timestamp":1580999400,"date":"2020-02-06","index":8545,"close":183.63,"high":183.82,"low":180.06,"open":180.97,"volume":27751400},{"timestamp":1581085800,"date":"2020-02-07","index":8546,"close":183.89,"high":185.63,"low":182.48,"open":182.85,"volume":33529100},{"timestamp":1581345000,"date":"2020-02-10","index":8547,"close":188.7,"high":188.84,"low":183.25,"open":183.58,"volume":35844300},{"timestamp":1581431400,"date":"2020-02-11","index":8548,"close":184.44,"high":190.7,"low":183.5,"open":190.65,"volume":53159900},{"timestamp":1581517800,"date":"2020-02-12","index":8549,"close":184.71,"high":185.85,"low":181.85,"open":185.58,"volume":47062900},{"timestamp":1581604200,"date":"2020-02-13","index":8550,"close":183.71,"high":186.23,"low":182.87,"open":183.08,"volume":35295800}]}]
diff --git a/data/NVDA_full.json b/data/NVDA_full.json
index abea1a2c0..1d5d29fe8 100644
--- a/data/NVDA_full.json
+++ b/data/NVDA_full.json
@@ -1 +1 @@
-[{"date":"2025-08-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-20","estimated":0.74,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":0.64,"reported":0.68,"pre":[{"timestamp":1723555800,"date":"2024-08-13","index":6430,"close":116.14,"high":116.23,"low":111.58,"open":112.44,"volume":312646700},{"timestamp":1723642200,"date":"2024-08-14","index":6431,"close":118.08,"high":118.6,"low":114.07,"open":118.53,"volume":339246400},{"timestamp":1723728600,"date":"2024-08-15","index":6432,"close":122.86,"high":123.24,"low":117.47,"open":118.76,"volume":318086700},{"timestamp":1723815000,"date":"2024-08-16","index":6433,"close":124.58,"high":125,"low":121.18,"open":121.94,"volume":302589900},{"timestamp":1724074200,"date":"2024-08-19","index":6434,"close":130,"high":130,"low":123.42,"open":124.28,"volume":318333600},{"timestamp":1724160600,"date":"2024-08-20","index":6435,"close":127.25,"high":129.88,"low":125.89,"open":128.4,"volume":300087400},{"timestamp":1724247000,"date":"2024-08-21","index":6436,"close":128.5,"high":129.35,"low":126.66,"open":127.32,"volume":257883600},{"timestamp":1724333400,"date":"2024-08-22","index":6437,"close":123.74,"high":130.75,"low":123.1,"open":130.02,"volume":376189100},{"timestamp":1724419800,"date":"2024-08-23","index":6438,"close":129.37,"high":129.6,"low":125.22,"open":125.86,"volume":323230300},{"timestamp":1724679000,"date":"2024-08-26","index":6439,"close":126.46,"high":131.26,"low":124.37,"open":129.57,"volume":331964700},{"timestamp":1724765400,"date":"2024-08-27","index":6440,"close":128.3,"high":129.2,"low":123.88,"open":125.05,"volume":303134600}],"post":[{"timestamp":1724851800,"date":"2024-08-28","index":6441,"close":125.61,"high":128.33,"low":122.64,"open":128.12,"volume":448101100},{"timestamp":1724938200,"date":"2024-08-29","index":6442,"close":117.59,"high":124.43,"low":116.71,"open":121.36,"volume":453023300},{"timestamp":1725024600,"date":"2024-08-30","index":6443,"close":119.37,"high":121.75,"low":117.22,"open":119.53,"volume":333751600},{"timestamp":1725370200,"date":"2024-09-03","index":6444,"close":108,"high":116.21,"low":107.29,"open":116.01,"volume":477155100},{"timestamp":1725456600,"date":"2024-09-04","index":6445,"close":106.21,"high":113.27,"low":104.12,"open":105.41,"volume":372470300},{"timestamp":1725543000,"date":"2024-09-05","index":6446,"close":107.21,"high":109.65,"low":104.76,"open":104.99,"volume":306850700},{"timestamp":1725629400,"date":"2024-09-06","index":6447,"close":102.83,"high":108.15,"low":100.95,"open":108.04,"volume":413638100},{"timestamp":1725888600,"date":"2024-09-09","index":6448,"close":106.47,"high":106.55,"low":103.69,"open":104.88,"volume":273912000},{"timestamp":1725975000,"date":"2024-09-10","index":6449,"close":108.1,"high":109.4,"low":104.95,"open":107.81,"volume":268283700},{"timestamp":1726061400,"date":"2024-09-11","index":6450,"close":116.91,"high":117.19,"low":107.42,"open":109.39,"volume":441422400},{"timestamp":1726147800,"date":"2024-09-12","index":6451,"close":119.14,"high":120.79,"low":115.38,"open":116.84,"volume":367100500}]},{"date":"2024-05-22","estimated":0.56,"reported":0.61,"pre":[{"timestamp":1715088600,"date":"2024-05-07","index":6363,"close":90.55,"high":91.78,"low":89.01,"open":91.1,"volume":437342000},{"timestamp":1715175000,"date":"2024-05-08","index":6364,"close":90.41,"high":91.19,"low":89.42,"open":89.48,"volume":325721000},{"timestamp":1715261400,"date":"2024-05-09","index":6365,"close":88.75,"high":91.07,"low":88.23,"open":90.53,"volume":378013000},{"timestamp":1715347800,"date":"2024-05-10","index":6366,"close":89.88,"high":91.4,"low":89.23,"open":90.31,"volume":335325000},{"timestamp":1715607000,"date":"2024-05-13","index":6367,"close":90.4,"high":91,"low":88.53,"open":90.48,"volume":289680000},{"timestamp":1715693400,"date":"2024-05-14","index":6368,"close":91.36,"high":91.65,"low":88.93,"open":89.6,"volume":296507000},{"timestamp":1715779800,"date":"2024-05-15","index":6369,"close":94.63,"high":94.86,"low":91.6,"open":92.47,"volume":417735000},{"timestamp":1715866200,"date":"2024-05-16","index":6370,"close":94.36,"high":95.82,"low":94.1,"open":94.91,"volume":323952000},{"timestamp":1715952600,"date":"2024-05-17","index":6371,"close":92.48,"high":94.74,"low":91.81,"open":94.37,"volume":359691000},{"timestamp":1716211800,"date":"2024-05-20","index":6372,"close":94.78,"high":95.2,"low":93.44,"open":93.75,"volume":318764000},{"timestamp":1716298200,"date":"2024-05-21","index":6373,"close":95.39,"high":95.4,"low":93.18,"open":93.6,"volume":328946000}],"post":[{"timestamp":1716384600,"date":"2024-05-22","index":6374,"close":94.95,"high":96.02,"low":93.25,"open":95.46,"volume":548648000},{"timestamp":1716471000,"date":"2024-05-23","index":6375,"close":103.8,"high":106.32,"low":101.52,"open":102.03,"volume":835065000},{"timestamp":1716557400,"date":"2024-05-24","index":6376,"close":106.47,"high":106.47,"low":103,"open":104.45,"volume":429494000},{"timestamp":1716903000,"date":"2024-05-28","index":6377,"close":113.9,"high":114.94,"low":109.88,"open":110.24,"volume":652728000},{"timestamp":1716989400,"date":"2024-05-29","index":6378,"close":114.82,"high":115.49,"low":110.9,"open":113.05,"volume":557442000},{"timestamp":1717075800,"date":"2024-05-30","index":6379,"close":110.5,"high":115.82,"low":109.66,"open":114.65,"volume":487350000},{"timestamp":1717162200,"date":"2024-05-31","index":6380,"close":109.63,"high":112.72,"low":106.94,"open":112.52,"volume":613263000},{"timestamp":1717421400,"date":"2024-06-03","index":6381,"close":115,"high":115,"low":112,"open":113.62,"volume":438392000},{"timestamp":1717507800,"date":"2024-06-04","index":6382,"close":116.44,"high":116.6,"low":114.04,"open":115.72,"volume":403324000},{"timestamp":1717594200,"date":"2024-06-05","index":6383,"close":122.44,"high":122.45,"low":117.47,"open":118.37,"volume":528402000},{"timestamp":1717680600,"date":"2024-06-06","index":6384,"close":121,"high":125.59,"low":118.32,"open":124.05,"volume":664696000}]},{"date":"2024-02-21","estimated":4.64,"reported":5.16,"pre":[{"timestamp":1707143400,"date":"2024-02-05","index":6299,"close":69.33,"high":69.5,"low":67.21,"open":68.22,"volume":680078000},{"timestamp":1707229800,"date":"2024-02-06","index":6300,"close":68.22,"high":69.75,"low":66.3,"open":69.63,"volume":683111000},{"timestamp":1707316200,"date":"2024-02-07","index":6301,"close":70.1,"high":70.22,"low":67.6,"open":68.32,"volume":495575000},{"timestamp":1707402600,"date":"2024-02-08","index":6302,"close":69.64,"high":70.79,"low":69.46,"open":70.07,"volume":414422000},{"timestamp":1707489000,"date":"2024-02-09","index":6303,"close":72.13,"high":72.18,"low":70.21,"open":70.53,"volume":436637000},{"timestamp":1707748200,"date":"2024-02-12","index":6304,"close":72.25,"high":74.61,"low":71.25,"open":72.6,"volume":613710000},{"timestamp":1707834600,"date":"2024-02-13","index":6305,"close":72.13,"high":73.45,"low":69.62,"open":70.4,"volume":602580000},{"timestamp":1707921000,"date":"2024-02-14","index":6306,"close":73.9,"high":74.24,"low":71.94,"open":73.2,"volume":504917000},{"timestamp":1708007400,"date":"2024-02-15","index":6307,"close":72.66,"high":73.97,"low":72.4,"open":73.87,"volume":420122000},{"timestamp":1708093800,"date":"2024-02-16","index":6308,"close":72.61,"high":74.4,"low":72.5,"open":74.1,"volume":495327000},{"timestamp":1708439400,"date":"2024-02-20","index":6309,"close":69.45,"high":71.96,"low":67.73,"open":71.95,"volume":704833000}],"post":[{"timestamp":1708525800,"date":"2024-02-21","index":6310,"close":67.47,"high":68.89,"low":66.25,"open":68.01,"volume":690298000},{"timestamp":1708612200,"date":"2024-02-22","index":6311,"close":78.54,"high":78.57,"low":74.22,"open":75.03,"volume":865100000},{"timestamp":1708698600,"date":"2024-02-23","index":6312,"close":78.82,"high":82.39,"low":77.57,"open":80.79,"volume":829388000},{"timestamp":1708957800,"date":"2024-02-26","index":6313,"close":79.09,"high":80.65,"low":78.5,"open":79.7,"volume":503973000},{"timestamp":1709044200,"date":"2024-02-27","index":6314,"close":78.7,"high":79.48,"low":77.16,"open":79.38,"volume":391705000},{"timestamp":1709130600,"date":"2024-02-28","index":6315,"close":77.66,"high":78.93,"low":77.13,"open":77.62,"volume":393110000},{"timestamp":1709217000,"date":"2024-02-29","index":6316,"close":79.11,"high":79.99,"low":78.35,"open":79.09,"volume":507289000},{"timestamp":1709303400,"date":"2024-03-01","index":6317,"close":82.28,"high":82.3,"low":79.43,"open":80,"volume":479135000},{"timestamp":1709562600,"date":"2024-03-04","index":6318,"close":85.24,"high":87.69,"low":83.72,"open":84.13,"volume":615616000},{"timestamp":1709649000,"date":"2024-03-05","index":6319,"close":85.96,"high":86.1,"low":83.42,"open":85.27,"volume":520639000},{"timestamp":1709735400,"date":"2024-03-06","index":6320,"close":88.7,"high":89.72,"low":87.03,"open":88.02,"volume":582520000}]},{"date":"2023-11-21","estimated":3.37,"reported":4.02,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":6238,"close":45.75,"high":45.94,"low":44.9,"open":45.28,"volume":400733000},{"timestamp":1699367400,"date":"2023-11-07","index":6239,"close":45.96,"high":46.22,"low":45.16,"open":45.72,"volume":343165000},{"timestamp":1699453800,"date":"2023-11-08","index":6240,"close":46.57,"high":46.87,"low":45.97,"open":46.1,"volume":346719000},{"timestamp":1699540200,"date":"2023-11-09","index":6241,"close":46.95,"high":48.23,"low":46.75,"open":47.47,"volume":540496000},{"timestamp":1699626600,"date":"2023-11-10","index":6242,"close":48.33,"high":48.47,"low":47.28,"open":47.5,"volume":421245000},{"timestamp":1699885800,"date":"2023-11-13","index":6243,"close":48.62,"high":49.12,"low":48.1,"open":48.32,"volume":384136000},{"timestamp":1699972200,"date":"2023-11-14","index":6244,"close":49.66,"high":49.83,"low":49.04,"open":49.68,"volume":416954000},{"timestamp":1700058600,"date":"2023-11-15","index":6245,"close":48.89,"high":49.96,"low":48.2,"open":49.94,"volume":475497000},{"timestamp":1700145000,"date":"2023-11-16","index":6246,"close":49.48,"high":49.53,"low":48.33,"open":48.68,"volume":339756000},{"timestamp":1700231400,"date":"2023-11-17","index":6247,"close":49.3,"high":49.72,"low":49.01,"open":49.52,"volume":325205000},{"timestamp":1700490600,"date":"2023-11-20","index":6248,"close":50.41,"high":50.55,"low":49.18,"open":49.31,"volume":414120000}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":6249,"close":49.94,"high":50.52,"low":49.22,"open":50.13,"volume":565747000},{"timestamp":1700663400,"date":"2023-11-22","index":6250,"close":48.72,"high":50.33,"low":47.69,"open":49.85,"volume":899420000},{"timestamp":1700836200,"date":"2023-11-24","index":6251,"close":47.78,"high":48.92,"low":47.74,"open":48.47,"volume":294645000},{"timestamp":1701095400,"date":"2023-11-27","index":6252,"close":48.24,"high":48.53,"low":47.65,"open":47.8,"volume":395662000},{"timestamp":1701181800,"date":"2023-11-28","index":6253,"close":47.82,"high":48.32,"low":47.47,"open":48.24,"volume":401491000},{"timestamp":1701268200,"date":"2023-11-29","index":6254,"close":48.14,"high":48.76,"low":47.86,"open":48.38,"volume":382005000},{"timestamp":1701354600,"date":"2023-11-30","index":6255,"close":46.77,"high":48.11,"low":46.42,"open":48.02,"volume":526247000},{"timestamp":1701441000,"date":"2023-12-01","index":6256,"close":46.76,"high":47.2,"low":46.19,"open":46.53,"volume":369317000},{"timestamp":1701700200,"date":"2023-12-04","index":6257,"close":45.51,"high":46.08,"low":45.01,"open":46.08,"volume":437543000},{"timestamp":1701786600,"date":"2023-12-05","index":6258,"close":46.57,"high":46.6,"low":45.27,"open":45.47,"volume":371718000},{"timestamp":1701873000,"date":"2023-12-06","index":6259,"close":45.5,"high":47.39,"low":45.41,"open":47.22,"volume":380590000}]},{"date":"2023-08-23","estimated":2.09,"reported":2.7,"pre":[{"timestamp":1691501400,"date":"2023-08-08","index":6175,"close":44.66,"high":45.24,"low":44.06,"open":44.85,"volume":353843000},{"timestamp":1691587800,"date":"2023-08-09","index":6176,"close":42.55,"high":44.31,"low":42.13,"open":44.27,"volume":586449000},{"timestamp":1691674200,"date":"2023-08-10","index":6177,"close":42.39,"high":43.57,"low":41.83,"open":42.16,"volume":492705000},{"timestamp":1691760600,"date":"2023-08-11","index":6178,"close":40.85,"high":42.02,"low":40.64,"open":41.75,"volume":533085000},{"timestamp":1692019800,"date":"2023-08-14","index":6179,"close":43.75,"high":43.8,"low":40.31,"open":40.49,"volume":690286000},{"timestamp":1692106200,"date":"2023-08-15","index":6180,"close":43.94,"high":45.27,"low":43.71,"open":44.56,"volume":676512000},{"timestamp":1692192600,"date":"2023-08-16","index":6181,"close":43.49,"high":44.67,"low":43.41,"open":44.52,"volume":527451000},{"timestamp":1692279000,"date":"2023-08-17","index":6182,"close":43.34,"high":44.06,"low":43,"open":43.97,"volume":452395000},{"timestamp":1692365400,"date":"2023-08-18","index":6183,"close":43.3,"high":43.58,"low":41.66,"open":42.63,"volume":583768000},{"timestamp":1692624600,"date":"2023-08-21","index":6184,"close":46.97,"high":47.06,"low":44.22,"open":44.49,"volume":692573000},{"timestamp":1692711000,"date":"2023-08-22","index":6185,"close":45.67,"high":48.19,"low":45.33,"open":48.13,"volume":755293000}],"post":[{"timestamp":1692797400,"date":"2023-08-23","index":6186,"close":47.12,"high":47.2,"low":45.21,"open":45.87,"volume":779046000},{"timestamp":1692883800,"date":"2023-08-24","index":6187,"close":47.16,"high":50.27,"low":47.16,"open":50.22,"volume":1156044000},{"timestamp":1692970200,"date":"2023-08-25","index":6188,"close":46.02,"high":47.81,"low":45.02,"open":47.01,"volume":925341000},{"timestamp":1693229400,"date":"2023-08-28","index":6189,"close":46.83,"high":46.98,"low":44.89,"open":46.48,"volume":685192000},{"timestamp":1693315800,"date":"2023-08-29","index":6190,"close":48.78,"high":49.08,"low":46.39,"open":46.67,"volume":701397000},{"timestamp":1693402200,"date":"2023-08-30","index":6191,"close":49.26,"high":49.93,"low":48.42,"open":49.04,"volume":735206000},{"timestamp":1693488600,"date":"2023-08-31","index":6192,"close":49.35,"high":49.74,"low":48.96,"open":49.38,"volume":528570000},{"timestamp":1693575000,"date":"2023-09-01","index":6193,"close":48.51,"high":49.8,"low":48.14,"open":49.76,"volume":463830000},{"timestamp":1693920600,"date":"2023-09-05","index":6194,"close":48.55,"high":48.85,"low":47.86,"open":48.22,"volume":382653000},{"timestamp":1694007000,"date":"2023-09-06","index":6195,"close":47.06,"high":48.55,"low":46.58,"open":48.44,"volume":468670000},{"timestamp":1694093400,"date":"2023-09-07","index":6196,"close":46.24,"high":46.34,"low":45.15,"open":45.53,"volume":433330000}]},{"date":"2023-05-24","estimated":0.92,"reported":1.09,"pre":[{"timestamp":1683639000,"date":"2023-05-09","index":6113,"close":28.57,"high":28.97,"low":28.45,"open":28.9,"volume":314869000},{"timestamp":1683725400,"date":"2023-05-10","index":6114,"close":28.89,"high":29.11,"low":28.46,"open":29,"volume":369350000},{"timestamp":1683811800,"date":"2023-05-11","index":6115,"close":28.58,"high":28.95,"low":28.25,"open":28.9,"volume":322149000},{"timestamp":1683898200,"date":"2023-05-12","index":6116,"close":28.34,"high":28.78,"low":28.05,"open":28.53,"volume":274222000},{"timestamp":1684157400,"date":"2023-05-15","index":6117,"close":28.95,"high":28.97,"low":28.15,"open":28.51,"volume":293926000},{"timestamp":1684243800,"date":"2023-05-16","index":6118,"close":29.21,"high":29.87,"low":28.83,"open":28.84,"volume":449405000},{"timestamp":1684330200,"date":"2023-05-17","index":6119,"close":30.18,"high":30.2,"low":29.43,"open":29.58,"volume":432535000},{"timestamp":1684416600,"date":"2023-05-18","index":6120,"close":31.68,"high":31.83,"low":30.32,"open":30.41,"volume":748725000},{"timestamp":1684503000,"date":"2023-05-19","index":6121,"close":31.26,"high":31.58,"low":30.92,"open":31.54,"volume":473908000},{"timestamp":1684762200,"date":"2023-05-22","index":6122,"close":31.18,"high":31.52,"low":30.68,"open":30.9,"volume":372000000},{"timestamp":1684848600,"date":"2023-05-23","index":6123,"close":30.69,"high":31.29,"low":30.63,"open":31,"volume":356253000}],"post":[{"timestamp":1684935000,"date":"2023-05-24","index":6124,"close":30.54,"high":30.61,"low":29.81,"open":30.21,"volume":721419000},{"timestamp":1685021400,"date":"2023-05-25","index":6125,"close":37.98,"high":39.48,"low":36.63,"open":38.52,"volume":1543911000},{"timestamp":1685107800,"date":"2023-05-26","index":6126,"close":38.95,"high":39.17,"low":37.55,"open":37.89,"volume":714397000},{"timestamp":1685453400,"date":"2023-05-30","index":6127,"close":40.11,"high":41.94,"low":39.95,"open":40.6,"volume":923401000},{"timestamp":1685539800,"date":"2023-05-31","index":6128,"close":37.83,"high":40.29,"low":37.82,"open":39.49,"volume":1002580000},{"timestamp":1685626200,"date":"2023-06-01","index":6129,"close":39.77,"high":40.05,"low":38.34,"open":38.49,"volume":635873000},{"timestamp":1685712600,"date":"2023-06-02","index":6130,"close":39.33,"high":40.5,"low":39.06,"open":40.1,"volume":482731000},{"timestamp":1685971800,"date":"2023-06-05","index":6131,"close":39.17,"high":39.56,"low":38.71,"open":38.91,"volume":396094000},{"timestamp":1686058200,"date":"2023-06-06","index":6132,"close":38.65,"high":39.16,"low":38.15,"open":38.83,"volume":388729000},{"timestamp":1686144600,"date":"2023-06-07","index":6133,"close":37.47,"high":39.5,"low":37.36,"open":38.92,"volume":511998000},{"timestamp":1686231000,"date":"2023-06-08","index":6134,"close":38.51,"high":38.86,"low":37.51,"open":37.72,"volume":417772000}]},{"date":"2023-02-22","estimated":0.81,"reported":0.88,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":6049,"close":21.09,"high":21.57,"low":20.79,"open":20.81,"volume":452197000},{"timestamp":1675780200,"date":"2023-02-07","index":6050,"close":22.17,"high":22.26,"low":21.15,"open":21.38,"volume":664150000},{"timestamp":1675866600,"date":"2023-02-08","index":6051,"close":22.2,"high":22.88,"low":22.01,"open":22.39,"volume":559651000},{"timestamp":1675953000,"date":"2023-02-09","index":6052,"close":22.34,"high":23.02,"low":22.12,"open":22.61,"volume":523876000},{"timestamp":1676039400,"date":"2023-02-10","index":6053,"close":21.26,"high":22.08,"low":20.81,"open":21.69,"volume":550737000},{"timestamp":1676298600,"date":"2023-02-13","index":6054,"close":21.79,"high":22.05,"low":20.96,"open":21.54,"volume":474919000},{"timestamp":1676385000,"date":"2023-02-14","index":6055,"close":22.97,"high":23.05,"low":21.37,"open":21.58,"volume":675474000},{"timestamp":1676471400,"date":"2023-02-15","index":6056,"close":22.76,"high":22.85,"low":22.11,"open":22.55,"volume":420575000},{"timestamp":1676557800,"date":"2023-02-16","index":6057,"close":22,"high":22.55,"low":21.93,"open":22.13,"volume":412026000},{"timestamp":1676644200,"date":"2023-02-17","index":6058,"close":21.39,"high":21.74,"low":20.98,"open":21.63,"volume":465888000},{"timestamp":1676989800,"date":"2023-02-21","index":6059,"close":20.66,"high":21.49,"low":20.62,"open":21,"volume":410015000}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":6060,"close":20.75,"high":21.1,"low":20.42,"open":20.71,"volume":513184000},{"timestamp":1677162600,"date":"2023-02-23","index":6061,"close":23.66,"high":23.89,"low":23.02,"open":23.44,"volume":1117995000},{"timestamp":1677249000,"date":"2023-02-24","index":6062,"close":23.29,"high":23.47,"low":22.95,"open":23.23,"volume":589716000},{"timestamp":1677508200,"date":"2023-02-27","index":6063,"close":23.5,"high":23.88,"low":23.45,"open":23.67,"volume":452994000},{"timestamp":1677594600,"date":"2023-02-28","index":6064,"close":23.22,"high":23.83,"low":23.21,"open":23.37,"volume":455963000},{"timestamp":1677681000,"date":"2023-03-01","index":6065,"close":22.7,"high":23.26,"low":22.51,"open":23.19,"volume":460026000},{"timestamp":1677767400,"date":"2023-03-02","index":6066,"close":23.31,"high":23.38,"low":22.43,"open":22.49,"volume":389415000},{"timestamp":1677853800,"date":"2023-03-03","index":6067,"close":23.89,"high":23.9,"low":23.13,"open":23.32,"volume":412393000},{"timestamp":1678113000,"date":"2023-03-06","index":6068,"close":23.55,"high":24.25,"low":23.49,"open":23.89,"volume":437429000},{"timestamp":1678199400,"date":"2023-03-07","index":6069,"close":23.29,"high":24.13,"low":23.24,"open":23.6,"volume":515154000},{"timestamp":1678285800,"date":"2023-03-08","index":6070,"close":24.18,"high":24.2,"low":23.42,"open":23.49,"volume":513573000}]},{"date":"2022-11-16","estimated":0.69,"reported":0.58,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":5984,"close":13.54,"high":13.93,"low":13.52,"open":13.81,"volume":432817000},{"timestamp":1667395800,"date":"2022-11-02","index":5985,"close":13.22,"high":14.21,"low":13.21,"open":13.85,"volume":672628000},{"timestamp":1667482200,"date":"2022-11-03","index":5986,"close":13.42,"high":13.78,"low":12.96,"open":13.04,"volume":500065000},{"timestamp":1667568600,"date":"2022-11-04","index":5987,"close":14.16,"high":14.23,"low":13.7,"open":13.99,"volume":612576000},{"timestamp":1667831400,"date":"2022-11-07","index":5988,"close":14.3,"high":14.41,"low":13.95,"open":14.23,"volume":410061000},{"timestamp":1667917800,"date":"2022-11-08","index":5989,"close":14.6,"high":14.89,"low":14.22,"open":14.8,"volume":595292000},{"timestamp":1668004200,"date":"2022-11-09","index":5990,"close":13.78,"high":14.21,"low":13.76,"open":14.16,"volume":454414000},{"timestamp":1668090600,"date":"2022-11-10","index":5991,"close":15.75,"high":15.77,"low":14.55,"open":14.8,"volume":700819000},{"timestamp":1668177000,"date":"2022-11-11","index":5992,"close":16.33,"high":16.39,"low":15.48,"open":15.81,"volume":655487000},{"timestamp":1668436200,"date":"2022-11-14","index":5993,"close":16.3,"high":16.54,"low":15.92,"open":16.22,"volume":527852000},{"timestamp":1668522600,"date":"2022-11-15","index":5994,"close":16.67,"high":17,"low":16.38,"open":16.72,"volume":545876000}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":5995,"close":15.91,"high":16.36,"low":15.87,"open":16.16,"volume":649547000},{"timestamp":1668695400,"date":"2022-11-17","index":5996,"close":15.68,"high":16.27,"low":15.53,"open":15.72,"volume":710894000},{"timestamp":1668781800,"date":"2022-11-18","index":5997,"close":15.41,"high":16,"low":15.12,"open":15.97,"volume":492072000},{"timestamp":1669041000,"date":"2022-11-21","index":5998,"close":15.32,"high":15.48,"low":15.08,"open":15.15,"volume":404739000},{"timestamp":1669127400,"date":"2022-11-22","index":5999,"close":16.04,"high":16.06,"low":15.12,"open":15.33,"volume":472866000},{"timestamp":1669213800,"date":"2022-11-23","index":6000,"close":16.52,"high":16.53,"low":16.05,"open":16.1,"volume":427241000},{"timestamp":1669386600,"date":"2022-11-25","index":6001,"close":16.27,"high":16.49,"low":16.17,"open":16.32,"volume":167934000},{"timestamp":1669645800,"date":"2022-11-28","index":6002,"close":15.83,"high":16.36,"low":15.73,"open":16.03,"volume":303741000},{"timestamp":1669732200,"date":"2022-11-29","index":6003,"close":15.64,"high":15.93,"low":15.52,"open":15.83,"volume":298384000},{"timestamp":1669818600,"date":"2022-11-30","index":6004,"close":16.92,"high":16.93,"low":15.6,"open":15.7,"volume":565298000},{"timestamp":1669905000,"date":"2022-12-01","index":6005,"close":17.14,"high":17.26,"low":16.64,"open":17,"volume":470977000}]},{"date":"2022-08-24","estimated":1.26,"reported":0.51,"pre":[{"timestamp":1660051800,"date":"2022-08-09","index":5925,"close":17.09,"high":17.45,"low":16.72,"open":17.25,"volume":668263000},{"timestamp":1660138200,"date":"2022-08-10","index":5926,"close":18.1,"high":18.12,"low":17.32,"open":17.7,"volume":597422000},{"timestamp":1660224600,"date":"2022-08-11","index":5927,"close":17.94,"high":18.71,"low":17.88,"open":18.13,"volume":509327000},{"timestamp":1660311000,"date":"2022-08-12","index":5928,"close":18.71,"high":18.72,"low":17.95,"open":18.16,"volume":478094000},{"timestamp":1660570200,"date":"2022-08-15","index":5929,"close":19.03,"high":19.16,"low":18.61,"open":18.7,"volume":457666000},{"timestamp":1660656600,"date":"2022-08-16","index":5930,"close":18.88,"high":19.14,"low":18.5,"open":18.92,"volume":451240000},{"timestamp":1660743000,"date":"2022-08-17","index":5931,"close":18.33,"high":18.69,"low":18.15,"open":18.52,"volume":446799000},{"timestamp":1660829400,"date":"2022-08-18","index":5932,"close":18.77,"high":18.86,"low":18.18,"open":18.3,"volume":415447000},{"timestamp":1660915800,"date":"2022-08-19","index":5933,"close":17.85,"high":18.52,"low":17.77,"open":18.41,"volume":441588000},{"timestamp":1661175000,"date":"2022-08-22","index":5934,"close":17.03,"high":17.56,"low":16.97,"open":17.49,"volume":409593000},{"timestamp":1661261400,"date":"2022-08-23","index":5935,"close":17.18,"high":17.47,"low":16.97,"open":16.99,"volume":369986000}],"post":[{"timestamp":1661347800,"date":"2022-08-24","index":5936,"close":17.22,"high":17.41,"low":16.9,"open":17.01,"volume":522661000},{"timestamp":1661434200,"date":"2022-08-25","index":5937,"close":17.91,"high":17.95,"low":16.83,"open":16.84,"volume":770691000},{"timestamp":1661520600,"date":"2022-08-26","index":5938,"close":16.26,"high":17.92,"low":16.24,"open":17.86,"volume":769127000},{"timestamp":1661779800,"date":"2022-08-29","index":5939,"close":15.8,"high":16.34,"low":15.77,"open":16.02,"volume":496132000},{"timestamp":1661866200,"date":"2022-08-30","index":5940,"close":15.47,"high":16.04,"low":15.18,"open":15.96,"volume":530181000},{"timestamp":1661952600,"date":"2022-08-31","index":5941,"close":15.09,"high":15.54,"low":14.96,"open":15.38,"volume":573710000},{"timestamp":1662039000,"date":"2022-09-01","index":5942,"close":13.94,"high":14.38,"low":13.27,"open":14.21,"volume":1178865000},{"timestamp":1662125400,"date":"2022-09-02","index":5943,"close":13.65,"high":14.17,"low":13.59,"open":14.1,"volume":743157000},{"timestamp":1662471000,"date":"2022-09-06","index":5944,"close":13.47,"high":13.78,"low":13.35,"open":13.73,"volume":535751000},{"timestamp":1662557400,"date":"2022-09-07","index":5945,"close":13.71,"high":13.84,"low":13.35,"open":13.56,"volume":512657000},{"timestamp":1662643800,"date":"2022-09-08","index":5946,"close":13.99,"high":14.01,"low":13.37,"open":13.46,"volume":624873000}]},{"date":"2022-05-25","estimated":1.29,"reported":1.36,"pre":[{"timestamp":1652189400,"date":"2022-05-10","index":5863,"close":17.59,"high":18.2,"low":17.02,"open":17.69,"volume":761474000},{"timestamp":1652275800,"date":"2022-05-11","index":5864,"close":16.63,"high":17.75,"low":16.57,"open":17.35,"volume":670167000},{"timestamp":1652362200,"date":"2022-05-12","index":5865,"close":16.17,"high":16.79,"low":15.57,"open":16.22,"volume":708728000},{"timestamp":1652448600,"date":"2022-05-13","index":5866,"close":17.71,"high":17.93,"low":16.59,"open":16.79,"volume":670437000},{"timestamp":1652707800,"date":"2022-05-16","index":5867,"close":17.26,"high":17.79,"low":17.11,"open":17.51,"volume":521446000},{"timestamp":1652794200,"date":"2022-05-17","index":5868,"close":18.18,"high":18.37,"low":17.63,"open":18.07,"volume":585830000},{"timestamp":1652880600,"date":"2022-05-18","index":5869,"close":16.94,"high":18.12,"low":16.86,"open":17.7,"volume":545161000},{"timestamp":1652967000,"date":"2022-05-19","index":5870,"close":17.12,"high":17.69,"low":16.73,"open":16.94,"volume":621310000},{"timestamp":1653053400,"date":"2022-05-20","index":5871,"close":16.69,"high":17.41,"low":15.76,"open":17.33,"volume":739105000},{"timestamp":1653312600,"date":"2022-05-23","index":5872,"close":16.9,"high":16.92,"low":16.18,"open":16.27,"volume":639889000},{"timestamp":1653399000,"date":"2022-05-24","index":5873,"close":16.15,"high":16.6,"low":15.78,"open":16.51,"volume":588550000}],"post":[{"timestamp":1653485400,"date":"2022-05-25","index":5874,"close":16.98,"high":17.11,"low":16,"open":16.02,"volume":781132000},{"timestamp":1653571800,"date":"2022-05-26","index":5875,"close":17.85,"high":18.09,"low":16.02,"open":16.04,"volume":996575000},{"timestamp":1653658200,"date":"2022-05-27","index":5876,"close":18.81,"high":18.88,"low":18.1,"open":18.19,"volume":738379000},{"timestamp":1654003800,"date":"2022-05-31","index":5877,"close":18.67,"high":19.2,"low":18.35,"open":18.98,"volume":664100000},{"timestamp":1654090200,"date":"2022-06-01","index":5878,"close":18.32,"high":19.05,"low":18.12,"open":18.72,"volume":544514000},{"timestamp":1654176600,"date":"2022-06-02","index":5879,"close":19.59,"high":19.62,"low":18.2,"open":18.29,"volume":648656000},{"timestamp":1654263000,"date":"2022-06-03","index":5880,"close":18.72,"high":19.33,"low":18.52,"open":19.08,"volume":598779000},{"timestamp":1654522200,"date":"2022-06-06","index":5881,"close":18.79,"high":19.34,"low":18.56,"open":19.14,"volume":422406000},{"timestamp":1654608600,"date":"2022-06-07","index":5882,"close":18.93,"high":19,"low":18.19,"open":18.47,"volume":388914000},{"timestamp":1654695000,"date":"2022-06-08","index":5883,"close":18.65,"high":19.18,"low":18.53,"open":18.8,"volume":363252000},{"timestamp":1654781400,"date":"2022-06-09","index":5884,"close":18.05,"high":18.93,"low":18.04,"open":18.48,"volume":395574000}]},{"date":"2022-02-16","estimated":1.22,"reported":1.32,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":5795,"close":24.64,"high":25.15,"low":23.89,"open":25.1,"volume":518925000},{"timestamp":1643812200,"date":"2022-02-02","index":5796,"close":25.24,"high":25.82,"low":24.55,"open":25.79,"volume":543419000},{"timestamp":1643898600,"date":"2022-02-03","index":5797,"close":23.95,"high":25.08,"low":23.78,"open":24.46,"volume":410178000},{"timestamp":1643985000,"date":"2022-02-04","index":5798,"close":24.32,"high":24.64,"low":23.63,"open":23.97,"volume":354829000},{"timestamp":1644244200,"date":"2022-02-07","index":5799,"close":24.73,"high":25.18,"low":24.2,"open":24.37,"volume":376868000},{"timestamp":1644330600,"date":"2022-02-08","index":5800,"close":25.11,"high":25.23,"low":23.98,"open":24.36,"volume":410359000},{"timestamp":1644417000,"date":"2022-02-09","index":5801,"close":26.7,"high":26.73,"low":25.35,"open":25.62,"volume":524282000},{"timestamp":1644503400,"date":"2022-02-10","index":5802,"close":25.82,"high":26.92,"low":25.6,"open":26,"volume":513200000},{"timestamp":1644589800,"date":"2022-02-11","index":5803,"close":23.95,"high":26.15,"low":23.77,"open":25.92,"volume":605472000},{"timestamp":1644849000,"date":"2022-02-14","index":5804,"close":24.27,"high":24.88,"low":23.75,"open":23.93,"volume":440424000},{"timestamp":1644935400,"date":"2022-02-15","index":5805,"close":26.5,"high":26.55,"low":24.78,"open":24.95,"volume":699869000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":5806,"close":26.51,"high":26.58,"low":25.55,"open":26.26,"volume":732676000},{"timestamp":1645108200,"date":"2022-02-17","index":5807,"close":24.51,"high":25.78,"low":24.17,"open":25.63,"volume":810595000},{"timestamp":1645194600,"date":"2022-02-18","index":5808,"close":23.64,"high":24.99,"low":23.1,"open":24.67,"volume":761255000},{"timestamp":1645540200,"date":"2022-02-22","index":5809,"close":23.39,"high":24.06,"low":23,"open":23.03,"volume":633422000},{"timestamp":1645626600,"date":"2022-02-23","index":5810,"close":22.39,"high":24.16,"low":22.3,"open":23.8,"volume":566511000},{"timestamp":1645713000,"date":"2022-02-24","index":5811,"close":23.75,"high":23.8,"low":20.89,"open":21.01,"volume":735801000},{"timestamp":1645799400,"date":"2022-02-25","index":5812,"close":24.16,"high":24.22,"low":23.38,"open":23.72,"volume":528866000},{"timestamp":1646058600,"date":"2022-02-28","index":5813,"close":24.39,"high":24.67,"low":23.71,"open":23.99,"volume":477319000},{"timestamp":1646145000,"date":"2022-03-01","index":5814,"close":23.48,"high":24.38,"low":23.13,"open":24.29,"volume":412056000},{"timestamp":1646231400,"date":"2022-03-02","index":5815,"close":24.22,"high":24.41,"low":23.42,"open":23.76,"volume":389642000},{"timestamp":1646317800,"date":"2022-03-03","index":5816,"close":23.71,"high":24.33,"low":23.47,"open":24.26,"volume":365095000}]},{"date":"2021-11-17","estimated":1.11,"reported":1.17,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":5733,"close":26.4,"high":26.68,"low":25.8,"open":25.82,"volume":294112000},{"timestamp":1635946200,"date":"2021-11-03","index":5734,"close":26.6,"high":26.78,"low":26.24,"open":26.67,"volume":239910000},{"timestamp":1636032600,"date":"2021-11-04","index":5735,"close":29.8,"high":31.36,"low":27.12,"open":27.23,"volume":1153631000},{"timestamp":1636119000,"date":"2021-11-05","index":5736,"close":29.75,"high":31.4,"low":29.41,"open":30.19,"volume":851260000},{"timestamp":1636381800,"date":"2021-11-08","index":5737,"close":30.8,"high":31.1,"low":29.91,"open":30.15,"volume":503101000},{"timestamp":1636468200,"date":"2021-11-09","index":5738,"close":30.66,"high":32.31,"low":29.96,"open":32.28,"volume":646746000},{"timestamp":1636554600,"date":"2021-11-10","index":5739,"close":29.46,"high":30.85,"low":28.78,"open":29.36,"volume":636206000},{"timestamp":1636641000,"date":"2021-11-11","index":5740,"close":30.39,"high":30.59,"low":29.78,"open":30.47,"volume":332172000},{"timestamp":1636727400,"date":"2021-11-12","index":5741,"close":30.39,"high":30.68,"low":29.63,"open":30.01,"volume":413054000},{"timestamp":1636986600,"date":"2021-11-15","index":5742,"close":30.02,"high":30.64,"low":29.25,"open":30.55,"volume":384909000},{"timestamp":1637073000,"date":"2021-11-16","index":5743,"close":30.2,"high":30.39,"low":29.71,"open":29.76,"volume":264484000}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":5744,"close":29.26,"high":30.51,"low":28.8,"open":30.42,"volume":428508000},{"timestamp":1637245800,"date":"2021-11-18","index":5745,"close":31.67,"high":32.76,"low":31.32,"open":32.37,"volume":781711000},{"timestamp":1637332200,"date":"2021-11-19","index":5746,"close":32.99,"high":33.09,"low":31.91,"open":32.24,"volume":533867000},{"timestamp":1637591400,"date":"2021-11-22","index":5747,"close":31.96,"high":34.65,"low":31.9,"open":33.52,"volume":754335000},{"timestamp":1637677800,"date":"2021-11-23","index":5748,"close":31.75,"high":32.36,"low":30.88,"open":31.53,"volume":532163000},{"timestamp":1637764200,"date":"2021-11-24","index":5749,"close":32.67,"high":32.85,"low":30.93,"open":31.46,"volume":435162000},{"timestamp":1637937000,"date":"2021-11-26","index":5750,"close":31.5,"high":32.71,"low":31.35,"open":32.6,"volume":283069000},{"timestamp":1638196200,"date":"2021-11-29","index":5751,"close":33.38,"high":33.41,"low":32.04,"open":32.37,"volume":454964000},{"timestamp":1638282600,"date":"2021-11-30","index":5752,"close":32.68,"high":33.35,"low":31.86,"open":33.17,"volume":622066000},{"timestamp":1638369000,"date":"2021-12-01","index":5753,"close":31.43,"high":33.29,"low":31.38,"open":33.22,"volume":484368000},{"timestamp":1638455400,"date":"2021-12-02","index":5754,"close":32.13,"high":32.48,"low":31.02,"open":31.21,"volume":472890000}]},{"date":"2021-08-18","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":5669,"close":19.82,"high":20.22,"low":19.22,"open":19.74,"volume":301811000},{"timestamp":1628083800,"date":"2021-08-04","index":5670,"close":20.27,"high":20.32,"low":19.83,"open":19.99,"volume":231309000},{"timestamp":1628170200,"date":"2021-08-05","index":5671,"close":20.64,"high":20.73,"low":20.34,"open":20.5,"volume":211435000},{"timestamp":1628256600,"date":"2021-08-06","index":5672,"close":20.37,"high":20.57,"low":20.21,"open":20.52,"volume":178497000},{"timestamp":1628515800,"date":"2021-08-09","index":5673,"close":20.3,"high":20.51,"low":20.14,"open":20.45,"volume":146443000},{"timestamp":1628602200,"date":"2021-08-10","index":5674,"close":19.94,"high":20.43,"low":19.83,"open":20.32,"volume":179238000},{"timestamp":1628688600,"date":"2021-08-11","index":5675,"close":19.7,"high":20.05,"low":19.43,"open":20.04,"volume":185925000},{"timestamp":1628775000,"date":"2021-08-12","index":5676,"close":19.91,"high":20.03,"low":19.62,"open":19.87,"volume":151652000},{"timestamp":1628861400,"date":"2021-08-13","index":5677,"close":20.19,"high":20.21,"low":19.85,"open":19.91,"volume":183063000},{"timestamp":1629120600,"date":"2021-08-16","index":5678,"close":19.95,"high":20.29,"low":19.45,"open":20.14,"volume":210876000},{"timestamp":1629207000,"date":"2021-08-17","index":5679,"close":19.46,"high":19.77,"low":19.27,"open":19.68,"volume":204585000}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":5680,"close":19.04,"high":19.63,"low":19,"open":19.5,"volume":285913000},{"timestamp":1629379800,"date":"2021-08-19","index":5681,"close":19.8,"high":20.5,"low":18.76,"open":19.49,"volume":766555000},{"timestamp":1629466200,"date":"2021-08-20","index":5682,"close":20.82,"high":20.86,"low":19.93,"open":19.99,"volume":675741000},{"timestamp":1629725400,"date":"2021-08-23","index":5683,"close":21.96,"high":22,"low":20.95,"open":20.97,"volume":575807000},{"timestamp":1629811800,"date":"2021-08-24","index":5684,"close":21.79,"high":21.96,"low":21.53,"open":21.75,"volume":297299000},{"timestamp":1629898200,"date":"2021-08-25","index":5685,"close":22.21,"high":22.47,"low":21.72,"open":21.74,"volume":347701000},{"timestamp":1629984600,"date":"2021-08-26","index":5686,"close":22.07,"high":22.34,"low":21.79,"open":22.2,"volume":237940000},{"timestamp":1630071000,"date":"2021-08-27","index":5687,"close":22.64,"high":22.72,"low":22.17,"open":22.18,"volume":304722000},{"timestamp":1630330200,"date":"2021-08-30","index":5688,"close":22.69,"high":23.04,"low":22.55,"open":22.83,"volume":262580000},{"timestamp":1630416600,"date":"2021-08-31","index":5689,"close":22.39,"high":22.69,"low":22.12,"open":22.69,"volume":259850000},{"timestamp":1630503000,"date":"2021-09-01","index":5690,"close":22.44,"high":22.7,"low":22.36,"open":22.49,"volume":201767000}]},{"date":"2021-05-26","estimated":0.82,"reported":0.92,"pre":[{"timestamp":1620739800,"date":"2021-05-11","index":5611,"close":14.31,"high":14.35,"low":13.75,"open":13.82,"volume":285584000},{"timestamp":1620826200,"date":"2021-05-12","index":5612,"close":13.76,"high":14.26,"low":13.71,"open":14.01,"volume":303408000},{"timestamp":1620912600,"date":"2021-05-13","index":5613,"close":13.67,"high":14.08,"low":13.46,"open":14.03,"volume":285404000},{"timestamp":1620999000,"date":"2021-05-14","index":5614,"close":14.24,"high":14.33,"low":13.75,"open":13.89,"volume":258616000},{"timestamp":1621258200,"date":"2021-05-17","index":5615,"close":14.17,"high":14.17,"low":13.85,"open":14.16,"volume":216980000},{"timestamp":1621344600,"date":"2021-05-18","index":5616,"close":14.02,"high":14.4,"low":14,"open":14.27,"volume":186256000},{"timestamp":1621431000,"date":"2021-05-19","index":5617,"close":14.07,"high":14.08,"low":13.54,"open":13.57,"volume":344000000},{"timestamp":1621517400,"date":"2021-05-20","index":5618,"close":14.61,"high":14.68,"low":14.27,"open":14.3,"volume":321592000},{"timestamp":1621603800,"date":"2021-05-21","index":5619,"close":14.99,"high":15.22,"low":14.87,"open":15.16,"volume":672992000},{"timestamp":1621863000,"date":"2021-05-24","index":5620,"close":15.61,"high":15.74,"low":15.18,"open":15.21,"volume":554816000},{"timestamp":1621949400,"date":"2021-05-25","index":5621,"close":15.65,"high":15.82,"low":15.48,"open":15.77,"volume":435408000}],"post":[{"timestamp":1622035800,"date":"2021-05-26","index":5622,"close":15.7,"high":15.79,"low":15.59,"open":15.73,"volume":370440000},{"timestamp":1622122200,"date":"2021-05-27","index":5623,"close":15.49,"high":15.75,"low":15.46,"open":15.7,"volume":581476000},{"timestamp":1622208600,"date":"2021-05-28","index":5624,"close":16.24,"high":16.28,"low":15.5,"open":15.5,"volume":644536000},{"timestamp":1622554200,"date":"2021-06-01","index":5625,"close":16.26,"high":16.39,"low":15.9,"open":16.27,"volume":472804000},{"timestamp":1622640600,"date":"2021-06-02","index":5626,"close":16.78,"high":16.92,"low":16.24,"open":16.25,"volume":594168000},{"timestamp":1622727000,"date":"2021-06-03","index":5627,"close":16.97,"high":17.26,"low":16.58,"open":16.7,"volume":580008000},{"timestamp":1622813400,"date":"2021-06-04","index":5628,"close":17.58,"high":17.66,"low":17.1,"open":17.11,"volume":617120000},{"timestamp":1623072600,"date":"2021-06-07","index":5629,"close":17.62,"high":17.81,"low":17.19,"open":17.57,"volume":575756000},{"timestamp":1623159000,"date":"2021-06-08","index":5630,"close":17.46,"high":17.62,"low":17.25,"open":17.53,"volume":323848000},{"timestamp":1623245400,"date":"2021-06-09","index":5631,"close":17.36,"high":17.58,"low":17.26,"open":17.52,"volume":381656000},{"timestamp":1623331800,"date":"2021-06-10","index":5632,"close":17.42,"high":17.49,"low":17.18,"open":17.35,"volume":287772000}]},{"date":"2021-02-24","estimated":0.7,"reported":0.78,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":5547,"close":14.44,"high":14.47,"low":13.73,"open":13.73,"volume":434624000},{"timestamp":1612881000,"date":"2021-02-09","index":5548,"close":14.26,"high":14.58,"low":14.22,"open":14.34,"volume":287560000},{"timestamp":1612967400,"date":"2021-02-10","index":5549,"close":14.76,"high":14.9,"low":14.34,"open":14.46,"volume":485352000},{"timestamp":1613053800,"date":"2021-02-11","index":5550,"close":15.25,"high":15.27,"low":14.93,"open":14.98,"volume":450828000},{"timestamp":1613140200,"date":"2021-02-12","index":5551,"close":14.96,"high":15.29,"low":14.77,"open":15.05,"volume":374756000},{"timestamp":1613485800,"date":"2021-02-16","index":5552,"close":15.33,"high":15.37,"low":14.95,"open":15.06,"volume":321960000},{"timestamp":1613572200,"date":"2021-02-17","index":5553,"close":14.91,"high":15.22,"low":14.78,"open":15.17,"volume":274756000},{"timestamp":1613658600,"date":"2021-02-18","index":5554,"close":14.83,"high":14.87,"low":14.57,"open":14.73,"volume":233868000},{"timestamp":1613745000,"date":"2021-02-19","index":5555,"close":14.93,"high":15.18,"low":14.85,"open":15.02,"volume":271724000},{"timestamp":1614004200,"date":"2021-02-22","index":5556,"close":14.36,"high":15.13,"low":14.32,"open":14.77,"volume":325884000},{"timestamp":1614090600,"date":"2021-02-23","index":5557,"close":14.14,"high":14.24,"low":13.39,"open":14.08,"volume":391780000}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":5558,"close":14.5,"high":14.51,"low":13.76,"open":14.12,"volume":448320000},{"timestamp":1614263400,"date":"2021-02-25","index":5559,"close":13.31,"high":14.37,"low":13.22,"open":14.05,"volume":824436000},{"timestamp":1614349800,"date":"2021-02-26","index":5560,"close":13.71,"high":13.85,"low":13.36,"open":13.75,"volume":500932000},{"timestamp":1614609000,"date":"2021-03-01","index":5561,"close":13.84,"high":13.93,"low":13.55,"open":13.88,"volume":353184000},{"timestamp":1614695400,"date":"2021-03-02","index":5562,"close":13.41,"high":13.92,"low":13.4,"open":13.9,"volume":264116000},{"timestamp":1614781800,"date":"2021-03-03","index":5563,"close":12.8,"high":13.45,"low":12.8,"open":13.43,"volume":377592000},{"timestamp":1614868200,"date":"2021-03-04","index":5564,"close":12.37,"high":12.98,"low":12.08,"open":12.8,"volume":573344000},{"timestamp":1614954600,"date":"2021-03-05","index":5565,"close":12.46,"high":12.55,"low":11.68,"open":12.55,"volume":542840000},{"timestamp":1615213800,"date":"2021-03-08","index":5566,"close":11.59,"high":12.47,"low":11.57,"open":12.45,"volume":543112000},{"timestamp":1615300200,"date":"2021-03-09","index":5567,"close":12.52,"high":12.62,"low":12.06,"open":12.13,"volume":521824000},{"timestamp":1615386600,"date":"2021-03-10","index":5568,"close":12.47,"high":12.98,"low":12.46,"open":12.84,"volume":384376000}]},{"date":"2020-11-18","estimated":0.64,"reported":0.73,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":5482,"close":13.02,"high":13.1,"low":12.6,"open":12.71,"volume":272900000},{"timestamp":1604500200,"date":"2020-11-04","index":5483,"close":13.79,"high":13.83,"low":13.34,"open":13.39,"volume":410228000},{"timestamp":1604586600,"date":"2020-11-05","index":5484,"close":14.16,"high":14.34,"low":13.99,"open":14.16,"volume":319028000},{"timestamp":1604673000,"date":"2020-11-06","index":5485,"close":14.56,"high":14.59,"low":13.9,"open":14.11,"volume":383348000},{"timestamp":1604932200,"date":"2020-11-09","index":5486,"close":13.63,"high":14.69,"low":13.61,"open":14.55,"volume":582976000},{"timestamp":1605018600,"date":"2020-11-10","index":5487,"close":12.77,"high":13.61,"low":12.63,"open":13.61,"volume":644068000},{"timestamp":1605105000,"date":"2020-11-11","index":5488,"close":13.42,"high":13.44,"low":12.95,"open":13.05,"volume":404744000},{"timestamp":1605191400,"date":"2020-11-12","index":5489,"close":13.46,"high":13.77,"low":13.32,"open":13.48,"volume":365812000},{"timestamp":1605277800,"date":"2020-11-13","index":5490,"close":13.3,"high":13.67,"low":13.06,"open":13.63,"volume":346312000},{"timestamp":1605537000,"date":"2020-11-16","index":5491,"close":13.52,"high":13.65,"low":13.16,"open":13.17,"volume":413776000},{"timestamp":1605623400,"date":"2020-11-17","index":5492,"close":13.42,"high":13.6,"low":13.3,"open":13.55,"volume":312028000}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":5493,"close":13.43,"high":13.61,"low":13.19,"open":13.47,"volume":510924000},{"timestamp":1605796200,"date":"2020-11-19","index":5494,"close":13.44,"high":13.49,"low":13.1,"open":13.21,"volume":565936000},{"timestamp":1605882600,"date":"2020-11-20","index":5495,"close":13.09,"high":13.49,"low":13.06,"open":13.45,"volume":341088000},{"timestamp":1606141800,"date":"2020-11-23","index":5496,"close":13.14,"high":13.38,"low":13.02,"open":13.17,"volume":361356000},{"timestamp":1606228200,"date":"2020-11-24","index":5497,"close":12.96,"high":13.16,"low":12.89,"open":13.14,"volume":346500000},{"timestamp":1606314600,"date":"2020-11-25","index":5498,"close":13.23,"high":13.27,"low":13.02,"open":13.03,"volume":259916000},{"timestamp":1606487400,"date":"2020-11-27","index":5499,"close":13.26,"high":13.41,"low":13.17,"open":13.38,"volume":167276000},{"timestamp":1606746600,"date":"2020-11-30","index":5500,"close":13.4,"high":13.41,"low":12.97,"open":13.27,"volume":286952000},{"timestamp":1606833000,"date":"2020-12-01","index":5501,"close":13.39,"high":13.53,"low":13.23,"open":13.49,"volume":296948000},{"timestamp":1606919400,"date":"2020-12-02","index":5502,"close":13.54,"high":13.67,"low":13.23,"open":13.35,"volume":283360000},{"timestamp":1607005800,"date":"2020-12-03","index":5503,"close":13.4,"high":13.66,"low":13.33,"open":13.59,"volume":199520000}]},{"date":"2020-08-19","estimated":0.49,"reported":0.55,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":5418,"close":11.23,"high":11.23,"low":10.91,"open":11.05,"volume":310336000},{"timestamp":1596634200,"date":"2020-08-05","index":5419,"close":11.29,"high":11.37,"low":11.17,"open":11.24,"volume":249924000},{"timestamp":1596720600,"date":"2020-08-06","index":5420,"close":11.34,"high":11.36,"low":11.18,"open":11.35,"volume":244316000},{"timestamp":1596807000,"date":"2020-08-07","index":5421,"close":11.2,"high":11.5,"low":11.04,"open":11.31,"volume":342516000},{"timestamp":1597066200,"date":"2020-08-10","index":5422,"close":11.16,"high":11.41,"low":10.86,"open":11.33,"volume":427796000},{"timestamp":1597152600,"date":"2020-08-11","index":5423,"close":10.85,"high":11.14,"low":10.8,"open":11.07,"volume":354512000},{"timestamp":1597239000,"date":"2020-08-12","index":5424,"close":11.44,"high":11.47,"low":10.96,"open":10.99,"volume":464412000},{"timestamp":1597325400,"date":"2020-08-13","index":5425,"close":11.44,"high":11.72,"low":11.36,"open":11.55,"volume":374460000},{"timestamp":1597411800,"date":"2020-08-14","index":5426,"close":11.56,"high":11.7,"low":11.44,"open":11.53,"volume":366436000},{"timestamp":1597671000,"date":"2020-08-17","index":5427,"close":12.34,"high":12.41,"low":11.82,"open":11.85,"volume":621300000},{"timestamp":1597757400,"date":"2020-08-18","index":5428,"close":12.26,"high":12.5,"low":12.09,"open":12.45,"volume":503448000}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":5429,"close":12.14,"high":12.31,"low":12.1,"open":12.3,"volume":622624000},{"timestamp":1597930200,"date":"2020-08-20","index":5430,"close":12.14,"high":12.38,"low":11.88,"open":11.98,"volume":921388000},{"timestamp":1598016600,"date":"2020-08-21","index":5431,"close":12.68,"high":12.81,"low":12.2,"open":12.2,"volume":999868000},{"timestamp":1598275800,"date":"2020-08-24","index":5432,"close":12.72,"high":12.91,"low":12.51,"open":12.88,"volume":490564000},{"timestamp":1598362200,"date":"2020-08-25","index":5433,"close":12.75,"high":12.76,"low":12.57,"open":12.63,"volume":289076000},{"timestamp":1598448600,"date":"2020-08-26","index":5434,"close":12.77,"high":12.87,"low":12.68,"open":12.8,"volume":321244000},{"timestamp":1598535000,"date":"2020-08-27","index":5435,"close":12.63,"high":12.85,"low":12.57,"open":12.78,"volume":317604000},{"timestamp":1598621400,"date":"2020-08-28","index":5436,"close":13.15,"high":13.15,"low":12.64,"open":12.68,"volume":537160000},{"timestamp":1598880600,"date":"2020-08-31","index":5437,"close":13.37,"high":13.57,"low":13.04,"open":13.18,"volume":500840000},{"timestamp":1598967000,"date":"2020-09-01","index":5438,"close":13.82,"high":13.99,"low":13.44,"open":13.48,"volume":511316000},{"timestamp":1599053400,"date":"2020-09-02","index":5439,"close":14.35,"high":14.73,"low":13.9,"open":14.7,"volume":874012000}]},{"date":"2020-05-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1588771800,"date":"2020-05-06","index":5356,"close":7.44,"high":7.55,"low":7.39,"open":7.42,"volume":323464000},{"timestamp":1588858200,"date":"2020-05-07","index":5357,"close":7.62,"high":7.69,"low":7.53,"open":7.58,"volume":373732000},{"timestamp":1588944600,"date":"2020-05-08","index":5358,"close":7.81,"high":7.82,"low":7.66,"open":7.69,"volume":339216000},{"timestamp":1589203800,"date":"2020-05-11","index":5359,"close":8.07,"high":8.11,"low":7.78,"open":7.81,"volume":469060000},{"timestamp":1589290200,"date":"2020-05-12","index":5360,"close":7.8,"high":8.17,"low":7.79,"open":8.12,"volume":493060000},{"timestamp":1589376600,"date":"2020-05-13","index":5361,"close":7.78,"high":8.08,"low":7.59,"open":7.92,"volume":625852000},{"timestamp":1589463000,"date":"2020-05-14","index":5362,"close":8.03,"high":8.04,"low":7.69,"open":7.84,"volume":602312000},{"timestamp":1589549400,"date":"2020-05-15","index":5363,"close":8.49,"high":8.5,"low":7.87,"open":7.89,"volume":987660000},{"timestamp":1589808600,"date":"2020-05-18","index":5364,"close":8.75,"high":8.92,"low":8.68,"open":8.76,"volume":774460000},{"timestamp":1589895000,"date":"2020-05-19","index":5365,"close":8.81,"high":9.09,"low":8.76,"open":8.79,"volume":717320000},{"timestamp":1589981400,"date":"2020-05-20","index":5366,"close":8.97,"high":9.04,"low":8.89,"open":8.99,"volume":587536000}],"post":[{"timestamp":1590067800,"date":"2020-05-21","index":5367,"close":8.78,"high":9.05,"low":8.74,"open":9.05,"volume":761068000},{"timestamp":1590154200,"date":"2020-05-22","index":5368,"close":9.03,"high":9.09,"low":8.71,"open":8.83,"volume":1038764000},{"timestamp":1590499800,"date":"2020-05-26","index":5369,"close":8.72,"high":9.18,"low":8.67,"open":9.16,"volume":770780000},{"timestamp":1590586200,"date":"2020-05-27","index":5370,"close":8.53,"high":8.63,"low":8,"open":8.63,"volume":1175892000},{"timestamp":1590672600,"date":"2020-05-28","index":5371,"close":8.49,"high":8.76,"low":8.38,"open":8.41,"volume":734896000},{"timestamp":1590759000,"date":"2020-05-29","index":5372,"close":8.88,"high":8.88,"low":8.48,"open":8.55,"volume":745256000},{"timestamp":1591018200,"date":"2020-06-01","index":5373,"close":8.81,"high":8.84,"low":8.69,"open":8.83,"volume":389876000},{"timestamp":1591104600,"date":"2020-06-02","index":5374,"close":8.83,"high":8.84,"low":8.66,"open":8.8,"volume":391320000},{"timestamp":1591191000,"date":"2020-06-03","index":5375,"close":8.77,"high":8.87,"low":8.7,"open":8.82,"volume":365440000},{"timestamp":1591277400,"date":"2020-06-04","index":5376,"close":8.77,"high":8.94,"low":8.68,"open":8.73,"volume":424280000},{"timestamp":1591363800,"date":"2020-06-05","index":5377,"close":8.92,"high":9,"low":8.71,"open":8.79,"volume":481748000}]},{"date":"2020-02-13","estimated":0.42,"reported":0.47,"pre":[{"timestamp":1580308200,"date":"2020-01-29","index":5288,"close":6.14,"high":6.22,"low":6.1,"open":6.18,"volume":258848000},{"timestamp":1580394600,"date":"2020-01-30","index":5289,"close":6.15,"high":6.16,"low":5.99,"open":6.04,"volume":290504000},{"timestamp":1580481000,"date":"2020-01-31","index":5290,"close":5.91,"high":6.11,"low":5.87,"open":6.1,"volume":370420000},{"timestamp":1580740200,"date":"2020-02-03","index":5291,"close":6.01,"high":6.03,"low":5.89,"open":5.89,"volume":255564000},{"timestamp":1580826600,"date":"2020-02-04","index":5292,"close":6.18,"high":6.2,"low":6.1,"open":6.15,"volume":271544000},{"timestamp":1580913000,"date":"2020-02-05","index":5293,"close":6.27,"high":6.31,"low":6.19,"open":6.3,"volume":208220000},{"timestamp":1580999400,"date":"2020-02-06","index":5294,"close":6.36,"high":6.36,"low":6.22,"open":6.3,"volume":218284000},{"timestamp":1581085800,"date":"2020-02-07","index":5295,"close":6.29,"high":6.34,"low":6.26,"open":6.32,"volume":189752000},{"timestamp":1581345000,"date":"2020-02-10","index":5296,"close":6.57,"high":6.57,"low":6.31,"open":6.31,"volume":529608000},{"timestamp":1581431400,"date":"2020-02-11","index":5297,"close":6.7,"high":6.81,"low":6.62,"open":6.68,"volume":638556000},{"timestamp":1581517800,"date":"2020-02-12","index":5298,"close":6.81,"high":6.82,"low":6.71,"open":6.75,"volume":374644000}],"post":[{"timestamp":1581604200,"date":"2020-02-13","index":5299,"close":6.77,"high":6.84,"low":6.73,"open":6.76,"volume":528016000},{"timestamp":1581690600,"date":"2020-02-14","index":5300,"close":7.24,"high":7.37,"low":7.15,"open":7.18,"volume":1041924000},{"timestamp":1582036200,"date":"2020-02-18","index":5301,"close":7.41,"high":7.43,"low":7.12,"open":7.14,"volume":620164000},{"timestamp":1582122600,"date":"2020-02-19","index":5302,"close":7.87,"high":7.89,"low":7.54,"open":7.54,"volume":694332000},{"timestamp":1582209000,"date":"2020-02-20","index":5303,"close":7.72,"high":7.91,"low":7.41,"open":7.82,"volume":810052000},{"timestamp":1582295400,"date":"2020-02-21","index":5304,"close":7.35,"high":7.63,"low":7.27,"open":7.6,"volume":768180000},{"timestamp":1582554600,"date":"2020-02-24","index":5305,"close":6.83,"high":7.05,"low":6.7,"open":6.75,"volume":856916000},{"timestamp":1582641000,"date":"2020-02-25","index":5306,"close":6.55,"high":6.97,"low":6.45,"open":6.91,"volume":1055496000},{"timestamp":1582727400,"date":"2020-02-26","index":5307,"close":6.69,"high":6.89,"low":6.55,"open":6.55,"volume":747732000},{"timestamp":1582813800,"date":"2020-02-27","index":5308,"close":6.32,"high":6.68,"low":6.22,"open":6.37,"volume":906416000},{"timestamp":1582900200,"date":"2020-02-28","index":5309,"close":6.75,"high":6.81,"low":6.04,"open":6.06,"volume":1133252000}]},{"date":"2019-11-14","estimated":0.39,"reported":0.45,"pre":[{"timestamp":1572442200,"date":"2019-10-30","index":5227,"close":5.07,"high":5.11,"low":5.01,"open":5.1,"volume":205960000},{"timestamp":1572528600,"date":"2019-10-31","index":5228,"close":5.03,"high":5.07,"low":4.95,"open":5.05,"volume":209732000},{"timestamp":1572615000,"date":"2019-11-01","index":5229,"close":5.06,"high":5.1,"low":4.96,"open":4.99,"volume":283640000},{"timestamp":1572877800,"date":"2019-11-04","index":5230,"close":5.26,"high":5.28,"low":5.12,"open":5.15,"volume":376716000},{"timestamp":1572964200,"date":"2019-11-05","index":5231,"close":5.24,"high":5.29,"low":5.19,"open":5.26,"volume":300868000},{"timestamp":1573050600,"date":"2019-11-06","index":5232,"close":5.19,"high":5.24,"low":5.1,"open":5.22,"volume":269012000},{"timestamp":1573137000,"date":"2019-11-07","index":5233,"close":5.21,"high":5.29,"low":5.16,"open":5.28,"volume":280340000},{"timestamp":1573223400,"date":"2019-11-08","index":5234,"close":5.19,"high":5.23,"low":5.15,"open":5.19,"volume":189100000},{"timestamp":1573482600,"date":"2019-11-11","index":5235,"close":5.2,"high":5.23,"low":5.11,"open":5.19,"volume":243436000},{"timestamp":1573569000,"date":"2019-11-12","index":5236,"close":5.24,"high":5.3,"low":5.21,"open":5.24,"volume":283504000},{"timestamp":1573655400,"date":"2019-11-13","index":5237,"close":5.21,"high":5.24,"low":5.15,"open":5.21,"volume":300188000}],"post":[{"timestamp":1573741800,"date":"2019-11-14","index":5238,"close":5.24,"high":5.25,"low":5.16,"open":5.22,"volume":518080000},{"timestamp":1573828200,"date":"2019-11-15","index":5239,"close":5.1,"high":5.29,"low":5.02,"open":5.24,"volume":1053628000},{"timestamp":1574087400,"date":"2019-11-18","index":5240,"close":5.31,"high":5.33,"low":5.09,"open":5.1,"volume":574588000},{"timestamp":1574173800,"date":"2019-11-19","index":5241,"close":5.2,"high":5.3,"low":5.14,"open":5.28,"volume":414564000},{"timestamp":1574260200,"date":"2019-11-20","index":5242,"close":5.28,"high":5.36,"low":5.16,"open":5.18,"volume":472588000},{"timestamp":1574346600,"date":"2019-11-21","index":5243,"close":5.25,"high":5.33,"low":5.23,"open":5.28,"volume":288388000},{"timestamp":1574433000,"date":"2019-11-22","index":5244,"close":5.27,"high":5.32,"low":5.25,"open":5.28,"volume":224100000},{"timestamp":1574692200,"date":"2019-11-25","index":5245,"close":5.53,"high":5.54,"low":5.39,"open":5.4,"volume":506476000},{"timestamp":1574778600,"date":"2019-11-26","index":5246,"close":5.43,"high":5.52,"low":5.42,"open":5.51,"volume":385244000},{"timestamp":1574865000,"date":"2019-11-27","index":5247,"close":5.46,"high":5.5,"low":5.43,"open":5.47,"volume":215784000},{"timestamp":1575037800,"date":"2019-11-29","index":5248,"close":5.42,"high":5.45,"low":5.39,"open":5.43,"volume":141556000}]},{"date":"2019-08-15","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1564579800,"date":"2019-07-31","index":5163,"close":4.22,"high":4.36,"low":4.18,"open":4.35,"volume":359416000},{"timestamp":1564666200,"date":"2019-08-01","index":5164,"close":4.12,"high":4.32,"low":4.07,"open":4.23,"volume":421212000},{"timestamp":1564752600,"date":"2019-08-02","index":5165,"close":4.03,"high":4.1,"low":3.98,"open":4.03,"volume":428348000},{"timestamp":1565011800,"date":"2019-08-05","index":5166,"close":3.77,"high":3.85,"low":3.72,"open":3.85,"volume":589156000},{"timestamp":1565098200,"date":"2019-08-06","index":5167,"close":3.81,"high":3.89,"low":3.76,"open":3.85,"volume":361272000},{"timestamp":1565184600,"date":"2019-08-07","index":5168,"close":3.85,"high":3.86,"low":3.73,"open":3.75,"volume":372560000},{"timestamp":1565271000,"date":"2019-08-08","index":5169,"close":3.96,"high":3.96,"low":3.85,"open":3.91,"volume":309300000},{"timestamp":1565357400,"date":"2019-08-09","index":5170,"close":3.85,"high":3.92,"low":3.8,"open":3.92,"volume":341816000},{"timestamp":1565616600,"date":"2019-08-12","index":5171,"close":3.79,"high":3.85,"low":3.76,"open":3.8,"volume":279200000},{"timestamp":1565703000,"date":"2019-08-13","index":5172,"close":3.9,"high":3.95,"low":3.75,"open":3.78,"volume":351956000},{"timestamp":1565789400,"date":"2019-08-14","index":5173,"close":3.75,"high":3.82,"low":3.71,"open":3.81,"volume":419880000}],"post":[{"timestamp":1565875800,"date":"2019-08-15","index":5174,"close":3.72,"high":3.79,"low":3.68,"open":3.77,"volume":477200000},{"timestamp":1565962200,"date":"2019-08-16","index":5175,"close":3.99,"high":4.04,"low":3.92,"open":3.98,"volume":1007960000},{"timestamp":1566221400,"date":"2019-08-19","index":5176,"close":4.27,"high":4.29,"low":4.09,"open":4.1,"volume":815112000},{"timestamp":1566307800,"date":"2019-08-20","index":5177,"close":4.2,"high":4.26,"low":4.18,"open":4.26,"volume":463188000},{"timestamp":1566394200,"date":"2019-08-21","index":5178,"close":4.28,"high":4.34,"low":4.24,"open":4.26,"volume":427244000},{"timestamp":1566480600,"date":"2019-08-22","index":5179,"close":4.29,"high":4.33,"low":4.25,"open":4.29,"volume":303488000},{"timestamp":1566567000,"date":"2019-08-23","index":5180,"close":4.06,"high":4.26,"low":4.04,"open":4.21,"volume":568056000},{"timestamp":1566826200,"date":"2019-08-26","index":5181,"close":4.14,"high":4.16,"low":4.1,"open":4.14,"volume":318208000},{"timestamp":1566912600,"date":"2019-08-27","index":5182,"close":4.05,"high":4.18,"low":4.02,"open":4.17,"volume":290968000},{"timestamp":1566999000,"date":"2019-08-28","index":5183,"close":4.03,"high":4.08,"low":3.97,"open":4.01,"volume":255612000},{"timestamp":1567085400,"date":"2019-08-29","index":5184,"close":4.18,"high":4.21,"low":4.12,"open":4.12,"volume":357976000}]},{"date":"2019-05-16","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1556717400,"date":"2019-05-01","index":5100,"close":4.51,"high":4.62,"low":4.51,"open":4.58,"volume":354280000},{"timestamp":1556803800,"date":"2019-05-02","index":5101,"close":4.58,"high":4.62,"low":4.48,"open":4.52,"volume":394684000},{"timestamp":1556890200,"date":"2019-05-03","index":5102,"close":4.58,"high":4.6,"low":4.51,"open":4.59,"volume":336824000},{"timestamp":1557149400,"date":"2019-05-06","index":5103,"close":4.5,"high":4.51,"low":4.35,"open":4.39,"volume":422176000},{"timestamp":1557235800,"date":"2019-05-07","index":5104,"close":4.33,"high":4.45,"low":4.28,"open":4.45,"volume":555220000},{"timestamp":1557322200,"date":"2019-05-08","index":5105,"close":4.35,"high":4.43,"low":4.29,"open":4.3,"volume":419168000},{"timestamp":1557408600,"date":"2019-05-09","index":5106,"close":4.25,"high":4.29,"low":4.14,"open":4.28,"volume":660248000},{"timestamp":1557495000,"date":"2019-05-10","index":5107,"close":4.22,"high":4.29,"low":4.1,"open":4.22,"volume":569500000},{"timestamp":1557754200,"date":"2019-05-13","index":5108,"close":3.96,"high":4.11,"low":3.95,"open":4.09,"volume":656912000},{"timestamp":1557840600,"date":"2019-05-14","index":5109,"close":4.05,"high":4.09,"low":3.96,"open":4,"volume":524880000},{"timestamp":1557927000,"date":"2019-05-15","index":5110,"close":3.99,"high":4.03,"low":3.94,"open":3.99,"volume":502320000}],"post":[{"timestamp":1558013400,"date":"2019-05-16","index":5111,"close":4,"high":4.05,"low":3.94,"open":3.98,"volume":781088000},{"timestamp":1558099800,"date":"2019-05-17","index":5112,"close":3.91,"high":4.09,"low":3.87,"open":3.96,"volume":1022068000},{"timestamp":1558359000,"date":"2019-05-20","index":5113,"close":3.79,"high":3.87,"low":3.77,"open":3.81,"volume":572064000},{"timestamp":1558445400,"date":"2019-05-21","index":5114,"close":3.88,"high":3.89,"low":3.82,"open":3.86,"volume":361848000},{"timestamp":1558531800,"date":"2019-05-22","index":5115,"close":3.81,"high":3.86,"low":3.79,"open":3.84,"volume":325868000},{"timestamp":1558618200,"date":"2019-05-23","index":5116,"close":3.68,"high":3.74,"low":3.62,"open":3.74,"volume":591844000},{"timestamp":1558704600,"date":"2019-05-24","index":5117,"close":3.63,"high":3.74,"low":3.62,"open":3.7,"volume":357584000},{"timestamp":1559050200,"date":"2019-05-28","index":5118,"close":3.58,"high":3.68,"low":3.58,"open":3.65,"volume":428356000},{"timestamp":1559136600,"date":"2019-05-29","index":5119,"close":3.51,"high":3.57,"low":3.47,"open":3.54,"volume":559800000},{"timestamp":1559223000,"date":"2019-05-30","index":5120,"close":3.48,"high":3.54,"low":3.44,"open":3.51,"volume":394300000},{"timestamp":1559309400,"date":"2019-05-31","index":5121,"close":3.39,"high":3.5,"low":3.38,"open":3.43,"volume":389720000}]},{"date":"2019-02-14","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1548858600,"date":"2019-01-30","index":5037,"close":3.43,"high":3.45,"low":3.29,"open":3.37,"volume":974228000},{"timestamp":1548945000,"date":"2019-01-31","index":5038,"close":3.59,"high":3.63,"low":3.41,"open":3.43,"volume":842852000},{"timestamp":1549031400,"date":"2019-02-01","index":5039,"close":3.62,"high":3.67,"low":3.56,"open":3.61,"volume":625048000},{"timestamp":1549290600,"date":"2019-02-04","index":5040,"close":3.73,"high":3.77,"low":3.61,"open":3.63,"volume":528592000},{"timestamp":1549377000,"date":"2019-02-05","index":5041,"close":3.75,"high":3.79,"low":3.71,"open":3.74,"volume":542424000},{"timestamp":1549463400,"date":"2019-02-06","index":5042,"close":3.83,"high":3.89,"low":3.78,"open":3.78,"volume":702464000},{"timestamp":1549549800,"date":"2019-02-07","index":5043,"close":3.69,"high":3.78,"low":3.64,"open":3.78,"volume":637120000},{"timestamp":1549636200,"date":"2019-02-08","index":5044,"close":3.7,"high":3.71,"low":3.6,"open":3.62,"volume":461604000},{"timestamp":1549895400,"date":"2019-02-11","index":5045,"close":3.66,"high":3.71,"low":3.61,"open":3.66,"volume":495180000},{"timestamp":1549981800,"date":"2019-02-12","index":5046,"close":3.78,"high":3.8,"low":3.69,"open":3.7,"volume":591060000},{"timestamp":1550068200,"date":"2019-02-13","index":5047,"close":3.82,"high":3.9,"low":3.8,"open":3.81,"volume":605372000}],"post":[{"timestamp":1550154600,"date":"2019-02-14","index":5048,"close":3.86,"high":3.89,"low":3.78,"open":3.82,"volume":827264000},{"timestamp":1550241000,"date":"2019-02-15","index":5049,"close":3.93,"high":4.1,"low":3.91,"open":4.07,"volume":1516748000},{"timestamp":1550586600,"date":"2019-02-19","index":5050,"close":3.92,"high":4,"low":3.9,"open":3.92,"volume":551892000},{"timestamp":1550673000,"date":"2019-02-20","index":5051,"close":3.96,"high":4.03,"low":3.93,"open":3.95,"volume":540988000},{"timestamp":1550759400,"date":"2019-02-21","index":5052,"close":3.89,"high":4,"low":3.88,"open":3.98,"volume":448548000},{"timestamp":1550845800,"date":"2019-02-22","index":5053,"close":3.98,"high":4,"low":3.93,"open":3.95,"volume":401740000},{"timestamp":1551105000,"date":"2019-02-25","index":5054,"close":3.97,"high":4.13,"low":3.96,"open":4.06,"volume":656020000},{"timestamp":1551191400,"date":"2019-02-26","index":5055,"close":3.93,"high":4.02,"low":3.89,"open":3.96,"volume":488464000},{"timestamp":1551277800,"date":"2019-02-27","index":5056,"close":3.89,"high":3.94,"low":3.83,"open":3.91,"volume":500256000},{"timestamp":1551364200,"date":"2019-02-28","index":5057,"close":3.86,"high":3.9,"low":3.83,"open":3.88,"volume":324944000},{"timestamp":1551450600,"date":"2019-03-01","index":5058,"close":3.91,"high":3.95,"low":3.85,"open":3.91,"volume":357188000}]},{"date":"2018-11-15","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1540992600,"date":"2018-10-31","index":4977,"close":5.27,"high":5.31,"low":5.1,"open":5.24,"volume":745772000},{"timestamp":1541079000,"date":"2018-11-01","index":4978,"close":5.45,"high":5.46,"low":5.18,"open":5.31,"volume":566528000},{"timestamp":1541165400,"date":"2018-11-02","index":4979,"close":5.37,"high":5.55,"low":5.26,"open":5.44,"volume":452960000},{"timestamp":1541428200,"date":"2018-11-05","index":4980,"close":5.29,"high":5.38,"low":5.13,"open":5.36,"volume":379332000},{"timestamp":1541514600,"date":"2018-11-06","index":4981,"close":5.28,"high":5.37,"low":5.24,"open":5.29,"volume":299012000},{"timestamp":1541601000,"date":"2018-11-07","index":4982,"close":5.34,"high":5.44,"low":5.28,"open":5.34,"volume":483812000},{"timestamp":1541687400,"date":"2018-11-08","index":4983,"close":5.15,"high":5.29,"low":5.1,"open":5.28,"volume":511352000},{"timestamp":1541773800,"date":"2018-11-09","index":4984,"close":5.14,"high":5.23,"low":5.03,"open":5.06,"volume":413240000},{"timestamp":1542033000,"date":"2018-11-12","index":4985,"close":4.74,"high":5.07,"low":4.72,"open":5.05,"volume":617116000},{"timestamp":1542119400,"date":"2018-11-13","index":4986,"close":4.98,"high":5.11,"low":4.83,"open":4.84,"volume":644712000},{"timestamp":1542205800,"date":"2018-11-14","index":4987,"close":4.93,"high":5.17,"low":4.82,"open":5.16,"volume":526580000}],"post":[{"timestamp":1542292200,"date":"2018-11-15","index":4988,"close":5.06,"high":5.13,"low":4.89,"open":4.92,"volume":840708000},{"timestamp":1542378600,"date":"2018-11-16","index":4989,"close":4.11,"high":4.27,"low":4.04,"open":4.08,"volume":1963520000},{"timestamp":1542637800,"date":"2018-11-19","index":4990,"close":3.62,"high":4.05,"low":3.62,"open":4.04,"volume":1697820000},{"timestamp":1542724200,"date":"2018-11-20","index":4991,"close":3.73,"high":3.86,"low":3.33,"open":3.35,"volume":1692032000},{"timestamp":1542810600,"date":"2018-11-21","index":4992,"close":3.62,"high":3.88,"low":3.59,"open":3.87,"volume":1025496000},{"timestamp":1542983400,"date":"2018-11-23","index":4993,"close":3.63,"high":3.74,"low":3.57,"open":3.58,"volume":411968000},{"timestamp":1543242600,"date":"2018-11-26","index":4994,"close":3.83,"high":3.84,"low":3.66,"open":3.75,"volume":814832000},{"timestamp":1543329000,"date":"2018-11-27","index":4995,"close":3.84,"high":3.93,"low":3.76,"open":3.8,"volume":738060000},{"timestamp":1543415400,"date":"2018-11-28","index":4996,"close":4,"high":4.01,"low":3.83,"open":3.96,"volume":804524000},{"timestamp":1543501800,"date":"2018-11-29","index":4997,"close":3.93,"high":4.04,"low":3.9,"open":4,"volume":549172000},{"timestamp":1543588200,"date":"2018-11-30","index":4998,"close":4.09,"high":4.1,"low":3.89,"open":3.94,"volume":729564000}]},{"date":"2018-08-16","estimated":0.44,"reported":0.49,"pre":[{"timestamp":1533130200,"date":"2018-08-01","index":4913,"close":6.16,"high":6.21,"low":6.1,"open":6.15,"volume":283556000},{"timestamp":1533216600,"date":"2018-08-02","index":4914,"close":6.27,"high":6.27,"low":6.03,"open":6.09,"volume":269668000},{"timestamp":1533303000,"date":"2018-08-03","index":4915,"close":6.3,"high":6.33,"low":6.27,"open":6.29,"volume":214288000},{"timestamp":1533562200,"date":"2018-08-06","index":4916,"close":6.35,"high":6.35,"low":6.24,"open":6.29,"volume":207508000},{"timestamp":1533648600,"date":"2018-08-07","index":4917,"close":6.42,"high":6.44,"low":6.37,"open":6.4,"volume":258132000},{"timestamp":1533735000,"date":"2018-08-08","index":4918,"close":6.46,"high":6.51,"low":6.39,"open":6.43,"volume":262100000},{"timestamp":1533821400,"date":"2018-08-09","index":4919,"close":6.41,"high":6.48,"low":6.4,"open":6.48,"volume":204280000},{"timestamp":1533907800,"date":"2018-08-10","index":4920,"close":6.37,"high":6.4,"low":6.32,"open":6.33,"volume":256396000},{"timestamp":1534167000,"date":"2018-08-13","index":4921,"close":6.4,"high":6.53,"low":6.38,"open":6.38,"volume":375208000},{"timestamp":1534253400,"date":"2018-08-14","index":4922,"close":6.54,"high":6.55,"low":6.43,"open":6.51,"volume":466220000},{"timestamp":1534339800,"date":"2018-08-15","index":4923,"close":6.48,"high":6.59,"low":6.4,"open":6.56,"volume":591136000}],"post":[{"timestamp":1534426200,"date":"2018-08-16","index":4924,"close":6.44,"high":6.55,"low":6.38,"open":6.55,"volume":801260000},{"timestamp":1534512600,"date":"2018-08-17","index":4925,"close":6.12,"high":6.32,"low":6.09,"open":6.32,"volume":1143188000},{"timestamp":1534771800,"date":"2018-08-20","index":4926,"close":6.2,"high":6.33,"low":5.97,"open":6.08,"volume":854388000},{"timestamp":1534858200,"date":"2018-08-21","index":4927,"close":6.33,"high":6.34,"low":6.19,"open":6.21,"volume":673988000},{"timestamp":1534944600,"date":"2018-08-22","index":4928,"close":6.57,"high":6.58,"low":6.3,"open":6.3,"volume":749856000},{"timestamp":1535031000,"date":"2018-08-23","index":4929,"close":6.67,"high":6.74,"low":6.52,"open":6.53,"volume":720684000},{"timestamp":1535117400,"date":"2018-08-24","index":4930,"close":6.81,"high":6.82,"low":6.68,"open":6.68,"volume":531512000},{"timestamp":1535376600,"date":"2018-08-27","index":4931,"close":6.9,"high":6.97,"low":6.8,"open":6.84,"volume":505776000},{"timestamp":1535463000,"date":"2018-08-28","index":4932,"close":6.86,"high":6.91,"low":6.74,"open":6.89,"volume":475384000},{"timestamp":1535549400,"date":"2018-08-29","index":4933,"close":6.96,"high":6.99,"low":6.83,"open":6.85,"volume":420108000},{"timestamp":1535635800,"date":"2018-08-30","index":4934,"close":6.95,"high":7.04,"low":6.91,"open":6.93,"volume":346608000}]},{"date":"2018-05-10","estimated":0.4,"reported":0.51,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":4845,"close":5.42,"high":5.54,"low":5.26,"open":5.5,"volume":588492000},{"timestamp":1524749400,"date":"2018-04-26","index":4846,"close":5.63,"high":5.64,"low":5.51,"open":5.58,"volume":375824000},{"timestamp":1524835800,"date":"2018-04-27","index":4847,"close":5.66,"high":5.76,"low":5.62,"open":5.74,"volume":400848000},{"timestamp":1525095000,"date":"2018-04-30","index":4848,"close":5.62,"high":5.72,"low":5.6,"open":5.67,"volume":327844000},{"timestamp":1525181400,"date":"2018-05-01","index":4849,"close":5.68,"high":5.68,"low":5.55,"open":5.61,"volume":253788000},{"timestamp":1525267800,"date":"2018-05-02","index":4850,"close":5.66,"high":5.72,"low":5.63,"open":5.68,"volume":268248000},{"timestamp":1525354200,"date":"2018-05-03","index":4851,"close":5.82,"high":5.85,"low":5.64,"open":5.69,"volume":443144000},{"timestamp":1525440600,"date":"2018-05-04","index":4852,"close":5.98,"high":5.98,"low":5.78,"open":5.8,"volume":400660000},{"timestamp":1525699800,"date":"2018-05-07","index":4853,"close":6.22,"high":6.27,"low":6.07,"open":6.08,"volume":687616000},{"timestamp":1525786200,"date":"2018-05-08","index":4854,"close":6.26,"high":6.26,"low":6.17,"open":6.22,"volume":506616000},{"timestamp":1525872600,"date":"2018-05-09","index":4855,"close":6.39,"high":6.4,"low":6.25,"open":6.28,"volume":596760000}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":4856,"close":6.5,"high":6.51,"low":6.43,"open":6.45,"volume":994080000},{"timestamp":1526045400,"date":"2018-05-11","index":4857,"close":6.36,"high":6.49,"low":6.26,"open":6.32,"volume":1214456000},{"timestamp":1526304600,"date":"2018-05-14","index":4858,"close":6.38,"high":6.46,"low":6.36,"open":6.4,"volume":523140000},{"timestamp":1526391000,"date":"2018-05-15","index":4859,"close":6.14,"high":6.32,"low":6.04,"open":6.32,"volume":963528000},{"timestamp":1526477400,"date":"2018-05-16","index":4860,"close":6.15,"high":6.21,"low":6.06,"open":6.1,"volume":553828000},{"timestamp":1526563800,"date":"2018-05-17","index":4861,"close":6.19,"high":6.29,"low":6.14,"open":6.15,"volume":519784000},{"timestamp":1526650200,"date":"2018-05-18","index":4862,"close":6.15,"high":6.31,"low":6.14,"open":6.25,"volume":483716000},{"timestamp":1526909400,"date":"2018-05-21","index":4863,"close":6.11,"high":6.25,"low":6.01,"open":6.25,"volume":640624000},{"timestamp":1526995800,"date":"2018-05-22","index":4864,"close":6.07,"high":6.14,"low":6.01,"open":6.12,"volume":518264000},{"timestamp":1527082200,"date":"2018-05-23","index":4865,"close":6.19,"high":6.19,"low":6.01,"open":6.01,"volume":442956000},{"timestamp":1527168600,"date":"2018-05-24","index":4866,"close":6.19,"high":6.24,"low":6.13,"open":6.18,"volume":437372000}]},{"date":"2018-02-08","estimated":0.29,"reported":0.39,"pre":[{"timestamp":1516804200,"date":"2018-01-24","index":4782,"close":5.89,"high":6.01,"low":5.84,"open":5.98,"volume":579972000},{"timestamp":1516890600,"date":"2018-01-25","index":4783,"close":5.91,"high":5.99,"low":5.89,"open":5.95,"volume":409884000},{"timestamp":1516977000,"date":"2018-01-26","index":4784,"close":6.08,"high":6.08,"low":5.94,"open":5.95,"volume":516356000},{"timestamp":1517236200,"date":"2018-01-29","index":4785,"close":6.17,"high":6.2,"low":6.02,"open":6.07,"volume":455116000},{"timestamp":1517322600,"date":"2018-01-30","index":4786,"close":6.07,"high":6.16,"low":5.96,"open":6.03,"volume":570832000},{"timestamp":1517409000,"date":"2018-01-31","index":4787,"close":6.14,"high":6.23,"low":6.11,"open":6.14,"volume":478576000},{"timestamp":1517495400,"date":"2018-02-01","index":4788,"close":6.01,"high":6.17,"low":5.95,"open":5.96,"volume":519224000},{"timestamp":1517581800,"date":"2018-02-02","index":4789,"close":5.84,"high":5.95,"low":5.78,"open":5.93,"volume":718464000},{"timestamp":1517841000,"date":"2018-02-05","index":4790,"close":5.34,"high":5.83,"low":5.13,"open":5.68,"volume":1165204000},{"timestamp":1517927400,"date":"2018-02-06","index":4791,"close":5.64,"high":5.64,"low":5.1,"open":5.11,"volume":1114800000},{"timestamp":1518013800,"date":"2018-02-07","index":4792,"close":5.72,"high":5.87,"low":5.67,"open":5.74,"volume":802932000}],"post":[{"timestamp":1518100200,"date":"2018-02-08","index":4793,"close":5.44,"high":5.88,"low":5.44,"open":5.85,"volume":1144000000},{"timestamp":1518186600,"date":"2018-02-09","index":4794,"close":5.8,"high":5.97,"low":5.44,"open":5.96,"volume":1674604000},{"timestamp":1518445800,"date":"2018-02-12","index":4795,"close":5.7,"high":5.89,"low":5.63,"open":5.88,"volume":1093172000},{"timestamp":1518532200,"date":"2018-02-13","index":4796,"close":5.82,"high":5.86,"low":5.63,"open":5.66,"volume":625524000},{"timestamp":1518618600,"date":"2018-02-14","index":4797,"close":6.04,"high":6.06,"low":5.76,"open":5.78,"volume":744988000},{"timestamp":1518705000,"date":"2018-02-15","index":4798,"close":6.16,"high":6.21,"low":6.04,"open":6.12,"volume":698900000},{"timestamp":1518791400,"date":"2018-02-16","index":4799,"close":6.1,"high":6.25,"low":6.09,"open":6.14,"volume":637656000},{"timestamp":1519137000,"date":"2018-02-20","index":4800,"close":6.23,"high":6.3,"low":6.11,"open":6.12,"volume":686240000},{"timestamp":1519223400,"date":"2018-02-21","index":4801,"close":6.04,"high":6.3,"low":6.03,"open":6.29,"volume":892292000},{"timestamp":1519309800,"date":"2018-02-22","index":4802,"close":6.05,"high":6.14,"low":5.99,"open":6.07,"volume":534364000},{"timestamp":1519396200,"date":"2018-02-23","index":4803,"close":6.15,"high":6.15,"low":6.06,"open":6.11,"volume":415300000}]},{"date":"2017-11-09","estimated":0.24,"reported":0.33,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":4721,"close":4.84,"high":4.98,"low":4.78,"open":4.93,"volume":828160000},{"timestamp":1509024600,"date":"2017-10-26","index":4722,"close":4.89,"high":4.9,"low":4.85,"open":4.87,"volume":322744000},{"timestamp":1509111000,"date":"2017-10-27","index":4723,"close":5.05,"high":5.05,"low":4.92,"open":4.95,"volume":572192000},{"timestamp":1509370200,"date":"2017-10-30","index":4724,"close":5.1,"high":5.15,"low":5.03,"open":5.05,"volume":504056000},{"timestamp":1509456600,"date":"2017-10-31","index":4725,"close":5.17,"high":5.2,"low":5.12,"open":5.13,"volume":411908000},{"timestamp":1509543000,"date":"2017-11-01","index":4726,"close":5.18,"high":5.25,"low":5.11,"open":5.23,"volume":502576000},{"timestamp":1509629400,"date":"2017-11-02","index":4727,"close":5.15,"high":5.2,"low":5.09,"open":5.15,"volume":342308000},{"timestamp":1509715800,"date":"2017-11-03","index":4728,"close":5.22,"high":5.22,"low":5.13,"open":5.18,"volume":353640000},{"timestamp":1509978600,"date":"2017-11-06","index":4729,"close":5.24,"high":5.25,"low":5.17,"open":5.18,"volume":389944000},{"timestamp":1510065000,"date":"2017-11-07","index":4730,"close":5.3,"high":5.32,"low":5.25,"open":5.26,"volume":427700000},{"timestamp":1510151400,"date":"2017-11-08","index":4731,"close":5.23,"high":5.3,"low":5.18,"open":5.3,"volume":522988000}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":4732,"close":5.13,"high":5.16,"low":5.01,"open":5.13,"volume":978564000},{"timestamp":1510324200,"date":"2017-11-10","index":4733,"close":5.4,"high":5.47,"low":5.29,"open":5.33,"volume":1253256000},{"timestamp":1510583400,"date":"2017-11-13","index":4734,"close":5.32,"high":5.43,"low":5.3,"open":5.4,"volume":582376000},{"timestamp":1510669800,"date":"2017-11-14","index":4735,"close":5.35,"high":5.37,"low":5.28,"open":5.32,"volume":529292000},{"timestamp":1510756200,"date":"2017-11-15","index":4736,"close":5.25,"high":5.3,"low":5.2,"open":5.3,"volume":501948000},{"timestamp":1510842600,"date":"2017-11-16","index":4737,"close":5.29,"high":5.36,"low":5.28,"open":5.32,"volume":441768000},{"timestamp":1510929000,"date":"2017-11-17","index":4738,"close":5.28,"high":5.38,"low":5.27,"open":5.35,"volume":515664000},{"timestamp":1511188200,"date":"2017-11-20","index":4739,"close":5.35,"high":5.36,"low":5.26,"open":5.3,"volume":396100000},{"timestamp":1511274600,"date":"2017-11-21","index":4740,"close":5.4,"high":5.41,"low":5.36,"open":5.39,"volume":399176000},{"timestamp":1511361000,"date":"2017-11-22","index":4741,"close":5.37,"high":5.43,"low":5.34,"open":5.43,"volume":356640000},{"timestamp":1511533800,"date":"2017-11-24","index":4742,"close":5.42,"high":5.43,"low":5.36,"open":5.39,"volume":180752000}]},{"date":"2017-08-10","estimated":0.17,"reported":0.23,"pre":[{"timestamp":1501075800,"date":"2017-07-26","index":4657,"close":4.18,"high":4.25,"low":4.15,"open":4.19,"volume":640404000},{"timestamp":1501162200,"date":"2017-07-27","index":4658,"close":4.04,"high":4.22,"low":3.94,"open":4.21,"volume":782856000},{"timestamp":1501248600,"date":"2017-07-28","index":4659,"close":4.11,"high":4.13,"low":3.98,"open":4.01,"volume":513348000},{"timestamp":1501507800,"date":"2017-07-31","index":4660,"close":4.06,"high":4.16,"low":4.02,"open":4.12,"volume":559672000},{"timestamp":1501594200,"date":"2017-08-01","index":4661,"close":4.11,"high":4.11,"low":4.03,"open":4.05,"volume":431384000},{"timestamp":1501680600,"date":"2017-08-02","index":4662,"close":4.11,"high":4.15,"low":4.03,"open":4.14,"volume":478444000},{"timestamp":1501767000,"date":"2017-08-03","index":4663,"close":4.16,"high":4.17,"low":4.09,"open":4.11,"volume":442420000},{"timestamp":1501853400,"date":"2017-08-04","index":4664,"close":4.18,"high":4.25,"low":4.16,"open":4.18,"volume":589096000},{"timestamp":1502112600,"date":"2017-08-07","index":4665,"close":4.31,"high":4.31,"low":4.2,"open":4.21,"volume":717412000},{"timestamp":1502199000,"date":"2017-08-08","index":4666,"close":4.26,"high":4.36,"low":4.22,"open":4.35,"volume":755336000},{"timestamp":1502285400,"date":"2017-08-09","index":4667,"close":4.3,"high":4.31,"low":4.19,"open":4.21,"volume":530784000}],"post":[{"timestamp":1502371800,"date":"2017-08-10","index":4668,"close":4.12,"high":4.32,"low":4.11,"open":4.3,"volume":1328088000},{"timestamp":1502458200,"date":"2017-08-11","index":4669,"close":3.9,"high":3.97,"low":3.82,"open":3.93,"volume":1497196000},{"timestamp":1502717400,"date":"2017-08-14","index":4670,"close":4.21,"high":4.21,"low":3.98,"open":3.99,"volume":1279020000},{"timestamp":1502803800,"date":"2017-08-15","index":4671,"close":4.17,"high":4.24,"low":4.14,"open":4.22,"volume":764532000},{"timestamp":1502890200,"date":"2017-08-16","index":4672,"close":4.13,"high":4.21,"low":4.1,"open":4.19,"volume":596632000},{"timestamp":1502976600,"date":"2017-08-17","index":4673,"close":4.04,"high":4.14,"low":4.03,"open":4.12,"volume":525444000},{"timestamp":1503063000,"date":"2017-08-18","index":4674,"close":4.04,"high":4.11,"low":3.99,"open":4.09,"volume":601204000},{"timestamp":1503322200,"date":"2017-08-21","index":4675,"close":3.98,"high":4.07,"low":3.93,"open":4.06,"volume":623672000},{"timestamp":1503408600,"date":"2017-08-22","index":4676,"close":4.06,"high":4.07,"low":3.99,"open":4.01,"volume":450456000},{"timestamp":1503495000,"date":"2017-08-23","index":4677,"close":4.14,"high":4.16,"low":4.02,"open":4.03,"volume":579520000},{"timestamp":1503581400,"date":"2017-08-24","index":4678,"close":4.13,"high":4.18,"low":4.1,"open":4.18,"volume":469700000}]},{"date":"2017-05-09","estimated":0.16,"reported":0.2,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":4592,"close":2.57,"high":2.59,"low":2.55,"open":2.57,"volume":371820000},{"timestamp":1493127000,"date":"2017-04-25","index":4593,"close":2.62,"high":2.63,"low":2.57,"open":2.59,"volume":388440000},{"timestamp":1493213400,"date":"2017-04-26","index":4594,"close":2.6,"high":2.63,"low":2.6,"open":2.63,"volume":327004000},{"timestamp":1493299800,"date":"2017-04-27","index":4595,"close":2.64,"high":2.65,"low":2.59,"open":2.61,"volume":319700000},{"timestamp":1493386200,"date":"2017-04-28","index":4596,"close":2.61,"high":2.64,"low":2.6,"open":2.63,"volume":348248000},{"timestamp":1493645400,"date":"2017-05-01","index":4597,"close":2.67,"high":2.67,"low":2.61,"open":2.62,"volume":307732000},{"timestamp":1493731800,"date":"2017-05-02","index":4598,"close":2.59,"high":2.64,"low":2.56,"open":2.64,"volume":629972000},{"timestamp":1493818200,"date":"2017-05-03","index":4599,"close":2.61,"high":2.62,"low":2.57,"open":2.58,"volume":336904000},{"timestamp":1493904600,"date":"2017-05-04","index":4600,"close":2.6,"high":2.62,"low":2.59,"open":2.61,"volume":209788000},{"timestamp":1493991000,"date":"2017-05-05","index":4601,"close":2.6,"high":2.6,"low":2.57,"open":2.58,"volume":228428000},{"timestamp":1494250200,"date":"2017-05-08","index":4602,"close":2.57,"high":2.61,"low":2.56,"open":2.61,"volume":365240000}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":4603,"close":2.57,"high":2.62,"low":2.57,"open":2.58,"volume":847672000},{"timestamp":1494423000,"date":"2017-05-10","index":4604,"close":3.03,"high":3.05,"low":2.85,"open":2.86,"volume":2129096000},{"timestamp":1494509400,"date":"2017-05-11","index":4605,"close":3.16,"high":3.26,"low":3,"open":3,"volume":1939792000},{"timestamp":1494595800,"date":"2017-05-12","index":4606,"close":3.2,"high":3.24,"low":3.14,"open":3.17,"volume":962620000},{"timestamp":1494855000,"date":"2017-05-15","index":4607,"close":3.36,"high":3.36,"low":3.23,"open":3.24,"volume":1087540000},{"timestamp":1494941400,"date":"2017-05-16","index":4608,"close":3.42,"high":3.44,"low":3.33,"open":3.41,"volume":1120700000},{"timestamp":1495027800,"date":"2017-05-17","index":4609,"close":3.19,"high":3.37,"low":3.19,"open":3.35,"volume":1271368000},{"timestamp":1495114200,"date":"2017-05-18","index":4610,"close":3.33,"high":3.34,"low":3.18,"open":3.24,"volume":1156032000},{"timestamp":1495200600,"date":"2017-05-19","index":4611,"close":3.4,"high":3.46,"low":3.38,"open":3.43,"volume":1018372000},{"timestamp":1495459800,"date":"2017-05-22","index":4612,"close":3.47,"high":3.49,"low":3.43,"open":3.44,"volume":836608000},{"timestamp":1495546200,"date":"2017-05-23","index":4613,"close":3.43,"high":3.49,"low":3.39,"open":3.49,"volume":681248000}]},{"date":"2017-02-09","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1485354600,"date":"2017-01-25","index":4531,"close":2.69,"high":2.73,"low":2.66,"open":2.73,"volume":522760000},{"timestamp":1485441000,"date":"2017-01-26","index":4532,"close":2.74,"high":2.75,"low":2.67,"open":2.7,"volume":458800000},{"timestamp":1485527400,"date":"2017-01-27","index":4533,"close":2.79,"high":2.8,"low":2.72,"open":2.75,"volume":471996000},{"timestamp":1485786600,"date":"2017-01-30","index":4534,"close":2.75,"high":2.78,"low":2.7,"open":2.77,"volume":496004000},{"timestamp":1485873000,"date":"2017-01-31","index":4535,"close":2.73,"high":2.75,"low":2.7,"open":2.72,"volume":362756000},{"timestamp":1485959400,"date":"2017-02-01","index":4536,"close":2.85,"high":2.85,"low":2.75,"open":2.76,"volume":590004000},{"timestamp":1486045800,"date":"2017-02-02","index":4537,"close":2.88,"high":2.89,"low":2.8,"open":2.83,"volume":483240000},{"timestamp":1486132200,"date":"2017-02-03","index":4538,"close":2.86,"high":2.9,"low":2.85,"open":2.89,"volume":372744000},{"timestamp":1486391400,"date":"2017-02-06","index":4539,"close":2.93,"high":2.93,"low":2.85,"open":2.85,"volume":506768000},{"timestamp":1486477800,"date":"2017-02-07","index":4540,"close":2.98,"high":3.02,"low":2.95,"open":2.97,"volume":746224000},{"timestamp":1486564200,"date":"2017-02-08","index":4541,"close":2.97,"high":2.98,"low":2.91,"open":2.96,"volume":449580000}],"post":[{"timestamp":1486650600,"date":"2017-02-09","index":4542,"close":2.91,"high":2.98,"low":2.89,"open":2.97,"volume":842568000},{"timestamp":1486737000,"date":"2017-02-10","index":4543,"close":2.84,"high":3.02,"low":2.82,"open":3,"volume":1651092000},{"timestamp":1486996200,"date":"2017-02-13","index":4544,"close":2.71,"high":2.85,"low":2.7,"open":2.83,"volume":1180724000},{"timestamp":1487082600,"date":"2017-02-14","index":4545,"close":2.72,"high":2.75,"low":2.66,"open":2.7,"volume":850632000},{"timestamp":1487169000,"date":"2017-02-15","index":4546,"close":2.72,"high":2.74,"low":2.69,"open":2.72,"volume":373020000},{"timestamp":1487255400,"date":"2017-02-16","index":4547,"close":2.68,"high":2.74,"low":2.64,"open":2.73,"volume":647176000},{"timestamp":1487341800,"date":"2017-02-17","index":4548,"close":2.68,"high":2.69,"low":2.62,"open":2.67,"volume":563740000},{"timestamp":1487687400,"date":"2017-02-21","index":4549,"close":2.78,"high":2.78,"low":2.71,"open":2.71,"volume":551952000},{"timestamp":1487773800,"date":"2017-02-22","index":4550,"close":2.77,"high":2.8,"low":2.75,"open":2.79,"volume":433772000},{"timestamp":1487860200,"date":"2017-02-23","index":4551,"close":2.51,"high":2.66,"low":2.49,"open":2.64,"volume":1592888000},{"timestamp":1487946600,"date":"2017-02-24","index":4552,"close":2.54,"high":2.55,"low":2.39,"open":2.43,"volume":1029904000}]},{"date":"2016-11-10","estimated":0.14,"reported":0.21,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":4470,"close":1.8,"high":1.82,"low":1.78,"open":1.78,"volume":333792000},{"timestamp":1477575000,"date":"2016-10-27","index":4471,"close":1.77,"high":1.82,"low":1.76,"open":1.82,"volume":388664000},{"timestamp":1477661400,"date":"2016-10-28","index":4472,"close":1.76,"high":1.8,"low":1.76,"open":1.78,"volume":290856000},{"timestamp":1477920600,"date":"2016-10-31","index":4473,"close":1.78,"high":1.79,"low":1.77,"open":1.77,"volume":252388000},{"timestamp":1478007000,"date":"2016-11-01","index":4474,"close":1.73,"high":1.8,"low":1.71,"open":1.79,"volume":473224000},{"timestamp":1478093400,"date":"2016-11-02","index":4475,"close":1.72,"high":1.76,"low":1.72,"open":1.74,"volume":295848000},{"timestamp":1478179800,"date":"2016-11-03","index":4476,"close":1.7,"high":1.73,"low":1.67,"open":1.73,"volume":309664000},{"timestamp":1478266200,"date":"2016-11-04","index":4477,"close":1.69,"high":1.72,"low":1.66,"open":1.69,"volume":328780000},{"timestamp":1478529000,"date":"2016-11-07","index":4478,"close":1.78,"high":1.79,"low":1.74,"open":1.74,"volume":487580000},{"timestamp":1478615400,"date":"2016-11-08","index":4479,"close":1.78,"high":1.79,"low":1.76,"open":1.79,"volume":429884000},{"timestamp":1478701800,"date":"2016-11-09","index":4480,"close":1.75,"high":1.77,"low":1.72,"open":1.73,"volume":456532000}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":4481,"close":1.69,"high":1.79,"low":1.67,"open":1.79,"volume":869280000},{"timestamp":1478874600,"date":"2016-11-11","index":4482,"close":2.2,"high":2.22,"low":1.96,"open":1.99,"volume":2175344000},{"timestamp":1479133800,"date":"2016-11-14","index":4483,"close":2.09,"high":2.2,"low":2.09,"open":2.2,"volume":1348796000},{"timestamp":1479220200,"date":"2016-11-15","index":4484,"close":2.15,"high":2.19,"low":2.1,"open":2.11,"volume":626092000},{"timestamp":1479306600,"date":"2016-11-16","index":4485,"close":2.29,"high":2.31,"low":2.16,"open":2.18,"volume":987984000},{"timestamp":1479393000,"date":"2016-11-17","index":4486,"close":2.31,"high":2.37,"low":2.27,"open":2.31,"volume":832988000},{"timestamp":1479479400,"date":"2016-11-18","index":4487,"close":2.33,"high":2.36,"low":2.3,"open":2.31,"volume":576060000},{"timestamp":1479738600,"date":"2016-11-21","index":4488,"close":2.32,"high":2.36,"low":2.31,"open":2.35,"volume":436436000},{"timestamp":1479825000,"date":"2016-11-22","index":4489,"close":2.34,"high":2.34,"low":2.31,"open":2.33,"volume":330368000},{"timestamp":1479911400,"date":"2016-11-23","index":4490,"close":2.35,"high":2.38,"low":2.32,"open":2.34,"volume":443236000},{"timestamp":1480084200,"date":"2016-11-25","index":4491,"close":2.35,"high":2.38,"low":2.34,"open":2.36,"volume":195564000}]},{"date":"2016-08-11","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1469626200,"date":"2016-07-27","index":4406,"close":1.4,"high":1.43,"low":1.39,"open":1.43,"volume":446676000},{"timestamp":1469712600,"date":"2016-07-28","index":4407,"close":1.4,"high":1.41,"low":1.4,"open":1.4,"volume":221916000},{"timestamp":1469799000,"date":"2016-07-29","index":4408,"close":1.43,"high":1.43,"low":1.38,"open":1.41,"volume":409588000},{"timestamp":1470058200,"date":"2016-08-01","index":4409,"close":1.42,"high":1.44,"low":1.41,"open":1.43,"volume":301120000},{"timestamp":1470144600,"date":"2016-08-02","index":4410,"close":1.4,"high":1.43,"low":1.39,"open":1.42,"volume":282748000},{"timestamp":1470231000,"date":"2016-08-03","index":4411,"close":1.4,"high":1.41,"low":1.39,"open":1.4,"volume":299828000},{"timestamp":1470317400,"date":"2016-08-04","index":4412,"close":1.43,"high":1.44,"low":1.41,"open":1.41,"volume":272712000},{"timestamp":1470403800,"date":"2016-08-05","index":4413,"close":1.46,"high":1.46,"low":1.44,"open":1.45,"volume":371588000},{"timestamp":1470663000,"date":"2016-08-08","index":4414,"close":1.47,"high":1.48,"low":1.45,"open":1.48,"volume":305064000},{"timestamp":1470749400,"date":"2016-08-09","index":4415,"close":1.47,"high":1.49,"low":1.47,"open":1.48,"volume":372344000},{"timestamp":1470835800,"date":"2016-08-10","index":4416,"close":1.46,"high":1.49,"low":1.46,"open":1.49,"volume":375740000}],"post":[{"timestamp":1470922200,"date":"2016-08-11","index":4417,"close":1.49,"high":1.5,"low":1.47,"open":1.47,"volume":681064000},{"timestamp":1471008600,"date":"2016-08-12","index":4418,"close":1.58,"high":1.58,"low":1.52,"open":1.55,"volume":1425744000},{"timestamp":1471267800,"date":"2016-08-15","index":4419,"close":1.57,"high":1.59,"low":1.55,"open":1.58,"volume":573304000},{"timestamp":1471354200,"date":"2016-08-16","index":4420,"close":1.57,"high":1.57,"low":1.56,"open":1.57,"volume":287652000},{"timestamp":1471440600,"date":"2016-08-17","index":4421,"close":1.53,"high":1.57,"low":1.52,"open":1.57,"volume":595212000},{"timestamp":1471527000,"date":"2016-08-18","index":4422,"close":1.55,"high":1.55,"low":1.52,"open":1.53,"volume":331684000},{"timestamp":1471613400,"date":"2016-08-19","index":4423,"close":1.56,"high":1.57,"low":1.54,"open":1.55,"volume":291560000},{"timestamp":1471872600,"date":"2016-08-22","index":4424,"close":1.56,"high":1.57,"low":1.54,"open":1.56,"volume":244748000},{"timestamp":1471959000,"date":"2016-08-23","index":4425,"close":1.57,"high":1.58,"low":1.57,"open":1.58,"volume":339764000},{"timestamp":1472045400,"date":"2016-08-24","index":4426,"close":1.55,"high":1.58,"low":1.54,"open":1.58,"volume":298448000},{"timestamp":1472131800,"date":"2016-08-25","index":4427,"close":1.54,"high":1.55,"low":1.52,"open":1.55,"volume":406032000}]},{"date":"2016-05-12","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1461763800,"date":"2016-04-27","index":4343,"close":0.93,"high":0.93,"low":0.91,"open":0.91,"volume":352396000},{"timestamp":1461850200,"date":"2016-04-28","index":4344,"close":0.9,"high":0.93,"low":0.9,"open":0.93,"volume":381224000},{"timestamp":1461936600,"date":"2016-04-29","index":4345,"close":0.89,"high":0.9,"low":0.88,"open":0.9,"volume":321904000},{"timestamp":1462195800,"date":"2016-05-02","index":4346,"close":0.9,"high":0.91,"low":0.89,"open":0.9,"volume":256076000},{"timestamp":1462282200,"date":"2016-05-03","index":4347,"close":0.89,"high":0.89,"low":0.88,"open":0.89,"volume":224024000},{"timestamp":1462368600,"date":"2016-05-04","index":4348,"close":0.87,"high":0.88,"low":0.86,"open":0.88,"volume":525764000},{"timestamp":1462455000,"date":"2016-05-05","index":4349,"close":0.87,"high":0.88,"low":0.87,"open":0.88,"volume":246884000},{"timestamp":1462541400,"date":"2016-05-06","index":4350,"close":0.88,"high":0.89,"low":0.87,"open":0.87,"volume":183240000},{"timestamp":1462800600,"date":"2016-05-09","index":4351,"close":0.88,"high":0.89,"low":0.87,"open":0.89,"volume":333336000},{"timestamp":1462887000,"date":"2016-05-10","index":4352,"close":0.9,"high":0.9,"low":0.88,"open":0.89,"volume":269676000},{"timestamp":1462973400,"date":"2016-05-11","index":4353,"close":0.9,"high":0.91,"low":0.9,"open":0.9,"volume":328176000}],"post":[{"timestamp":1463059800,"date":"2016-05-12","index":4354,"close":0.89,"high":0.91,"low":0.87,"open":0.91,"volume":670540000},{"timestamp":1463146200,"date":"2016-05-13","index":4355,"close":1.02,"high":1.02,"low":0.98,"open":0.98,"volume":2110256000},{"timestamp":1463405400,"date":"2016-05-16","index":4356,"close":1.05,"high":1.07,"low":1.01,"open":1.02,"volume":973032000},{"timestamp":1463491800,"date":"2016-05-17","index":4357,"close":1.06,"high":1.06,"low":1.04,"open":1.05,"volume":628392000},{"timestamp":1463578200,"date":"2016-05-18","index":4358,"close":1.08,"high":1.1,"low":1.05,"open":1.05,"volume":541072000},{"timestamp":1463664600,"date":"2016-05-19","index":4359,"close":1.09,"high":1.1,"low":1.08,"open":1.08,"volume":398880000},{"timestamp":1463751000,"date":"2016-05-20","index":4360,"close":1.11,"high":1.11,"low":1.09,"open":1.1,"volume":391084000},{"timestamp":1464010200,"date":"2016-05-23","index":4361,"close":1.11,"high":1.12,"low":1.1,"open":1.11,"volume":413636000},{"timestamp":1464096600,"date":"2016-05-24","index":4362,"close":1.13,"high":1.14,"low":1.11,"open":1.11,"volume":415788000},{"timestamp":1464183000,"date":"2016-05-25","index":4363,"close":1.13,"high":1.14,"low":1.12,"open":1.14,"volume":458076000},{"timestamp":1464269400,"date":"2016-05-26","index":4364,"close":1.14,"high":1.15,"low":1.13,"open":1.13,"volume":309964000}]},{"date":"2016-02-17","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1454337000,"date":"2016-02-01","index":4283,"close":0.73,"high":0.74,"low":0.73,"open":0.73,"volume":289884000},{"timestamp":1454423400,"date":"2016-02-02","index":4284,"close":0.7,"high":0.73,"low":0.7,"open":0.73,"volume":341908000},{"timestamp":1454509800,"date":"2016-02-03","index":4285,"close":0.7,"high":0.71,"low":0.69,"open":0.71,"volume":326772000},{"timestamp":1454596200,"date":"2016-02-04","index":4286,"close":0.71,"high":0.72,"low":0.7,"open":0.71,"volume":348140000},{"timestamp":1454682600,"date":"2016-02-05","index":4287,"close":0.66,"high":0.71,"low":0.66,"open":0.7,"volume":600428000},{"timestamp":1454941800,"date":"2016-02-08","index":4288,"close":0.63,"high":0.65,"low":0.62,"open":0.65,"volume":608852000},{"timestamp":1455028200,"date":"2016-02-09","index":4289,"close":0.64,"high":0.66,"low":0.62,"open":0.62,"volume":425372000},{"timestamp":1455114600,"date":"2016-02-10","index":4290,"close":0.64,"high":0.66,"low":0.63,"open":0.64,"volume":335800000},{"timestamp":1455201000,"date":"2016-02-11","index":4291,"close":0.63,"high":0.64,"low":0.62,"open":0.62,"volume":340144000},{"timestamp":1455287400,"date":"2016-02-12","index":4292,"close":0.64,"high":0.64,"low":0.62,"open":0.64,"volume":340816000},{"timestamp":1455633000,"date":"2016-02-16","index":4293,"close":0.67,"high":0.68,"low":0.65,"open":0.65,"volume":485352000}],"post":[{"timestamp":1455719400,"date":"2016-02-17","index":4294,"close":0.69,"high":0.7,"low":0.68,"open":0.68,"volume":771468000},{"timestamp":1455805800,"date":"2016-02-18","index":4295,"close":0.75,"high":0.77,"low":0.75,"open":0.75,"volume":1068660000},{"timestamp":1455892200,"date":"2016-02-19","index":4296,"close":0.76,"high":0.77,"low":0.74,"open":0.75,"volume":525628000},{"timestamp":1456151400,"date":"2016-02-22","index":4297,"close":0.79,"high":0.8,"low":0.77,"open":0.77,"volume":449668000},{"timestamp":1456237800,"date":"2016-02-23","index":4298,"close":0.79,"high":0.8,"low":0.78,"open":0.78,"volume":369380000},{"timestamp":1456324200,"date":"2016-02-24","index":4299,"close":0.8,"high":0.8,"low":0.76,"open":0.79,"volume":336852000},{"timestamp":1456410600,"date":"2016-02-25","index":4300,"close":0.8,"high":0.8,"low":0.78,"open":0.8,"volume":349616000},{"timestamp":1456497000,"date":"2016-02-26","index":4301,"close":0.79,"high":0.8,"low":0.78,"open":0.8,"volume":361964000},{"timestamp":1456756200,"date":"2016-02-29","index":4302,"close":0.78,"high":0.8,"low":0.78,"open":0.79,"volume":323344000},{"timestamp":1456842600,"date":"2016-03-01","index":4303,"close":0.82,"high":0.82,"low":0.78,"open":0.79,"volume":348700000},{"timestamp":1456929000,"date":"2016-03-02","index":4304,"close":0.82,"high":0.83,"low":0.81,"open":0.81,"volume":233812000}]},{"date":"2015-11-05","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":4214,"close":0.69,"high":0.7,"low":0.68,"open":0.7,"volume":386280000},{"timestamp":1445520600,"date":"2015-10-22","index":4215,"close":0.71,"high":0.71,"low":0.69,"open":0.69,"volume":306884000},{"timestamp":1445607000,"date":"2015-10-23","index":4216,"close":0.71,"high":0.72,"low":0.71,"open":0.72,"volume":381776000},{"timestamp":1445866200,"date":"2015-10-26","index":4217,"close":0.71,"high":0.72,"low":0.7,"open":0.72,"volume":247436000},{"timestamp":1445952600,"date":"2015-10-27","index":4218,"close":0.71,"high":0.72,"low":0.71,"open":0.71,"volume":208268000},{"timestamp":1446039000,"date":"2015-10-28","index":4219,"close":0.72,"high":0.72,"low":0.7,"open":0.72,"volume":217036000},{"timestamp":1446125400,"date":"2015-10-29","index":4220,"close":0.69,"high":0.71,"low":0.69,"open":0.71,"volume":327168000},{"timestamp":1446211800,"date":"2015-10-30","index":4221,"close":0.71,"high":0.71,"low":0.69,"open":0.7,"volume":301160000},{"timestamp":1446474600,"date":"2015-11-02","index":4222,"close":0.72,"high":0.72,"low":0.71,"open":0.71,"volume":190088000},{"timestamp":1446561000,"date":"2015-11-03","index":4223,"close":0.71,"high":0.72,"low":0.7,"open":0.71,"volume":376768000},{"timestamp":1446647400,"date":"2015-11-04","index":4224,"close":0.7,"high":0.72,"low":0.7,"open":0.71,"volume":442264000}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":4225,"close":0.69,"high":0.71,"low":0.69,"open":0.7,"volume":478800000},{"timestamp":1446820200,"date":"2015-11-06","index":4226,"close":0.79,"high":0.8,"low":0.75,"open":0.76,"volume":1172272000},{"timestamp":1447079400,"date":"2015-11-09","index":4227,"close":0.79,"high":0.79,"low":0.77,"open":0.78,"volume":492568000},{"timestamp":1447165800,"date":"2015-11-10","index":4228,"close":0.77,"high":0.78,"low":0.75,"open":0.77,"volume":552260000},{"timestamp":1447252200,"date":"2015-11-11","index":4229,"close":0.76,"high":0.78,"low":0.76,"open":0.77,"volume":619896000},{"timestamp":1447338600,"date":"2015-11-12","index":4230,"close":0.76,"high":0.77,"low":0.76,"open":0.76,"volume":291080000},{"timestamp":1447425000,"date":"2015-11-13","index":4231,"close":0.75,"high":0.76,"low":0.74,"open":0.76,"volume":292940000},{"timestamp":1447684200,"date":"2015-11-16","index":4232,"close":0.76,"high":0.76,"low":0.75,"open":0.75,"volume":344280000},{"timestamp":1447770600,"date":"2015-11-17","index":4233,"close":0.76,"high":0.77,"low":0.76,"open":0.76,"volume":257048000},{"timestamp":1447857000,"date":"2015-11-18","index":4234,"close":0.78,"high":0.78,"low":0.75,"open":0.76,"volume":350216000},{"timestamp":1447943400,"date":"2015-11-19","index":4235,"close":0.78,"high":0.79,"low":0.77,"open":0.78,"volume":254072000}]},{"date":"2015-08-06","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1437571800,"date":"2015-07-22","index":4150,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":356472000},{"timestamp":1437658200,"date":"2015-07-23","index":4151,"close":0.49,"high":0.5,"low":0.49,"open":0.49,"volume":169916000},{"timestamp":1437744600,"date":"2015-07-24","index":4152,"close":0.49,"high":0.5,"low":0.48,"open":0.49,"volume":188844000},{"timestamp":1438003800,"date":"2015-07-27","index":4153,"close":0.48,"high":0.49,"low":0.48,"open":0.48,"volume":192420000},{"timestamp":1438090200,"date":"2015-07-28","index":4154,"close":0.49,"high":0.5,"low":0.48,"open":0.48,"volume":198308000},{"timestamp":1438176600,"date":"2015-07-29","index":4155,"close":0.5,"high":0.5,"low":0.49,"open":0.49,"volume":232680000},{"timestamp":1438263000,"date":"2015-07-30","index":4156,"close":0.5,"high":0.51,"low":0.5,"open":0.5,"volume":190180000},{"timestamp":1438349400,"date":"2015-07-31","index":4157,"close":0.5,"high":0.5,"low":0.5,"open":0.5,"volume":218340000},{"timestamp":1438608600,"date":"2015-08-03","index":4158,"close":0.51,"high":0.51,"low":0.5,"open":0.5,"volume":397132000},{"timestamp":1438695000,"date":"2015-08-04","index":4159,"close":0.51,"high":0.51,"low":0.5,"open":0.51,"volume":260100000},{"timestamp":1438781400,"date":"2015-08-05","index":4160,"close":0.51,"high":0.52,"low":0.51,"open":0.52,"volume":234628000}],"post":[{"timestamp":1438867800,"date":"2015-08-06","index":4161,"close":0.51,"high":0.52,"low":0.5,"open":0.51,"volume":655676000},{"timestamp":1438954200,"date":"2015-08-07","index":4162,"close":0.57,"high":0.58,"low":0.55,"open":0.56,"volume":1405248000},{"timestamp":1439213400,"date":"2015-08-10","index":4163,"close":0.59,"high":0.6,"low":0.57,"open":0.57,"volume":662304000},{"timestamp":1439299800,"date":"2015-08-11","index":4164,"close":0.59,"high":0.6,"low":0.59,"open":0.59,"volume":435008000},{"timestamp":1439386200,"date":"2015-08-12","index":4165,"close":0.59,"high":0.6,"low":0.58,"open":0.58,"volume":384048000},{"timestamp":1439472600,"date":"2015-08-13","index":4166,"close":0.59,"high":0.6,"low":0.59,"open":0.59,"volume":276884000},{"timestamp":1439559000,"date":"2015-08-14","index":4167,"close":0.59,"high":0.59,"low":0.58,"open":0.59,"volume":214652000},{"timestamp":1439818200,"date":"2015-08-17","index":4168,"close":0.58,"high":0.59,"low":0.58,"open":0.59,"volume":273880000},{"timestamp":1439904600,"date":"2015-08-18","index":4169,"close":0.58,"high":0.58,"low":0.57,"open":0.58,"volume":287084000},{"timestamp":1439991000,"date":"2015-08-19","index":4170,"close":0.57,"high":0.58,"low":0.57,"open":0.58,"volume":249248000},{"timestamp":1440077400,"date":"2015-08-20","index":4171,"close":0.55,"high":0.57,"low":0.55,"open":0.57,"volume":426932000}]},{"date":"2015-05-07","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1429709400,"date":"2015-04-22","index":4087,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":207420000},{"timestamp":1429795800,"date":"2015-04-23","index":4088,"close":0.56,"high":0.56,"low":0.54,"open":0.55,"volume":259380000},{"timestamp":1429882200,"date":"2015-04-24","index":4089,"close":0.55,"high":0.56,"low":0.54,"open":0.56,"volume":240960000},{"timestamp":1430141400,"date":"2015-04-27","index":4090,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":248456000},{"timestamp":1430227800,"date":"2015-04-28","index":4091,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":234484000},{"timestamp":1430314200,"date":"2015-04-29","index":4092,"close":0.55,"high":0.56,"low":0.55,"open":0.55,"volume":195156000},{"timestamp":1430400600,"date":"2015-04-30","index":4093,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":218844000},{"timestamp":1430487000,"date":"2015-05-01","index":4094,"close":0.57,"high":0.57,"low":0.56,"open":0.56,"volume":256968000},{"timestamp":1430746200,"date":"2015-05-04","index":4095,"close":0.57,"high":0.57,"low":0.56,"open":0.57,"volume":200720000},{"timestamp":1430832600,"date":"2015-05-05","index":4096,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":292928000},{"timestamp":1430919000,"date":"2015-05-06","index":4097,"close":0.55,"high":0.56,"low":0.55,"open":0.55,"volume":316484000}],"post":[{"timestamp":1431005400,"date":"2015-05-07","index":4098,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":534564000},{"timestamp":1431091800,"date":"2015-05-08","index":4099,"close":0.52,"high":0.55,"low":0.51,"open":0.53,"volume":1146552000},{"timestamp":1431351000,"date":"2015-05-11","index":4100,"close":0.52,"high":0.52,"low":0.51,"open":0.51,"volume":544144000},{"timestamp":1431437400,"date":"2015-05-12","index":4101,"close":0.52,"high":0.52,"low":0.51,"open":0.51,"volume":388800000},{"timestamp":1431523800,"date":"2015-05-13","index":4102,"close":0.52,"high":0.53,"low":0.52,"open":0.52,"volume":308524000},{"timestamp":1431610200,"date":"2015-05-14","index":4103,"close":0.53,"high":0.54,"low":0.52,"open":0.53,"volume":293052000},{"timestamp":1431696600,"date":"2015-05-15","index":4104,"close":0.53,"high":0.54,"low":0.53,"open":0.53,"volume":215824000},{"timestamp":1431955800,"date":"2015-05-18","index":4105,"close":0.53,"high":0.54,"low":0.53,"open":0.53,"volume":324972000},{"timestamp":1432042200,"date":"2015-05-19","index":4106,"close":0.53,"high":0.53,"low":0.52,"open":0.53,"volume":253808000},{"timestamp":1432128600,"date":"2015-05-20","index":4107,"close":0.53,"high":0.53,"low":0.53,"open":0.53,"volume":196824000},{"timestamp":1432215000,"date":"2015-05-21","index":4108,"close":0.52,"high":0.53,"low":0.52,"open":0.53,"volume":239692000}]},{"date":"2015-02-11","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1422369000,"date":"2015-01-27","index":4028,"close":0.49,"high":0.51,"low":0.49,"open":0.51,"volume":357948000},{"timestamp":1422455400,"date":"2015-01-28","index":4029,"close":0.48,"high":0.5,"low":0.48,"open":0.5,"volume":272728000},{"timestamp":1422541800,"date":"2015-01-29","index":4030,"close":0.49,"high":0.5,"low":0.48,"open":0.48,"volume":235340000},{"timestamp":1422628200,"date":"2015-01-30","index":4031,"close":0.48,"high":0.5,"low":0.48,"open":0.49,"volume":298200000},{"timestamp":1422887400,"date":"2015-02-02","index":4032,"close":0.49,"high":0.49,"low":0.47,"open":0.48,"volume":259604000},{"timestamp":1422973800,"date":"2015-02-03","index":4033,"close":0.5,"high":0.5,"low":0.49,"open":0.49,"volume":183468000},{"timestamp":1423060200,"date":"2015-02-04","index":4034,"close":0.5,"high":0.51,"low":0.5,"open":0.5,"volume":181516000},{"timestamp":1423146600,"date":"2015-02-05","index":4035,"close":0.51,"high":0.51,"low":0.5,"open":0.5,"volume":140448000},{"timestamp":1423233000,"date":"2015-02-06","index":4036,"close":0.51,"high":0.52,"low":0.51,"open":0.51,"volume":210524000},{"timestamp":1423492200,"date":"2015-02-09","index":4037,"close":0.51,"high":0.51,"low":0.5,"open":0.51,"volume":273944000},{"timestamp":1423578600,"date":"2015-02-10","index":4038,"close":0.52,"high":0.52,"low":0.51,"open":0.51,"volume":226204000}],"post":[{"timestamp":1423665000,"date":"2015-02-11","index":4039,"close":0.52,"high":0.52,"low":0.52,"open":0.52,"volume":320832000},{"timestamp":1423751400,"date":"2015-02-12","index":4040,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":676904000},{"timestamp":1423837800,"date":"2015-02-13","index":4041,"close":0.56,"high":0.56,"low":0.55,"open":0.56,"volume":310084000},{"timestamp":1424183400,"date":"2015-02-17","index":4042,"close":0.56,"high":0.56,"low":0.55,"open":0.56,"volume":203340000},{"timestamp":1424269800,"date":"2015-02-18","index":4043,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":170948000},{"timestamp":1424356200,"date":"2015-02-19","index":4044,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":169432000},{"timestamp":1424442600,"date":"2015-02-20","index":4045,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":157752000},{"timestamp":1424701800,"date":"2015-02-23","index":4046,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":125008000},{"timestamp":1424788200,"date":"2015-02-24","index":4047,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":149356000},{"timestamp":1424874600,"date":"2015-02-25","index":4048,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":123820000},{"timestamp":1424961000,"date":"2015-02-26","index":4049,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":152864000}]},{"date":"2014-11-06","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":3963,"close":0.45,"high":0.46,"low":0.45,"open":0.46,"volume":239512000},{"timestamp":1414071000,"date":"2014-10-23","index":3964,"close":0.46,"high":0.46,"low":0.45,"open":0.46,"volume":214476000},{"timestamp":1414157400,"date":"2014-10-24","index":3965,"close":0.46,"high":0.46,"low":0.46,"open":0.46,"volume":210156000},{"timestamp":1414416600,"date":"2014-10-27","index":3966,"close":0.46,"high":0.46,"low":0.46,"open":0.46,"volume":145092000},{"timestamp":1414503000,"date":"2014-10-28","index":3967,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":192580000},{"timestamp":1414589400,"date":"2014-10-29","index":3968,"close":0.47,"high":0.47,"low":0.47,"open":0.47,"volume":168340000},{"timestamp":1414675800,"date":"2014-10-30","index":3969,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":170260000},{"timestamp":1414762200,"date":"2014-10-31","index":3970,"close":0.49,"high":0.49,"low":0.48,"open":0.48,"volume":256316000},{"timestamp":1415025000,"date":"2014-11-03","index":3971,"close":0.5,"high":0.5,"low":0.49,"open":0.5,"volume":308732000},{"timestamp":1415111400,"date":"2014-11-04","index":3972,"close":0.5,"high":0.5,"low":0.49,"open":0.5,"volume":360196000},{"timestamp":1415197800,"date":"2014-11-05","index":3973,"close":0.5,"high":0.51,"low":0.5,"open":0.51,"volume":335652000}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":3974,"close":0.51,"high":0.51,"low":0.5,"open":0.5,"volume":394088000},{"timestamp":1415370600,"date":"2014-11-07","index":3975,"close":0.49,"high":0.52,"low":0.49,"open":0.51,"volume":450800000},{"timestamp":1415629800,"date":"2014-11-10","index":3976,"close":0.5,"high":0.5,"low":0.49,"open":0.49,"volume":293388000},{"timestamp":1415716200,"date":"2014-11-11","index":3977,"close":0.49,"high":0.5,"low":0.49,"open":0.5,"volume":212992000},{"timestamp":1415802600,"date":"2014-11-12","index":3978,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":204584000},{"timestamp":1415889000,"date":"2014-11-13","index":3979,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":225328000},{"timestamp":1415975400,"date":"2014-11-14","index":3980,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":160248000},{"timestamp":1416234600,"date":"2014-11-17","index":3981,"close":0.49,"high":0.5,"low":0.49,"open":0.49,"volume":158732000},{"timestamp":1416321000,"date":"2014-11-18","index":3982,"close":0.5,"high":0.51,"low":0.49,"open":0.49,"volume":207772000},{"timestamp":1416407400,"date":"2014-11-19","index":3983,"close":0.5,"high":0.5,"low":0.5,"open":0.5,"volume":240300000},{"timestamp":1416493800,"date":"2014-11-20","index":3984,"close":0.51,"high":0.51,"low":0.5,"open":0.5,"volume":220968000}]},{"date":"2014-08-07","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1406122200,"date":"2014-07-23","index":3899,"close":0.45,"high":0.46,"low":0.45,"open":0.46,"volume":297352000},{"timestamp":1406208600,"date":"2014-07-24","index":3900,"close":0.45,"high":0.46,"low":0.45,"open":0.45,"volume":254576000},{"timestamp":1406295000,"date":"2014-07-25","index":3901,"close":0.44,"high":0.45,"low":0.44,"open":0.45,"volume":266132000},{"timestamp":1406554200,"date":"2014-07-28","index":3902,"close":0.44,"high":0.45,"low":0.44,"open":0.45,"volume":330352000},{"timestamp":1406640600,"date":"2014-07-29","index":3903,"close":0.44,"high":0.45,"low":0.44,"open":0.44,"volume":217972000},{"timestamp":1406727000,"date":"2014-07-30","index":3904,"close":0.45,"high":0.45,"low":0.45,"open":0.45,"volume":246184000},{"timestamp":1406813400,"date":"2014-07-31","index":3905,"close":0.44,"high":0.45,"low":0.44,"open":0.45,"volume":401880000},{"timestamp":1406899800,"date":"2014-08-01","index":3906,"close":0.44,"high":0.44,"low":0.44,"open":0.44,"volume":219884000},{"timestamp":1407159000,"date":"2014-08-04","index":3907,"close":0.44,"high":0.45,"low":0.44,"open":0.44,"volume":241724000},{"timestamp":1407245400,"date":"2014-08-05","index":3908,"close":0.44,"high":0.45,"low":0.44,"open":0.44,"volume":298136000},{"timestamp":1407331800,"date":"2014-08-06","index":3909,"close":0.44,"high":0.45,"low":0.44,"open":0.44,"volume":223456000}],"post":[{"timestamp":1407418200,"date":"2014-08-07","index":3910,"close":0.44,"high":0.45,"low":0.43,"open":0.44,"volume":407696000},{"timestamp":1407504600,"date":"2014-08-08","index":3911,"close":0.47,"high":0.48,"low":0.46,"open":0.46,"volume":894348000},{"timestamp":1407763800,"date":"2014-08-11","index":3912,"close":0.47,"high":0.48,"low":0.47,"open":0.48,"volume":344624000},{"timestamp":1407850200,"date":"2014-08-12","index":3913,"close":0.47,"high":0.47,"low":0.47,"open":0.47,"volume":296152000},{"timestamp":1407936600,"date":"2014-08-13","index":3914,"close":0.48,"high":0.48,"low":0.47,"open":0.47,"volume":256596000},{"timestamp":1408023000,"date":"2014-08-14","index":3915,"close":0.47,"high":0.48,"low":0.47,"open":0.48,"volume":255992000},{"timestamp":1408109400,"date":"2014-08-15","index":3916,"close":0.48,"high":0.48,"low":0.47,"open":0.47,"volume":369796000},{"timestamp":1408368600,"date":"2014-08-18","index":3917,"close":0.48,"high":0.48,"low":0.47,"open":0.48,"volume":284076000},{"timestamp":1408455000,"date":"2014-08-19","index":3918,"close":0.48,"high":0.49,"low":0.48,"open":0.48,"volume":248260000},{"timestamp":1408541400,"date":"2014-08-20","index":3919,"close":0.48,"high":0.48,"low":0.48,"open":0.48,"volume":221468000},{"timestamp":1408627800,"date":"2014-08-21","index":3920,"close":0.48,"high":0.48,"low":0.48,"open":0.48,"volume":272796000}]},{"date":"2014-05-06","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1398087000,"date":"2014-04-21","index":3834,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":117004000},{"timestamp":1398173400,"date":"2014-04-22","index":3835,"close":0.47,"high":0.47,"low":0.47,"open":0.47,"volume":255120000},{"timestamp":1398259800,"date":"2014-04-23","index":3836,"close":0.48,"high":0.48,"low":0.47,"open":0.47,"volume":261580000},{"timestamp":1398346200,"date":"2014-04-24","index":3837,"close":0.48,"high":0.49,"low":0.48,"open":0.48,"volume":391492000},{"timestamp":1398432600,"date":"2014-04-25","index":3838,"close":0.47,"high":0.49,"low":0.47,"open":0.48,"volume":313600000},{"timestamp":1398691800,"date":"2014-04-28","index":3839,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":226788000},{"timestamp":1398778200,"date":"2014-04-29","index":3840,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":171300000},{"timestamp":1398864600,"date":"2014-04-30","index":3841,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":305740000},{"timestamp":1398951000,"date":"2014-05-01","index":3842,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":198104000},{"timestamp":1399037400,"date":"2014-05-02","index":3843,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":156376000},{"timestamp":1399296600,"date":"2014-05-05","index":3844,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":239260000}],"post":[{"timestamp":1399383000,"date":"2014-05-06","index":3845,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":416188000},{"timestamp":1399469400,"date":"2014-05-07","index":3846,"close":0.46,"high":0.46,"low":0.45,"open":0.46,"volume":293900000},{"timestamp":1399555800,"date":"2014-05-08","index":3847,"close":0.46,"high":0.47,"low":0.45,"open":0.46,"volume":432728000},{"timestamp":1399642200,"date":"2014-05-09","index":3848,"close":0.45,"high":0.45,"low":0.44,"open":0.45,"volume":539532000},{"timestamp":1399901400,"date":"2014-05-12","index":3849,"close":0.46,"high":0.47,"low":0.45,"open":0.45,"volume":299856000},{"timestamp":1399987800,"date":"2014-05-13","index":3850,"close":0.46,"high":0.47,"low":0.46,"open":0.46,"volume":221104000},{"timestamp":1400074200,"date":"2014-05-14","index":3851,"close":0.45,"high":0.46,"low":0.45,"open":0.46,"volume":214320000},{"timestamp":1400160600,"date":"2014-05-15","index":3852,"close":0.45,"high":0.45,"low":0.45,"open":0.45,"volume":325896000},{"timestamp":1400247000,"date":"2014-05-16","index":3853,"close":0.45,"high":0.45,"low":0.45,"open":0.45,"volume":283960000},{"timestamp":1400506200,"date":"2014-05-19","index":3854,"close":0.46,"high":0.47,"low":0.45,"open":0.45,"volume":360076000},{"timestamp":1400592600,"date":"2014-05-20","index":3855,"close":0.46,"high":0.46,"low":0.45,"open":0.46,"volume":256200000}]},{"date":"2014-02-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1390919400,"date":"2014-01-28","index":3777,"close":0.39,"high":0.39,"low":0.38,"open":0.39,"volume":167996000},{"timestamp":1391005800,"date":"2014-01-29","index":3778,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":162944000},{"timestamp":1391092200,"date":"2014-01-30","index":3779,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":202896000},{"timestamp":1391178600,"date":"2014-01-31","index":3780,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":335348000},{"timestamp":1391437800,"date":"2014-02-03","index":3781,"close":0.39,"high":0.4,"low":0.39,"open":0.4,"volume":431728000},{"timestamp":1391524200,"date":"2014-02-04","index":3782,"close":0.39,"high":0.39,"low":0.38,"open":0.39,"volume":280692000},{"timestamp":1391610600,"date":"2014-02-05","index":3783,"close":0.39,"high":0.39,"low":0.38,"open":0.39,"volume":214676000},{"timestamp":1391697000,"date":"2014-02-06","index":3784,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":168380000},{"timestamp":1391783400,"date":"2014-02-07","index":3785,"close":0.4,"high":0.4,"low":0.39,"open":0.39,"volume":157248000},{"timestamp":1392042600,"date":"2014-02-10","index":3786,"close":0.4,"high":0.4,"low":0.4,"open":0.4,"volume":324372000},{"timestamp":1392129000,"date":"2014-02-11","index":3787,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":235384000}],"post":[{"timestamp":1392215400,"date":"2014-02-12","index":3788,"close":0.42,"high":0.42,"low":0.41,"open":0.41,"volume":744528000},{"timestamp":1392301800,"date":"2014-02-13","index":3789,"close":0.43,"high":0.44,"low":0.42,"open":0.43,"volume":902836000},{"timestamp":1392388200,"date":"2014-02-14","index":3790,"close":0.45,"high":0.45,"low":0.43,"open":0.43,"volume":817536000},{"timestamp":1392733800,"date":"2014-02-18","index":3791,"close":0.45,"high":0.45,"low":0.44,"open":0.45,"volume":428988000},{"timestamp":1392820200,"date":"2014-02-19","index":3792,"close":0.45,"high":0.46,"low":0.45,"open":0.45,"volume":450340000},{"timestamp":1392906600,"date":"2014-02-20","index":3793,"close":0.47,"high":0.47,"low":0.45,"open":0.45,"volume":398088000},{"timestamp":1392993000,"date":"2014-02-21","index":3794,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":451052000},{"timestamp":1393252200,"date":"2014-02-24","index":3795,"close":0.47,"high":0.48,"low":0.46,"open":0.47,"volume":403112000},{"timestamp":1393338600,"date":"2014-02-25","index":3796,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":242184000},{"timestamp":1393425000,"date":"2014-02-26","index":3797,"close":0.47,"high":0.47,"low":0.47,"open":0.47,"volume":360884000},{"timestamp":1393511400,"date":"2014-02-27","index":3798,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":388848000}]},{"date":"2013-11-07","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1382535000,"date":"2013-10-23","index":3712,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":252216000},{"timestamp":1382621400,"date":"2013-10-24","index":3713,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":236436000},{"timestamp":1382707800,"date":"2013-10-25","index":3714,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":330492000},{"timestamp":1382967000,"date":"2013-10-28","index":3715,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":394024000},{"timestamp":1383053400,"date":"2013-10-29","index":3716,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":387952000},{"timestamp":1383139800,"date":"2013-10-30","index":3717,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":204032000},{"timestamp":1383226200,"date":"2013-10-31","index":3718,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":293368000},{"timestamp":1383312600,"date":"2013-11-01","index":3719,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":206136000},{"timestamp":1383575400,"date":"2013-11-04","index":3720,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":410264000},{"timestamp":1383661800,"date":"2013-11-05","index":3721,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":422368000},{"timestamp":1383748200,"date":"2013-11-06","index":3722,"close":0.37,"high":0.37,"low":0.37,"open":0.37,"volume":198044000}],"post":[{"timestamp":1383834600,"date":"2013-11-07","index":3723,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":553076000},{"timestamp":1383921000,"date":"2013-11-08","index":3724,"close":0.39,"high":0.39,"low":0.37,"open":0.38,"volume":734532000},{"timestamp":1384180200,"date":"2013-11-11","index":3725,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":297624000},{"timestamp":1384266600,"date":"2013-11-12","index":3726,"close":0.39,"high":0.4,"low":0.39,"open":0.39,"volume":316032000},{"timestamp":1384353000,"date":"2013-11-13","index":3727,"close":0.4,"high":0.4,"low":0.39,"open":0.39,"volume":332792000},{"timestamp":1384439400,"date":"2013-11-14","index":3728,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":307980000},{"timestamp":1384525800,"date":"2013-11-15","index":3729,"close":0.4,"high":0.41,"low":0.4,"open":0.41,"volume":450332000},{"timestamp":1384785000,"date":"2013-11-18","index":3730,"close":0.39,"high":0.4,"low":0.39,"open":0.4,"volume":316948000},{"timestamp":1384871400,"date":"2013-11-19","index":3731,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":206716000},{"timestamp":1384957800,"date":"2013-11-20","index":3732,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":204776000},{"timestamp":1385044200,"date":"2013-11-21","index":3733,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":213568000}]},{"date":"2013-08-08","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1374672600,"date":"2013-07-24","index":3648,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":284252000},{"timestamp":1374759000,"date":"2013-07-25","index":3649,"close":0.36,"high":0.36,"low":0.35,"open":0.35,"volume":243320000},{"timestamp":1374845400,"date":"2013-07-26","index":3650,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":227360000},{"timestamp":1375104600,"date":"2013-07-29","index":3651,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":179540000},{"timestamp":1375191000,"date":"2013-07-30","index":3652,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":266076000},{"timestamp":1375277400,"date":"2013-07-31","index":3653,"close":0.36,"high":0.36,"low":0.36,"open":0.36,"volume":270160000},{"timestamp":1375363800,"date":"2013-08-01","index":3654,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":277648000},{"timestamp":1375450200,"date":"2013-08-02","index":3655,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":209628000},{"timestamp":1375709400,"date":"2013-08-05","index":3656,"close":0.37,"high":0.37,"low":0.37,"open":0.37,"volume":185188000},{"timestamp":1375795800,"date":"2013-08-06","index":3657,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":206608000},{"timestamp":1375882200,"date":"2013-08-07","index":3658,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":244380000}],"post":[{"timestamp":1375968600,"date":"2013-08-08","index":3659,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":345696000},{"timestamp":1376055000,"date":"2013-08-09","index":3660,"close":0.36,"high":0.37,"low":0.35,"open":0.35,"volume":906224000},{"timestamp":1376314200,"date":"2013-08-12","index":3661,"close":0.36,"high":0.36,"low":0.33,"open":0.35,"volume":257568000},{"timestamp":1376400600,"date":"2013-08-13","index":3662,"close":0.36,"high":0.36,"low":0.36,"open":0.36,"volume":197468000},{"timestamp":1376487000,"date":"2013-08-14","index":3663,"close":0.38,"high":0.38,"low":0.36,"open":0.36,"volume":828508000},{"timestamp":1376573400,"date":"2013-08-15","index":3664,"close":0.38,"high":0.38,"low":0.37,"open":0.37,"volume":723616000},{"timestamp":1376659800,"date":"2013-08-16","index":3665,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":660456000},{"timestamp":1376919000,"date":"2013-08-19","index":3666,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":393432000},{"timestamp":1377005400,"date":"2013-08-20","index":3667,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":234192000},{"timestamp":1377091800,"date":"2013-08-21","index":3668,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":261540000},{"timestamp":1377178200,"date":"2013-08-22","index":3669,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":129016000}]},{"date":"2013-05-09","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1366810200,"date":"2013-04-24","index":3585,"close":0.33,"high":0.34,"low":0.32,"open":0.32,"volume":556556000},{"timestamp":1366896600,"date":"2013-04-25","index":3586,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":353224000},{"timestamp":1366983000,"date":"2013-04-26","index":3587,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":324332000},{"timestamp":1367242200,"date":"2013-04-29","index":3588,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":269712000},{"timestamp":1367328600,"date":"2013-04-30","index":3589,"close":0.34,"high":0.34,"low":0.34,"open":0.34,"volume":276712000},{"timestamp":1367415000,"date":"2013-05-01","index":3590,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":341316000},{"timestamp":1367501400,"date":"2013-05-02","index":3591,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":323480000},{"timestamp":1367587800,"date":"2013-05-03","index":3592,"close":0.35,"high":0.35,"low":0.35,"open":0.35,"volume":293864000},{"timestamp":1367847000,"date":"2013-05-06","index":3593,"close":0.35,"high":0.35,"low":0.34,"open":0.35,"volume":217116000},{"timestamp":1367933400,"date":"2013-05-07","index":3594,"close":0.34,"high":0.35,"low":0.34,"open":0.35,"volume":448068000},{"timestamp":1368019800,"date":"2013-05-08","index":3595,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":334032000}],"post":[{"timestamp":1368106200,"date":"2013-05-09","index":3596,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":566800000},{"timestamp":1368192600,"date":"2013-05-10","index":3597,"close":0.36,"high":0.37,"low":0.35,"open":0.35,"volume":861136000},{"timestamp":1368451800,"date":"2013-05-13","index":3598,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":289812000},{"timestamp":1368538200,"date":"2013-05-14","index":3599,"close":0.36,"high":0.36,"low":0.36,"open":0.36,"volume":454140000},{"timestamp":1368624600,"date":"2013-05-15","index":3600,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":313172000},{"timestamp":1368711000,"date":"2013-05-16","index":3601,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":308368000},{"timestamp":1368797400,"date":"2013-05-17","index":3602,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":312116000},{"timestamp":1369056600,"date":"2013-05-20","index":3603,"close":0.37,"high":0.37,"low":0.37,"open":0.37,"volume":236380000},{"timestamp":1369143000,"date":"2013-05-21","index":3604,"close":0.37,"high":0.37,"low":0.37,"open":0.37,"volume":357784000},{"timestamp":1369229400,"date":"2013-05-22","index":3605,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":480404000},{"timestamp":1369315800,"date":"2013-05-23","index":3606,"close":0.37,"high":0.37,"low":0.35,"open":0.36,"volume":393884000}]},{"date":"2013-02-13","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1359469800,"date":"2013-01-29","index":3526,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":388872000},{"timestamp":1359556200,"date":"2013-01-30","index":3527,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":287592000},{"timestamp":1359642600,"date":"2013-01-31","index":3528,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":470544000},{"timestamp":1359729000,"date":"2013-02-01","index":3529,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":288816000},{"timestamp":1359988200,"date":"2013-02-04","index":3530,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":511744000},{"timestamp":1360074600,"date":"2013-02-05","index":3531,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":367296000},{"timestamp":1360161000,"date":"2013-02-06","index":3532,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":530688000},{"timestamp":1360247400,"date":"2013-02-07","index":3533,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":440000000},{"timestamp":1360333800,"date":"2013-02-08","index":3534,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":307232000},{"timestamp":1360593000,"date":"2013-02-11","index":3535,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":408308000},{"timestamp":1360679400,"date":"2013-02-12","index":3536,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":277804000}],"post":[{"timestamp":1360765800,"date":"2013-02-13","index":3537,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":856396000},{"timestamp":1360852200,"date":"2013-02-14","index":3538,"close":0.32,"high":0.32,"low":0.3,"open":0.31,"volume":882096000},{"timestamp":1360938600,"date":"2013-02-15","index":3539,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":733860000},{"timestamp":1361284200,"date":"2013-02-19","index":3540,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":433552000},{"timestamp":1361370600,"date":"2013-02-20","index":3541,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":713012000},{"timestamp":1361457000,"date":"2013-02-21","index":3542,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":580408000},{"timestamp":1361543400,"date":"2013-02-22","index":3543,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":370148000},{"timestamp":1361802600,"date":"2013-02-25","index":3544,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":644444000},{"timestamp":1361889000,"date":"2013-02-26","index":3545,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":487504000},{"timestamp":1361975400,"date":"2013-02-27","index":3546,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":476980000},{"timestamp":1362061800,"date":"2013-02-28","index":3547,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":591392000}]},{"date":"2012-11-08","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":3461,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":480840000},{"timestamp":1350999000,"date":"2012-10-23","index":3462,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":573948000},{"timestamp":1351085400,"date":"2012-10-24","index":3463,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":332916000},{"timestamp":1351171800,"date":"2012-10-25","index":3464,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":307356000},{"timestamp":1351258200,"date":"2012-10-26","index":3465,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":389376000},{"timestamp":1351690200,"date":"2012-10-31","index":3466,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":347112000},{"timestamp":1351776600,"date":"2012-11-01","index":3467,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":473220000},{"timestamp":1351863000,"date":"2012-11-02","index":3468,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":256700000},{"timestamp":1352125800,"date":"2012-11-05","index":3469,"close":0.33,"high":0.33,"low":0.31,"open":0.31,"volume":444840000},{"timestamp":1352212200,"date":"2012-11-06","index":3470,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":350804000},{"timestamp":1352298600,"date":"2012-11-07","index":3471,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":324620000}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":3472,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":839024000},{"timestamp":1352471400,"date":"2012-11-09","index":3473,"close":0.3,"high":0.32,"low":0.3,"open":0.32,"volume":846280000},{"timestamp":1352730600,"date":"2012-11-12","index":3474,"close":0.3,"high":0.31,"low":0.29,"open":0.31,"volume":643624000},{"timestamp":1352817000,"date":"2012-11-13","index":3475,"close":0.3,"high":0.3,"low":0.3,"open":0.3,"volume":492120000},{"timestamp":1352903400,"date":"2012-11-14","index":3476,"close":0.29,"high":0.3,"low":0.29,"open":0.3,"volume":619300000},{"timestamp":1352989800,"date":"2012-11-15","index":3477,"close":0.29,"high":0.3,"low":0.29,"open":0.29,"volume":466688000},{"timestamp":1353076200,"date":"2012-11-16","index":3478,"close":0.28,"high":0.29,"low":0.28,"open":0.29,"volume":624552000},{"timestamp":1353335400,"date":"2012-11-19","index":3479,"close":0.29,"high":0.29,"low":0.29,"open":0.29,"volume":404092000},{"timestamp":1353421800,"date":"2012-11-20","index":3480,"close":0.29,"high":0.29,"low":0.28,"open":0.29,"volume":336976000},{"timestamp":1353508200,"date":"2012-11-21","index":3481,"close":0.3,"high":0.3,"low":0.29,"open":0.29,"volume":422312000},{"timestamp":1353681000,"date":"2012-11-23","index":3482,"close":0.3,"high":0.3,"low":0.3,"open":0.3,"volume":276932000}]},{"date":"2012-08-09","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1343223000,"date":"2012-07-25","index":3399,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":415044000},{"timestamp":1343309400,"date":"2012-07-26","index":3400,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":338440000},{"timestamp":1343395800,"date":"2012-07-27","index":3401,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":376516000},{"timestamp":1343655000,"date":"2012-07-30","index":3402,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":363552000},{"timestamp":1343741400,"date":"2012-07-31","index":3403,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":387788000},{"timestamp":1343827800,"date":"2012-08-01","index":3404,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":335912000},{"timestamp":1343914200,"date":"2012-08-02","index":3405,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":367912000},{"timestamp":1344000600,"date":"2012-08-03","index":3406,"close":0.34,"high":0.35,"low":0.33,"open":0.34,"volume":326548000},{"timestamp":1344259800,"date":"2012-08-06","index":3407,"close":0.35,"high":0.35,"low":0.35,"open":0.35,"volume":360324000},{"timestamp":1344346200,"date":"2012-08-07","index":3408,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":407340000},{"timestamp":1344432600,"date":"2012-08-08","index":3409,"close":0.36,"high":0.36,"low":0.35,"open":0.35,"volume":517064000}],"post":[{"timestamp":1344519000,"date":"2012-08-09","index":3410,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":822300000},{"timestamp":1344605400,"date":"2012-08-10","index":3411,"close":0.37,"high":0.38,"low":0.36,"open":0.38,"volume":1278744000},{"timestamp":1344864600,"date":"2012-08-13","index":3412,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":447244000},{"timestamp":1344951000,"date":"2012-08-14","index":3413,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":388828000},{"timestamp":1345037400,"date":"2012-08-15","index":3414,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":594404000},{"timestamp":1345123800,"date":"2012-08-16","index":3415,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":371008000},{"timestamp":1345210200,"date":"2012-08-17","index":3416,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":309864000},{"timestamp":1345469400,"date":"2012-08-20","index":3417,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":314392000},{"timestamp":1345555800,"date":"2012-08-21","index":3418,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":340248000},{"timestamp":1345642200,"date":"2012-08-22","index":3419,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":313556000},{"timestamp":1345728600,"date":"2012-08-23","index":3420,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":379040000}]},{"date":"2012-05-11","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1335447000,"date":"2012-04-26","index":3337,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":539208000},{"timestamp":1335533400,"date":"2012-04-27","index":3338,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":475356000},{"timestamp":1335792600,"date":"2012-04-30","index":3339,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":262268000},{"timestamp":1335879000,"date":"2012-05-01","index":3340,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":408680000},{"timestamp":1335965400,"date":"2012-05-02","index":3341,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":684008000},{"timestamp":1336051800,"date":"2012-05-03","index":3342,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":419536000},{"timestamp":1336138200,"date":"2012-05-04","index":3343,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":545092000},{"timestamp":1336397400,"date":"2012-05-07","index":3344,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":604440000},{"timestamp":1336483800,"date":"2012-05-08","index":3345,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":462312000},{"timestamp":1336570200,"date":"2012-05-09","index":3346,"close":0.31,"high":0.32,"low":0.3,"open":0.31,"volume":520608000},{"timestamp":1336656600,"date":"2012-05-10","index":3347,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":597092000}],"post":[{"timestamp":1336743000,"date":"2012-05-11","index":3348,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":1435140000},{"timestamp":1337002200,"date":"2012-05-14","index":3349,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":437472000},{"timestamp":1337088600,"date":"2012-05-15","index":3350,"close":0.32,"high":0.34,"low":0.32,"open":0.33,"volume":599940000},{"timestamp":1337175000,"date":"2012-05-16","index":3351,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":470484000},{"timestamp":1337261400,"date":"2012-05-17","index":3352,"close":0.32,"high":0.32,"low":0.32,"open":0.32,"volume":335364000},{"timestamp":1337347800,"date":"2012-05-18","index":3353,"close":0.3,"high":0.32,"low":0.3,"open":0.32,"volume":567288000},{"timestamp":1337607000,"date":"2012-05-21","index":3354,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":416260000},{"timestamp":1337693400,"date":"2012-05-22","index":3355,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":410140000},{"timestamp":1337779800,"date":"2012-05-23","index":3356,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":496000000},{"timestamp":1337866200,"date":"2012-05-24","index":3357,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":520420000},{"timestamp":1337952600,"date":"2012-05-25","index":3358,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":391752000}]},{"date":"2012-02-15","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1328020200,"date":"2012-01-31","index":3277,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":357900000},{"timestamp":1328106600,"date":"2012-02-01","index":3278,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":428020000},{"timestamp":1328193000,"date":"2012-02-02","index":3279,"close":0.39,"high":0.39,"low":0.37,"open":0.38,"volume":696236000},{"timestamp":1328279400,"date":"2012-02-03","index":3280,"close":0.4,"high":0.4,"low":0.39,"open":0.39,"volume":495232000},{"timestamp":1328538600,"date":"2012-02-06","index":3281,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":278868000},{"timestamp":1328625000,"date":"2012-02-07","index":3282,"close":0.39,"high":0.4,"low":0.39,"open":0.39,"volume":410296000},{"timestamp":1328711400,"date":"2012-02-08","index":3283,"close":0.41,"high":0.42,"low":0.39,"open":0.39,"volume":847612000},{"timestamp":1328797800,"date":"2012-02-09","index":3284,"close":0.41,"high":0.41,"low":0.41,"open":0.41,"volume":561944000},{"timestamp":1328884200,"date":"2012-02-10","index":3285,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":440268000},{"timestamp":1329143400,"date":"2012-02-13","index":3286,"close":0.4,"high":0.41,"low":0.4,"open":0.41,"volume":610668000},{"timestamp":1329229800,"date":"2012-02-14","index":3287,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":453756000}],"post":[{"timestamp":1329316200,"date":"2012-02-15","index":3288,"close":0.4,"high":0.42,"low":0.4,"open":0.41,"volume":1110856000},{"timestamp":1329402600,"date":"2012-02-16","index":3289,"close":0.41,"high":0.41,"low":0.38,"open":0.38,"volume":1888588000},{"timestamp":1329489000,"date":"2012-02-17","index":3290,"close":0.4,"high":0.41,"low":0.39,"open":0.41,"volume":1020360000},{"timestamp":1329834600,"date":"2012-02-21","index":3291,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":518176000},{"timestamp":1329921000,"date":"2012-02-22","index":3292,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":492432000},{"timestamp":1330007400,"date":"2012-02-23","index":3293,"close":0.4,"high":0.4,"low":0.39,"open":0.4,"volume":323968000},{"timestamp":1330093800,"date":"2012-02-24","index":3294,"close":0.39,"high":0.4,"low":0.39,"open":0.4,"volume":366668000},{"timestamp":1330353000,"date":"2012-02-27","index":3295,"close":0.39,"high":0.39,"low":0.38,"open":0.39,"volume":745268000},{"timestamp":1330439400,"date":"2012-02-28","index":3296,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":699884000},{"timestamp":1330525800,"date":"2012-02-29","index":3297,"close":0.38,"high":0.39,"low":0.38,"open":0.38,"volume":689196000},{"timestamp":1330612200,"date":"2012-03-01","index":3298,"close":0.38,"high":0.39,"low":0.38,"open":0.38,"volume":449944000}]},{"date":"2011-11-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1319635800,"date":"2011-10-26","index":3212,"close":0.37,"high":0.37,"low":0.35,"open":0.37,"volume":503116000},{"timestamp":1319722200,"date":"2011-10-27","index":3213,"close":0.38,"high":0.38,"low":0.37,"open":0.38,"volume":577732000},{"timestamp":1319808600,"date":"2011-10-28","index":3214,"close":0.39,"high":0.39,"low":0.38,"open":0.38,"volume":490156000},{"timestamp":1320067800,"date":"2011-10-31","index":3215,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":519984000},{"timestamp":1320154200,"date":"2011-11-01","index":3216,"close":0.35,"high":0.36,"low":0.35,"open":0.36,"volume":790824000},{"timestamp":1320240600,"date":"2011-11-02","index":3217,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":961608000},{"timestamp":1320327000,"date":"2011-11-03","index":3218,"close":0.37,"high":0.37,"low":0.34,"open":0.35,"volume":749372000},{"timestamp":1320413400,"date":"2011-11-04","index":3219,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":654840000},{"timestamp":1320676200,"date":"2011-11-07","index":3220,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":613536000},{"timestamp":1320762600,"date":"2011-11-08","index":3221,"close":0.38,"high":0.38,"low":0.37,"open":0.37,"volume":549728000},{"timestamp":1320849000,"date":"2011-11-09","index":3222,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":532244000}],"post":[{"timestamp":1320935400,"date":"2011-11-10","index":3223,"close":0.36,"high":0.37,"low":0.35,"open":0.37,"volume":990484000},{"timestamp":1321021800,"date":"2011-11-11","index":3224,"close":0.37,"high":0.38,"low":0.35,"open":0.37,"volume":1751560000},{"timestamp":1321281000,"date":"2011-11-14","index":3225,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":500292000},{"timestamp":1321367400,"date":"2011-11-15","index":3226,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":505660000},{"timestamp":1321453800,"date":"2011-11-16","index":3227,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":512420000},{"timestamp":1321540200,"date":"2011-11-17","index":3228,"close":0.35,"high":0.36,"low":0.34,"open":0.36,"volume":657504000},{"timestamp":1321626600,"date":"2011-11-18","index":3229,"close":0.35,"high":0.35,"low":0.34,"open":0.35,"volume":501352000},{"timestamp":1321885800,"date":"2011-11-21","index":3230,"close":0.37,"high":0.37,"low":0.34,"open":0.34,"volume":1330788000},{"timestamp":1321972200,"date":"2011-11-22","index":3231,"close":0.38,"high":0.38,"low":0.37,"open":0.37,"volume":1287480000},{"timestamp":1322058600,"date":"2011-11-23","index":3232,"close":0.36,"high":0.38,"low":0.36,"open":0.37,"volume":825340000},{"timestamp":1322231400,"date":"2011-11-25","index":3233,"close":0.35,"high":0.36,"low":0.35,"open":0.36,"volume":406620000}]},{"date":"2011-08-11","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1311773400,"date":"2011-07-27","index":3148,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":652212000},{"timestamp":1311859800,"date":"2011-07-28","index":3149,"close":0.35,"high":0.35,"low":0.34,"open":0.35,"volume":648176000},{"timestamp":1311946200,"date":"2011-07-29","index":3150,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":677656000},{"timestamp":1312205400,"date":"2011-08-01","index":3151,"close":0.36,"high":0.37,"low":0.35,"open":0.35,"volume":1019620000},{"timestamp":1312291800,"date":"2011-08-02","index":3152,"close":0.36,"high":0.38,"low":0.36,"open":0.36,"volume":1356432000},{"timestamp":1312378200,"date":"2011-08-03","index":3153,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":765236000},{"timestamp":1312464600,"date":"2011-08-04","index":3154,"close":0.34,"high":0.36,"low":0.34,"open":0.36,"volume":979732000},{"timestamp":1312551000,"date":"2011-08-05","index":3155,"close":0.32,"high":0.35,"low":0.31,"open":0.34,"volume":1270588000},{"timestamp":1312810200,"date":"2011-08-08","index":3156,"close":0.3,"high":0.32,"low":0.3,"open":0.31,"volume":1084180000},{"timestamp":1312896600,"date":"2011-08-09","index":3157,"close":0.32,"high":0.32,"low":0.3,"open":0.3,"volume":1329832000},{"timestamp":1312983000,"date":"2011-08-10","index":3158,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":1140052000}],"post":[{"timestamp":1313069400,"date":"2011-08-11","index":3159,"close":0.34,"high":0.34,"low":0.31,"open":0.31,"volume":1078792000},{"timestamp":1313155800,"date":"2011-08-12","index":3160,"close":0.32,"high":0.37,"low":0.32,"open":0.37,"volume":3195784000},{"timestamp":1313415000,"date":"2011-08-15","index":3161,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":864152000},{"timestamp":1313501400,"date":"2011-08-16","index":3162,"close":0.32,"high":0.34,"low":0.32,"open":0.33,"volume":716868000},{"timestamp":1313587800,"date":"2011-08-17","index":3163,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":553328000},{"timestamp":1313674200,"date":"2011-08-18","index":3164,"close":0.3,"high":0.31,"low":0.29,"open":0.31,"volume":802564000},{"timestamp":1313760600,"date":"2011-08-19","index":3165,"close":0.29,"high":0.31,"low":0.29,"open":0.29,"volume":761332000},{"timestamp":1314019800,"date":"2011-08-22","index":3166,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":611876000},{"timestamp":1314106200,"date":"2011-08-23","index":3167,"close":0.33,"high":0.33,"low":0.31,"open":0.31,"volume":938312000},{"timestamp":1314192600,"date":"2011-08-24","index":3168,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":687500000},{"timestamp":1314279000,"date":"2011-08-25","index":3169,"close":0.31,"high":0.33,"low":0.31,"open":0.32,"volume":690968000}]},{"date":"2011-05-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1303911000,"date":"2011-04-27","index":3085,"close":0.48,"high":0.49,"low":0.47,"open":0.49,"volume":450004000},{"timestamp":1303997400,"date":"2011-04-28","index":3086,"close":0.49,"high":0.5,"low":0.48,"open":0.48,"volume":684000000},{"timestamp":1304083800,"date":"2011-04-29","index":3087,"close":0.5,"high":0.51,"low":0.49,"open":0.49,"volume":836000000},{"timestamp":1304343000,"date":"2011-05-02","index":3088,"close":0.49,"high":0.51,"low":0.49,"open":0.51,"volume":613824000},{"timestamp":1304429400,"date":"2011-05-03","index":3089,"close":0.47,"high":0.49,"low":0.46,"open":0.49,"volume":808000000},{"timestamp":1304515800,"date":"2011-05-04","index":3090,"close":0.47,"high":0.48,"low":0.46,"open":0.47,"volume":639356000},{"timestamp":1304602200,"date":"2011-05-05","index":3091,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":544000000},{"timestamp":1304688600,"date":"2011-05-06","index":3092,"close":0.48,"high":0.49,"low":0.47,"open":0.48,"volume":841080000},{"timestamp":1304947800,"date":"2011-05-09","index":3093,"close":0.49,"high":0.5,"low":0.48,"open":0.48,"volume":706328000},{"timestamp":1305034200,"date":"2011-05-10","index":3094,"close":0.49,"high":0.5,"low":0.49,"open":0.5,"volume":690976000},{"timestamp":1305120600,"date":"2011-05-11","index":3095,"close":0.5,"high":0.5,"low":0.49,"open":0.5,"volume":616000000}],"post":[{"timestamp":1305207000,"date":"2011-05-12","index":3096,"close":0.51,"high":0.51,"low":0.49,"open":0.5,"volume":1224000000},{"timestamp":1305293400,"date":"2011-05-13","index":3097,"close":0.46,"high":0.48,"low":0.45,"open":0.48,"volume":2025192000},{"timestamp":1305552600,"date":"2011-05-16","index":3098,"close":0.44,"high":0.46,"low":0.44,"open":0.46,"volume":728188000},{"timestamp":1305639000,"date":"2011-05-17","index":3099,"close":0.44,"high":0.44,"low":0.43,"open":0.44,"volume":1420364000},{"timestamp":1305725400,"date":"2011-05-18","index":3100,"close":0.45,"high":0.45,"low":0.44,"open":0.44,"volume":658844000},{"timestamp":1305811800,"date":"2011-05-19","index":3101,"close":0.44,"high":0.45,"low":0.44,"open":0.45,"volume":650884000},{"timestamp":1305898200,"date":"2011-05-20","index":3102,"close":0.45,"high":0.45,"low":0.44,"open":0.44,"volume":575820000},{"timestamp":1306157400,"date":"2011-05-23","index":3103,"close":0.45,"high":0.46,"low":0.44,"open":0.45,"volume":588000000},{"timestamp":1306243800,"date":"2011-05-24","index":3104,"close":0.45,"high":0.47,"low":0.45,"open":0.45,"volume":720372000},{"timestamp":1306330200,"date":"2011-05-25","index":3105,"close":0.46,"high":0.46,"low":0.45,"open":0.45,"volume":545312000},{"timestamp":1306416600,"date":"2011-05-26","index":3106,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":706436000}]},{"date":"2011-02-16","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1296570600,"date":"2011-02-01","index":3026,"close":0.61,"high":0.62,"low":0.6,"open":0.6,"volume":654104000},{"timestamp":1296657000,"date":"2011-02-02","index":3027,"close":0.64,"high":0.65,"low":0.61,"open":0.61,"volume":1606616000},{"timestamp":1296743400,"date":"2011-02-03","index":3028,"close":0.63,"high":0.64,"low":0.61,"open":0.64,"volume":1030776000},{"timestamp":1296829800,"date":"2011-02-04","index":3029,"close":0.64,"high":0.65,"low":0.63,"open":0.64,"volume":872900000},{"timestamp":1297089000,"date":"2011-02-07","index":3030,"close":0.62,"high":0.64,"low":0.61,"open":0.63,"volume":934236000},{"timestamp":1297175400,"date":"2011-02-08","index":3031,"close":0.6,"high":0.62,"low":0.59,"open":0.62,"volume":1076584000},{"timestamp":1297261800,"date":"2011-02-09","index":3032,"close":0.58,"high":0.61,"low":0.57,"open":0.6,"volume":1277520000},{"timestamp":1297348200,"date":"2011-02-10","index":3033,"close":0.57,"high":0.58,"low":0.56,"open":0.57,"volume":1042352000},{"timestamp":1297434600,"date":"2011-02-11","index":3034,"close":0.59,"high":0.61,"low":0.56,"open":0.57,"volume":1359276000},{"timestamp":1297693800,"date":"2011-02-14","index":3035,"close":0.58,"high":0.61,"low":0.58,"open":0.59,"volume":1287828000},{"timestamp":1297780200,"date":"2011-02-15","index":3036,"close":0.56,"high":0.58,"low":0.56,"open":0.58,"volume":886980000}],"post":[{"timestamp":1297866600,"date":"2011-02-16","index":3037,"close":0.58,"high":0.59,"low":0.57,"open":0.57,"volume":1318364000},{"timestamp":1297953000,"date":"2011-02-17","index":3038,"close":0.64,"high":0.65,"low":0.57,"open":0.57,"volume":3470096000},{"timestamp":1298039400,"date":"2011-02-18","index":3039,"close":0.64,"high":0.65,"low":0.63,"open":0.64,"volume":1394412000},{"timestamp":1298385000,"date":"2011-02-22","index":3040,"close":0.58,"high":0.62,"low":0.58,"open":0.62,"volume":1396648000},{"timestamp":1298471400,"date":"2011-02-23","index":3041,"close":0.55,"high":0.59,"low":0.54,"open":0.58,"volume":1491604000},{"timestamp":1298557800,"date":"2011-02-24","index":3042,"close":0.57,"high":0.58,"low":0.55,"open":0.56,"volume":1246120000},{"timestamp":1298644200,"date":"2011-02-25","index":3043,"close":0.58,"high":0.59,"low":0.57,"open":0.58,"volume":775652000},{"timestamp":1298903400,"date":"2011-02-28","index":3044,"close":0.57,"high":0.59,"low":0.55,"open":0.59,"volume":903696000},{"timestamp":1298989800,"date":"2011-03-01","index":3045,"close":0.54,"high":0.57,"low":0.54,"open":0.57,"volume":988448000},{"timestamp":1299076200,"date":"2011-03-02","index":3046,"close":0.52,"high":0.55,"low":0.51,"open":0.54,"volume":1718140000},{"timestamp":1299162600,"date":"2011-03-03","index":3047,"close":0.52,"high":0.53,"low":0.51,"open":0.53,"volume":1593704000}]},{"date":"2010-11-11","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1288186200,"date":"2010-10-27","index":2960,"close":0.3,"high":0.3,"low":0.29,"open":0.29,"volume":496796000},{"timestamp":1288272600,"date":"2010-10-28","index":2961,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":704448000},{"timestamp":1288359000,"date":"2010-10-29","index":2962,"close":0.3,"high":0.3,"low":0.3,"open":0.3,"volume":554664000},{"timestamp":1288618200,"date":"2010-11-01","index":2963,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":473920000},{"timestamp":1288704600,"date":"2010-11-02","index":2964,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":581036000},{"timestamp":1288791000,"date":"2010-11-03","index":2965,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":671748000},{"timestamp":1288877400,"date":"2010-11-04","index":2966,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":700016000},{"timestamp":1288963800,"date":"2010-11-05","index":2967,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":735116000},{"timestamp":1289226600,"date":"2010-11-08","index":2968,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":605156000},{"timestamp":1289313000,"date":"2010-11-09","index":2969,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":633964000},{"timestamp":1289399400,"date":"2010-11-10","index":2970,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":521016000}],"post":[{"timestamp":1289485800,"date":"2010-11-11","index":2971,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":1089980000},{"timestamp":1289572200,"date":"2010-11-12","index":2972,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":2142560000},{"timestamp":1289831400,"date":"2010-11-15","index":2973,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":733548000},{"timestamp":1289917800,"date":"2010-11-16","index":2974,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":739356000},{"timestamp":1290004200,"date":"2010-11-17","index":2975,"close":0.32,"high":0.33,"low":0.31,"open":0.32,"volume":551764000},{"timestamp":1290090600,"date":"2010-11-18","index":2976,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":993120000},{"timestamp":1290177000,"date":"2010-11-19","index":2977,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":716484000},{"timestamp":1290436200,"date":"2010-11-22","index":2978,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":462668000},{"timestamp":1290522600,"date":"2010-11-23","index":2979,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":457832000},{"timestamp":1290609000,"date":"2010-11-24","index":2980,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":397784000},{"timestamp":1290781800,"date":"2010-11-26","index":2981,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":143104000}]},{"date":"2010-08-12","estimated":0.03,"reported":0.01,"pre":[{"timestamp":1280323800,"date":"2010-07-28","index":2896,"close":0.25,"high":0.26,"low":0.25,"open":0.26,"volume":1320808000},{"timestamp":1280410200,"date":"2010-07-29","index":2897,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":2664476000},{"timestamp":1280496600,"date":"2010-07-30","index":2898,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":984288000},{"timestamp":1280755800,"date":"2010-08-02","index":2899,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":917020000},{"timestamp":1280842200,"date":"2010-08-03","index":2900,"close":0.22,"high":0.23,"low":0.22,"open":0.23,"volume":955444000},{"timestamp":1280928600,"date":"2010-08-04","index":2901,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":855496000},{"timestamp":1281015000,"date":"2010-08-05","index":2902,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":800504000},{"timestamp":1281101400,"date":"2010-08-06","index":2903,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":739904000},{"timestamp":1281360600,"date":"2010-08-09","index":2904,"close":0.24,"high":0.24,"low":0.24,"open":0.24,"volume":466456000},{"timestamp":1281447000,"date":"2010-08-10","index":2905,"close":0.23,"high":0.24,"low":0.23,"open":0.24,"volume":772560000},{"timestamp":1281533400,"date":"2010-08-11","index":2906,"close":0.22,"high":0.23,"low":0.22,"open":0.23,"volume":796148000}],"post":[{"timestamp":1281619800,"date":"2010-08-12","index":2907,"close":0.22,"high":0.23,"low":0.22,"open":0.22,"volume":1343584000},{"timestamp":1281706200,"date":"2010-08-13","index":2908,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":1797392000},{"timestamp":1281965400,"date":"2010-08-16","index":2909,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":814008000},{"timestamp":1282051800,"date":"2010-08-17","index":2910,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":481224000},{"timestamp":1282138200,"date":"2010-08-18","index":2911,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":352920000},{"timestamp":1282224600,"date":"2010-08-19","index":2912,"close":0.25,"high":0.25,"low":0.23,"open":0.24,"volume":1615100000},{"timestamp":1282311000,"date":"2010-08-20","index":2913,"close":0.25,"high":0.26,"low":0.25,"open":0.25,"volume":1305308000},{"timestamp":1282570200,"date":"2010-08-23","index":2914,"close":0.25,"high":0.26,"low":0.24,"open":0.25,"volume":748620000},{"timestamp":1282656600,"date":"2010-08-24","index":2915,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":641332000},{"timestamp":1282743000,"date":"2010-08-25","index":2916,"close":0.25,"high":0.25,"low":0.24,"open":0.24,"volume":757532000},{"timestamp":1282829400,"date":"2010-08-26","index":2917,"close":0.25,"high":0.25,"low":0.25,"open":0.25,"volume":657596000}]},{"date":"2010-05-13","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1272461400,"date":"2010-04-28","index":2833,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":672164000},{"timestamp":1272547800,"date":"2010-04-29","index":2834,"close":0.42,"high":0.42,"low":0.4,"open":0.41,"volume":987128000},{"timestamp":1272634200,"date":"2010-04-30","index":2835,"close":0.39,"high":0.41,"low":0.39,"open":0.41,"volume":1068048000},{"timestamp":1272893400,"date":"2010-05-03","index":2836,"close":0.39,"high":0.4,"low":0.38,"open":0.39,"volume":1078972000},{"timestamp":1272979800,"date":"2010-05-04","index":2837,"close":0.37,"high":0.38,"low":0.36,"open":0.38,"volume":1311376000},{"timestamp":1273066200,"date":"2010-05-05","index":2838,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":1330840000},{"timestamp":1273152600,"date":"2010-05-06","index":2839,"close":0.35,"high":0.37,"low":0.33,"open":0.36,"volume":1002888000},{"timestamp":1273239000,"date":"2010-05-07","index":2840,"close":0.35,"high":0.36,"low":0.34,"open":0.36,"volume":1153712000},{"timestamp":1273498200,"date":"2010-05-10","index":2841,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":979156000},{"timestamp":1273584600,"date":"2010-05-11","index":2842,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":829124000},{"timestamp":1273671000,"date":"2010-05-12","index":2843,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":901236000}],"post":[{"timestamp":1273757400,"date":"2010-05-13","index":2844,"close":0.37,"high":0.38,"low":0.36,"open":0.37,"volume":1252000000},{"timestamp":1273843800,"date":"2010-05-14","index":2845,"close":0.32,"high":0.34,"low":0.31,"open":0.34,"volume":2493068000},{"timestamp":1274103000,"date":"2010-05-17","index":2846,"close":0.32,"high":0.33,"low":0.31,"open":0.32,"volume":856060000},{"timestamp":1274189400,"date":"2010-05-18","index":2847,"close":0.31,"high":0.33,"low":0.31,"open":0.33,"volume":674112000},{"timestamp":1274275800,"date":"2010-05-19","index":2848,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":826520000},{"timestamp":1274362200,"date":"2010-05-20","index":2849,"close":0.31,"high":0.32,"low":0.3,"open":0.31,"volume":1129136000},{"timestamp":1274448600,"date":"2010-05-21","index":2850,"close":0.32,"high":0.33,"low":0.3,"open":0.3,"volume":1069600000},{"timestamp":1274707800,"date":"2010-05-24","index":2851,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":664564000},{"timestamp":1274794200,"date":"2010-05-25","index":2852,"close":0.32,"high":0.32,"low":0.3,"open":0.3,"volume":966652000},{"timestamp":1274880600,"date":"2010-05-26","index":2853,"close":0.32,"high":0.34,"low":0.32,"open":0.33,"volume":995028000},{"timestamp":1274967000,"date":"2010-05-27","index":2854,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":713560000}]},{"date":"2010-02-17","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1265034600,"date":"2010-02-01","index":2773,"close":0.41,"high":0.41,"low":0.38,"open":0.39,"volume":949832000},{"timestamp":1265121000,"date":"2010-02-02","index":2774,"close":0.42,"high":0.42,"low":0.41,"open":0.41,"volume":849812000},{"timestamp":1265207400,"date":"2010-02-03","index":2775,"close":0.42,"high":0.42,"low":0.41,"open":0.41,"volume":562296000},{"timestamp":1265293800,"date":"2010-02-04","index":2776,"close":0.4,"high":0.42,"low":0.39,"open":0.42,"volume":783480000},{"timestamp":1265380200,"date":"2010-02-05","index":2777,"close":0.41,"high":0.41,"low":0.39,"open":0.4,"volume":604856000},{"timestamp":1265639400,"date":"2010-02-08","index":2778,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":445160000},{"timestamp":1265725800,"date":"2010-02-09","index":2779,"close":0.4,"high":0.41,"low":0.4,"open":0.41,"volume":930144000},{"timestamp":1265812200,"date":"2010-02-10","index":2780,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":535828000},{"timestamp":1265898600,"date":"2010-02-11","index":2781,"close":0.43,"high":0.43,"low":0.41,"open":0.42,"volume":695980000},{"timestamp":1265985000,"date":"2010-02-12","index":2782,"close":0.43,"high":0.44,"low":0.42,"open":0.43,"volume":780212000},{"timestamp":1266330600,"date":"2010-02-16","index":2783,"close":0.44,"high":0.44,"low":0.43,"open":0.44,"volume":457024000}],"post":[{"timestamp":1266417000,"date":"2010-02-17","index":2784,"close":0.45,"high":0.45,"low":0.43,"open":0.45,"volume":876560000},{"timestamp":1266503400,"date":"2010-02-18","index":2785,"close":0.42,"high":0.42,"low":0.41,"open":0.42,"volume":1515508000},{"timestamp":1266589800,"date":"2010-02-19","index":2786,"close":0.41,"high":0.42,"low":0.41,"open":0.41,"volume":510548000},{"timestamp":1266849000,"date":"2010-02-22","index":2787,"close":0.42,"high":0.42,"low":0.41,"open":0.42,"volume":458084000},{"timestamp":1266935400,"date":"2010-02-23","index":2788,"close":0.41,"high":0.42,"low":0.4,"open":0.42,"volume":489764000},{"timestamp":1267021800,"date":"2010-02-24","index":2789,"close":0.41,"high":0.42,"low":0.41,"open":0.41,"volume":445868000},{"timestamp":1267108200,"date":"2010-02-25","index":2790,"close":0.41,"high":0.41,"low":0.39,"open":0.4,"volume":576972000},{"timestamp":1267194600,"date":"2010-02-26","index":2791,"close":0.41,"high":0.41,"low":0.4,"open":0.41,"volume":393396000},{"timestamp":1267453800,"date":"2010-03-01","index":2792,"close":0.42,"high":0.42,"low":0.4,"open":0.41,"volume":555868000},{"timestamp":1267540200,"date":"2010-03-02","index":2793,"close":0.42,"high":0.43,"low":0.42,"open":0.43,"volume":538648000},{"timestamp":1267626600,"date":"2010-03-03","index":2794,"close":0.42,"high":0.43,"low":0.41,"open":0.42,"volume":399300000}]},{"date":"2009-11-05","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1256131800,"date":"2009-10-21","index":2704,"close":0.33,"high":0.35,"low":0.33,"open":0.34,"volume":503956000},{"timestamp":1256218200,"date":"2009-10-22","index":2705,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":379328000},{"timestamp":1256304600,"date":"2009-10-23","index":2706,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":429528000},{"timestamp":1256563800,"date":"2009-10-26","index":2707,"close":0.32,"high":0.34,"low":0.32,"open":0.33,"volume":481652000},{"timestamp":1256650200,"date":"2009-10-27","index":2708,"close":0.31,"high":0.33,"low":0.31,"open":0.32,"volume":591836000},{"timestamp":1256736600,"date":"2009-10-28","index":2709,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":773632000},{"timestamp":1256823000,"date":"2009-10-29","index":2710,"close":0.31,"high":0.32,"low":0.3,"open":0.31,"volume":637100000},{"timestamp":1256909400,"date":"2009-10-30","index":2711,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":604144000},{"timestamp":1257172200,"date":"2009-11-02","index":2712,"close":0.3,"high":0.31,"low":0.29,"open":0.3,"volume":593136000},{"timestamp":1257258600,"date":"2009-11-03","index":2713,"close":0.3,"high":0.3,"low":0.29,"open":0.29,"volume":876472000},{"timestamp":1257345000,"date":"2009-11-04","index":2714,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":916840000}],"post":[{"timestamp":1257431400,"date":"2009-11-05","index":2715,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":955156000},{"timestamp":1257517800,"date":"2009-11-06","index":2716,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":1641112000},{"timestamp":1257777000,"date":"2009-11-09","index":2717,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":818124000},{"timestamp":1257863400,"date":"2009-11-10","index":2718,"close":0.33,"high":0.34,"low":0.32,"open":0.34,"volume":781472000},{"timestamp":1257949800,"date":"2009-11-11","index":2719,"close":0.34,"high":0.35,"low":0.33,"open":0.33,"volume":871512000},{"timestamp":1258036200,"date":"2009-11-12","index":2720,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":505864000},{"timestamp":1258122600,"date":"2009-11-13","index":2721,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":388524000},{"timestamp":1258381800,"date":"2009-11-16","index":2722,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":402820000},{"timestamp":1258468200,"date":"2009-11-17","index":2723,"close":0.34,"high":0.34,"low":0.34,"open":0.34,"volume":350124000},{"timestamp":1258554600,"date":"2009-11-18","index":2724,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":455516000},{"timestamp":1258641000,"date":"2009-11-19","index":2725,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":833840000}]},{"date":"2009-08-06","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1248269400,"date":"2009-07-22","index":2640,"close":0.31,"high":0.31,"low":0.29,"open":0.29,"volume":600908000},{"timestamp":1248355800,"date":"2009-07-23","index":2641,"close":0.32,"high":0.33,"low":0.3,"open":0.31,"volume":1046120000},{"timestamp":1248442200,"date":"2009-07-24","index":2642,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":650592000},{"timestamp":1248701400,"date":"2009-07-27","index":2643,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":677484000},{"timestamp":1248787800,"date":"2009-07-28","index":2644,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":563180000},{"timestamp":1248874200,"date":"2009-07-29","index":2645,"close":0.32,"high":0.32,"low":0.32,"open":0.32,"volume":373972000},{"timestamp":1248960600,"date":"2009-07-30","index":2646,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":468444000},{"timestamp":1249047000,"date":"2009-07-31","index":2647,"close":0.32,"high":0.33,"low":0.31,"open":0.32,"volume":541560000},{"timestamp":1249306200,"date":"2009-08-03","index":2648,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":471900000},{"timestamp":1249392600,"date":"2009-08-04","index":2649,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":695380000},{"timestamp":1249479000,"date":"2009-08-05","index":2650,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":610768000}],"post":[{"timestamp":1249565400,"date":"2009-08-06","index":2651,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":957588000},{"timestamp":1249651800,"date":"2009-08-07","index":2652,"close":0.34,"high":0.36,"low":0.34,"open":0.35,"volume":1401872000},{"timestamp":1249911000,"date":"2009-08-10","index":2653,"close":0.33,"high":0.35,"low":0.33,"open":0.35,"volume":693312000},{"timestamp":1249997400,"date":"2009-08-11","index":2654,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":481884000},{"timestamp":1250083800,"date":"2009-08-12","index":2655,"close":0.34,"high":0.34,"low":0.32,"open":0.32,"volume":634940000},{"timestamp":1250170200,"date":"2009-08-13","index":2656,"close":0.35,"high":0.35,"low":0.33,"open":0.34,"volume":564028000},{"timestamp":1250256600,"date":"2009-08-14","index":2657,"close":0.34,"high":0.35,"low":0.33,"open":0.35,"volume":427148000},{"timestamp":1250515800,"date":"2009-08-17","index":2658,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":465032000},{"timestamp":1250602200,"date":"2009-08-18","index":2659,"close":0.33,"high":0.34,"low":0.32,"open":0.32,"volume":636200000},{"timestamp":1250688600,"date":"2009-08-19","index":2660,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":552996000},{"timestamp":1250775000,"date":"2009-08-20","index":2661,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":819840000}]},{"date":"2009-05-07","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1240407000,"date":"2009-04-22","index":2577,"close":0.28,"high":0.3,"low":0.27,"open":0.27,"volume":916404000},{"timestamp":1240493400,"date":"2009-04-23","index":2578,"close":0.28,"high":0.29,"low":0.27,"open":0.29,"volume":753952000},{"timestamp":1240579800,"date":"2009-04-24","index":2579,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":759508000},{"timestamp":1240839000,"date":"2009-04-27","index":2580,"close":0.28,"high":0.29,"low":0.27,"open":0.28,"volume":787024000},{"timestamp":1240925400,"date":"2009-04-28","index":2581,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":634392000},{"timestamp":1241011800,"date":"2009-04-29","index":2582,"close":0.27,"high":0.28,"low":0.27,"open":0.28,"volume":859668000},{"timestamp":1241098200,"date":"2009-04-30","index":2583,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":1110276000},{"timestamp":1241184600,"date":"2009-05-01","index":2584,"close":0.29,"high":0.3,"low":0.29,"open":0.29,"volume":840548000},{"timestamp":1241443800,"date":"2009-05-04","index":2585,"close":0.31,"high":0.31,"low":0.29,"open":0.3,"volume":927704000},{"timestamp":1241530200,"date":"2009-05-05","index":2586,"close":0.29,"high":0.3,"low":0.29,"open":0.3,"volume":837076000},{"timestamp":1241616600,"date":"2009-05-06","index":2587,"close":0.29,"high":0.3,"low":0.28,"open":0.3,"volume":935088000}],"post":[{"timestamp":1241703000,"date":"2009-05-07","index":2588,"close":0.27,"high":0.3,"low":0.26,"open":0.3,"volume":1289196000},{"timestamp":1241789400,"date":"2009-05-08","index":2589,"close":0.23,"high":0.26,"low":0.23,"open":0.26,"volume":2930564000},{"timestamp":1242048600,"date":"2009-05-11","index":2590,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":1038596000},{"timestamp":1242135000,"date":"2009-05-12","index":2591,"close":0.22,"high":0.24,"low":0.22,"open":0.24,"volume":1201384000},{"timestamp":1242221400,"date":"2009-05-13","index":2592,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":1305608000},{"timestamp":1242307800,"date":"2009-05-14","index":2593,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":1017864000},{"timestamp":1242394200,"date":"2009-05-15","index":2594,"close":0.22,"high":0.23,"low":0.21,"open":0.21,"volume":780308000},{"timestamp":1242653400,"date":"2009-05-18","index":2595,"close":0.23,"high":0.23,"low":0.22,"open":0.22,"volume":938320000},{"timestamp":1242739800,"date":"2009-05-19","index":2596,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":859768000},{"timestamp":1242826200,"date":"2009-05-20","index":2597,"close":0.24,"high":0.26,"low":0.24,"open":0.24,"volume":1309436000},{"timestamp":1242912600,"date":"2009-05-21","index":2598,"close":0.24,"high":0.25,"low":0.23,"open":0.24,"volume":965600000}]},{"date":"2009-02-10","estimated":-0.02,"reported":-0.04,"pre":[{"timestamp":1232980200,"date":"2009-01-26","index":2517,"close":0.2,"high":0.2,"low":0.19,"open":0.19,"volume":581748000},{"timestamp":1233066600,"date":"2009-01-27","index":2518,"close":0.21,"high":0.21,"low":0.2,"open":0.2,"volume":725300000},{"timestamp":1233153000,"date":"2009-01-28","index":2519,"close":0.22,"high":0.22,"low":0.21,"open":0.22,"volume":723752000},{"timestamp":1233239400,"date":"2009-01-29","index":2520,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":413128000},{"timestamp":1233325800,"date":"2009-01-30","index":2521,"close":0.2,"high":0.21,"low":0.2,"open":0.21,"volume":506760000},{"timestamp":1233585000,"date":"2009-02-02","index":2522,"close":0.21,"high":0.21,"low":0.19,"open":0.2,"volume":577992000},{"timestamp":1233671400,"date":"2009-02-03","index":2523,"close":0.21,"high":0.21,"low":0.2,"open":0.21,"volume":396948000},{"timestamp":1233757800,"date":"2009-02-04","index":2524,"close":0.22,"high":0.23,"low":0.21,"open":0.21,"volume":779232000},{"timestamp":1233844200,"date":"2009-02-05","index":2525,"close":0.23,"high":0.24,"low":0.21,"open":0.21,"volume":919192000},{"timestamp":1233930600,"date":"2009-02-06","index":2526,"close":0.25,"high":0.25,"low":0.23,"open":0.23,"volume":1157880000},{"timestamp":1234189800,"date":"2009-02-09","index":2527,"close":0.24,"high":0.25,"low":0.24,"open":0.25,"volume":716128000}],"post":[{"timestamp":1234276200,"date":"2009-02-10","index":2528,"close":0.23,"high":0.25,"low":0.23,"open":0.24,"volume":1129664000},{"timestamp":1234362600,"date":"2009-02-11","index":2529,"close":0.2,"high":0.22,"low":0.2,"open":0.21,"volume":1983400000},{"timestamp":1234449000,"date":"2009-02-12","index":2530,"close":0.21,"high":0.21,"low":0.2,"open":0.2,"volume":1024020000},{"timestamp":1234535400,"date":"2009-02-13","index":2531,"close":0.21,"high":0.21,"low":0.2,"open":0.2,"volume":764304000},{"timestamp":1234881000,"date":"2009-02-17","index":2532,"close":0.2,"high":0.2,"low":0.19,"open":0.2,"volume":779576000},{"timestamp":1234967400,"date":"2009-02-18","index":2533,"close":0.2,"high":0.21,"low":0.2,"open":0.2,"volume":646252000},{"timestamp":1235053800,"date":"2009-02-19","index":2534,"close":0.19,"high":0.21,"low":0.19,"open":0.2,"volume":743988000},{"timestamp":1235140200,"date":"2009-02-20","index":2535,"close":0.19,"high":0.19,"low":0.18,"open":0.18,"volume":770056000},{"timestamp":1235399400,"date":"2009-02-23","index":2536,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":679548000},{"timestamp":1235485800,"date":"2009-02-24","index":2537,"close":0.2,"high":0.2,"low":0.18,"open":0.18,"volume":659524000},{"timestamp":1235572200,"date":"2009-02-25","index":2538,"close":0.2,"high":0.21,"low":0.19,"open":0.2,"volume":702360000}]},{"date":"2008-11-06","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1224682200,"date":"2008-10-22","index":2453,"close":0.17,"high":0.19,"low":0.17,"open":0.18,"volume":600996000},{"timestamp":1224768600,"date":"2008-10-23","index":2454,"close":0.16,"high":0.18,"low":0.16,"open":0.17,"volume":832192000},{"timestamp":1224855000,"date":"2008-10-24","index":2455,"close":0.17,"high":0.17,"low":0.15,"open":0.15,"volume":798336000},{"timestamp":1225114200,"date":"2008-10-27","index":2456,"close":0.17,"high":0.18,"low":0.16,"open":0.16,"volume":698936000},{"timestamp":1225200600,"date":"2008-10-28","index":2457,"close":0.2,"high":0.2,"low":0.18,"open":0.18,"volume":849920000},{"timestamp":1225287000,"date":"2008-10-29","index":2458,"close":0.21,"high":0.22,"low":0.2,"open":0.2,"volume":977284000},{"timestamp":1225373400,"date":"2008-10-30","index":2459,"close":0.22,"high":0.22,"low":0.2,"open":0.22,"volume":657176000},{"timestamp":1225459800,"date":"2008-10-31","index":2460,"close":0.22,"high":0.22,"low":0.21,"open":0.21,"volume":608672000},{"timestamp":1225722600,"date":"2008-11-03","index":2461,"close":0.21,"high":0.23,"low":0.21,"open":0.22,"volume":723924000},{"timestamp":1225809000,"date":"2008-11-04","index":2462,"close":0.22,"high":0.22,"low":0.21,"open":0.22,"volume":619560000},{"timestamp":1225895400,"date":"2008-11-05","index":2463,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":787620000}],"post":[{"timestamp":1225981800,"date":"2008-11-06","index":2464,"close":0.19,"high":0.21,"low":0.19,"open":0.2,"volume":797936000},{"timestamp":1226068200,"date":"2008-11-07","index":2465,"close":0.22,"high":0.23,"low":0.2,"open":0.22,"volume":1132068000},{"timestamp":1226327400,"date":"2008-11-10","index":2466,"close":0.2,"high":0.23,"low":0.2,"open":0.23,"volume":576396000},{"timestamp":1226413800,"date":"2008-11-11","index":2467,"close":0.19,"high":0.2,"low":0.19,"open":0.2,"volume":576484000},{"timestamp":1226500200,"date":"2008-11-12","index":2468,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":646092000},{"timestamp":1226586600,"date":"2008-11-13","index":2469,"close":0.2,"high":0.2,"low":0.17,"open":0.17,"volume":797228000},{"timestamp":1226673000,"date":"2008-11-14","index":2470,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":741024000},{"timestamp":1226932200,"date":"2008-11-17","index":2471,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":388224000},{"timestamp":1227018600,"date":"2008-11-18","index":2472,"close":0.17,"high":0.18,"low":0.16,"open":0.18,"volume":564488000},{"timestamp":1227105000,"date":"2008-11-19","index":2473,"close":0.16,"high":0.17,"low":0.16,"open":0.17,"volume":500220000},{"timestamp":1227191400,"date":"2008-11-20","index":2474,"close":0.15,"high":0.16,"low":0.15,"open":0.15,"volume":847036000}]},{"date":"2008-08-12","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1217251800,"date":"2008-07-28","index":2392,"close":0.29,"high":0.3,"low":0.28,"open":0.29,"volume":734808000},{"timestamp":1217338200,"date":"2008-07-29","index":2393,"close":0.29,"high":0.3,"low":0.29,"open":0.29,"volume":764636000},{"timestamp":1217424600,"date":"2008-07-30","index":2394,"close":0.29,"high":0.3,"low":0.28,"open":0.3,"volume":588492000},{"timestamp":1217511000,"date":"2008-07-31","index":2395,"close":0.29,"high":0.29,"low":0.28,"open":0.29,"volume":487236000},{"timestamp":1217597400,"date":"2008-08-01","index":2396,"close":0.27,"high":0.28,"low":0.27,"open":0.28,"volume":881060000},{"timestamp":1217856600,"date":"2008-08-04","index":2397,"close":0.26,"high":0.27,"low":0.26,"open":0.27,"volume":522052000},{"timestamp":1217943000,"date":"2008-08-05","index":2398,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":685844000},{"timestamp":1218029400,"date":"2008-08-06","index":2399,"close":0.29,"high":0.29,"low":0.27,"open":0.28,"volume":814864000},{"timestamp":1218115800,"date":"2008-08-07","index":2400,"close":0.28,"high":0.3,"low":0.28,"open":0.28,"volume":819232000},{"timestamp":1218202200,"date":"2008-08-08","index":2401,"close":0.28,"high":0.29,"low":0.27,"open":0.28,"volume":853764000},{"timestamp":1218461400,"date":"2008-08-11","index":2402,"close":0.28,"high":0.29,"low":0.28,"open":0.28,"volume":1196436000}],"post":[{"timestamp":1218547800,"date":"2008-08-12","index":2403,"close":0.28,"high":0.28,"low":0.27,"open":0.28,"volume":1410868000},{"timestamp":1218634200,"date":"2008-08-13","index":2404,"close":0.31,"high":0.31,"low":0.29,"open":0.3,"volume":2095260000},{"timestamp":1218720600,"date":"2008-08-14","index":2405,"close":0.32,"high":0.34,"low":0.3,"open":0.3,"volume":1635304000},{"timestamp":1218807000,"date":"2008-08-15","index":2406,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":777652000},{"timestamp":1219066200,"date":"2008-08-18","index":2407,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":893968000},{"timestamp":1219152600,"date":"2008-08-19","index":2408,"close":0.34,"high":0.34,"low":0.32,"open":0.32,"volume":1014140000},{"timestamp":1219239000,"date":"2008-08-20","index":2409,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":1143692000},{"timestamp":1219325400,"date":"2008-08-21","index":2410,"close":0.34,"high":0.35,"low":0.33,"open":0.35,"volume":1021560000},{"timestamp":1219411800,"date":"2008-08-22","index":2411,"close":0.34,"high":0.35,"low":0.33,"open":0.34,"volume":459264000},{"timestamp":1219671000,"date":"2008-08-25","index":2412,"close":0.34,"high":0.35,"low":0.33,"open":0.34,"volume":471600000},{"timestamp":1219757400,"date":"2008-08-26","index":2413,"close":0.33,"high":0.34,"low":0.32,"open":0.34,"volume":613112000}]},{"date":"2008-05-08","estimated":0.1,"reported":0.09,"pre":[{"timestamp":1208957400,"date":"2008-04-23","index":2326,"close":0.51,"high":0.52,"low":0.49,"open":0.49,"volume":1020496000},{"timestamp":1209043800,"date":"2008-04-24","index":2327,"close":0.5,"high":0.52,"low":0.49,"open":0.51,"volume":655764000},{"timestamp":1209130200,"date":"2008-04-25","index":2328,"close":0.5,"high":0.5,"low":0.49,"open":0.5,"volume":552208000},{"timestamp":1209389400,"date":"2008-04-28","index":2329,"close":0.49,"high":0.51,"low":0.49,"open":0.5,"volume":535700000},{"timestamp":1209475800,"date":"2008-04-29","index":2330,"close":0.5,"high":0.51,"low":0.49,"open":0.49,"volume":573408000},{"timestamp":1209562200,"date":"2008-04-30","index":2331,"close":0.51,"high":0.52,"low":0.51,"open":0.51,"volume":1068320000},{"timestamp":1209648600,"date":"2008-05-01","index":2332,"close":0.54,"high":0.54,"low":0.52,"open":0.52,"volume":1014624000},{"timestamp":1209735000,"date":"2008-05-02","index":2333,"close":0.56,"high":0.56,"low":0.54,"open":0.55,"volume":1131016000},{"timestamp":1209994200,"date":"2008-05-05","index":2334,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":943392000},{"timestamp":1210080600,"date":"2008-05-06","index":2335,"close":0.56,"high":0.56,"low":0.54,"open":0.55,"volume":729036000},{"timestamp":1210167000,"date":"2008-05-07","index":2336,"close":0.55,"high":0.57,"low":0.55,"open":0.56,"volume":715632000}],"post":[{"timestamp":1210253400,"date":"2008-05-08","index":2337,"close":0.55,"high":0.56,"low":0.53,"open":0.55,"volume":1360000000},{"timestamp":1210339800,"date":"2008-05-09","index":2338,"close":0.56,"high":0.59,"low":0.55,"open":0.55,"volume":2030352000},{"timestamp":1210599000,"date":"2008-05-12","index":2339,"close":0.55,"high":0.57,"low":0.54,"open":0.57,"volume":1006652000},{"timestamp":1210685400,"date":"2008-05-13","index":2340,"close":0.54,"high":0.55,"low":0.53,"open":0.55,"volume":854108000},{"timestamp":1210771800,"date":"2008-05-14","index":2341,"close":0.55,"high":0.57,"low":0.54,"open":0.54,"volume":751148000},{"timestamp":1210858200,"date":"2008-05-15","index":2342,"close":0.59,"high":0.6,"low":0.55,"open":0.55,"volume":1165464000},{"timestamp":1210944600,"date":"2008-05-16","index":2343,"close":0.61,"high":0.61,"low":0.59,"open":0.6,"volume":1091556000},{"timestamp":1211203800,"date":"2008-05-19","index":2344,"close":0.6,"high":0.63,"low":0.59,"open":0.61,"volume":1158532000},{"timestamp":1211290200,"date":"2008-05-20","index":2345,"close":0.58,"high":0.59,"low":0.58,"open":0.58,"volume":771404000},{"timestamp":1211376600,"date":"2008-05-21","index":2346,"close":0.58,"high":0.61,"low":0.58,"open":0.58,"volume":1066660000},{"timestamp":1211463000,"date":"2008-05-22","index":2347,"close":0.59,"high":0.6,"low":0.58,"open":0.59,"volume":693108000}]},{"date":"2008-02-13","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1201617000,"date":"2008-01-29","index":2267,"close":0.64,"high":0.64,"low":0.61,"open":0.63,"volume":414484000},{"timestamp":1201703400,"date":"2008-01-30","index":2268,"close":0.63,"high":0.64,"low":0.61,"open":0.63,"volume":530476000},{"timestamp":1201789800,"date":"2008-01-31","index":2269,"close":0.61,"high":0.63,"low":0.6,"open":0.62,"volume":588708000},{"timestamp":1201876200,"date":"2008-02-01","index":2270,"close":0.67,"high":0.68,"low":0.61,"open":0.61,"volume":593104000},{"timestamp":1202135400,"date":"2008-02-04","index":2271,"close":0.65,"high":0.69,"low":0.65,"open":0.69,"volume":565128000},{"timestamp":1202221800,"date":"2008-02-05","index":2272,"close":0.61,"high":0.64,"low":0.61,"open":0.64,"volume":494928000},{"timestamp":1202308200,"date":"2008-02-06","index":2273,"close":0.61,"high":0.63,"low":0.6,"open":0.62,"volume":557380000},{"timestamp":1202394600,"date":"2008-02-07","index":2274,"close":0.61,"high":0.63,"low":0.58,"open":0.59,"volume":664128000},{"timestamp":1202481000,"date":"2008-02-08","index":2275,"close":0.62,"high":0.63,"low":0.6,"open":0.61,"volume":393932000},{"timestamp":1202740200,"date":"2008-02-11","index":2276,"close":0.63,"high":0.64,"low":0.62,"open":0.63,"volume":503732000},{"timestamp":1202826600,"date":"2008-02-12","index":2277,"close":0.65,"high":0.66,"low":0.63,"open":0.64,"volume":609688000}],"post":[{"timestamp":1202913000,"date":"2008-02-13","index":2278,"close":0.68,"high":0.68,"low":0.65,"open":0.65,"volume":742312000},{"timestamp":1202999400,"date":"2008-02-14","index":2279,"close":0.57,"high":0.66,"low":0.56,"open":0.66,"volume":2184296000},{"timestamp":1203085800,"date":"2008-02-15","index":2280,"close":0.56,"high":0.58,"low":0.55,"open":0.56,"volume":817364000},{"timestamp":1203431400,"date":"2008-02-19","index":2281,"close":0.55,"high":0.57,"low":0.54,"open":0.57,"volume":558608000},{"timestamp":1203517800,"date":"2008-02-20","index":2282,"close":0.54,"high":0.55,"low":0.53,"open":0.53,"volume":759016000},{"timestamp":1203604200,"date":"2008-02-21","index":2283,"close":0.53,"high":0.55,"low":0.53,"open":0.55,"volume":644272000},{"timestamp":1203690600,"date":"2008-02-22","index":2284,"close":0.56,"high":0.56,"low":0.53,"open":0.54,"volume":723052000},{"timestamp":1203949800,"date":"2008-02-25","index":2285,"close":0.56,"high":0.56,"low":0.54,"open":0.56,"volume":671784000},{"timestamp":1204036200,"date":"2008-02-26","index":2286,"close":0.56,"high":0.57,"low":0.55,"open":0.55,"volume":565420000},{"timestamp":1204122600,"date":"2008-02-27","index":2287,"close":0.57,"high":0.58,"low":0.56,"open":0.56,"volume":537816000},{"timestamp":1204209000,"date":"2008-02-28","index":2288,"close":0.55,"high":0.57,"low":0.55,"open":0.57,"volume":503608000}]},{"date":"2007-11-08","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1193232600,"date":"2007-10-24","index":2202,"close":0.95,"high":0.96,"low":0.9,"open":0.96,"volume":565500000},{"timestamp":1193319000,"date":"2007-10-25","index":2203,"close":0.87,"high":0.93,"low":0.84,"open":0.92,"volume":806192000},{"timestamp":1193405400,"date":"2007-10-26","index":2204,"close":0.86,"high":0.9,"low":0.85,"open":0.89,"volume":616580000},{"timestamp":1193664600,"date":"2007-10-29","index":2205,"close":0.84,"high":0.84,"low":0.81,"open":0.83,"volume":813896000},{"timestamp":1193751000,"date":"2007-10-30","index":2206,"close":0.87,"high":0.89,"low":0.83,"open":0.85,"volume":525212000},{"timestamp":1193837400,"date":"2007-10-31","index":2207,"close":0.88,"high":0.88,"low":0.85,"open":0.88,"volume":455188000},{"timestamp":1193923800,"date":"2007-11-01","index":2208,"close":0.88,"high":0.9,"low":0.86,"open":0.87,"volume":587236000},{"timestamp":1194010200,"date":"2007-11-02","index":2209,"close":0.92,"high":0.93,"low":0.88,"open":0.9,"volume":491844000},{"timestamp":1194273000,"date":"2007-11-05","index":2210,"close":0.92,"high":0.94,"low":0.9,"open":0.91,"volume":436636000},{"timestamp":1194359400,"date":"2007-11-06","index":2211,"close":0.95,"high":0.95,"low":0.92,"open":0.93,"volume":554620000},{"timestamp":1194445800,"date":"2007-11-07","index":2212,"close":0.9,"high":0.95,"low":0.89,"open":0.95,"volume":546768000}],"post":[{"timestamp":1194532200,"date":"2007-11-08","index":2213,"close":0.85,"high":0.91,"low":0.82,"open":0.89,"volume":996824000},{"timestamp":1194618600,"date":"2007-11-09","index":2214,"close":0.83,"high":0.87,"low":0.82,"open":0.86,"volume":871056000},{"timestamp":1194877800,"date":"2007-11-12","index":2215,"close":0.75,"high":0.84,"low":0.75,"open":0.83,"volume":715732000},{"timestamp":1194964200,"date":"2007-11-13","index":2216,"close":0.82,"high":0.82,"low":0.75,"open":0.76,"volume":726696000},{"timestamp":1195050600,"date":"2007-11-14","index":2217,"close":0.8,"high":0.85,"low":0.8,"open":0.84,"volume":666720000},{"timestamp":1195137000,"date":"2007-11-15","index":2218,"close":0.79,"high":0.81,"low":0.77,"open":0.8,"volume":496436000},{"timestamp":1195223400,"date":"2007-11-16","index":2219,"close":0.81,"high":0.81,"low":0.79,"open":0.8,"volume":423592000},{"timestamp":1195482600,"date":"2007-11-19","index":2220,"close":0.76,"high":0.8,"low":0.75,"open":0.8,"volume":568412000},{"timestamp":1195569000,"date":"2007-11-20","index":2221,"close":0.75,"high":0.77,"low":0.73,"open":0.77,"volume":622628000},{"timestamp":1195655400,"date":"2007-11-21","index":2222,"close":0.74,"high":0.76,"low":0.73,"open":0.74,"volume":648452000},{"timestamp":1195828200,"date":"2007-11-23","index":2223,"close":0.76,"high":0.76,"low":0.74,"open":0.75,"volume":141976000}]},{"date":"2007-08-09","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1185370200,"date":"2007-07-25","index":2138,"close":0.74,"high":0.75,"low":0.72,"open":0.74,"volume":437196000},{"timestamp":1185456600,"date":"2007-07-26","index":2139,"close":0.74,"high":0.75,"low":0.72,"open":0.73,"volume":710268000},{"timestamp":1185543000,"date":"2007-07-27","index":2140,"close":0.74,"high":0.77,"low":0.74,"open":0.74,"volume":615480000},{"timestamp":1185802200,"date":"2007-07-30","index":2141,"close":0.76,"high":0.76,"low":0.74,"open":0.74,"volume":538158000},{"timestamp":1185888600,"date":"2007-07-31","index":2142,"close":0.76,"high":0.8,"low":0.76,"open":0.79,"volume":711492000},{"timestamp":1185975000,"date":"2007-08-01","index":2143,"close":0.76,"high":0.77,"low":0.72,"open":0.75,"volume":705828000},{"timestamp":1186061400,"date":"2007-08-02","index":2144,"close":0.75,"high":0.77,"low":0.74,"open":0.77,"volume":468606000},{"timestamp":1186147800,"date":"2007-08-03","index":2145,"close":0.71,"high":0.76,"low":0.71,"open":0.75,"volume":623412000},{"timestamp":1186407000,"date":"2007-08-06","index":2146,"close":0.71,"high":0.72,"low":0.69,"open":0.71,"volume":524724000},{"timestamp":1186493400,"date":"2007-08-07","index":2147,"close":0.73,"high":0.74,"low":0.71,"open":0.71,"volume":565764000},{"timestamp":1186579800,"date":"2007-08-08","index":2148,"close":0.76,"high":0.78,"low":0.73,"open":0.74,"volume":660744000}],"post":[{"timestamp":1186666200,"date":"2007-08-09","index":2149,"close":0.77,"high":0.79,"low":0.75,"open":0.76,"volume":1251834000},{"timestamp":1186752600,"date":"2007-08-10","index":2150,"close":0.73,"high":0.74,"low":0.69,"open":0.71,"volume":1141014000},{"timestamp":1187011800,"date":"2007-08-13","index":2151,"close":0.73,"high":0.74,"low":0.71,"open":0.74,"volume":700410000},{"timestamp":1187098200,"date":"2007-08-14","index":2152,"close":0.75,"high":0.76,"low":0.73,"open":0.73,"volume":1092174000},{"timestamp":1187184600,"date":"2007-08-15","index":2153,"close":0.72,"high":0.76,"low":0.72,"open":0.75,"volume":695142000},{"timestamp":1187271000,"date":"2007-08-16","index":2154,"close":0.71,"high":0.72,"low":0.68,"open":0.71,"volume":780030000},{"timestamp":1187357400,"date":"2007-08-17","index":2155,"close":0.75,"high":0.75,"low":0.71,"open":0.73,"volume":728712000},{"timestamp":1187616600,"date":"2007-08-20","index":2156,"close":0.75,"high":0.76,"low":0.74,"open":0.75,"volume":519684000},{"timestamp":1187703000,"date":"2007-08-21","index":2157,"close":0.79,"high":0.79,"low":0.74,"open":0.75,"volume":715338000},{"timestamp":1187789400,"date":"2007-08-22","index":2158,"close":0.81,"high":0.81,"low":0.79,"open":0.81,"volume":566154000},{"timestamp":1187875800,"date":"2007-08-23","index":2159,"close":0.8,"high":0.82,"low":0.8,"open":0.81,"volume":667986000}]},{"date":"2007-05-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1177507800,"date":"2007-04-25","index":2075,"close":0.55,"high":0.55,"low":0.54,"open":0.54,"volume":509640000},{"timestamp":1177594200,"date":"2007-04-26","index":2076,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":500070000},{"timestamp":1177680600,"date":"2007-04-27","index":2077,"close":0.55,"high":0.56,"low":0.54,"open":0.56,"volume":554058000},{"timestamp":1177939800,"date":"2007-04-30","index":2078,"close":0.55,"high":0.57,"low":0.55,"open":0.56,"volume":563388000},{"timestamp":1178026200,"date":"2007-05-01","index":2079,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":544554000},{"timestamp":1178112600,"date":"2007-05-02","index":2080,"close":0.55,"high":0.56,"low":0.54,"open":0.56,"volume":659658000},{"timestamp":1178199000,"date":"2007-05-03","index":2081,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":500250000},{"timestamp":1178285400,"date":"2007-05-04","index":2082,"close":0.56,"high":0.56,"low":0.56,"open":0.56,"volume":405246000},{"timestamp":1178544600,"date":"2007-05-07","index":2083,"close":0.55,"high":0.58,"low":0.55,"open":0.57,"volume":557100000},{"timestamp":1178631000,"date":"2007-05-08","index":2084,"close":0.55,"high":0.56,"low":0.54,"open":0.55,"volume":737100000},{"timestamp":1178717400,"date":"2007-05-09","index":2085,"close":0.56,"high":0.56,"low":0.54,"open":0.55,"volume":417870000}],"post":[{"timestamp":1178803800,"date":"2007-05-10","index":2086,"close":0.55,"high":0.57,"low":0.54,"open":0.56,"volume":802584000},{"timestamp":1178890200,"date":"2007-05-11","index":2087,"close":0.59,"high":0.59,"low":0.57,"open":0.58,"volume":1530630000},{"timestamp":1179149400,"date":"2007-05-14","index":2088,"close":0.58,"high":0.59,"low":0.57,"open":0.58,"volume":731568000},{"timestamp":1179235800,"date":"2007-05-15","index":2089,"close":0.57,"high":0.58,"low":0.57,"open":0.58,"volume":621360000},{"timestamp":1179322200,"date":"2007-05-16","index":2090,"close":0.58,"high":0.58,"low":0.56,"open":0.58,"volume":523104000},{"timestamp":1179408600,"date":"2007-05-17","index":2091,"close":0.57,"high":0.58,"low":0.57,"open":0.58,"volume":443664000},{"timestamp":1179495000,"date":"2007-05-18","index":2092,"close":0.58,"high":0.59,"low":0.57,"open":0.58,"volume":604266000},{"timestamp":1179754200,"date":"2007-05-21","index":2093,"close":0.59,"high":0.6,"low":0.58,"open":0.58,"volume":645768000},{"timestamp":1179840600,"date":"2007-05-22","index":2094,"close":0.59,"high":0.59,"low":0.58,"open":0.59,"volume":401736000},{"timestamp":1179927000,"date":"2007-05-23","index":2095,"close":0.57,"high":0.59,"low":0.57,"open":0.59,"volume":448248000},{"timestamp":1180013400,"date":"2007-05-24","index":2096,"close":0.55,"high":0.58,"low":0.55,"open":0.58,"volume":607800000}]},{"date":"2007-02-13","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1170081000,"date":"2007-01-29","index":2015,"close":0.5,"high":0.52,"low":0.5,"open":0.52,"volume":1258284000},{"timestamp":1170167400,"date":"2007-01-30","index":2016,"close":0.51,"high":0.52,"low":0.5,"open":0.51,"volume":636174000},{"timestamp":1170253800,"date":"2007-01-31","index":2017,"close":0.51,"high":0.52,"low":0.5,"open":0.51,"volume":467976000},{"timestamp":1170340200,"date":"2007-02-01","index":2018,"close":0.52,"high":0.52,"low":0.5,"open":0.51,"volume":650898000},{"timestamp":1170426600,"date":"2007-02-02","index":2019,"close":0.53,"high":0.53,"low":0.52,"open":0.52,"volume":586590000},{"timestamp":1170685800,"date":"2007-02-05","index":2020,"close":0.54,"high":0.54,"low":0.53,"open":0.53,"volume":579906000},{"timestamp":1170772200,"date":"2007-02-06","index":2021,"close":0.56,"high":0.57,"low":0.54,"open":0.55,"volume":775386000},{"timestamp":1170858600,"date":"2007-02-07","index":2022,"close":0.58,"high":0.58,"low":0.56,"open":0.56,"volume":761058000},{"timestamp":1170945000,"date":"2007-02-08","index":2023,"close":0.57,"high":0.58,"low":0.57,"open":0.57,"volume":726276000},{"timestamp":1171031400,"date":"2007-02-09","index":2024,"close":0.54,"high":0.58,"low":0.54,"open":0.58,"volume":937956000},{"timestamp":1171290600,"date":"2007-02-12","index":2025,"close":0.56,"high":0.57,"low":0.54,"open":0.55,"volume":789360000}],"post":[{"timestamp":1171377000,"date":"2007-02-13","index":2026,"close":0.57,"high":0.57,"low":0.56,"open":0.57,"volume":849732000},{"timestamp":1171463400,"date":"2007-02-14","index":2027,"close":0.56,"high":0.57,"low":0.56,"open":0.57,"volume":1081848000},{"timestamp":1171549800,"date":"2007-02-15","index":2028,"close":0.56,"high":0.57,"low":0.55,"open":0.56,"volume":488682000},{"timestamp":1171636200,"date":"2007-02-16","index":2029,"close":0.55,"high":0.56,"low":0.54,"open":0.56,"volume":915060000},{"timestamp":1171981800,"date":"2007-02-20","index":2030,"close":0.55,"high":0.55,"low":0.54,"open":0.55,"volume":625578000},{"timestamp":1172068200,"date":"2007-02-21","index":2031,"close":0.54,"high":0.55,"low":0.54,"open":0.55,"volume":655332000},{"timestamp":1172154600,"date":"2007-02-22","index":2032,"close":0.55,"high":0.56,"low":0.54,"open":0.55,"volume":655452000},{"timestamp":1172241000,"date":"2007-02-23","index":2033,"close":0.54,"high":0.55,"low":0.54,"open":0.55,"volume":403050000},{"timestamp":1172500200,"date":"2007-02-26","index":2034,"close":0.54,"high":0.55,"low":0.54,"open":0.55,"volume":494070000},{"timestamp":1172586600,"date":"2007-02-27","index":2035,"close":0.52,"high":0.54,"low":0.52,"open":0.53,"volume":714630000},{"timestamp":1172673000,"date":"2007-02-28","index":2036,"close":0.52,"high":0.53,"low":0.51,"open":0.52,"volume":780048000}]},{"date":"2006-11-09","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":1952,"close":0.55,"high":0.56,"low":0.54,"open":0.55,"volume":389436000},{"timestamp":1161869400,"date":"2006-10-26","index":1953,"close":0.56,"high":0.57,"low":0.55,"open":0.55,"volume":366690000},{"timestamp":1161955800,"date":"2006-10-27","index":1954,"close":0.54,"high":0.58,"low":0.53,"open":0.56,"volume":566988000},{"timestamp":1162218600,"date":"2006-10-30","index":1955,"close":0.55,"high":0.56,"low":0.54,"open":0.54,"volume":479592000},{"timestamp":1162305000,"date":"2006-10-31","index":1956,"close":0.58,"high":0.58,"low":0.56,"open":0.56,"volume":996174000},{"timestamp":1162391400,"date":"2006-11-01","index":1957,"close":0.54,"high":0.58,"low":0.53,"open":0.57,"volume":1176540000},{"timestamp":1162477800,"date":"2006-11-02","index":1958,"close":0.53,"high":0.55,"low":0.53,"open":0.54,"volume":862944000},{"timestamp":1162564200,"date":"2006-11-03","index":1959,"close":0.54,"high":0.54,"low":0.53,"open":0.54,"volume":548070000},{"timestamp":1162823400,"date":"2006-11-06","index":1960,"close":0.56,"high":0.57,"low":0.54,"open":0.54,"volume":739602000},{"timestamp":1162909800,"date":"2006-11-07","index":1961,"close":0.57,"high":0.57,"low":0.56,"open":0.56,"volume":553254000},{"timestamp":1162996200,"date":"2006-11-08","index":1962,"close":0.58,"high":0.58,"low":0.56,"open":0.56,"volume":648324000}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":1963,"close":0.59,"high":0.6,"low":0.58,"open":0.59,"volume":1207758000},{"timestamp":1163169000,"date":"2006-11-10","index":1964,"close":0.57,"high":0.59,"low":0.56,"open":0.58,"volume":1317192000},{"timestamp":1163428200,"date":"2006-11-13","index":1965,"close":0.6,"high":0.6,"low":0.57,"open":0.58,"volume":852282000},{"timestamp":1163514600,"date":"2006-11-14","index":1966,"close":0.61,"high":0.61,"low":0.58,"open":0.6,"volume":628530000},{"timestamp":1163601000,"date":"2006-11-15","index":1967,"close":0.6,"high":0.61,"low":0.59,"open":0.6,"volume":491892000},{"timestamp":1163687400,"date":"2006-11-16","index":1968,"close":0.6,"high":0.61,"low":0.59,"open":0.6,"volume":457182000},{"timestamp":1163773800,"date":"2006-11-17","index":1969,"close":0.61,"high":0.61,"low":0.6,"open":0.6,"volume":361608000},{"timestamp":1164033000,"date":"2006-11-20","index":1970,"close":0.61,"high":0.61,"low":0.59,"open":0.6,"volume":608634000},{"timestamp":1164119400,"date":"2006-11-21","index":1971,"close":0.6,"high":0.61,"low":0.6,"open":0.61,"volume":387384000},{"timestamp":1164205800,"date":"2006-11-22","index":1972,"close":0.61,"high":0.61,"low":0.6,"open":0.6,"volume":240258000},{"timestamp":1164378600,"date":"2006-11-24","index":1973,"close":0.62,"high":0.62,"low":0.6,"open":0.61,"volume":144336000}]},{"date":"2006-05-11","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1146058200,"date":"2006-04-26","index":1825,"close":0.48,"high":0.49,"low":0.47,"open":0.48,"volume":330528000},{"timestamp":1146144600,"date":"2006-04-27","index":1826,"close":0.49,"high":0.49,"low":0.47,"open":0.48,"volume":462966000},{"timestamp":1146231000,"date":"2006-04-28","index":1827,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":284736000},{"timestamp":1146490200,"date":"2006-05-01","index":1828,"close":0.51,"high":0.52,"low":0.49,"open":0.49,"volume":902472000},{"timestamp":1146576600,"date":"2006-05-02","index":1829,"close":0.51,"high":0.52,"low":0.51,"open":0.52,"volume":539700000},{"timestamp":1146663000,"date":"2006-05-03","index":1830,"close":0.52,"high":0.52,"low":0.51,"open":0.51,"volume":378114000},{"timestamp":1146749400,"date":"2006-05-04","index":1831,"close":0.51,"high":0.52,"low":0.5,"open":0.51,"volume":511128000},{"timestamp":1146835800,"date":"2006-05-05","index":1832,"close":0.52,"high":0.52,"low":0.51,"open":0.52,"volume":338184000},{"timestamp":1147095000,"date":"2006-05-08","index":1833,"close":0.52,"high":0.53,"low":0.51,"open":0.52,"volume":503622000},{"timestamp":1147181400,"date":"2006-05-09","index":1834,"close":0.5,"high":0.52,"low":0.5,"open":0.52,"volume":561648000},{"timestamp":1147267800,"date":"2006-05-10","index":1835,"close":0.49,"high":0.5,"low":0.49,"open":0.5,"volume":753264000}],"post":[{"timestamp":1147354200,"date":"2006-05-11","index":1836,"close":0.47,"high":0.5,"low":0.47,"open":0.5,"volume":1201110000},{"timestamp":1147440600,"date":"2006-05-12","index":1837,"close":0.44,"high":0.47,"low":0.43,"open":0.46,"volume":1568172000},{"timestamp":1147699800,"date":"2006-05-15","index":1838,"close":0.45,"high":0.45,"low":0.43,"open":0.44,"volume":553380000},{"timestamp":1147786200,"date":"2006-05-16","index":1839,"close":0.43,"high":0.45,"low":0.43,"open":0.45,"volume":497532000},{"timestamp":1147872600,"date":"2006-05-17","index":1840,"close":0.42,"high":0.43,"low":0.41,"open":0.43,"volume":841074000},{"timestamp":1147959000,"date":"2006-05-18","index":1841,"close":0.4,"high":0.42,"low":0.4,"open":0.42,"volume":686730000},{"timestamp":1148045400,"date":"2006-05-19","index":1842,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":932808000},{"timestamp":1148304600,"date":"2006-05-22","index":1843,"close":0.4,"high":0.4,"low":0.39,"open":0.4,"volume":734886000},{"timestamp":1148391000,"date":"2006-05-23","index":1844,"close":0.4,"high":0.42,"low":0.39,"open":0.41,"volume":532314000},{"timestamp":1148477400,"date":"2006-05-24","index":1845,"close":0.4,"high":0.41,"low":0.39,"open":0.4,"volume":579522000},{"timestamp":1148563800,"date":"2006-05-25","index":1846,"close":0.4,"high":0.41,"low":0.4,"open":0.41,"volume":423666000}]},{"date":"2006-02-16","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1138804200,"date":"2006-02-01","index":1767,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":450852000},{"timestamp":1138890600,"date":"2006-02-02","index":1768,"close":0.36,"high":0.38,"low":0.36,"open":0.38,"volume":473736000},{"timestamp":1138977000,"date":"2006-02-03","index":1769,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":504252000},{"timestamp":1139236200,"date":"2006-02-06","index":1770,"close":0.38,"high":0.38,"low":0.36,"open":0.37,"volume":363468000},{"timestamp":1139322600,"date":"2006-02-07","index":1771,"close":0.36,"high":0.38,"low":0.36,"open":0.38,"volume":399408000},{"timestamp":1139409000,"date":"2006-02-08","index":1772,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":393072000},{"timestamp":1139495400,"date":"2006-02-09","index":1773,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":437100000},{"timestamp":1139581800,"date":"2006-02-10","index":1774,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":414996000},{"timestamp":1139841000,"date":"2006-02-13","index":1775,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":280740000},{"timestamp":1139927400,"date":"2006-02-14","index":1776,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":342348000},{"timestamp":1140013800,"date":"2006-02-15","index":1777,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":493296000}],"post":[{"timestamp":1140100200,"date":"2006-02-16","index":1778,"close":0.39,"high":0.39,"low":0.38,"open":0.38,"volume":1305888000},{"timestamp":1140186600,"date":"2006-02-17","index":1779,"close":0.4,"high":0.42,"low":0.39,"open":0.42,"volume":2356956000},{"timestamp":1140532200,"date":"2006-02-21","index":1780,"close":0.39,"high":0.4,"low":0.38,"open":0.39,"volume":684060000},{"timestamp":1140618600,"date":"2006-02-22","index":1781,"close":0.39,"high":0.39,"low":0.37,"open":0.38,"volume":939756000},{"timestamp":1140705000,"date":"2006-02-23","index":1782,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":385128000},{"timestamp":1140791400,"date":"2006-02-24","index":1783,"close":0.38,"high":0.39,"low":0.38,"open":0.38,"volume":416412000},{"timestamp":1141050600,"date":"2006-02-27","index":1784,"close":0.4,"high":0.4,"low":0.38,"open":0.38,"volume":666468000},{"timestamp":1141137000,"date":"2006-02-28","index":1785,"close":0.39,"high":0.4,"low":0.39,"open":0.39,"volume":563316000},{"timestamp":1141223400,"date":"2006-03-01","index":1786,"close":0.41,"high":0.41,"low":0.39,"open":0.39,"volume":703932000},{"timestamp":1141309800,"date":"2006-03-02","index":1787,"close":0.41,"high":0.41,"low":0.4,"open":0.41,"volume":545460000},{"timestamp":1141396200,"date":"2006-03-03","index":1788,"close":0.41,"high":0.42,"low":0.4,"open":0.4,"volume":595800000}]},{"date":"2005-11-09","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1130247000,"date":"2005-10-25","index":1700,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":334680000},{"timestamp":1130333400,"date":"2005-10-26","index":1701,"close":0.27,"high":0.28,"low":0.27,"open":0.28,"volume":415344000},{"timestamp":1130419800,"date":"2005-10-27","index":1702,"close":0.26,"high":0.27,"low":0.26,"open":0.27,"volume":227784000},{"timestamp":1130506200,"date":"2005-10-28","index":1703,"close":0.27,"high":0.27,"low":0.26,"open":0.26,"volume":464640000},{"timestamp":1130769000,"date":"2005-10-31","index":1704,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":432420000},{"timestamp":1130855400,"date":"2005-11-01","index":1705,"close":0.28,"high":0.28,"low":0.27,"open":0.28,"volume":400488000},{"timestamp":1130941800,"date":"2005-11-02","index":1706,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":523668000},{"timestamp":1131028200,"date":"2005-11-03","index":1707,"close":0.29,"high":0.3,"low":0.29,"open":0.29,"volume":465072000},{"timestamp":1131114600,"date":"2005-11-04","index":1708,"close":0.28,"high":0.29,"low":0.28,"open":0.29,"volume":570276000},{"timestamp":1131373800,"date":"2005-11-07","index":1709,"close":0.28,"high":0.29,"low":0.28,"open":0.29,"volume":370824000},{"timestamp":1131460200,"date":"2005-11-08","index":1710,"close":0.28,"high":0.28,"low":0.28,"open":0.28,"volume":538968000}],"post":[{"timestamp":1131546600,"date":"2005-11-09","index":1711,"close":0.29,"high":0.29,"low":0.27,"open":0.28,"volume":818880000},{"timestamp":1131633000,"date":"2005-11-10","index":1712,"close":0.28,"high":0.31,"low":0.27,"open":0.3,"volume":2503620000},{"timestamp":1131719400,"date":"2005-11-11","index":1713,"close":0.28,"high":0.29,"low":0.28,"open":0.28,"volume":545928000},{"timestamp":1131978600,"date":"2005-11-14","index":1714,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":493668000},{"timestamp":1132065000,"date":"2005-11-15","index":1715,"close":0.29,"high":0.29,"low":0.29,"open":0.29,"volume":496200000},{"timestamp":1132151400,"date":"2005-11-16","index":1716,"close":0.29,"high":0.29,"low":0.28,"open":0.29,"volume":455280000},{"timestamp":1132237800,"date":"2005-11-17","index":1717,"close":0.3,"high":0.3,"low":0.29,"open":0.29,"volume":703260000},{"timestamp":1132324200,"date":"2005-11-18","index":1718,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":465768000},{"timestamp":1132583400,"date":"2005-11-21","index":1719,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":454704000},{"timestamp":1132669800,"date":"2005-11-22","index":1720,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":731700000},{"timestamp":1132756200,"date":"2005-11-23","index":1721,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":411948000}]},{"date":"2005-08-11","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1122471000,"date":"2005-07-27","index":1637,"close":0.23,"high":0.23,"low":0.22,"open":0.22,"volume":807828000},{"timestamp":1122557400,"date":"2005-07-28","index":1638,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":411240000},{"timestamp":1122643800,"date":"2005-07-29","index":1639,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":351660000},{"timestamp":1122903000,"date":"2005-08-01","index":1640,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":389040000},{"timestamp":1122989400,"date":"2005-08-02","index":1641,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":422652000},{"timestamp":1123075800,"date":"2005-08-03","index":1642,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":518256000},{"timestamp":1123162200,"date":"2005-08-04","index":1643,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":356424000},{"timestamp":1123248600,"date":"2005-08-05","index":1644,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":684096000},{"timestamp":1123507800,"date":"2005-08-08","index":1645,"close":0.24,"high":0.24,"low":0.23,"open":0.24,"volume":725544000},{"timestamp":1123594200,"date":"2005-08-09","index":1646,"close":0.24,"high":0.24,"low":0.23,"open":0.24,"volume":291900000},{"timestamp":1123680600,"date":"2005-08-10","index":1647,"close":0.23,"high":0.24,"low":0.23,"open":0.24,"volume":440556000}],"post":[{"timestamp":1123767000,"date":"2005-08-11","index":1648,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":701556000},{"timestamp":1123853400,"date":"2005-08-12","index":1649,"close":0.25,"high":0.25,"low":0.24,"open":0.25,"volume":2295420000},{"timestamp":1124112600,"date":"2005-08-15","index":1650,"close":0.26,"high":0.26,"low":0.25,"open":0.25,"volume":882804000},{"timestamp":1124199000,"date":"2005-08-16","index":1651,"close":0.25,"high":0.26,"low":0.25,"open":0.25,"volume":637488000},{"timestamp":1124285400,"date":"2005-08-17","index":1652,"close":0.25,"high":0.25,"low":0.25,"open":0.25,"volume":607572000},{"timestamp":1124371800,"date":"2005-08-18","index":1653,"close":0.25,"high":0.25,"low":0.24,"open":0.25,"volume":822732000},{"timestamp":1124458200,"date":"2005-08-19","index":1654,"close":0.24,"high":0.25,"low":0.24,"open":0.25,"volume":422232000},{"timestamp":1124717400,"date":"2005-08-22","index":1655,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":547224000},{"timestamp":1124803800,"date":"2005-08-23","index":1656,"close":0.24,"high":0.24,"low":0.24,"open":0.24,"volume":254460000},{"timestamp":1124890200,"date":"2005-08-24","index":1657,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":514620000},{"timestamp":1124976600,"date":"2005-08-25","index":1658,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":296484000}]},{"date":"2005-05-12","estimated":0.02,"reported":0.06,"pre":[{"timestamp":1114608600,"date":"2005-04-27","index":1574,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":609348000},{"timestamp":1114695000,"date":"2005-04-28","index":1575,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":372948000},{"timestamp":1114781400,"date":"2005-04-29","index":1576,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":478356000},{"timestamp":1115040600,"date":"2005-05-02","index":1577,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":334908000},{"timestamp":1115127000,"date":"2005-05-03","index":1578,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":439512000},{"timestamp":1115213400,"date":"2005-05-04","index":1579,"close":0.19,"high":0.19,"low":0.18,"open":0.18,"volume":468816000},{"timestamp":1115299800,"date":"2005-05-05","index":1580,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":619272000},{"timestamp":1115386200,"date":"2005-05-06","index":1581,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":355728000},{"timestamp":1115645400,"date":"2005-05-09","index":1582,"close":0.2,"high":0.2,"low":0.19,"open":0.19,"volume":745332000},{"timestamp":1115731800,"date":"2005-05-10","index":1583,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":735120000},{"timestamp":1115818200,"date":"2005-05-11","index":1584,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":555420000}],"post":[{"timestamp":1115904600,"date":"2005-05-12","index":1585,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":835584000},{"timestamp":1115991000,"date":"2005-05-13","index":1586,"close":0.21,"high":0.21,"low":0.2,"open":0.21,"volume":2650320000},{"timestamp":1116250200,"date":"2005-05-16","index":1587,"close":0.21,"high":0.21,"low":0.21,"open":0.21,"volume":664104000},{"timestamp":1116336600,"date":"2005-05-17","index":1588,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":639804000},{"timestamp":1116423000,"date":"2005-05-18","index":1589,"close":0.22,"high":0.22,"low":0.21,"open":0.21,"volume":550056000},{"timestamp":1116509400,"date":"2005-05-19","index":1590,"close":0.22,"high":0.22,"low":0.21,"open":0.22,"volume":452880000},{"timestamp":1116595800,"date":"2005-05-20","index":1591,"close":0.22,"high":0.22,"low":0.21,"open":0.22,"volume":517008000},{"timestamp":1116855000,"date":"2005-05-23","index":1592,"close":0.22,"high":0.23,"low":0.22,"open":0.22,"volume":703668000},{"timestamp":1116941400,"date":"2005-05-24","index":1593,"close":0.23,"high":0.23,"low":0.22,"open":0.22,"volume":522192000},{"timestamp":1117027800,"date":"2005-05-25","index":1594,"close":0.22,"high":0.23,"low":0.22,"open":0.23,"volume":535272000},{"timestamp":1117114200,"date":"2005-05-26","index":1595,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":788784000}]},{"date":"2005-02-17","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1107354600,"date":"2005-02-02","index":1516,"close":0.21,"high":0.21,"low":0.2,"open":0.2,"volume":2035404000},{"timestamp":1107441000,"date":"2005-02-03","index":1517,"close":0.2,"high":0.2,"low":0.2,"open":0.2,"volume":690120000},{"timestamp":1107527400,"date":"2005-02-04","index":1518,"close":0.21,"high":0.22,"low":0.2,"open":0.2,"volume":806448000},{"timestamp":1107786600,"date":"2005-02-07","index":1519,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":521628000},{"timestamp":1107873000,"date":"2005-02-08","index":1520,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":455772000},{"timestamp":1107959400,"date":"2005-02-09","index":1521,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":783756000},{"timestamp":1108045800,"date":"2005-02-10","index":1522,"close":0.21,"high":0.21,"low":0.21,"open":0.21,"volume":602376000},{"timestamp":1108132200,"date":"2005-02-11","index":1523,"close":0.22,"high":0.22,"low":0.21,"open":0.21,"volume":556512000},{"timestamp":1108391400,"date":"2005-02-14","index":1524,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":432900000},{"timestamp":1108477800,"date":"2005-02-15","index":1525,"close":0.22,"high":0.22,"low":0.21,"open":0.21,"volume":748500000},{"timestamp":1108564200,"date":"2005-02-16","index":1526,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":466464000}],"post":[{"timestamp":1108650600,"date":"2005-02-17","index":1527,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":1017408000},{"timestamp":1108737000,"date":"2005-02-18","index":1528,"close":0.24,"high":0.24,"low":0.22,"open":0.23,"volume":3132120000},{"timestamp":1109082600,"date":"2005-02-22","index":1529,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":1420800000},{"timestamp":1109169000,"date":"2005-02-23","index":1530,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":1107840000},{"timestamp":1109255400,"date":"2005-02-24","index":1531,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":695496000},{"timestamp":1109341800,"date":"2005-02-25","index":1532,"close":0.24,"high":0.24,"low":0.23,"open":0.24,"volume":525132000},{"timestamp":1109601000,"date":"2005-02-28","index":1533,"close":0.24,"high":0.24,"low":0.24,"open":0.24,"volume":758064000},{"timestamp":1109687400,"date":"2005-03-01","index":1534,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":737148000},{"timestamp":1109773800,"date":"2005-03-02","index":1535,"close":0.23,"high":0.24,"low":0.23,"open":0.24,"volume":947460000},{"timestamp":1109860200,"date":"2005-03-03","index":1536,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":761292000},{"timestamp":1109946600,"date":"2005-03-04","index":1537,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":593124000}]},{"date":"2004-11-04","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1098279000,"date":"2004-10-20","index":1444,"close":0.11,"high":0.11,"low":0.11,"open":0.11,"volume":540204000},{"timestamp":1098365400,"date":"2004-10-21","index":1445,"close":0.12,"high":0.12,"low":0.11,"open":0.12,"volume":1013964000},{"timestamp":1098451800,"date":"2004-10-22","index":1446,"close":0.11,"high":0.12,"low":0.11,"open":0.12,"volume":686460000},{"timestamp":1098711000,"date":"2004-10-25","index":1447,"close":0.11,"high":0.11,"low":0.11,"open":0.11,"volume":529164000},{"timestamp":1098797400,"date":"2004-10-26","index":1448,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":2455776000},{"timestamp":1098883800,"date":"2004-10-27","index":1449,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":1074036000},{"timestamp":1098970200,"date":"2004-10-28","index":1450,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":561552000},{"timestamp":1099056600,"date":"2004-10-29","index":1451,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":742860000},{"timestamp":1099319400,"date":"2004-11-01","index":1452,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":653892000},{"timestamp":1099405800,"date":"2004-11-02","index":1453,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":1095756000},{"timestamp":1099492200,"date":"2004-11-03","index":1454,"close":0.13,"high":0.13,"low":0.13,"open":0.13,"volume":910356000}],"post":[{"timestamp":1099578600,"date":"2004-11-04","index":1455,"close":0.13,"high":0.13,"low":0.12,"open":0.13,"volume":995544000},{"timestamp":1099665000,"date":"2004-11-05","index":1456,"close":0.15,"high":0.16,"low":0.15,"open":0.15,"volume":3849012000},{"timestamp":1099924200,"date":"2004-11-08","index":1457,"close":0.15,"high":0.15,"low":0.14,"open":0.15,"volume":718620000},{"timestamp":1100010600,"date":"2004-11-09","index":1458,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":615936000},{"timestamp":1100097000,"date":"2004-11-10","index":1459,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":645912000},{"timestamp":1100183400,"date":"2004-11-11","index":1460,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":507000000},{"timestamp":1100269800,"date":"2004-11-12","index":1461,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":647076000},{"timestamp":1100529000,"date":"2004-11-15","index":1462,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":536472000},{"timestamp":1100615400,"date":"2004-11-16","index":1463,"close":0.15,"high":0.16,"low":0.15,"open":0.15,"volume":472728000},{"timestamp":1100701800,"date":"2004-11-17","index":1464,"close":0.16,"high":0.16,"low":0.15,"open":0.16,"volume":602772000},{"timestamp":1100788200,"date":"2004-11-18","index":1465,"close":0.16,"high":0.16,"low":0.15,"open":0.16,"volume":532524000}]},{"date":"2004-08-05","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1090416600,"date":"2004-07-21","index":1380,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":613416000},{"timestamp":1090503000,"date":"2004-07-22","index":1381,"close":0.13,"high":0.13,"low":0.12,"open":0.12,"volume":521460000},{"timestamp":1090589400,"date":"2004-07-23","index":1382,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":371496000},{"timestamp":1090848600,"date":"2004-07-26","index":1383,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":503208000},{"timestamp":1090935000,"date":"2004-07-27","index":1384,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":789888000},{"timestamp":1091021400,"date":"2004-07-28","index":1385,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":505116000},{"timestamp":1091107800,"date":"2004-07-29","index":1386,"close":0.13,"high":0.13,"low":0.12,"open":0.12,"volume":747360000},{"timestamp":1091194200,"date":"2004-07-30","index":1387,"close":0.13,"high":0.13,"low":0.13,"open":0.13,"volume":403956000},{"timestamp":1091453400,"date":"2004-08-02","index":1388,"close":0.13,"high":0.13,"low":0.13,"open":0.13,"volume":420984000},{"timestamp":1091539800,"date":"2004-08-03","index":1389,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":741540000},{"timestamp":1091626200,"date":"2004-08-04","index":1390,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":507816000}],"post":[{"timestamp":1091712600,"date":"2004-08-05","index":1391,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":859920000},{"timestamp":1091799000,"date":"2004-08-06","index":1392,"close":0.08,"high":0.09,"low":0.08,"open":0.08,"volume":5088948000},{"timestamp":1092058200,"date":"2004-08-09","index":1393,"close":0.08,"high":0.08,"low":0.08,"open":0.08,"volume":1579212000},{"timestamp":1092144600,"date":"2004-08-10","index":1394,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":2051916000},{"timestamp":1092231000,"date":"2004-08-11","index":1395,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":963816000},{"timestamp":1092317400,"date":"2004-08-12","index":1396,"close":0.08,"high":0.09,"low":0.08,"open":0.09,"volume":654384000},{"timestamp":1092403800,"date":"2004-08-13","index":1397,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":815700000},{"timestamp":1092663000,"date":"2004-08-16","index":1398,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":531732000},{"timestamp":1092749400,"date":"2004-08-17","index":1399,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":744912000},{"timestamp":1092835800,"date":"2004-08-18","index":1400,"close":0.1,"high":0.1,"low":0.09,"open":0.09,"volume":872424000},{"timestamp":1092922200,"date":"2004-08-19","index":1401,"close":0.1,"high":0.1,"low":0.1,"open":0.1,"volume":724404000}]},{"date":"2004-05-06","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1082554200,"date":"2004-04-21","index":1318,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":688812000},{"timestamp":1082640600,"date":"2004-04-22","index":1319,"close":0.19,"high":0.19,"low":0.18,"open":0.19,"volume":695520000},{"timestamp":1082727000,"date":"2004-04-23","index":1320,"close":0.19,"high":0.2,"low":0.19,"open":0.19,"volume":443928000},{"timestamp":1082986200,"date":"2004-04-26","index":1321,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":429912000},{"timestamp":1083072600,"date":"2004-04-27","index":1322,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":494568000},{"timestamp":1083159000,"date":"2004-04-28","index":1323,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":468768000},{"timestamp":1083245400,"date":"2004-04-29","index":1324,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":645048000},{"timestamp":1083331800,"date":"2004-04-30","index":1325,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":512928000},{"timestamp":1083591000,"date":"2004-05-03","index":1326,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":610668000},{"timestamp":1083677400,"date":"2004-05-04","index":1327,"close":0.18,"high":0.18,"low":0.17,"open":0.17,"volume":772380000},{"timestamp":1083763800,"date":"2004-05-05","index":1328,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":464280000}],"post":[{"timestamp":1083850200,"date":"2004-05-06","index":1329,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":711348000},{"timestamp":1083936600,"date":"2004-05-07","index":1330,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":956772000},{"timestamp":1084195800,"date":"2004-05-10","index":1331,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":669072000},{"timestamp":1084282200,"date":"2004-05-11","index":1332,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":399936000},{"timestamp":1084368600,"date":"2004-05-12","index":1333,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":482328000},{"timestamp":1084455000,"date":"2004-05-13","index":1334,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":347952000},{"timestamp":1084541400,"date":"2004-05-14","index":1335,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":459000000},{"timestamp":1084800600,"date":"2004-05-17","index":1336,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":308340000},{"timestamp":1084887000,"date":"2004-05-18","index":1337,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":204420000},{"timestamp":1084973400,"date":"2004-05-19","index":1338,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":498276000},{"timestamp":1085059800,"date":"2004-05-20","index":1339,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":421488000}]},{"date":"2004-02-12","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1075300200,"date":"2004-01-28","index":1260,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":615204000},{"timestamp":1075386600,"date":"2004-01-29","index":1261,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":929700000},{"timestamp":1075473000,"date":"2004-01-30","index":1262,"close":0.19,"high":0.19,"low":0.18,"open":0.18,"volume":466464000},{"timestamp":1075732200,"date":"2004-02-02","index":1263,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":560844000},{"timestamp":1075818600,"date":"2004-02-03","index":1264,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":418032000},{"timestamp":1075905000,"date":"2004-02-04","index":1265,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":436800000},{"timestamp":1075991400,"date":"2004-02-05","index":1266,"close":0.19,"high":0.19,"low":0.18,"open":0.18,"volume":331980000},{"timestamp":1076077800,"date":"2004-02-06","index":1267,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":471132000},{"timestamp":1076337000,"date":"2004-02-09","index":1268,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":373992000},{"timestamp":1076423400,"date":"2004-02-10","index":1269,"close":0.2,"high":0.2,"low":0.19,"open":0.19,"volume":509700000},{"timestamp":1076509800,"date":"2004-02-11","index":1270,"close":0.2,"high":0.2,"low":0.2,"open":0.2,"volume":737808000}],"post":[{"timestamp":1076596200,"date":"2004-02-12","index":1271,"close":0.2,"high":0.2,"low":0.19,"open":0.2,"volume":974892000},{"timestamp":1076682600,"date":"2004-02-13","index":1272,"close":0.19,"high":0.2,"low":0.19,"open":0.19,"volume":1747500000},{"timestamp":1077028200,"date":"2004-02-17","index":1273,"close":0.2,"high":0.2,"low":0.19,"open":0.19,"volume":575976000},{"timestamp":1077114600,"date":"2004-02-18","index":1274,"close":0.2,"high":0.2,"low":0.19,"open":0.2,"volume":320244000},{"timestamp":1077201000,"date":"2004-02-19","index":1275,"close":0.2,"high":0.2,"low":0.2,"open":0.2,"volume":631032000},{"timestamp":1077287400,"date":"2004-02-20","index":1276,"close":0.2,"high":0.2,"low":0.19,"open":0.2,"volume":618120000},{"timestamp":1077546600,"date":"2004-02-23","index":1277,"close":0.19,"high":0.2,"low":0.19,"open":0.2,"volume":853332000},{"timestamp":1077633000,"date":"2004-02-24","index":1278,"close":0.19,"high":0.19,"low":0.18,"open":0.19,"volume":708384000},{"timestamp":1077719400,"date":"2004-02-25","index":1279,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":652512000},{"timestamp":1077805800,"date":"2004-02-26","index":1280,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":344976000},{"timestamp":1077892200,"date":"2004-02-27","index":1281,"close":0.19,"high":0.19,"low":0.18,"open":0.19,"volume":595548000}]},{"date":"2003-11-06","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1066829400,"date":"2003-10-22","index":1194,"close":0.14,"high":0.15,"low":0.14,"open":0.14,"volume":620952000},{"timestamp":1066915800,"date":"2003-10-23","index":1195,"close":0.14,"high":0.15,"low":0.14,"open":0.14,"volume":451524000},{"timestamp":1067002200,"date":"2003-10-24","index":1196,"close":0.14,"high":0.14,"low":0.14,"open":0.14,"volume":447084000},{"timestamp":1067265000,"date":"2003-10-27","index":1197,"close":0.14,"high":0.14,"low":0.14,"open":0.14,"volume":254460000},{"timestamp":1067351400,"date":"2003-10-28","index":1198,"close":0.15,"high":0.15,"low":0.14,"open":0.15,"volume":956064000},{"timestamp":1067437800,"date":"2003-10-29","index":1199,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":494004000},{"timestamp":1067524200,"date":"2003-10-30","index":1200,"close":0.15,"high":0.16,"low":0.15,"open":0.16,"volume":581256000},{"timestamp":1067610600,"date":"2003-10-31","index":1201,"close":0.15,"high":0.15,"low":0.14,"open":0.15,"volume":598152000},{"timestamp":1067869800,"date":"2003-11-03","index":1202,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":773724000},{"timestamp":1067956200,"date":"2003-11-04","index":1203,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":700896000},{"timestamp":1068042600,"date":"2003-11-05","index":1204,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":882024000}],"post":[{"timestamp":1068129000,"date":"2003-11-06","index":1205,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":1175280000},{"timestamp":1068215400,"date":"2003-11-07","index":1206,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":4292820000},{"timestamp":1068474600,"date":"2003-11-10","index":1207,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":1210056000},{"timestamp":1068561000,"date":"2003-11-11","index":1208,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":799140000},{"timestamp":1068647400,"date":"2003-11-12","index":1209,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":617664000},{"timestamp":1068733800,"date":"2003-11-13","index":1210,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":580332000},{"timestamp":1068820200,"date":"2003-11-14","index":1211,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":888420000},{"timestamp":1069079400,"date":"2003-11-17","index":1212,"close":0.17,"high":0.17,"low":0.16,"open":0.16,"volume":599880000},{"timestamp":1069165800,"date":"2003-11-18","index":1213,"close":0.16,"high":0.17,"low":0.16,"open":0.17,"volume":991428000},{"timestamp":1069252200,"date":"2003-11-19","index":1214,"close":0.17,"high":0.17,"low":0.16,"open":0.17,"volume":567552000},{"timestamp":1069338600,"date":"2003-11-20","index":1215,"close":0.16,"high":0.17,"low":0.16,"open":0.17,"volume":738852000}]},{"date":"2003-08-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1058967000,"date":"2003-07-23","index":1130,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":605328000},{"timestamp":1059053400,"date":"2003-07-24","index":1131,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":1116828000},{"timestamp":1059139800,"date":"2003-07-25","index":1132,"close":0.18,"high":0.18,"low":0.17,"open":0.17,"volume":1002084000},{"timestamp":1059399000,"date":"2003-07-28","index":1133,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":703752000},{"timestamp":1059485400,"date":"2003-07-29","index":1134,"close":0.16,"high":0.17,"low":0.15,"open":0.15,"volume":2794788000},{"timestamp":1059571800,"date":"2003-07-30","index":1135,"close":0.16,"high":0.16,"low":0.16,"open":0.16,"volume":788724000},{"timestamp":1059658200,"date":"2003-07-31","index":1136,"close":0.16,"high":0.16,"low":0.16,"open":0.16,"volume":897600000},{"timestamp":1059744600,"date":"2003-08-01","index":1137,"close":0.16,"high":0.17,"low":0.16,"open":0.16,"volume":767556000},{"timestamp":1060003800,"date":"2003-08-04","index":1138,"close":0.17,"high":0.17,"low":0.16,"open":0.16,"volume":1428852000},{"timestamp":1060090200,"date":"2003-08-05","index":1139,"close":0.17,"high":0.18,"low":0.17,"open":0.17,"volume":1063488000},{"timestamp":1060176600,"date":"2003-08-06","index":1140,"close":0.16,"high":0.17,"low":0.16,"open":0.17,"volume":1025868000}],"post":[{"timestamp":1060263000,"date":"2003-08-07","index":1141,"close":0.16,"high":0.17,"low":0.16,"open":0.16,"volume":1040340000},{"timestamp":1060349400,"date":"2003-08-08","index":1142,"close":0.13,"high":0.14,"low":0.13,"open":0.14,"volume":3767580000},{"timestamp":1060608600,"date":"2003-08-11","index":1143,"close":0.14,"high":0.14,"low":0.13,"open":0.13,"volume":1675752000},{"timestamp":1060695000,"date":"2003-08-12","index":1144,"close":0.14,"high":0.14,"low":0.14,"open":0.14,"volume":764160000},{"timestamp":1060781400,"date":"2003-08-13","index":1145,"close":0.14,"high":0.14,"low":0.14,"open":0.14,"volume":693552000},{"timestamp":1060867800,"date":"2003-08-14","index":1146,"close":0.14,"high":0.14,"low":0.13,"open":0.14,"volume":1527696000},{"timestamp":1060954200,"date":"2003-08-15","index":1147,"close":0.13,"high":0.14,"low":0.13,"open":0.13,"volume":217716000},{"timestamp":1061213400,"date":"2003-08-18","index":1148,"close":0.14,"high":0.14,"low":0.13,"open":0.14,"volume":717684000},{"timestamp":1061299800,"date":"2003-08-19","index":1149,"close":0.15,"high":0.15,"low":0.14,"open":0.14,"volume":1403976000},{"timestamp":1061386200,"date":"2003-08-20","index":1150,"close":0.15,"high":0.15,"low":0.14,"open":0.15,"volume":870348000},{"timestamp":1061472600,"date":"2003-08-21","index":1151,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":644748000}]},{"date":"2003-05-08","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1051104600,"date":"2003-04-23","index":1067,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":606204000},{"timestamp":1051191000,"date":"2003-04-24","index":1068,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":660912000},{"timestamp":1051277400,"date":"2003-04-25","index":1069,"close":0.11,"high":0.12,"low":0.11,"open":0.12,"volume":884652000},{"timestamp":1051536600,"date":"2003-04-28","index":1070,"close":0.12,"high":0.12,"low":0.11,"open":0.11,"volume":674988000},{"timestamp":1051623000,"date":"2003-04-29","index":1071,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":670344000},{"timestamp":1051709400,"date":"2003-04-30","index":1072,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":466620000},{"timestamp":1051795800,"date":"2003-05-01","index":1073,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":733368000},{"timestamp":1051882200,"date":"2003-05-02","index":1074,"close":0.13,"high":0.13,"low":0.12,"open":0.12,"volume":1691088000},{"timestamp":1052141400,"date":"2003-05-05","index":1075,"close":0.14,"high":0.14,"low":0.13,"open":0.13,"volume":1576164000},{"timestamp":1052227800,"date":"2003-05-06","index":1076,"close":0.14,"high":0.14,"low":0.13,"open":0.14,"volume":1143864000},{"timestamp":1052314200,"date":"2003-05-07","index":1077,"close":0.13,"high":0.14,"low":0.13,"open":0.13,"volume":897372000}],"post":[{"timestamp":1052400600,"date":"2003-05-08","index":1078,"close":0.13,"high":0.14,"low":0.13,"open":0.13,"volume":1957452000},{"timestamp":1052487000,"date":"2003-05-09","index":1079,"close":0.18,"high":0.18,"low":0.15,"open":0.16,"volume":9230856000},{"timestamp":1052746200,"date":"2003-05-12","index":1080,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":3007860000},{"timestamp":1052832600,"date":"2003-05-13","index":1081,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":1824108000},{"timestamp":1052919000,"date":"2003-05-14","index":1082,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":965580000},{"timestamp":1053005400,"date":"2003-05-15","index":1083,"close":0.18,"high":0.18,"low":0.17,"open":0.17,"volume":1105656000},{"timestamp":1053091800,"date":"2003-05-16","index":1084,"close":0.18,"high":0.18,"low":0.17,"open":0.17,"volume":1028916000},{"timestamp":1053351000,"date":"2003-05-19","index":1085,"close":0.17,"high":0.18,"low":0.17,"open":0.17,"volume":1220484000},{"timestamp":1053437400,"date":"2003-05-20","index":1086,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":884124000},{"timestamp":1053523800,"date":"2003-05-21","index":1087,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":905472000},{"timestamp":1053610200,"date":"2003-05-22","index":1088,"close":0.17,"high":0.18,"low":0.17,"open":0.17,"volume":888816000}]},{"date":"2003-02-13","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2002-11-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1035379800,"date":"2002-10-23","index":943,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":925428000},{"timestamp":1035466200,"date":"2002-10-24","index":944,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":1055172000},{"timestamp":1035552600,"date":"2002-10-25","index":945,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":745956000},{"timestamp":1035815400,"date":"2002-10-28","index":946,"close":0.09,"high":0.1,"low":0.09,"open":0.1,"volume":1070544000},{"timestamp":1035901800,"date":"2002-10-29","index":947,"close":0.09,"high":0.09,"low":0.08,"open":0.09,"volume":772728000},{"timestamp":1035988200,"date":"2002-10-30","index":948,"close":0.09,"high":0.1,"low":0.09,"open":0.09,"volume":1139496000},{"timestamp":1036074600,"date":"2002-10-31","index":949,"close":0.1,"high":0.1,"low":0.09,"open":0.09,"volume":1255476000},{"timestamp":1036161000,"date":"2002-11-01","index":950,"close":0.12,"high":0.12,"low":0.1,"open":0.1,"volume":2128836000},{"timestamp":1036420200,"date":"2002-11-04","index":951,"close":0.13,"high":0.14,"low":0.12,"open":0.12,"volume":2688132000},{"timestamp":1036506600,"date":"2002-11-05","index":952,"close":0.13,"high":0.13,"low":0.12,"open":0.13,"volume":2034540000},{"timestamp":1036593000,"date":"2002-11-06","index":953,"close":0.13,"high":0.14,"low":0.12,"open":0.13,"volume":1646016000}],"post":[{"timestamp":1036679400,"date":"2002-11-07","index":954,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":1660560000},{"timestamp":1036765800,"date":"2002-11-08","index":955,"close":0.09,"high":0.11,"low":0.09,"open":0.1,"volume":3798900000},{"timestamp":1037025000,"date":"2002-11-11","index":956,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":1378452000},{"timestamp":1037111400,"date":"2002-11-12","index":957,"close":0.1,"high":0.1,"low":0.09,"open":0.09,"volume":1381188000},{"timestamp":1037197800,"date":"2002-11-13","index":958,"close":0.1,"high":0.1,"low":0.09,"open":0.09,"volume":1802112000},{"timestamp":1037284200,"date":"2002-11-14","index":959,"close":0.1,"high":0.11,"low":0.1,"open":0.1,"volume":1138728000},{"timestamp":1037370600,"date":"2002-11-15","index":960,"close":0.11,"high":0.12,"low":0.11,"open":0.11,"volume":2054328000},{"timestamp":1037629800,"date":"2002-11-18","index":961,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":1982472000},{"timestamp":1037716200,"date":"2002-11-19","index":962,"close":0.12,"high":0.12,"low":0.11,"open":0.12,"volume":1971948000},{"timestamp":1037802600,"date":"2002-11-20","index":963,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":1292796000},{"timestamp":1037889000,"date":"2002-11-21","index":964,"close":0.13,"high":0.14,"low":0.13,"open":0.13,"volume":2053920000}]},{"date":"2002-08-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1028122200,"date":"2002-07-31","index":884,"close":0.09,"high":0.1,"low":0.09,"open":0.1,"volume":4837140000},{"timestamp":1028208600,"date":"2002-08-01","index":885,"close":0.08,"high":0.09,"low":0.08,"open":0.09,"volume":1725708000},{"timestamp":1028295000,"date":"2002-08-02","index":886,"close":0.08,"high":0.09,"low":0.08,"open":0.09,"volume":1795260000},{"timestamp":1028554200,"date":"2002-08-05","index":887,"close":0.07,"high":0.08,"low":0.07,"open":0.08,"volume":1330716000},{"timestamp":1028640600,"date":"2002-08-06","index":888,"close":0.08,"high":0.08,"low":0.07,"open":0.08,"volume":1168800000},{"timestamp":1028727000,"date":"2002-08-07","index":889,"close":0.07,"high":0.08,"low":0.07,"open":0.08,"volume":892980000},{"timestamp":1028813400,"date":"2002-08-08","index":890,"close":0.08,"high":0.08,"low":0.07,"open":0.07,"volume":755424000},{"timestamp":1028899800,"date":"2002-08-09","index":891,"close":0.08,"high":0.08,"low":0.08,"open":0.08,"volume":581304000},{"timestamp":1029159000,"date":"2002-08-12","index":892,"close":0.08,"high":0.08,"low":0.07,"open":0.08,"volume":592800000},{"timestamp":1029245400,"date":"2002-08-13","index":893,"close":0.08,"high":0.08,"low":0.08,"open":0.08,"volume":654420000},{"timestamp":1029331800,"date":"2002-08-14","index":894,"close":0.08,"high":0.08,"low":0.08,"open":0.08,"volume":632688000}],"post":[{"timestamp":1029418200,"date":"2002-08-15","index":895,"close":0.09,"high":0.09,"low":0.08,"open":0.08,"volume":1140120000},{"timestamp":1029504600,"date":"2002-08-16","index":896,"close":0.09,"high":0.09,"low":0.08,"open":0.08,"volume":1657428000},{"timestamp":1029763800,"date":"2002-08-19","index":897,"close":0.11,"high":0.11,"low":0.09,"open":0.09,"volume":2243928000},{"timestamp":1029850200,"date":"2002-08-20","index":898,"close":0.1,"high":0.11,"low":0.1,"open":0.11,"volume":1429488000},{"timestamp":1029936600,"date":"2002-08-21","index":899,"close":0.11,"high":0.11,"low":0.1,"open":0.11,"volume":1194876000},{"timestamp":1030023000,"date":"2002-08-22","index":900,"close":0.1,"high":0.11,"low":0.1,"open":0.1,"volume":1358496000},{"timestamp":1030109400,"date":"2002-08-23","index":901,"close":0.1,"high":0.1,"low":0.1,"open":0.1,"volume":919932000},{"timestamp":1030368600,"date":"2002-08-26","index":902,"close":0.1,"high":0.1,"low":0.09,"open":0.1,"volume":698568000},{"timestamp":1030455000,"date":"2002-08-27","index":903,"close":0.09,"high":0.1,"low":0.09,"open":0.1,"volume":686712000},{"timestamp":1030541400,"date":"2002-08-28","index":904,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":700356000},{"timestamp":1030627800,"date":"2002-08-29","index":905,"close":0.09,"high":0.09,"low":0.08,"open":0.08,"volume":815520000}]},{"date":"2002-05-22","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1020778200,"date":"2002-05-07","index":825,"close":0.27,"high":0.27,"low":0.26,"open":0.27,"volume":1412448000},{"timestamp":1020864600,"date":"2002-05-08","index":826,"close":0.3,"high":0.3,"low":0.28,"open":0.29,"volume":1688688000},{"timestamp":1020951000,"date":"2002-05-09","index":827,"close":0.29,"high":0.31,"low":0.29,"open":0.3,"volume":1230840000},{"timestamp":1021037400,"date":"2002-05-10","index":828,"close":0.27,"high":0.29,"low":0.26,"open":0.29,"volume":1321548000},{"timestamp":1021296600,"date":"2002-05-13","index":829,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":800892000},{"timestamp":1021383000,"date":"2002-05-14","index":830,"close":0.31,"high":0.31,"low":0.29,"open":0.3,"volume":1526112000},{"timestamp":1021469400,"date":"2002-05-15","index":831,"close":0.32,"high":0.32,"low":0.3,"open":0.31,"volume":1504548000},{"timestamp":1021555800,"date":"2002-05-16","index":832,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":985560000},{"timestamp":1021642200,"date":"2002-05-17","index":833,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":934404000},{"timestamp":1021901400,"date":"2002-05-20","index":834,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":953412000},{"timestamp":1021987800,"date":"2002-05-21","index":835,"close":0.3,"high":0.34,"low":0.3,"open":0.33,"volume":1382604000}],"post":[{"timestamp":1022074200,"date":"2002-05-22","index":836,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":1547988000},{"timestamp":1022160600,"date":"2002-05-23","index":837,"close":0.3,"high":0.32,"low":0.29,"open":0.32,"volume":2556780000},{"timestamp":1022247000,"date":"2002-05-24","index":838,"close":0.29,"high":0.29,"low":0.29,"open":0.29,"volume":737784000},{"timestamp":1022592600,"date":"2002-05-28","index":839,"close":0.28,"high":0.29,"low":0.27,"open":0.29,"volume":1367088000},{"timestamp":1022679000,"date":"2002-05-29","index":840,"close":0.29,"high":0.29,"low":0.27,"open":0.28,"volume":1311012000},{"timestamp":1022765400,"date":"2002-05-30","index":841,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":1066080000},{"timestamp":1022851800,"date":"2002-05-31","index":842,"close":0.28,"high":0.29,"low":0.28,"open":0.29,"volume":674112000},{"timestamp":1023111000,"date":"2002-06-03","index":843,"close":0.26,"high":0.27,"low":0.26,"open":0.27,"volume":901248000},{"timestamp":1023197400,"date":"2002-06-04","index":844,"close":0.28,"high":0.28,"low":0.26,"open":0.26,"volume":1095432000},{"timestamp":1023283800,"date":"2002-06-05","index":845,"close":0.27,"high":0.28,"low":0.26,"open":0.28,"volume":1114308000},{"timestamp":1023370200,"date":"2002-06-06","index":846,"close":0.27,"high":0.28,"low":0.27,"open":0.27,"volume":739356000}]},{"date":"2002-02-14","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1012401000,"date":"2002-01-30","index":758,"close":0.55,"high":0.55,"low":0.53,"open":0.54,"volume":1218456000},{"timestamp":1012487400,"date":"2002-01-31","index":759,"close":0.55,"high":0.56,"low":0.53,"open":0.55,"volume":973980000},{"timestamp":1012573800,"date":"2002-02-01","index":760,"close":0.53,"high":0.55,"low":0.53,"open":0.55,"volume":688272000},{"timestamp":1012833000,"date":"2002-02-04","index":761,"close":0.51,"high":0.55,"low":0.51,"open":0.53,"volume":1104864000},{"timestamp":1012919400,"date":"2002-02-05","index":762,"close":0.5,"high":0.51,"low":0.48,"open":0.51,"volume":1474620000},{"timestamp":1013005800,"date":"2002-02-06","index":763,"close":0.52,"high":0.53,"low":0.51,"open":0.52,"volume":1242528000},{"timestamp":1013092200,"date":"2002-02-07","index":764,"close":0.5,"high":0.52,"low":0.5,"open":0.52,"volume":964476000},{"timestamp":1013178600,"date":"2002-02-08","index":765,"close":0.48,"high":0.51,"low":0.46,"open":0.5,"volume":1871292000},{"timestamp":1013437800,"date":"2002-02-11","index":766,"close":0.51,"high":0.51,"low":0.48,"open":0.48,"volume":1249224000},{"timestamp":1013524200,"date":"2002-02-12","index":767,"close":0.52,"high":0.53,"low":0.49,"open":0.5,"volume":1216500000},{"timestamp":1013610600,"date":"2002-02-13","index":768,"close":0.51,"high":0.53,"low":0.51,"open":0.52,"volume":1230432000}],"post":[{"timestamp":1013697000,"date":"2002-02-14","index":769,"close":0.52,"high":0.53,"low":0.51,"open":0.52,"volume":1225692000},{"timestamp":1013783400,"date":"2002-02-15","index":770,"close":0.48,"high":0.5,"low":0.47,"open":0.49,"volume":3988548000},{"timestamp":1014129000,"date":"2002-02-19","index":771,"close":0.45,"high":0.46,"low":0.44,"open":0.46,"volume":1972524000},{"timestamp":1014215400,"date":"2002-02-20","index":772,"close":0.47,"high":0.47,"low":0.44,"open":0.44,"volume":1838736000},{"timestamp":1014301800,"date":"2002-02-21","index":773,"close":0.44,"high":0.46,"low":0.44,"open":0.46,"volume":1531044000},{"timestamp":1014388200,"date":"2002-02-22","index":774,"close":0.42,"high":0.43,"low":0.41,"open":0.43,"volume":2585616000},{"timestamp":1014647400,"date":"2002-02-25","index":775,"close":0.45,"high":0.45,"low":0.42,"open":0.42,"volume":1599564000},{"timestamp":1014733800,"date":"2002-02-26","index":776,"close":0.46,"high":0.47,"low":0.45,"open":0.46,"volume":1902672000},{"timestamp":1014820200,"date":"2002-02-27","index":777,"close":0.44,"high":0.47,"low":0.44,"open":0.47,"volume":1723224000},{"timestamp":1014906600,"date":"2002-02-28","index":778,"close":0.43,"high":0.45,"low":0.42,"open":0.44,"volume":1585440000},{"timestamp":1014993000,"date":"2002-03-01","index":779,"close":0.47,"high":0.47,"low":0.43,"open":0.43,"volume":1311396000}]},{"date":"2001-11-08","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1003930200,"date":"2001-10-24","index":692,"close":0.39,"high":0.39,"low":0.36,"open":0.37,"volume":1212144000},{"timestamp":1004016600,"date":"2001-10-25","index":693,"close":0.41,"high":0.42,"low":0.37,"open":0.38,"volume":1152396000},{"timestamp":1004103000,"date":"2001-10-26","index":694,"close":0.38,"high":0.42,"low":0.38,"open":0.41,"volume":1097124000},{"timestamp":1004365800,"date":"2001-10-29","index":695,"close":0.35,"high":0.39,"low":0.35,"open":0.38,"volume":1004796000},{"timestamp":1004452200,"date":"2001-10-30","index":696,"close":0.35,"high":0.37,"low":0.34,"open":0.34,"volume":1153380000},{"timestamp":1004538600,"date":"2001-10-31","index":697,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":989292000},{"timestamp":1004625000,"date":"2001-11-01","index":698,"close":0.39,"high":0.39,"low":0.36,"open":0.36,"volume":1093776000},{"timestamp":1004711400,"date":"2001-11-02","index":699,"close":0.39,"high":0.4,"low":0.37,"open":0.39,"volume":1087248000},{"timestamp":1004970600,"date":"2001-11-05","index":700,"close":0.39,"high":0.41,"low":0.39,"open":0.4,"volume":933456000},{"timestamp":1005057000,"date":"2001-11-06","index":701,"close":0.42,"high":0.42,"low":0.39,"open":0.39,"volume":1415376000},{"timestamp":1005143400,"date":"2001-11-07","index":702,"close":0.42,"high":0.44,"low":0.42,"open":0.42,"volume":1419144000}],"post":[{"timestamp":1005229800,"date":"2001-11-08","index":703,"close":0.41,"high":0.43,"low":0.4,"open":0.43,"volume":1915188000},{"timestamp":1005316200,"date":"2001-11-09","index":704,"close":0.44,"high":0.44,"low":0.42,"open":0.43,"volume":2270484000},{"timestamp":1005575400,"date":"2001-11-12","index":705,"close":0.46,"high":0.47,"low":0.43,"open":0.44,"volume":1458636000},{"timestamp":1005661800,"date":"2001-11-13","index":706,"close":0.45,"high":0.46,"low":0.44,"open":0.46,"volume":1446516000},{"timestamp":1005748200,"date":"2001-11-14","index":707,"close":0.44,"high":0.46,"low":0.43,"open":0.45,"volume":1150224000},{"timestamp":1005834600,"date":"2001-11-15","index":708,"close":0.44,"high":0.45,"low":0.43,"open":0.43,"volume":874944000},{"timestamp":1005921000,"date":"2001-11-16","index":709,"close":0.44,"high":0.45,"low":0.43,"open":0.44,"volume":496128000},{"timestamp":1006180200,"date":"2001-11-19","index":710,"close":0.43,"high":0.45,"low":0.4,"open":0.44,"volume":1943052000},{"timestamp":1006266600,"date":"2001-11-20","index":711,"close":0.42,"high":0.44,"low":0.41,"open":0.43,"volume":937884000},{"timestamp":1006353000,"date":"2001-11-21","index":712,"close":0.41,"high":0.42,"low":0.4,"open":0.41,"volume":728412000},{"timestamp":1006525800,"date":"2001-11-23","index":713,"close":0.42,"high":0.42,"low":0.41,"open":0.41,"volume":254016000}]},{"date":"2001-08-14","estimated":0.02,"reported":0.02,"pre":[{"timestamp":996499800,"date":"2001-07-30","index":635,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":582288000},{"timestamp":996586200,"date":"2001-07-31","index":636,"close":0.34,"high":0.34,"low":0.32,"open":0.33,"volume":1187760000},{"timestamp":996672600,"date":"2001-08-01","index":637,"close":0.36,"high":0.36,"low":0.34,"open":0.34,"volume":1204944000},{"timestamp":996759000,"date":"2001-08-02","index":638,"close":0.37,"high":0.37,"low":0.35,"open":0.36,"volume":1097928000},{"timestamp":996845400,"date":"2001-08-03","index":639,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":820344000},{"timestamp":997104600,"date":"2001-08-06","index":640,"close":0.37,"high":0.38,"low":0.36,"open":0.36,"volume":1292568000},{"timestamp":997191000,"date":"2001-08-07","index":641,"close":0.37,"high":0.38,"low":0.36,"open":0.37,"volume":1088616000},{"timestamp":997277400,"date":"2001-08-08","index":642,"close":0.36,"high":0.38,"low":0.36,"open":0.37,"volume":1125696000},{"timestamp":997363800,"date":"2001-08-09","index":643,"close":0.35,"high":0.36,"low":0.35,"open":0.36,"volume":1643616000},{"timestamp":997450200,"date":"2001-08-10","index":644,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":1036488000},{"timestamp":997709400,"date":"2001-08-13","index":645,"close":0.37,"high":0.37,"low":0.35,"open":0.36,"volume":1514784000}],"post":[{"timestamp":997795800,"date":"2001-08-14","index":646,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":2321160000},{"timestamp":997882200,"date":"2001-08-15","index":647,"close":0.36,"high":0.37,"low":0.35,"open":0.37,"volume":1816392000},{"timestamp":997968600,"date":"2001-08-16","index":648,"close":0.37,"high":0.37,"low":0.35,"open":0.35,"volume":1026096000},{"timestamp":998055000,"date":"2001-08-17","index":649,"close":0.35,"high":0.37,"low":0.35,"open":0.36,"volume":1668840000},{"timestamp":998314200,"date":"2001-08-20","index":650,"close":0.35,"high":0.35,"low":0.34,"open":0.35,"volume":1183320000},{"timestamp":998400600,"date":"2001-08-21","index":651,"close":0.34,"high":0.36,"low":0.34,"open":0.35,"volume":1186656000},{"timestamp":998487000,"date":"2001-08-22","index":652,"close":0.35,"high":0.35,"low":0.33,"open":0.35,"volume":1498104000},{"timestamp":998573400,"date":"2001-08-23","index":653,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":1013592000},{"timestamp":998659800,"date":"2001-08-24","index":654,"close":0.36,"high":0.36,"low":0.35,"open":0.35,"volume":1110936000},{"timestamp":998919000,"date":"2001-08-27","index":655,"close":0.37,"high":0.37,"low":0.35,"open":0.35,"volume":1279608000},{"timestamp":999005400,"date":"2001-08-28","index":656,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":1178760000}]},{"date":"2001-05-22","estimated":0.02,"reported":0.02,"pre":[{"timestamp":989242200,"date":"2001-05-07","index":577,"close":0.39,"high":0.39,"low":0.37,"open":0.37,"volume":975600000},{"timestamp":989328600,"date":"2001-05-08","index":578,"close":0.36,"high":0.4,"low":0.36,"open":0.4,"volume":1620144000},{"timestamp":989415000,"date":"2001-05-09","index":579,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":1319040000},{"timestamp":989501400,"date":"2001-05-10","index":580,"close":0.33,"high":0.36,"low":0.33,"open":0.36,"volume":998904000},{"timestamp":989587800,"date":"2001-05-11","index":581,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":921216000},{"timestamp":989847000,"date":"2001-05-14","index":582,"close":0.33,"high":0.33,"low":0.31,"open":0.33,"volume":702432000},{"timestamp":989933400,"date":"2001-05-15","index":583,"close":0.34,"high":0.35,"low":0.33,"open":0.33,"volume":1242600000},{"timestamp":990019800,"date":"2001-05-16","index":584,"close":0.36,"high":0.36,"low":0.33,"open":0.33,"volume":957096000},{"timestamp":990106200,"date":"2001-05-17","index":585,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":919056000},{"timestamp":990192600,"date":"2001-05-18","index":586,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":575832000},{"timestamp":990451800,"date":"2001-05-21","index":587,"close":0.38,"high":0.38,"low":0.35,"open":0.36,"volume":1064688000}],"post":[{"timestamp":990538200,"date":"2001-05-22","index":588,"close":0.39,"high":0.39,"low":0.37,"open":0.38,"volume":1049976000},{"timestamp":990624600,"date":"2001-05-23","index":589,"close":0.38,"high":0.42,"low":0.38,"open":0.4,"volume":2244912000},{"timestamp":990711000,"date":"2001-05-24","index":590,"close":0.39,"high":0.4,"low":0.37,"open":0.38,"volume":1680576000},{"timestamp":990797400,"date":"2001-05-25","index":591,"close":0.38,"high":0.39,"low":0.38,"open":0.38,"volume":947952000},{"timestamp":991143000,"date":"2001-05-29","index":592,"close":0.37,"high":0.38,"low":0.36,"open":0.38,"volume":920568000},{"timestamp":991229400,"date":"2001-05-30","index":593,"close":0.36,"high":0.38,"low":0.36,"open":0.36,"volume":3308904000},{"timestamp":991315800,"date":"2001-05-31","index":594,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":1262928000},{"timestamp":991402200,"date":"2001-06-01","index":595,"close":0.38,"high":0.38,"low":0.36,"open":0.36,"volume":1022472000},{"timestamp":991661400,"date":"2001-06-04","index":596,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":621552000},{"timestamp":991747800,"date":"2001-06-05","index":597,"close":0.39,"high":0.39,"low":0.37,"open":0.37,"volume":987168000},{"timestamp":991834200,"date":"2001-06-06","index":598,"close":0.39,"high":0.4,"low":0.39,"open":0.39,"volume":698976000}]},{"date":"2001-02-15","estimated":0.02,"reported":null,"pre":[],"post":[]},{"date":"2000-11-09","estimated":0.01,"reported":0.01,"pre":[{"timestamp":972480600,"date":"2000-10-25","index":445,"close":0.25,"high":0.27,"low":0.25,"open":0.27,"volume":385512000},{"timestamp":972567000,"date":"2000-10-26","index":446,"close":0.26,"high":0.27,"low":0.23,"open":0.25,"volume":265776000},{"timestamp":972653400,"date":"2000-10-27","index":447,"close":0.26,"high":0.27,"low":0.25,"open":0.26,"volume":210960000},{"timestamp":972916200,"date":"2000-10-30","index":448,"close":0.24,"high":0.26,"low":0.24,"open":0.25,"volume":192120000},{"timestamp":973002600,"date":"2000-10-31","index":449,"close":0.26,"high":0.26,"low":0.24,"open":0.25,"volume":299256000},{"timestamp":973089000,"date":"2000-11-01","index":450,"close":0.26,"high":0.26,"low":0.24,"open":0.25,"volume":304536000},{"timestamp":973175400,"date":"2000-11-02","index":451,"close":0.28,"high":0.29,"low":0.26,"open":0.27,"volume":192888000},{"timestamp":973261800,"date":"2000-11-03","index":452,"close":0.3,"high":0.3,"low":0.27,"open":0.28,"volume":268632000},{"timestamp":973521000,"date":"2000-11-06","index":453,"close":0.32,"high":0.33,"low":0.3,"open":0.3,"volume":635040000},{"timestamp":973607400,"date":"2000-11-07","index":454,"close":0.3,"high":0.31,"low":0.29,"open":0.31,"volume":258240000},{"timestamp":973693800,"date":"2000-11-08","index":455,"close":0.29,"high":0.3,"low":0.28,"open":0.3,"volume":187080000}],"post":[{"timestamp":973780200,"date":"2000-11-09","index":456,"close":0.26,"high":0.29,"low":0.25,"open":0.27,"volume":564528000},{"timestamp":973866600,"date":"2000-11-10","index":457,"close":0.25,"high":0.28,"low":0.24,"open":0.27,"volume":805248000},{"timestamp":974125800,"date":"2000-11-13","index":458,"close":0.25,"high":0.27,"low":0.22,"open":0.23,"volume":530040000},{"timestamp":974212200,"date":"2000-11-14","index":459,"close":0.29,"high":0.29,"low":0.26,"open":0.26,"volume":470736000},{"timestamp":974298600,"date":"2000-11-15","index":460,"close":0.29,"high":0.3,"low":0.27,"open":0.29,"volume":423864000},{"timestamp":974385000,"date":"2000-11-16","index":461,"close":0.27,"high":0.29,"low":0.27,"open":0.28,"volume":235536000},{"timestamp":974471400,"date":"2000-11-17","index":462,"close":0.26,"high":0.29,"low":0.26,"open":0.27,"volume":178776000},{"timestamp":974730600,"date":"2000-11-20","index":463,"close":0.24,"high":0.25,"low":0.24,"open":0.25,"volume":298752000},{"timestamp":974817000,"date":"2000-11-21","index":464,"close":0.24,"high":0.26,"low":0.23,"open":0.25,"volume":382512000},{"timestamp":974903400,"date":"2000-11-22","index":465,"close":0.23,"high":0.24,"low":0.22,"open":0.23,"volume":409752000},{"timestamp":975076200,"date":"2000-11-24","index":466,"close":0.24,"high":0.25,"low":0.23,"open":0.23,"volume":165072000}]},{"date":"2000-08-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":965395800,"date":"2000-08-04","index":388,"close":0.27,"high":0.27,"low":0.26,"open":0.27,"volume":194784000},{"timestamp":965655000,"date":"2000-08-07","index":389,"close":0.29,"high":0.29,"low":0.27,"open":0.27,"volume":246936000},{"timestamp":965741400,"date":"2000-08-08","index":390,"close":0.28,"high":0.3,"low":0.28,"open":0.28,"volume":128112000},{"timestamp":965827800,"date":"2000-08-09","index":391,"close":0.27,"high":0.29,"low":0.27,"open":0.28,"volume":136248000},{"timestamp":965914200,"date":"2000-08-10","index":392,"close":0.28,"high":0.28,"low":0.26,"open":0.27,"volume":156432000},{"timestamp":966000600,"date":"2000-08-11","index":393,"close":0.27,"high":0.28,"low":0.26,"open":0.28,"volume":131928000},{"timestamp":966259800,"date":"2000-08-14","index":394,"close":0.27,"high":0.27,"low":0.26,"open":0.27,"volume":108576000},{"timestamp":966346200,"date":"2000-08-15","index":395,"close":0.3,"high":0.3,"low":0.27,"open":0.27,"volume":443328000},{"timestamp":966432600,"date":"2000-08-16","index":396,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":266232000},{"timestamp":966519000,"date":"2000-08-17","index":397,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":129816000},{"timestamp":966605400,"date":"2000-08-18","index":398,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":204720000}],"post":[{"timestamp":966864600,"date":"2000-08-21","index":399,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":464472000},{"timestamp":966951000,"date":"2000-08-22","index":400,"close":0.3,"high":0.32,"low":0.29,"open":0.31,"volume":658872000},{"timestamp":967037400,"date":"2000-08-23","index":401,"close":0.31,"high":0.31,"low":0.28,"open":0.29,"volume":352800000},{"timestamp":967123800,"date":"2000-08-24","index":402,"close":0.32,"high":0.32,"low":0.3,"open":0.31,"volume":332616000},{"timestamp":967210200,"date":"2000-08-25","index":403,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":153048000},{"timestamp":967469400,"date":"2000-08-28","index":404,"close":0.32,"high":0.33,"low":0.31,"open":0.31,"volume":189264000},{"timestamp":967555800,"date":"2000-08-29","index":405,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":149376000},{"timestamp":967642200,"date":"2000-08-30","index":406,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":178080000},{"timestamp":967728600,"date":"2000-08-31","index":407,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":388896000},{"timestamp":967815000,"date":"2000-09-01","index":408,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":204144000},{"timestamp":968160600,"date":"2000-09-05","index":409,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":246144000}]}]
+[{"date":"2025-08-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-20","estimated":0.74,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":0.64,"reported":0.68,"pre":[{"timestamp":1723555800,"date":"2024-08-13","index":6430,"close":116.14,"high":116.23,"low":111.58,"open":112.44,"volume":312646700},{"timestamp":1723642200,"date":"2024-08-14","index":6431,"close":118.08,"high":118.6,"low":114.07,"open":118.53,"volume":339246400},{"timestamp":1723728600,"date":"2024-08-15","index":6432,"close":122.86,"high":123.24,"low":117.47,"open":118.76,"volume":318086700},{"timestamp":1723815000,"date":"2024-08-16","index":6433,"close":124.58,"high":125,"low":121.18,"open":121.94,"volume":302589900},{"timestamp":1724074200,"date":"2024-08-19","index":6434,"close":130,"high":130,"low":123.42,"open":124.28,"volume":318333600},{"timestamp":1724160600,"date":"2024-08-20","index":6435,"close":127.25,"high":129.88,"low":125.89,"open":128.4,"volume":300087400},{"timestamp":1724247000,"date":"2024-08-21","index":6436,"close":128.5,"high":129.35,"low":126.66,"open":127.32,"volume":257883600},{"timestamp":1724333400,"date":"2024-08-22","index":6437,"close":123.74,"high":130.75,"low":123.1,"open":130.02,"volume":376189100},{"timestamp":1724419800,"date":"2024-08-23","index":6438,"close":129.37,"high":129.6,"low":125.22,"open":125.86,"volume":323230300},{"timestamp":1724679000,"date":"2024-08-26","index":6439,"close":126.46,"high":131.26,"low":124.37,"open":129.57,"volume":331964700},{"timestamp":1724765400,"date":"2024-08-27","index":6440,"close":128.3,"high":129.2,"low":123.88,"open":125.05,"volume":303134600}],"post":[{"timestamp":1724851800,"date":"2024-08-28","index":6441,"close":125.61,"high":128.33,"low":122.64,"open":128.12,"volume":448101100},{"timestamp":1724938200,"date":"2024-08-29","index":6442,"close":117.59,"high":124.43,"low":116.71,"open":121.36,"volume":453023300},{"timestamp":1725024600,"date":"2024-08-30","index":6443,"close":119.37,"high":121.75,"low":117.22,"open":119.53,"volume":333751600},{"timestamp":1725370200,"date":"2024-09-03","index":6444,"close":108,"high":116.21,"low":107.29,"open":116.01,"volume":477155100},{"timestamp":1725456600,"date":"2024-09-04","index":6445,"close":106.21,"high":113.27,"low":104.12,"open":105.41,"volume":372470300},{"timestamp":1725543000,"date":"2024-09-05","index":6446,"close":107.21,"high":109.65,"low":104.76,"open":104.99,"volume":306850700},{"timestamp":1725629400,"date":"2024-09-06","index":6447,"close":102.83,"high":108.15,"low":100.95,"open":108.04,"volume":413638100},{"timestamp":1725888600,"date":"2024-09-09","index":6448,"close":106.47,"high":106.55,"low":103.69,"open":104.88,"volume":273912000},{"timestamp":1725975000,"date":"2024-09-10","index":6449,"close":108.1,"high":109.4,"low":104.95,"open":107.81,"volume":268283700},{"timestamp":1726061400,"date":"2024-09-11","index":6450,"close":116.91,"high":117.19,"low":107.42,"open":109.39,"volume":441422400},{"timestamp":1726147800,"date":"2024-09-12","index":6451,"close":119.14,"high":120.79,"low":115.38,"open":116.84,"volume":367100500}]},{"date":"2024-05-22","estimated":0.56,"reported":0.61,"pre":[{"timestamp":1715088600,"date":"2024-05-07","index":6363,"close":90.55,"high":91.78,"low":89.01,"open":91.1,"volume":437342000},{"timestamp":1715175000,"date":"2024-05-08","index":6364,"close":90.41,"high":91.19,"low":89.42,"open":89.48,"volume":325721000},{"timestamp":1715261400,"date":"2024-05-09","index":6365,"close":88.75,"high":91.07,"low":88.23,"open":90.53,"volume":378013000},{"timestamp":1715347800,"date":"2024-05-10","index":6366,"close":89.88,"high":91.4,"low":89.23,"open":90.31,"volume":335325000},{"timestamp":1715607000,"date":"2024-05-13","index":6367,"close":90.4,"high":91,"low":88.53,"open":90.48,"volume":289680000},{"timestamp":1715693400,"date":"2024-05-14","index":6368,"close":91.36,"high":91.65,"low":88.93,"open":89.6,"volume":296507000},{"timestamp":1715779800,"date":"2024-05-15","index":6369,"close":94.63,"high":94.86,"low":91.6,"open":92.47,"volume":417735000},{"timestamp":1715866200,"date":"2024-05-16","index":6370,"close":94.36,"high":95.82,"low":94.1,"open":94.91,"volume":323952000},{"timestamp":1715952600,"date":"2024-05-17","index":6371,"close":92.48,"high":94.74,"low":91.81,"open":94.37,"volume":359691000},{"timestamp":1716211800,"date":"2024-05-20","index":6372,"close":94.78,"high":95.2,"low":93.44,"open":93.75,"volume":318764000},{"timestamp":1716298200,"date":"2024-05-21","index":6373,"close":95.39,"high":95.4,"low":93.18,"open":93.6,"volume":328946000}],"post":[{"timestamp":1716384600,"date":"2024-05-22","index":6374,"close":94.95,"high":96.02,"low":93.25,"open":95.46,"volume":548648000},{"timestamp":1716471000,"date":"2024-05-23","index":6375,"close":103.8,"high":106.32,"low":101.52,"open":102.03,"volume":835065000},{"timestamp":1716557400,"date":"2024-05-24","index":6376,"close":106.47,"high":106.47,"low":103,"open":104.45,"volume":429494000},{"timestamp":1716903000,"date":"2024-05-28","index":6377,"close":113.9,"high":114.94,"low":109.88,"open":110.24,"volume":652728000},{"timestamp":1716989400,"date":"2024-05-29","index":6378,"close":114.82,"high":115.49,"low":110.9,"open":113.05,"volume":557442000},{"timestamp":1717075800,"date":"2024-05-30","index":6379,"close":110.5,"high":115.82,"low":109.66,"open":114.65,"volume":487350000},{"timestamp":1717162200,"date":"2024-05-31","index":6380,"close":109.63,"high":112.72,"low":106.94,"open":112.52,"volume":613263000},{"timestamp":1717421400,"date":"2024-06-03","index":6381,"close":115,"high":115,"low":112,"open":113.62,"volume":438392000},{"timestamp":1717507800,"date":"2024-06-04","index":6382,"close":116.44,"high":116.6,"low":114.04,"open":115.72,"volume":403324000},{"timestamp":1717594200,"date":"2024-06-05","index":6383,"close":122.44,"high":122.45,"low":117.47,"open":118.37,"volume":528402000},{"timestamp":1717680600,"date":"2024-06-06","index":6384,"close":121,"high":125.59,"low":118.32,"open":124.05,"volume":664696000}]},{"date":"2024-02-21","estimated":4.64,"reported":5.16,"pre":[{"timestamp":1707143400,"date":"2024-02-05","index":6299,"close":69.33,"high":69.5,"low":67.21,"open":68.22,"volume":680078000},{"timestamp":1707229800,"date":"2024-02-06","index":6300,"close":68.22,"high":69.75,"low":66.3,"open":69.63,"volume":683111000},{"timestamp":1707316200,"date":"2024-02-07","index":6301,"close":70.1,"high":70.22,"low":67.6,"open":68.32,"volume":495575000},{"timestamp":1707402600,"date":"2024-02-08","index":6302,"close":69.64,"high":70.79,"low":69.46,"open":70.07,"volume":414422000},{"timestamp":1707489000,"date":"2024-02-09","index":6303,"close":72.13,"high":72.18,"low":70.21,"open":70.53,"volume":436637000},{"timestamp":1707748200,"date":"2024-02-12","index":6304,"close":72.25,"high":74.61,"low":71.25,"open":72.6,"volume":613710000},{"timestamp":1707834600,"date":"2024-02-13","index":6305,"close":72.13,"high":73.45,"low":69.62,"open":70.4,"volume":602580000},{"timestamp":1707921000,"date":"2024-02-14","index":6306,"close":73.9,"high":74.24,"low":71.94,"open":73.2,"volume":504917000},{"timestamp":1708007400,"date":"2024-02-15","index":6307,"close":72.66,"high":73.97,"low":72.4,"open":73.87,"volume":420122000},{"timestamp":1708093800,"date":"2024-02-16","index":6308,"close":72.61,"high":74.4,"low":72.5,"open":74.1,"volume":495327000},{"timestamp":1708439400,"date":"2024-02-20","index":6309,"close":69.45,"high":71.96,"low":67.73,"open":71.95,"volume":704833000}],"post":[{"timestamp":1708525800,"date":"2024-02-21","index":6310,"close":67.47,"high":68.89,"low":66.25,"open":68.01,"volume":690298000},{"timestamp":1708612200,"date":"2024-02-22","index":6311,"close":78.54,"high":78.57,"low":74.22,"open":75.03,"volume":865100000},{"timestamp":1708698600,"date":"2024-02-23","index":6312,"close":78.82,"high":82.39,"low":77.57,"open":80.79,"volume":829388000},{"timestamp":1708957800,"date":"2024-02-26","index":6313,"close":79.09,"high":80.65,"low":78.5,"open":79.7,"volume":503973000},{"timestamp":1709044200,"date":"2024-02-27","index":6314,"close":78.7,"high":79.48,"low":77.16,"open":79.38,"volume":391705000},{"timestamp":1709130600,"date":"2024-02-28","index":6315,"close":77.66,"high":78.93,"low":77.13,"open":77.62,"volume":393110000},{"timestamp":1709217000,"date":"2024-02-29","index":6316,"close":79.11,"high":79.99,"low":78.35,"open":79.09,"volume":507289000},{"timestamp":1709303400,"date":"2024-03-01","index":6317,"close":82.28,"high":82.3,"low":79.43,"open":80,"volume":479135000},{"timestamp":1709562600,"date":"2024-03-04","index":6318,"close":85.24,"high":87.69,"low":83.72,"open":84.13,"volume":615616000},{"timestamp":1709649000,"date":"2024-03-05","index":6319,"close":85.96,"high":86.1,"low":83.42,"open":85.27,"volume":520639000},{"timestamp":1709735400,"date":"2024-03-06","index":6320,"close":88.7,"high":89.72,"low":87.03,"open":88.02,"volume":582520000}]},{"date":"2023-11-21","estimated":3.37,"reported":4.02,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":6238,"close":45.75,"high":45.94,"low":44.9,"open":45.28,"volume":400733000},{"timestamp":1699367400,"date":"2023-11-07","index":6239,"close":45.96,"high":46.22,"low":45.16,"open":45.72,"volume":343165000},{"timestamp":1699453800,"date":"2023-11-08","index":6240,"close":46.57,"high":46.87,"low":45.97,"open":46.1,"volume":346719000},{"timestamp":1699540200,"date":"2023-11-09","index":6241,"close":46.95,"high":48.23,"low":46.75,"open":47.47,"volume":540496000},{"timestamp":1699626600,"date":"2023-11-10","index":6242,"close":48.33,"high":48.47,"low":47.28,"open":47.5,"volume":421245000},{"timestamp":1699885800,"date":"2023-11-13","index":6243,"close":48.62,"high":49.12,"low":48.1,"open":48.32,"volume":384136000},{"timestamp":1699972200,"date":"2023-11-14","index":6244,"close":49.66,"high":49.83,"low":49.04,"open":49.68,"volume":416954000},{"timestamp":1700058600,"date":"2023-11-15","index":6245,"close":48.89,"high":49.96,"low":48.2,"open":49.94,"volume":475497000},{"timestamp":1700145000,"date":"2023-11-16","index":6246,"close":49.48,"high":49.53,"low":48.33,"open":48.68,"volume":339756000},{"timestamp":1700231400,"date":"2023-11-17","index":6247,"close":49.3,"high":49.72,"low":49.01,"open":49.52,"volume":325205000},{"timestamp":1700490600,"date":"2023-11-20","index":6248,"close":50.41,"high":50.55,"low":49.18,"open":49.31,"volume":414120000}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":6249,"close":49.94,"high":50.52,"low":49.22,"open":50.13,"volume":565747000},{"timestamp":1700663400,"date":"2023-11-22","index":6250,"close":48.72,"high":50.33,"low":47.69,"open":49.85,"volume":899420000},{"timestamp":1700836200,"date":"2023-11-24","index":6251,"close":47.78,"high":48.92,"low":47.74,"open":48.47,"volume":294645000},{"timestamp":1701095400,"date":"2023-11-27","index":6252,"close":48.24,"high":48.53,"low":47.65,"open":47.8,"volume":395662000},{"timestamp":1701181800,"date":"2023-11-28","index":6253,"close":47.82,"high":48.32,"low":47.47,"open":48.24,"volume":401491000},{"timestamp":1701268200,"date":"2023-11-29","index":6254,"close":48.14,"high":48.76,"low":47.86,"open":48.38,"volume":382005000},{"timestamp":1701354600,"date":"2023-11-30","index":6255,"close":46.77,"high":48.11,"low":46.42,"open":48.02,"volume":526247000},{"timestamp":1701441000,"date":"2023-12-01","index":6256,"close":46.76,"high":47.2,"low":46.19,"open":46.53,"volume":369317000},{"timestamp":1701700200,"date":"2023-12-04","index":6257,"close":45.51,"high":46.08,"low":45.01,"open":46.08,"volume":437543000},{"timestamp":1701786600,"date":"2023-12-05","index":6258,"close":46.57,"high":46.6,"low":45.27,"open":45.47,"volume":371718000},{"timestamp":1701873000,"date":"2023-12-06","index":6259,"close":45.5,"high":47.39,"low":45.41,"open":47.22,"volume":380590000}]},{"date":"2023-08-23","estimated":2.09,"reported":2.7,"pre":[{"timestamp":1691501400,"date":"2023-08-08","index":6175,"close":44.66,"high":45.24,"low":44.06,"open":44.85,"volume":353843000},{"timestamp":1691587800,"date":"2023-08-09","index":6176,"close":42.55,"high":44.31,"low":42.13,"open":44.27,"volume":586449000},{"timestamp":1691674200,"date":"2023-08-10","index":6177,"close":42.39,"high":43.57,"low":41.83,"open":42.16,"volume":492705000},{"timestamp":1691760600,"date":"2023-08-11","index":6178,"close":40.85,"high":42.02,"low":40.64,"open":41.75,"volume":533085000},{"timestamp":1692019800,"date":"2023-08-14","index":6179,"close":43.75,"high":43.8,"low":40.31,"open":40.49,"volume":690286000},{"timestamp":1692106200,"date":"2023-08-15","index":6180,"close":43.94,"high":45.27,"low":43.71,"open":44.56,"volume":676512000},{"timestamp":1692192600,"date":"2023-08-16","index":6181,"close":43.49,"high":44.67,"low":43.41,"open":44.52,"volume":527451000},{"timestamp":1692279000,"date":"2023-08-17","index":6182,"close":43.34,"high":44.06,"low":43,"open":43.97,"volume":452395000},{"timestamp":1692365400,"date":"2023-08-18","index":6183,"close":43.3,"high":43.58,"low":41.66,"open":42.63,"volume":583768000},{"timestamp":1692624600,"date":"2023-08-21","index":6184,"close":46.97,"high":47.06,"low":44.22,"open":44.49,"volume":692573000},{"timestamp":1692711000,"date":"2023-08-22","index":6185,"close":45.67,"high":48.19,"low":45.33,"open":48.13,"volume":755293000}],"post":[{"timestamp":1692797400,"date":"2023-08-23","index":6186,"close":47.12,"high":47.2,"low":45.21,"open":45.87,"volume":779046000},{"timestamp":1692883800,"date":"2023-08-24","index":6187,"close":47.16,"high":50.27,"low":47.16,"open":50.22,"volume":1156044000},{"timestamp":1692970200,"date":"2023-08-25","index":6188,"close":46.02,"high":47.81,"low":45.02,"open":47.01,"volume":925341000},{"timestamp":1693229400,"date":"2023-08-28","index":6189,"close":46.83,"high":46.98,"low":44.89,"open":46.48,"volume":685192000},{"timestamp":1693315800,"date":"2023-08-29","index":6190,"close":48.78,"high":49.08,"low":46.39,"open":46.67,"volume":701397000},{"timestamp":1693402200,"date":"2023-08-30","index":6191,"close":49.26,"high":49.93,"low":48.42,"open":49.04,"volume":735206000},{"timestamp":1693488600,"date":"2023-08-31","index":6192,"close":49.35,"high":49.74,"low":48.96,"open":49.38,"volume":528570000},{"timestamp":1693575000,"date":"2023-09-01","index":6193,"close":48.51,"high":49.8,"low":48.14,"open":49.76,"volume":463830000},{"timestamp":1693920600,"date":"2023-09-05","index":6194,"close":48.55,"high":48.85,"low":47.86,"open":48.22,"volume":382653000},{"timestamp":1694007000,"date":"2023-09-06","index":6195,"close":47.06,"high":48.55,"low":46.58,"open":48.44,"volume":468670000},{"timestamp":1694093400,"date":"2023-09-07","index":6196,"close":46.24,"high":46.34,"low":45.15,"open":45.53,"volume":433330000}]},{"date":"2023-05-24","estimated":0.92,"reported":1.09,"pre":[{"timestamp":1683639000,"date":"2023-05-09","index":6113,"close":28.57,"high":28.97,"low":28.45,"open":28.9,"volume":314869000},{"timestamp":1683725400,"date":"2023-05-10","index":6114,"close":28.89,"high":29.11,"low":28.46,"open":29,"volume":369350000},{"timestamp":1683811800,"date":"2023-05-11","index":6115,"close":28.58,"high":28.95,"low":28.25,"open":28.9,"volume":322149000},{"timestamp":1683898200,"date":"2023-05-12","index":6116,"close":28.34,"high":28.78,"low":28.05,"open":28.53,"volume":274222000},{"timestamp":1684157400,"date":"2023-05-15","index":6117,"close":28.95,"high":28.97,"low":28.15,"open":28.51,"volume":293926000},{"timestamp":1684243800,"date":"2023-05-16","index":6118,"close":29.21,"high":29.87,"low":28.83,"open":28.84,"volume":449405000},{"timestamp":1684330200,"date":"2023-05-17","index":6119,"close":30.18,"high":30.2,"low":29.43,"open":29.58,"volume":432535000},{"timestamp":1684416600,"date":"2023-05-18","index":6120,"close":31.68,"high":31.83,"low":30.32,"open":30.41,"volume":748725000},{"timestamp":1684503000,"date":"2023-05-19","index":6121,"close":31.26,"high":31.58,"low":30.92,"open":31.54,"volume":473908000},{"timestamp":1684762200,"date":"2023-05-22","index":6122,"close":31.18,"high":31.52,"low":30.68,"open":30.9,"volume":372000000},{"timestamp":1684848600,"date":"2023-05-23","index":6123,"close":30.69,"high":31.29,"low":30.63,"open":31,"volume":356253000}],"post":[{"timestamp":1684935000,"date":"2023-05-24","index":6124,"close":30.54,"high":30.61,"low":29.81,"open":30.21,"volume":721419000},{"timestamp":1685021400,"date":"2023-05-25","index":6125,"close":37.98,"high":39.48,"low":36.63,"open":38.52,"volume":1543911000},{"timestamp":1685107800,"date":"2023-05-26","index":6126,"close":38.95,"high":39.17,"low":37.55,"open":37.89,"volume":714397000},{"timestamp":1685453400,"date":"2023-05-30","index":6127,"close":40.11,"high":41.94,"low":39.95,"open":40.6,"volume":923401000},{"timestamp":1685539800,"date":"2023-05-31","index":6128,"close":37.83,"high":40.29,"low":37.82,"open":39.49,"volume":1002580000},{"timestamp":1685626200,"date":"2023-06-01","index":6129,"close":39.77,"high":40.05,"low":38.34,"open":38.49,"volume":635873000},{"timestamp":1685712600,"date":"2023-06-02","index":6130,"close":39.33,"high":40.5,"low":39.06,"open":40.1,"volume":482731000},{"timestamp":1685971800,"date":"2023-06-05","index":6131,"close":39.17,"high":39.56,"low":38.71,"open":38.91,"volume":396094000},{"timestamp":1686058200,"date":"2023-06-06","index":6132,"close":38.65,"high":39.16,"low":38.15,"open":38.83,"volume":388729000},{"timestamp":1686144600,"date":"2023-06-07","index":6133,"close":37.47,"high":39.5,"low":37.36,"open":38.92,"volume":511998000},{"timestamp":1686231000,"date":"2023-06-08","index":6134,"close":38.51,"high":38.86,"low":37.51,"open":37.72,"volume":417772000}]},{"date":"2023-02-22","estimated":0.81,"reported":0.88,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":6049,"close":21.09,"high":21.57,"low":20.79,"open":20.81,"volume":452197000},{"timestamp":1675780200,"date":"2023-02-07","index":6050,"close":22.17,"high":22.26,"low":21.15,"open":21.38,"volume":664150000},{"timestamp":1675866600,"date":"2023-02-08","index":6051,"close":22.2,"high":22.88,"low":22.01,"open":22.39,"volume":559651000},{"timestamp":1675953000,"date":"2023-02-09","index":6052,"close":22.34,"high":23.02,"low":22.12,"open":22.61,"volume":523876000},{"timestamp":1676039400,"date":"2023-02-10","index":6053,"close":21.26,"high":22.08,"low":20.81,"open":21.69,"volume":550737000},{"timestamp":1676298600,"date":"2023-02-13","index":6054,"close":21.79,"high":22.05,"low":20.96,"open":21.54,"volume":474919000},{"timestamp":1676385000,"date":"2023-02-14","index":6055,"close":22.97,"high":23.05,"low":21.37,"open":21.58,"volume":675474000},{"timestamp":1676471400,"date":"2023-02-15","index":6056,"close":22.76,"high":22.85,"low":22.11,"open":22.55,"volume":420575000},{"timestamp":1676557800,"date":"2023-02-16","index":6057,"close":22,"high":22.55,"low":21.93,"open":22.13,"volume":412026000},{"timestamp":1676644200,"date":"2023-02-17","index":6058,"close":21.39,"high":21.74,"low":20.98,"open":21.63,"volume":465888000},{"timestamp":1676989800,"date":"2023-02-21","index":6059,"close":20.66,"high":21.49,"low":20.62,"open":21,"volume":410015000}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":6060,"close":20.75,"high":21.1,"low":20.42,"open":20.71,"volume":513184000},{"timestamp":1677162600,"date":"2023-02-23","index":6061,"close":23.66,"high":23.89,"low":23.02,"open":23.44,"volume":1117995000},{"timestamp":1677249000,"date":"2023-02-24","index":6062,"close":23.29,"high":23.47,"low":22.95,"open":23.23,"volume":589716000},{"timestamp":1677508200,"date":"2023-02-27","index":6063,"close":23.5,"high":23.88,"low":23.45,"open":23.67,"volume":452994000},{"timestamp":1677594600,"date":"2023-02-28","index":6064,"close":23.22,"high":23.83,"low":23.21,"open":23.37,"volume":455963000},{"timestamp":1677681000,"date":"2023-03-01","index":6065,"close":22.7,"high":23.26,"low":22.51,"open":23.19,"volume":460026000},{"timestamp":1677767400,"date":"2023-03-02","index":6066,"close":23.31,"high":23.38,"low":22.43,"open":22.49,"volume":389415000},{"timestamp":1677853800,"date":"2023-03-03","index":6067,"close":23.89,"high":23.9,"low":23.13,"open":23.32,"volume":412393000},{"timestamp":1678113000,"date":"2023-03-06","index":6068,"close":23.55,"high":24.25,"low":23.49,"open":23.89,"volume":437429000},{"timestamp":1678199400,"date":"2023-03-07","index":6069,"close":23.29,"high":24.13,"low":23.24,"open":23.6,"volume":515154000},{"timestamp":1678285800,"date":"2023-03-08","index":6070,"close":24.18,"high":24.2,"low":23.42,"open":23.49,"volume":513573000}]},{"date":"2022-11-16","estimated":0.69,"reported":0.58,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":5984,"close":13.54,"high":13.93,"low":13.52,"open":13.81,"volume":432817000},{"timestamp":1667395800,"date":"2022-11-02","index":5985,"close":13.22,"high":14.21,"low":13.21,"open":13.85,"volume":672628000},{"timestamp":1667482200,"date":"2022-11-03","index":5986,"close":13.42,"high":13.78,"low":12.96,"open":13.04,"volume":500065000},{"timestamp":1667568600,"date":"2022-11-04","index":5987,"close":14.16,"high":14.23,"low":13.7,"open":13.99,"volume":612576000},{"timestamp":1667831400,"date":"2022-11-07","index":5988,"close":14.3,"high":14.41,"low":13.95,"open":14.23,"volume":410061000},{"timestamp":1667917800,"date":"2022-11-08","index":5989,"close":14.6,"high":14.89,"low":14.22,"open":14.8,"volume":595292000},{"timestamp":1668004200,"date":"2022-11-09","index":5990,"close":13.78,"high":14.21,"low":13.76,"open":14.16,"volume":454414000},{"timestamp":1668090600,"date":"2022-11-10","index":5991,"close":15.75,"high":15.77,"low":14.55,"open":14.8,"volume":700819000},{"timestamp":1668177000,"date":"2022-11-11","index":5992,"close":16.33,"high":16.39,"low":15.48,"open":15.81,"volume":655487000},{"timestamp":1668436200,"date":"2022-11-14","index":5993,"close":16.3,"high":16.54,"low":15.92,"open":16.22,"volume":527852000},{"timestamp":1668522600,"date":"2022-11-15","index":5994,"close":16.67,"high":17,"low":16.38,"open":16.72,"volume":545876000}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":5995,"close":15.91,"high":16.36,"low":15.87,"open":16.16,"volume":649547000},{"timestamp":1668695400,"date":"2022-11-17","index":5996,"close":15.68,"high":16.27,"low":15.53,"open":15.72,"volume":710894000},{"timestamp":1668781800,"date":"2022-11-18","index":5997,"close":15.41,"high":16,"low":15.12,"open":15.97,"volume":492072000},{"timestamp":1669041000,"date":"2022-11-21","index":5998,"close":15.32,"high":15.48,"low":15.08,"open":15.15,"volume":404739000},{"timestamp":1669127400,"date":"2022-11-22","index":5999,"close":16.04,"high":16.06,"low":15.12,"open":15.33,"volume":472866000},{"timestamp":1669213800,"date":"2022-11-23","index":6000,"close":16.52,"high":16.53,"low":16.05,"open":16.1,"volume":427241000},{"timestamp":1669386600,"date":"2022-11-25","index":6001,"close":16.27,"high":16.49,"low":16.17,"open":16.32,"volume":167934000},{"timestamp":1669645800,"date":"2022-11-28","index":6002,"close":15.83,"high":16.36,"low":15.73,"open":16.03,"volume":303741000},{"timestamp":1669732200,"date":"2022-11-29","index":6003,"close":15.64,"high":15.93,"low":15.52,"open":15.83,"volume":298384000},{"timestamp":1669818600,"date":"2022-11-30","index":6004,"close":16.92,"high":16.93,"low":15.6,"open":15.7,"volume":565298000},{"timestamp":1669905000,"date":"2022-12-01","index":6005,"close":17.14,"high":17.26,"low":16.64,"open":17,"volume":470977000}]},{"date":"2022-08-24","estimated":1.26,"reported":0.51,"pre":[{"timestamp":1660051800,"date":"2022-08-09","index":5925,"close":17.09,"high":17.45,"low":16.72,"open":17.25,"volume":668263000},{"timestamp":1660138200,"date":"2022-08-10","index":5926,"close":18.1,"high":18.12,"low":17.32,"open":17.7,"volume":597422000},{"timestamp":1660224600,"date":"2022-08-11","index":5927,"close":17.94,"high":18.71,"low":17.88,"open":18.13,"volume":509327000},{"timestamp":1660311000,"date":"2022-08-12","index":5928,"close":18.71,"high":18.72,"low":17.95,"open":18.16,"volume":478094000},{"timestamp":1660570200,"date":"2022-08-15","index":5929,"close":19.03,"high":19.16,"low":18.61,"open":18.7,"volume":457666000},{"timestamp":1660656600,"date":"2022-08-16","index":5930,"close":18.88,"high":19.14,"low":18.5,"open":18.92,"volume":451240000},{"timestamp":1660743000,"date":"2022-08-17","index":5931,"close":18.33,"high":18.69,"low":18.15,"open":18.52,"volume":446799000},{"timestamp":1660829400,"date":"2022-08-18","index":5932,"close":18.77,"high":18.86,"low":18.18,"open":18.3,"volume":415447000},{"timestamp":1660915800,"date":"2022-08-19","index":5933,"close":17.85,"high":18.52,"low":17.77,"open":18.41,"volume":441588000},{"timestamp":1661175000,"date":"2022-08-22","index":5934,"close":17.03,"high":17.56,"low":16.97,"open":17.49,"volume":409593000},{"timestamp":1661261400,"date":"2022-08-23","index":5935,"close":17.18,"high":17.47,"low":16.97,"open":16.99,"volume":369986000}],"post":[{"timestamp":1661347800,"date":"2022-08-24","index":5936,"close":17.22,"high":17.41,"low":16.9,"open":17.01,"volume":522661000},{"timestamp":1661434200,"date":"2022-08-25","index":5937,"close":17.91,"high":17.95,"low":16.83,"open":16.84,"volume":770691000},{"timestamp":1661520600,"date":"2022-08-26","index":5938,"close":16.26,"high":17.92,"low":16.24,"open":17.86,"volume":769127000},{"timestamp":1661779800,"date":"2022-08-29","index":5939,"close":15.8,"high":16.34,"low":15.77,"open":16.02,"volume":496132000},{"timestamp":1661866200,"date":"2022-08-30","index":5940,"close":15.47,"high":16.04,"low":15.18,"open":15.96,"volume":530181000},{"timestamp":1661952600,"date":"2022-08-31","index":5941,"close":15.09,"high":15.54,"low":14.96,"open":15.38,"volume":573710000},{"timestamp":1662039000,"date":"2022-09-01","index":5942,"close":13.94,"high":14.38,"low":13.27,"open":14.21,"volume":1178865000},{"timestamp":1662125400,"date":"2022-09-02","index":5943,"close":13.65,"high":14.17,"low":13.59,"open":14.1,"volume":743157000},{"timestamp":1662471000,"date":"2022-09-06","index":5944,"close":13.47,"high":13.78,"low":13.35,"open":13.73,"volume":535751000},{"timestamp":1662557400,"date":"2022-09-07","index":5945,"close":13.71,"high":13.84,"low":13.35,"open":13.56,"volume":512657000},{"timestamp":1662643800,"date":"2022-09-08","index":5946,"close":13.99,"high":14.01,"low":13.37,"open":13.46,"volume":624873000}]},{"date":"2022-05-25","estimated":1.29,"reported":1.36,"pre":[{"timestamp":1652189400,"date":"2022-05-10","index":5863,"close":17.59,"high":18.2,"low":17.02,"open":17.69,"volume":761474000},{"timestamp":1652275800,"date":"2022-05-11","index":5864,"close":16.63,"high":17.75,"low":16.57,"open":17.35,"volume":670167000},{"timestamp":1652362200,"date":"2022-05-12","index":5865,"close":16.17,"high":16.79,"low":15.57,"open":16.22,"volume":708728000},{"timestamp":1652448600,"date":"2022-05-13","index":5866,"close":17.71,"high":17.93,"low":16.59,"open":16.79,"volume":670437000},{"timestamp":1652707800,"date":"2022-05-16","index":5867,"close":17.26,"high":17.79,"low":17.11,"open":17.51,"volume":521446000},{"timestamp":1652794200,"date":"2022-05-17","index":5868,"close":18.18,"high":18.37,"low":17.63,"open":18.07,"volume":585830000},{"timestamp":1652880600,"date":"2022-05-18","index":5869,"close":16.94,"high":18.12,"low":16.86,"open":17.7,"volume":545161000},{"timestamp":1652967000,"date":"2022-05-19","index":5870,"close":17.12,"high":17.69,"low":16.73,"open":16.94,"volume":621310000},{"timestamp":1653053400,"date":"2022-05-20","index":5871,"close":16.69,"high":17.41,"low":15.76,"open":17.33,"volume":739105000},{"timestamp":1653312600,"date":"2022-05-23","index":5872,"close":16.9,"high":16.92,"low":16.18,"open":16.27,"volume":639889000},{"timestamp":1653399000,"date":"2022-05-24","index":5873,"close":16.15,"high":16.6,"low":15.78,"open":16.51,"volume":588550000}],"post":[{"timestamp":1653485400,"date":"2022-05-25","index":5874,"close":16.98,"high":17.11,"low":16,"open":16.02,"volume":781132000},{"timestamp":1653571800,"date":"2022-05-26","index":5875,"close":17.85,"high":18.09,"low":16.02,"open":16.04,"volume":996575000},{"timestamp":1653658200,"date":"2022-05-27","index":5876,"close":18.81,"high":18.88,"low":18.1,"open":18.19,"volume":738379000},{"timestamp":1654003800,"date":"2022-05-31","index":5877,"close":18.67,"high":19.2,"low":18.35,"open":18.98,"volume":664100000},{"timestamp":1654090200,"date":"2022-06-01","index":5878,"close":18.32,"high":19.05,"low":18.12,"open":18.72,"volume":544514000},{"timestamp":1654176600,"date":"2022-06-02","index":5879,"close":19.59,"high":19.62,"low":18.2,"open":18.29,"volume":648656000},{"timestamp":1654263000,"date":"2022-06-03","index":5880,"close":18.72,"high":19.33,"low":18.52,"open":19.08,"volume":598779000},{"timestamp":1654522200,"date":"2022-06-06","index":5881,"close":18.79,"high":19.34,"low":18.56,"open":19.14,"volume":422406000},{"timestamp":1654608600,"date":"2022-06-07","index":5882,"close":18.93,"high":19,"low":18.19,"open":18.47,"volume":388914000},{"timestamp":1654695000,"date":"2022-06-08","index":5883,"close":18.65,"high":19.18,"low":18.53,"open":18.8,"volume":363252000},{"timestamp":1654781400,"date":"2022-06-09","index":5884,"close":18.05,"high":18.93,"low":18.04,"open":18.48,"volume":395574000}]},{"date":"2022-02-16","estimated":1.22,"reported":1.32,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":5795,"close":24.64,"high":25.15,"low":23.89,"open":25.1,"volume":518925000},{"timestamp":1643812200,"date":"2022-02-02","index":5796,"close":25.24,"high":25.82,"low":24.55,"open":25.79,"volume":543419000},{"timestamp":1643898600,"date":"2022-02-03","index":5797,"close":23.95,"high":25.08,"low":23.78,"open":24.46,"volume":410178000},{"timestamp":1643985000,"date":"2022-02-04","index":5798,"close":24.32,"high":24.64,"low":23.63,"open":23.97,"volume":354829000},{"timestamp":1644244200,"date":"2022-02-07","index":5799,"close":24.73,"high":25.18,"low":24.2,"open":24.37,"volume":376868000},{"timestamp":1644330600,"date":"2022-02-08","index":5800,"close":25.11,"high":25.23,"low":23.98,"open":24.36,"volume":410359000},{"timestamp":1644417000,"date":"2022-02-09","index":5801,"close":26.7,"high":26.73,"low":25.35,"open":25.62,"volume":524282000},{"timestamp":1644503400,"date":"2022-02-10","index":5802,"close":25.82,"high":26.92,"low":25.6,"open":26,"volume":513200000},{"timestamp":1644589800,"date":"2022-02-11","index":5803,"close":23.95,"high":26.15,"low":23.77,"open":25.92,"volume":605472000},{"timestamp":1644849000,"date":"2022-02-14","index":5804,"close":24.27,"high":24.88,"low":23.75,"open":23.93,"volume":440424000},{"timestamp":1644935400,"date":"2022-02-15","index":5805,"close":26.5,"high":26.55,"low":24.78,"open":24.95,"volume":699869000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":5806,"close":26.51,"high":26.58,"low":25.55,"open":26.26,"volume":732676000},{"timestamp":1645108200,"date":"2022-02-17","index":5807,"close":24.51,"high":25.78,"low":24.17,"open":25.63,"volume":810595000},{"timestamp":1645194600,"date":"2022-02-18","index":5808,"close":23.64,"high":24.99,"low":23.1,"open":24.67,"volume":761255000},{"timestamp":1645540200,"date":"2022-02-22","index":5809,"close":23.39,"high":24.06,"low":23,"open":23.03,"volume":633422000},{"timestamp":1645626600,"date":"2022-02-23","index":5810,"close":22.39,"high":24.16,"low":22.3,"open":23.8,"volume":566511000},{"timestamp":1645713000,"date":"2022-02-24","index":5811,"close":23.75,"high":23.8,"low":20.89,"open":21.01,"volume":735801000},{"timestamp":1645799400,"date":"2022-02-25","index":5812,"close":24.16,"high":24.22,"low":23.38,"open":23.72,"volume":528866000},{"timestamp":1646058600,"date":"2022-02-28","index":5813,"close":24.39,"high":24.67,"low":23.71,"open":23.99,"volume":477319000},{"timestamp":1646145000,"date":"2022-03-01","index":5814,"close":23.48,"high":24.38,"low":23.13,"open":24.29,"volume":412056000},{"timestamp":1646231400,"date":"2022-03-02","index":5815,"close":24.22,"high":24.41,"low":23.42,"open":23.76,"volume":389642000},{"timestamp":1646317800,"date":"2022-03-03","index":5816,"close":23.71,"high":24.33,"low":23.47,"open":24.26,"volume":365095000}]},{"date":"2021-11-17","estimated":1.11,"reported":1.17,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":5733,"close":26.4,"high":26.68,"low":25.8,"open":25.82,"volume":294112000},{"timestamp":1635946200,"date":"2021-11-03","index":5734,"close":26.6,"high":26.78,"low":26.24,"open":26.67,"volume":239910000},{"timestamp":1636032600,"date":"2021-11-04","index":5735,"close":29.8,"high":31.36,"low":27.12,"open":27.23,"volume":1153631000},{"timestamp":1636119000,"date":"2021-11-05","index":5736,"close":29.75,"high":31.4,"low":29.41,"open":30.19,"volume":851260000},{"timestamp":1636381800,"date":"2021-11-08","index":5737,"close":30.8,"high":31.1,"low":29.91,"open":30.15,"volume":503101000},{"timestamp":1636468200,"date":"2021-11-09","index":5738,"close":30.66,"high":32.31,"low":29.96,"open":32.28,"volume":646746000},{"timestamp":1636554600,"date":"2021-11-10","index":5739,"close":29.46,"high":30.85,"low":28.78,"open":29.36,"volume":636206000},{"timestamp":1636641000,"date":"2021-11-11","index":5740,"close":30.39,"high":30.59,"low":29.78,"open":30.47,"volume":332172000},{"timestamp":1636727400,"date":"2021-11-12","index":5741,"close":30.39,"high":30.68,"low":29.63,"open":30.01,"volume":413054000},{"timestamp":1636986600,"date":"2021-11-15","index":5742,"close":30.02,"high":30.64,"low":29.25,"open":30.55,"volume":384909000},{"timestamp":1637073000,"date":"2021-11-16","index":5743,"close":30.2,"high":30.39,"low":29.71,"open":29.76,"volume":264484000}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":5744,"close":29.26,"high":30.51,"low":28.8,"open":30.42,"volume":428508000},{"timestamp":1637245800,"date":"2021-11-18","index":5745,"close":31.67,"high":32.76,"low":31.32,"open":32.37,"volume":781711000},{"timestamp":1637332200,"date":"2021-11-19","index":5746,"close":32.99,"high":33.09,"low":31.91,"open":32.24,"volume":533867000},{"timestamp":1637591400,"date":"2021-11-22","index":5747,"close":31.96,"high":34.65,"low":31.9,"open":33.52,"volume":754335000},{"timestamp":1637677800,"date":"2021-11-23","index":5748,"close":31.75,"high":32.36,"low":30.88,"open":31.53,"volume":532163000},{"timestamp":1637764200,"date":"2021-11-24","index":5749,"close":32.67,"high":32.85,"low":30.93,"open":31.46,"volume":435162000},{"timestamp":1637937000,"date":"2021-11-26","index":5750,"close":31.5,"high":32.71,"low":31.35,"open":32.6,"volume":283069000},{"timestamp":1638196200,"date":"2021-11-29","index":5751,"close":33.38,"high":33.41,"low":32.04,"open":32.37,"volume":454964000},{"timestamp":1638282600,"date":"2021-11-30","index":5752,"close":32.68,"high":33.35,"low":31.86,"open":33.17,"volume":622066000},{"timestamp":1638369000,"date":"2021-12-01","index":5753,"close":31.43,"high":33.29,"low":31.38,"open":33.22,"volume":484368000},{"timestamp":1638455400,"date":"2021-12-02","index":5754,"close":32.13,"high":32.48,"low":31.02,"open":31.21,"volume":472890000}]},{"date":"2021-08-18","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":5669,"close":19.82,"high":20.22,"low":19.22,"open":19.74,"volume":301811000},{"timestamp":1628083800,"date":"2021-08-04","index":5670,"close":20.27,"high":20.32,"low":19.83,"open":19.99,"volume":231309000},{"timestamp":1628170200,"date":"2021-08-05","index":5671,"close":20.64,"high":20.73,"low":20.34,"open":20.5,"volume":211435000},{"timestamp":1628256600,"date":"2021-08-06","index":5672,"close":20.37,"high":20.57,"low":20.21,"open":20.52,"volume":178497000},{"timestamp":1628515800,"date":"2021-08-09","index":5673,"close":20.3,"high":20.51,"low":20.14,"open":20.45,"volume":146443000},{"timestamp":1628602200,"date":"2021-08-10","index":5674,"close":19.94,"high":20.43,"low":19.83,"open":20.32,"volume":179238000},{"timestamp":1628688600,"date":"2021-08-11","index":5675,"close":19.7,"high":20.05,"low":19.43,"open":20.04,"volume":185925000},{"timestamp":1628775000,"date":"2021-08-12","index":5676,"close":19.91,"high":20.03,"low":19.62,"open":19.87,"volume":151652000},{"timestamp":1628861400,"date":"2021-08-13","index":5677,"close":20.19,"high":20.21,"low":19.85,"open":19.91,"volume":183063000},{"timestamp":1629120600,"date":"2021-08-16","index":5678,"close":19.95,"high":20.29,"low":19.45,"open":20.14,"volume":210876000},{"timestamp":1629207000,"date":"2021-08-17","index":5679,"close":19.46,"high":19.77,"low":19.27,"open":19.68,"volume":204585000}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":5680,"close":19.04,"high":19.63,"low":19,"open":19.5,"volume":285913000},{"timestamp":1629379800,"date":"2021-08-19","index":5681,"close":19.8,"high":20.5,"low":18.76,"open":19.49,"volume":766555000},{"timestamp":1629466200,"date":"2021-08-20","index":5682,"close":20.82,"high":20.86,"low":19.93,"open":19.99,"volume":675741000},{"timestamp":1629725400,"date":"2021-08-23","index":5683,"close":21.96,"high":22,"low":20.95,"open":20.97,"volume":575807000},{"timestamp":1629811800,"date":"2021-08-24","index":5684,"close":21.79,"high":21.96,"low":21.53,"open":21.75,"volume":297299000},{"timestamp":1629898200,"date":"2021-08-25","index":5685,"close":22.21,"high":22.47,"low":21.72,"open":21.74,"volume":347701000},{"timestamp":1629984600,"date":"2021-08-26","index":5686,"close":22.07,"high":22.34,"low":21.79,"open":22.2,"volume":237940000},{"timestamp":1630071000,"date":"2021-08-27","index":5687,"close":22.64,"high":22.72,"low":22.17,"open":22.18,"volume":304722000},{"timestamp":1630330200,"date":"2021-08-30","index":5688,"close":22.69,"high":23.04,"low":22.55,"open":22.83,"volume":262580000},{"timestamp":1630416600,"date":"2021-08-31","index":5689,"close":22.39,"high":22.69,"low":22.12,"open":22.69,"volume":259850000},{"timestamp":1630503000,"date":"2021-09-01","index":5690,"close":22.44,"high":22.7,"low":22.36,"open":22.49,"volume":201767000}]},{"date":"2021-05-26","estimated":0.82,"reported":0.92,"pre":[{"timestamp":1620739800,"date":"2021-05-11","index":5611,"close":14.31,"high":14.35,"low":13.75,"open":13.82,"volume":285584000},{"timestamp":1620826200,"date":"2021-05-12","index":5612,"close":13.76,"high":14.26,"low":13.71,"open":14.01,"volume":303408000},{"timestamp":1620912600,"date":"2021-05-13","index":5613,"close":13.67,"high":14.08,"low":13.46,"open":14.03,"volume":285404000},{"timestamp":1620999000,"date":"2021-05-14","index":5614,"close":14.24,"high":14.33,"low":13.75,"open":13.89,"volume":258616000},{"timestamp":1621258200,"date":"2021-05-17","index":5615,"close":14.17,"high":14.17,"low":13.85,"open":14.16,"volume":216980000},{"timestamp":1621344600,"date":"2021-05-18","index":5616,"close":14.02,"high":14.4,"low":14,"open":14.27,"volume":186256000},{"timestamp":1621431000,"date":"2021-05-19","index":5617,"close":14.07,"high":14.08,"low":13.54,"open":13.57,"volume":344000000},{"timestamp":1621517400,"date":"2021-05-20","index":5618,"close":14.61,"high":14.68,"low":14.27,"open":14.3,"volume":321592000},{"timestamp":1621603800,"date":"2021-05-21","index":5619,"close":14.99,"high":15.22,"low":14.87,"open":15.16,"volume":672992000},{"timestamp":1621863000,"date":"2021-05-24","index":5620,"close":15.61,"high":15.74,"low":15.18,"open":15.21,"volume":554816000},{"timestamp":1621949400,"date":"2021-05-25","index":5621,"close":15.65,"high":15.82,"low":15.48,"open":15.77,"volume":435408000}],"post":[{"timestamp":1622035800,"date":"2021-05-26","index":5622,"close":15.7,"high":15.79,"low":15.59,"open":15.73,"volume":370440000},{"timestamp":1622122200,"date":"2021-05-27","index":5623,"close":15.49,"high":15.75,"low":15.46,"open":15.7,"volume":581476000},{"timestamp":1622208600,"date":"2021-05-28","index":5624,"close":16.24,"high":16.28,"low":15.5,"open":15.5,"volume":644536000},{"timestamp":1622554200,"date":"2021-06-01","index":5625,"close":16.26,"high":16.39,"low":15.9,"open":16.27,"volume":472804000},{"timestamp":1622640600,"date":"2021-06-02","index":5626,"close":16.78,"high":16.92,"low":16.24,"open":16.25,"volume":594168000},{"timestamp":1622727000,"date":"2021-06-03","index":5627,"close":16.97,"high":17.26,"low":16.58,"open":16.7,"volume":580008000},{"timestamp":1622813400,"date":"2021-06-04","index":5628,"close":17.58,"high":17.66,"low":17.1,"open":17.11,"volume":617120000},{"timestamp":1623072600,"date":"2021-06-07","index":5629,"close":17.62,"high":17.81,"low":17.19,"open":17.57,"volume":575756000},{"timestamp":1623159000,"date":"2021-06-08","index":5630,"close":17.46,"high":17.62,"low":17.25,"open":17.53,"volume":323848000},{"timestamp":1623245400,"date":"2021-06-09","index":5631,"close":17.36,"high":17.58,"low":17.26,"open":17.52,"volume":381656000},{"timestamp":1623331800,"date":"2021-06-10","index":5632,"close":17.42,"high":17.49,"low":17.18,"open":17.35,"volume":287772000}]},{"date":"2021-02-24","estimated":0.7,"reported":0.78,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":5547,"close":14.44,"high":14.47,"low":13.73,"open":13.73,"volume":434624000},{"timestamp":1612881000,"date":"2021-02-09","index":5548,"close":14.26,"high":14.58,"low":14.22,"open":14.34,"volume":287560000},{"timestamp":1612967400,"date":"2021-02-10","index":5549,"close":14.76,"high":14.9,"low":14.34,"open":14.46,"volume":485352000},{"timestamp":1613053800,"date":"2021-02-11","index":5550,"close":15.25,"high":15.27,"low":14.93,"open":14.98,"volume":450828000},{"timestamp":1613140200,"date":"2021-02-12","index":5551,"close":14.96,"high":15.29,"low":14.77,"open":15.05,"volume":374756000},{"timestamp":1613485800,"date":"2021-02-16","index":5552,"close":15.33,"high":15.37,"low":14.95,"open":15.06,"volume":321960000},{"timestamp":1613572200,"date":"2021-02-17","index":5553,"close":14.91,"high":15.22,"low":14.78,"open":15.17,"volume":274756000},{"timestamp":1613658600,"date":"2021-02-18","index":5554,"close":14.83,"high":14.87,"low":14.57,"open":14.73,"volume":233868000},{"timestamp":1613745000,"date":"2021-02-19","index":5555,"close":14.93,"high":15.18,"low":14.85,"open":15.02,"volume":271724000},{"timestamp":1614004200,"date":"2021-02-22","index":5556,"close":14.36,"high":15.13,"low":14.32,"open":14.77,"volume":325884000},{"timestamp":1614090600,"date":"2021-02-23","index":5557,"close":14.14,"high":14.24,"low":13.39,"open":14.08,"volume":391780000}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":5558,"close":14.5,"high":14.51,"low":13.76,"open":14.12,"volume":448320000},{"timestamp":1614263400,"date":"2021-02-25","index":5559,"close":13.31,"high":14.37,"low":13.22,"open":14.05,"volume":824436000},{"timestamp":1614349800,"date":"2021-02-26","index":5560,"close":13.71,"high":13.85,"low":13.36,"open":13.75,"volume":500932000},{"timestamp":1614609000,"date":"2021-03-01","index":5561,"close":13.84,"high":13.93,"low":13.55,"open":13.88,"volume":353184000},{"timestamp":1614695400,"date":"2021-03-02","index":5562,"close":13.41,"high":13.92,"low":13.4,"open":13.9,"volume":264116000},{"timestamp":1614781800,"date":"2021-03-03","index":5563,"close":12.8,"high":13.45,"low":12.8,"open":13.43,"volume":377592000},{"timestamp":1614868200,"date":"2021-03-04","index":5564,"close":12.37,"high":12.98,"low":12.08,"open":12.8,"volume":573344000},{"timestamp":1614954600,"date":"2021-03-05","index":5565,"close":12.46,"high":12.55,"low":11.68,"open":12.55,"volume":542840000},{"timestamp":1615213800,"date":"2021-03-08","index":5566,"close":11.59,"high":12.47,"low":11.57,"open":12.45,"volume":543112000},{"timestamp":1615300200,"date":"2021-03-09","index":5567,"close":12.52,"high":12.62,"low":12.06,"open":12.13,"volume":521824000},{"timestamp":1615386600,"date":"2021-03-10","index":5568,"close":12.47,"high":12.98,"low":12.46,"open":12.84,"volume":384376000}]},{"date":"2020-11-18","estimated":0.64,"reported":0.73,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":5482,"close":13.02,"high":13.1,"low":12.6,"open":12.71,"volume":272900000},{"timestamp":1604500200,"date":"2020-11-04","index":5483,"close":13.79,"high":13.83,"low":13.34,"open":13.39,"volume":410228000},{"timestamp":1604586600,"date":"2020-11-05","index":5484,"close":14.16,"high":14.34,"low":13.99,"open":14.16,"volume":319028000},{"timestamp":1604673000,"date":"2020-11-06","index":5485,"close":14.56,"high":14.59,"low":13.9,"open":14.11,"volume":383348000},{"timestamp":1604932200,"date":"2020-11-09","index":5486,"close":13.63,"high":14.69,"low":13.61,"open":14.55,"volume":582976000},{"timestamp":1605018600,"date":"2020-11-10","index":5487,"close":12.77,"high":13.61,"low":12.63,"open":13.61,"volume":644068000},{"timestamp":1605105000,"date":"2020-11-11","index":5488,"close":13.42,"high":13.44,"low":12.95,"open":13.05,"volume":404744000},{"timestamp":1605191400,"date":"2020-11-12","index":5489,"close":13.46,"high":13.77,"low":13.32,"open":13.48,"volume":365812000},{"timestamp":1605277800,"date":"2020-11-13","index":5490,"close":13.3,"high":13.67,"low":13.06,"open":13.63,"volume":346312000},{"timestamp":1605537000,"date":"2020-11-16","index":5491,"close":13.52,"high":13.65,"low":13.16,"open":13.17,"volume":413776000},{"timestamp":1605623400,"date":"2020-11-17","index":5492,"close":13.42,"high":13.6,"low":13.3,"open":13.55,"volume":312028000}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":5493,"close":13.43,"high":13.61,"low":13.19,"open":13.47,"volume":510924000},{"timestamp":1605796200,"date":"2020-11-19","index":5494,"close":13.44,"high":13.49,"low":13.1,"open":13.21,"volume":565936000},{"timestamp":1605882600,"date":"2020-11-20","index":5495,"close":13.09,"high":13.49,"low":13.06,"open":13.45,"volume":341088000},{"timestamp":1606141800,"date":"2020-11-23","index":5496,"close":13.14,"high":13.38,"low":13.02,"open":13.17,"volume":361356000},{"timestamp":1606228200,"date":"2020-11-24","index":5497,"close":12.96,"high":13.16,"low":12.89,"open":13.14,"volume":346500000},{"timestamp":1606314600,"date":"2020-11-25","index":5498,"close":13.23,"high":13.27,"low":13.02,"open":13.03,"volume":259916000},{"timestamp":1606487400,"date":"2020-11-27","index":5499,"close":13.26,"high":13.41,"low":13.17,"open":13.38,"volume":167276000},{"timestamp":1606746600,"date":"2020-11-30","index":5500,"close":13.4,"high":13.41,"low":12.97,"open":13.27,"volume":286952000},{"timestamp":1606833000,"date":"2020-12-01","index":5501,"close":13.39,"high":13.53,"low":13.23,"open":13.49,"volume":296948000},{"timestamp":1606919400,"date":"2020-12-02","index":5502,"close":13.54,"high":13.67,"low":13.23,"open":13.35,"volume":283360000},{"timestamp":1607005800,"date":"2020-12-03","index":5503,"close":13.4,"high":13.66,"low":13.33,"open":13.59,"volume":199520000}]},{"date":"2020-08-19","estimated":0.49,"reported":0.55,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":5418,"close":11.23,"high":11.23,"low":10.91,"open":11.05,"volume":310336000},{"timestamp":1596634200,"date":"2020-08-05","index":5419,"close":11.29,"high":11.37,"low":11.17,"open":11.24,"volume":249924000},{"timestamp":1596720600,"date":"2020-08-06","index":5420,"close":11.34,"high":11.36,"low":11.18,"open":11.35,"volume":244316000},{"timestamp":1596807000,"date":"2020-08-07","index":5421,"close":11.2,"high":11.5,"low":11.04,"open":11.31,"volume":342516000},{"timestamp":1597066200,"date":"2020-08-10","index":5422,"close":11.16,"high":11.41,"low":10.86,"open":11.33,"volume":427796000},{"timestamp":1597152600,"date":"2020-08-11","index":5423,"close":10.85,"high":11.14,"low":10.8,"open":11.07,"volume":354512000},{"timestamp":1597239000,"date":"2020-08-12","index":5424,"close":11.44,"high":11.47,"low":10.96,"open":10.99,"volume":464412000},{"timestamp":1597325400,"date":"2020-08-13","index":5425,"close":11.44,"high":11.72,"low":11.36,"open":11.55,"volume":374460000},{"timestamp":1597411800,"date":"2020-08-14","index":5426,"close":11.56,"high":11.7,"low":11.44,"open":11.53,"volume":366436000},{"timestamp":1597671000,"date":"2020-08-17","index":5427,"close":12.34,"high":12.41,"low":11.82,"open":11.85,"volume":621300000},{"timestamp":1597757400,"date":"2020-08-18","index":5428,"close":12.26,"high":12.5,"low":12.09,"open":12.45,"volume":503448000}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":5429,"close":12.14,"high":12.31,"low":12.1,"open":12.3,"volume":622624000},{"timestamp":1597930200,"date":"2020-08-20","index":5430,"close":12.14,"high":12.38,"low":11.88,"open":11.98,"volume":921388000},{"timestamp":1598016600,"date":"2020-08-21","index":5431,"close":12.68,"high":12.81,"low":12.2,"open":12.2,"volume":999868000},{"timestamp":1598275800,"date":"2020-08-24","index":5432,"close":12.72,"high":12.91,"low":12.51,"open":12.88,"volume":490564000},{"timestamp":1598362200,"date":"2020-08-25","index":5433,"close":12.75,"high":12.76,"low":12.57,"open":12.63,"volume":289076000},{"timestamp":1598448600,"date":"2020-08-26","index":5434,"close":12.77,"high":12.87,"low":12.68,"open":12.8,"volume":321244000},{"timestamp":1598535000,"date":"2020-08-27","index":5435,"close":12.63,"high":12.85,"low":12.57,"open":12.78,"volume":317604000},{"timestamp":1598621400,"date":"2020-08-28","index":5436,"close":13.15,"high":13.15,"low":12.64,"open":12.68,"volume":537160000},{"timestamp":1598880600,"date":"2020-08-31","index":5437,"close":13.37,"high":13.57,"low":13.04,"open":13.18,"volume":500840000},{"timestamp":1598967000,"date":"2020-09-01","index":5438,"close":13.82,"high":13.99,"low":13.44,"open":13.48,"volume":511316000},{"timestamp":1599053400,"date":"2020-09-02","index":5439,"close":14.35,"high":14.73,"low":13.9,"open":14.7,"volume":874012000}]},{"date":"2020-05-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1588771800,"date":"2020-05-06","index":5356,"close":7.44,"high":7.55,"low":7.39,"open":7.42,"volume":323464000},{"timestamp":1588858200,"date":"2020-05-07","index":5357,"close":7.62,"high":7.69,"low":7.53,"open":7.58,"volume":373732000},{"timestamp":1588944600,"date":"2020-05-08","index":5358,"close":7.81,"high":7.82,"low":7.66,"open":7.69,"volume":339216000},{"timestamp":1589203800,"date":"2020-05-11","index":5359,"close":8.07,"high":8.11,"low":7.78,"open":7.81,"volume":469060000},{"timestamp":1589290200,"date":"2020-05-12","index":5360,"close":7.8,"high":8.17,"low":7.79,"open":8.12,"volume":493060000},{"timestamp":1589376600,"date":"2020-05-13","index":5361,"close":7.78,"high":8.08,"low":7.59,"open":7.92,"volume":625852000},{"timestamp":1589463000,"date":"2020-05-14","index":5362,"close":8.03,"high":8.04,"low":7.69,"open":7.84,"volume":602312000},{"timestamp":1589549400,"date":"2020-05-15","index":5363,"close":8.49,"high":8.5,"low":7.87,"open":7.89,"volume":987660000},{"timestamp":1589808600,"date":"2020-05-18","index":5364,"close":8.75,"high":8.92,"low":8.68,"open":8.76,"volume":774460000},{"timestamp":1589895000,"date":"2020-05-19","index":5365,"close":8.81,"high":9.09,"low":8.76,"open":8.79,"volume":717320000},{"timestamp":1589981400,"date":"2020-05-20","index":5366,"close":8.97,"high":9.04,"low":8.89,"open":8.99,"volume":587536000}],"post":[{"timestamp":1590067800,"date":"2020-05-21","index":5367,"close":8.78,"high":9.05,"low":8.74,"open":9.05,"volume":761068000},{"timestamp":1590154200,"date":"2020-05-22","index":5368,"close":9.03,"high":9.09,"low":8.71,"open":8.83,"volume":1038764000},{"timestamp":1590499800,"date":"2020-05-26","index":5369,"close":8.72,"high":9.18,"low":8.67,"open":9.16,"volume":770780000},{"timestamp":1590586200,"date":"2020-05-27","index":5370,"close":8.53,"high":8.63,"low":8,"open":8.63,"volume":1175892000},{"timestamp":1590672600,"date":"2020-05-28","index":5371,"close":8.49,"high":8.76,"low":8.38,"open":8.41,"volume":734896000},{"timestamp":1590759000,"date":"2020-05-29","index":5372,"close":8.88,"high":8.88,"low":8.48,"open":8.55,"volume":745256000},{"timestamp":1591018200,"date":"2020-06-01","index":5373,"close":8.81,"high":8.84,"low":8.69,"open":8.83,"volume":389876000},{"timestamp":1591104600,"date":"2020-06-02","index":5374,"close":8.83,"high":8.84,"low":8.66,"open":8.8,"volume":391320000},{"timestamp":1591191000,"date":"2020-06-03","index":5375,"close":8.77,"high":8.87,"low":8.7,"open":8.82,"volume":365440000},{"timestamp":1591277400,"date":"2020-06-04","index":5376,"close":8.77,"high":8.94,"low":8.68,"open":8.73,"volume":424280000},{"timestamp":1591363800,"date":"2020-06-05","index":5377,"close":8.92,"high":9,"low":8.71,"open":8.79,"volume":481748000}]},{"date":"2020-02-13","estimated":0.42,"reported":0.47,"pre":[{"timestamp":1580308200,"date":"2020-01-29","index":5288,"close":6.14,"high":6.22,"low":6.1,"open":6.18,"volume":258848000},{"timestamp":1580394600,"date":"2020-01-30","index":5289,"close":6.15,"high":6.16,"low":5.99,"open":6.04,"volume":290504000},{"timestamp":1580481000,"date":"2020-01-31","index":5290,"close":5.91,"high":6.11,"low":5.87,"open":6.1,"volume":370420000},{"timestamp":1580740200,"date":"2020-02-03","index":5291,"close":6.01,"high":6.03,"low":5.89,"open":5.89,"volume":255564000},{"timestamp":1580826600,"date":"2020-02-04","index":5292,"close":6.18,"high":6.2,"low":6.1,"open":6.15,"volume":271544000},{"timestamp":1580913000,"date":"2020-02-05","index":5293,"close":6.27,"high":6.31,"low":6.19,"open":6.3,"volume":208220000},{"timestamp":1580999400,"date":"2020-02-06","index":5294,"close":6.36,"high":6.36,"low":6.22,"open":6.3,"volume":218284000},{"timestamp":1581085800,"date":"2020-02-07","index":5295,"close":6.29,"high":6.34,"low":6.26,"open":6.32,"volume":189752000},{"timestamp":1581345000,"date":"2020-02-10","index":5296,"close":6.57,"high":6.57,"low":6.31,"open":6.31,"volume":529608000},{"timestamp":1581431400,"date":"2020-02-11","index":5297,"close":6.7,"high":6.81,"low":6.62,"open":6.68,"volume":638556000},{"timestamp":1581517800,"date":"2020-02-12","index":5298,"close":6.81,"high":6.82,"low":6.71,"open":6.75,"volume":374644000}],"post":[{"timestamp":1581604200,"date":"2020-02-13","index":5299,"close":6.77,"high":6.84,"low":6.73,"open":6.76,"volume":528016000},{"timestamp":1581690600,"date":"2020-02-14","index":5300,"close":7.24,"high":7.37,"low":7.15,"open":7.18,"volume":1041924000},{"timestamp":1582036200,"date":"2020-02-18","index":5301,"close":7.41,"high":7.43,"low":7.12,"open":7.14,"volume":620164000},{"timestamp":1582122600,"date":"2020-02-19","index":5302,"close":7.87,"high":7.89,"low":7.54,"open":7.54,"volume":694332000},{"timestamp":1582209000,"date":"2020-02-20","index":5303,"close":7.72,"high":7.91,"low":7.41,"open":7.82,"volume":810052000},{"timestamp":1582295400,"date":"2020-02-21","index":5304,"close":7.35,"high":7.63,"low":7.27,"open":7.6,"volume":768180000},{"timestamp":1582554600,"date":"2020-02-24","index":5305,"close":6.83,"high":7.05,"low":6.7,"open":6.75,"volume":856916000},{"timestamp":1582641000,"date":"2020-02-25","index":5306,"close":6.55,"high":6.97,"low":6.45,"open":6.91,"volume":1055496000},{"timestamp":1582727400,"date":"2020-02-26","index":5307,"close":6.69,"high":6.89,"low":6.55,"open":6.55,"volume":747732000},{"timestamp":1582813800,"date":"2020-02-27","index":5308,"close":6.32,"high":6.68,"low":6.22,"open":6.37,"volume":906416000},{"timestamp":1582900200,"date":"2020-02-28","index":5309,"close":6.75,"high":6.81,"low":6.04,"open":6.06,"volume":1133252000}]},{"date":"2019-11-14","estimated":0.39,"reported":0.45,"pre":[{"timestamp":1572442200,"date":"2019-10-30","index":5227,"close":5.07,"high":5.11,"low":5.01,"open":5.1,"volume":205960000},{"timestamp":1572528600,"date":"2019-10-31","index":5228,"close":5.03,"high":5.07,"low":4.95,"open":5.05,"volume":209732000},{"timestamp":1572615000,"date":"2019-11-01","index":5229,"close":5.06,"high":5.1,"low":4.96,"open":4.99,"volume":283640000},{"timestamp":1572877800,"date":"2019-11-04","index":5230,"close":5.26,"high":5.28,"low":5.12,"open":5.15,"volume":376716000},{"timestamp":1572964200,"date":"2019-11-05","index":5231,"close":5.24,"high":5.29,"low":5.19,"open":5.26,"volume":300868000},{"timestamp":1573050600,"date":"2019-11-06","index":5232,"close":5.19,"high":5.24,"low":5.1,"open":5.22,"volume":269012000},{"timestamp":1573137000,"date":"2019-11-07","index":5233,"close":5.21,"high":5.29,"low":5.16,"open":5.28,"volume":280340000},{"timestamp":1573223400,"date":"2019-11-08","index":5234,"close":5.19,"high":5.23,"low":5.15,"open":5.19,"volume":189100000},{"timestamp":1573482600,"date":"2019-11-11","index":5235,"close":5.2,"high":5.23,"low":5.11,"open":5.19,"volume":243436000},{"timestamp":1573569000,"date":"2019-11-12","index":5236,"close":5.24,"high":5.3,"low":5.21,"open":5.24,"volume":283504000},{"timestamp":1573655400,"date":"2019-11-13","index":5237,"close":5.21,"high":5.24,"low":5.15,"open":5.21,"volume":300188000}],"post":[{"timestamp":1573741800,"date":"2019-11-14","index":5238,"close":5.24,"high":5.25,"low":5.16,"open":5.22,"volume":518080000},{"timestamp":1573828200,"date":"2019-11-15","index":5239,"close":5.1,"high":5.29,"low":5.02,"open":5.24,"volume":1053628000},{"timestamp":1574087400,"date":"2019-11-18","index":5240,"close":5.31,"high":5.33,"low":5.09,"open":5.1,"volume":574588000},{"timestamp":1574173800,"date":"2019-11-19","index":5241,"close":5.2,"high":5.3,"low":5.14,"open":5.28,"volume":414564000},{"timestamp":1574260200,"date":"2019-11-20","index":5242,"close":5.28,"high":5.36,"low":5.16,"open":5.18,"volume":472588000},{"timestamp":1574346600,"date":"2019-11-21","index":5243,"close":5.25,"high":5.33,"low":5.23,"open":5.28,"volume":288388000},{"timestamp":1574433000,"date":"2019-11-22","index":5244,"close":5.27,"high":5.32,"low":5.25,"open":5.28,"volume":224100000},{"timestamp":1574692200,"date":"2019-11-25","index":5245,"close":5.53,"high":5.54,"low":5.39,"open":5.4,"volume":506476000},{"timestamp":1574778600,"date":"2019-11-26","index":5246,"close":5.43,"high":5.52,"low":5.42,"open":5.51,"volume":385244000},{"timestamp":1574865000,"date":"2019-11-27","index":5247,"close":5.46,"high":5.5,"low":5.43,"open":5.47,"volume":215784000},{"timestamp":1575037800,"date":"2019-11-29","index":5248,"close":5.42,"high":5.45,"low":5.39,"open":5.43,"volume":141556000}]},{"date":"2019-08-15","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1564579800,"date":"2019-07-31","index":5163,"close":4.22,"high":4.36,"low":4.18,"open":4.35,"volume":359416000},{"timestamp":1564666200,"date":"2019-08-01","index":5164,"close":4.12,"high":4.32,"low":4.07,"open":4.23,"volume":421212000},{"timestamp":1564752600,"date":"2019-08-02","index":5165,"close":4.03,"high":4.1,"low":3.98,"open":4.03,"volume":428348000},{"timestamp":1565011800,"date":"2019-08-05","index":5166,"close":3.77,"high":3.85,"low":3.72,"open":3.85,"volume":589156000},{"timestamp":1565098200,"date":"2019-08-06","index":5167,"close":3.81,"high":3.89,"low":3.76,"open":3.85,"volume":361272000},{"timestamp":1565184600,"date":"2019-08-07","index":5168,"close":3.85,"high":3.86,"low":3.73,"open":3.75,"volume":372560000},{"timestamp":1565271000,"date":"2019-08-08","index":5169,"close":3.96,"high":3.96,"low":3.85,"open":3.91,"volume":309300000},{"timestamp":1565357400,"date":"2019-08-09","index":5170,"close":3.85,"high":3.92,"low":3.8,"open":3.92,"volume":341816000},{"timestamp":1565616600,"date":"2019-08-12","index":5171,"close":3.79,"high":3.85,"low":3.76,"open":3.8,"volume":279200000},{"timestamp":1565703000,"date":"2019-08-13","index":5172,"close":3.9,"high":3.95,"low":3.75,"open":3.78,"volume":351956000},{"timestamp":1565789400,"date":"2019-08-14","index":5173,"close":3.75,"high":3.82,"low":3.71,"open":3.81,"volume":419880000}],"post":[{"timestamp":1565875800,"date":"2019-08-15","index":5174,"close":3.72,"high":3.79,"low":3.68,"open":3.77,"volume":477200000},{"timestamp":1565962200,"date":"2019-08-16","index":5175,"close":3.99,"high":4.04,"low":3.92,"open":3.98,"volume":1007960000},{"timestamp":1566221400,"date":"2019-08-19","index":5176,"close":4.27,"high":4.29,"low":4.09,"open":4.1,"volume":815112000},{"timestamp":1566307800,"date":"2019-08-20","index":5177,"close":4.2,"high":4.26,"low":4.18,"open":4.26,"volume":463188000},{"timestamp":1566394200,"date":"2019-08-21","index":5178,"close":4.28,"high":4.34,"low":4.24,"open":4.26,"volume":427244000},{"timestamp":1566480600,"date":"2019-08-22","index":5179,"close":4.29,"high":4.33,"low":4.25,"open":4.29,"volume":303488000},{"timestamp":1566567000,"date":"2019-08-23","index":5180,"close":4.06,"high":4.26,"low":4.04,"open":4.21,"volume":568056000},{"timestamp":1566826200,"date":"2019-08-26","index":5181,"close":4.14,"high":4.16,"low":4.1,"open":4.14,"volume":318208000},{"timestamp":1566912600,"date":"2019-08-27","index":5182,"close":4.05,"high":4.18,"low":4.02,"open":4.17,"volume":290968000},{"timestamp":1566999000,"date":"2019-08-28","index":5183,"close":4.03,"high":4.08,"low":3.97,"open":4.01,"volume":255612000},{"timestamp":1567085400,"date":"2019-08-29","index":5184,"close":4.18,"high":4.21,"low":4.12,"open":4.12,"volume":357976000}]},{"date":"2019-05-16","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1556717400,"date":"2019-05-01","index":5100,"close":4.51,"high":4.62,"low":4.51,"open":4.58,"volume":354280000},{"timestamp":1556803800,"date":"2019-05-02","index":5101,"close":4.58,"high":4.62,"low":4.48,"open":4.52,"volume":394684000},{"timestamp":1556890200,"date":"2019-05-03","index":5102,"close":4.58,"high":4.6,"low":4.51,"open":4.59,"volume":336824000},{"timestamp":1557149400,"date":"2019-05-06","index":5103,"close":4.5,"high":4.51,"low":4.35,"open":4.39,"volume":422176000},{"timestamp":1557235800,"date":"2019-05-07","index":5104,"close":4.33,"high":4.45,"low":4.28,"open":4.45,"volume":555220000},{"timestamp":1557322200,"date":"2019-05-08","index":5105,"close":4.35,"high":4.43,"low":4.29,"open":4.3,"volume":419168000},{"timestamp":1557408600,"date":"2019-05-09","index":5106,"close":4.25,"high":4.29,"low":4.14,"open":4.28,"volume":660248000},{"timestamp":1557495000,"date":"2019-05-10","index":5107,"close":4.22,"high":4.29,"low":4.1,"open":4.22,"volume":569500000},{"timestamp":1557754200,"date":"2019-05-13","index":5108,"close":3.96,"high":4.11,"low":3.95,"open":4.09,"volume":656912000},{"timestamp":1557840600,"date":"2019-05-14","index":5109,"close":4.05,"high":4.09,"low":3.96,"open":4,"volume":524880000},{"timestamp":1557927000,"date":"2019-05-15","index":5110,"close":3.99,"high":4.03,"low":3.94,"open":3.99,"volume":502320000}],"post":[{"timestamp":1558013400,"date":"2019-05-16","index":5111,"close":4,"high":4.05,"low":3.94,"open":3.98,"volume":781088000},{"timestamp":1558099800,"date":"2019-05-17","index":5112,"close":3.91,"high":4.09,"low":3.87,"open":3.96,"volume":1022068000},{"timestamp":1558359000,"date":"2019-05-20","index":5113,"close":3.79,"high":3.87,"low":3.77,"open":3.81,"volume":572064000},{"timestamp":1558445400,"date":"2019-05-21","index":5114,"close":3.88,"high":3.89,"low":3.82,"open":3.86,"volume":361848000},{"timestamp":1558531800,"date":"2019-05-22","index":5115,"close":3.81,"high":3.86,"low":3.79,"open":3.84,"volume":325868000},{"timestamp":1558618200,"date":"2019-05-23","index":5116,"close":3.68,"high":3.74,"low":3.62,"open":3.74,"volume":591844000},{"timestamp":1558704600,"date":"2019-05-24","index":5117,"close":3.63,"high":3.74,"low":3.62,"open":3.7,"volume":357584000},{"timestamp":1559050200,"date":"2019-05-28","index":5118,"close":3.58,"high":3.68,"low":3.58,"open":3.65,"volume":428356000},{"timestamp":1559136600,"date":"2019-05-29","index":5119,"close":3.51,"high":3.57,"low":3.47,"open":3.54,"volume":559800000},{"timestamp":1559223000,"date":"2019-05-30","index":5120,"close":3.48,"high":3.54,"low":3.44,"open":3.51,"volume":394300000},{"timestamp":1559309400,"date":"2019-05-31","index":5121,"close":3.39,"high":3.5,"low":3.38,"open":3.43,"volume":389720000}]},{"date":"2019-02-14","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1548858600,"date":"2019-01-30","index":5037,"close":3.43,"high":3.45,"low":3.29,"open":3.37,"volume":974228000},{"timestamp":1548945000,"date":"2019-01-31","index":5038,"close":3.59,"high":3.63,"low":3.41,"open":3.43,"volume":842852000},{"timestamp":1549031400,"date":"2019-02-01","index":5039,"close":3.62,"high":3.67,"low":3.56,"open":3.61,"volume":625048000},{"timestamp":1549290600,"date":"2019-02-04","index":5040,"close":3.73,"high":3.77,"low":3.61,"open":3.63,"volume":528592000},{"timestamp":1549377000,"date":"2019-02-05","index":5041,"close":3.75,"high":3.79,"low":3.71,"open":3.74,"volume":542424000},{"timestamp":1549463400,"date":"2019-02-06","index":5042,"close":3.83,"high":3.89,"low":3.78,"open":3.78,"volume":702464000},{"timestamp":1549549800,"date":"2019-02-07","index":5043,"close":3.69,"high":3.78,"low":3.64,"open":3.78,"volume":637120000},{"timestamp":1549636200,"date":"2019-02-08","index":5044,"close":3.7,"high":3.71,"low":3.6,"open":3.62,"volume":461604000},{"timestamp":1549895400,"date":"2019-02-11","index":5045,"close":3.66,"high":3.71,"low":3.61,"open":3.66,"volume":495180000},{"timestamp":1549981800,"date":"2019-02-12","index":5046,"close":3.78,"high":3.8,"low":3.69,"open":3.7,"volume":591060000},{"timestamp":1550068200,"date":"2019-02-13","index":5047,"close":3.82,"high":3.9,"low":3.8,"open":3.81,"volume":605372000}],"post":[{"timestamp":1550154600,"date":"2019-02-14","index":5048,"close":3.86,"high":3.89,"low":3.78,"open":3.82,"volume":827264000},{"timestamp":1550241000,"date":"2019-02-15","index":5049,"close":3.93,"high":4.1,"low":3.91,"open":4.07,"volume":1516748000},{"timestamp":1550586600,"date":"2019-02-19","index":5050,"close":3.92,"high":4,"low":3.9,"open":3.92,"volume":551892000},{"timestamp":1550673000,"date":"2019-02-20","index":5051,"close":3.96,"high":4.03,"low":3.93,"open":3.95,"volume":540988000},{"timestamp":1550759400,"date":"2019-02-21","index":5052,"close":3.89,"high":4,"low":3.88,"open":3.98,"volume":448548000},{"timestamp":1550845800,"date":"2019-02-22","index":5053,"close":3.98,"high":4,"low":3.93,"open":3.95,"volume":401740000},{"timestamp":1551105000,"date":"2019-02-25","index":5054,"close":3.97,"high":4.13,"low":3.96,"open":4.06,"volume":656020000},{"timestamp":1551191400,"date":"2019-02-26","index":5055,"close":3.93,"high":4.02,"low":3.89,"open":3.96,"volume":488464000},{"timestamp":1551277800,"date":"2019-02-27","index":5056,"close":3.89,"high":3.94,"low":3.83,"open":3.91,"volume":500256000},{"timestamp":1551364200,"date":"2019-02-28","index":5057,"close":3.86,"high":3.9,"low":3.83,"open":3.88,"volume":324944000},{"timestamp":1551450600,"date":"2019-03-01","index":5058,"close":3.91,"high":3.95,"low":3.85,"open":3.91,"volume":357188000}]},{"date":"2018-11-15","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1540992600,"date":"2018-10-31","index":4977,"close":5.27,"high":5.31,"low":5.1,"open":5.24,"volume":745772000},{"timestamp":1541079000,"date":"2018-11-01","index":4978,"close":5.45,"high":5.46,"low":5.18,"open":5.31,"volume":566528000},{"timestamp":1541165400,"date":"2018-11-02","index":4979,"close":5.37,"high":5.55,"low":5.26,"open":5.44,"volume":452960000},{"timestamp":1541428200,"date":"2018-11-05","index":4980,"close":5.29,"high":5.38,"low":5.13,"open":5.36,"volume":379332000},{"timestamp":1541514600,"date":"2018-11-06","index":4981,"close":5.28,"high":5.37,"low":5.24,"open":5.29,"volume":299012000},{"timestamp":1541601000,"date":"2018-11-07","index":4982,"close":5.34,"high":5.44,"low":5.28,"open":5.34,"volume":483812000},{"timestamp":1541687400,"date":"2018-11-08","index":4983,"close":5.15,"high":5.29,"low":5.1,"open":5.28,"volume":511352000},{"timestamp":1541773800,"date":"2018-11-09","index":4984,"close":5.14,"high":5.23,"low":5.03,"open":5.06,"volume":413240000},{"timestamp":1542033000,"date":"2018-11-12","index":4985,"close":4.74,"high":5.07,"low":4.72,"open":5.05,"volume":617116000},{"timestamp":1542119400,"date":"2018-11-13","index":4986,"close":4.98,"high":5.11,"low":4.83,"open":4.84,"volume":644712000},{"timestamp":1542205800,"date":"2018-11-14","index":4987,"close":4.93,"high":5.17,"low":4.82,"open":5.16,"volume":526580000}],"post":[{"timestamp":1542292200,"date":"2018-11-15","index":4988,"close":5.06,"high":5.13,"low":4.89,"open":4.92,"volume":840708000},{"timestamp":1542378600,"date":"2018-11-16","index":4989,"close":4.11,"high":4.27,"low":4.04,"open":4.08,"volume":1963520000},{"timestamp":1542637800,"date":"2018-11-19","index":4990,"close":3.62,"high":4.05,"low":3.62,"open":4.04,"volume":1697820000},{"timestamp":1542724200,"date":"2018-11-20","index":4991,"close":3.73,"high":3.86,"low":3.33,"open":3.35,"volume":1692032000},{"timestamp":1542810600,"date":"2018-11-21","index":4992,"close":3.62,"high":3.88,"low":3.59,"open":3.87,"volume":1025496000},{"timestamp":1542983400,"date":"2018-11-23","index":4993,"close":3.63,"high":3.74,"low":3.57,"open":3.58,"volume":411968000},{"timestamp":1543242600,"date":"2018-11-26","index":4994,"close":3.83,"high":3.84,"low":3.66,"open":3.75,"volume":814832000},{"timestamp":1543329000,"date":"2018-11-27","index":4995,"close":3.84,"high":3.93,"low":3.76,"open":3.8,"volume":738060000},{"timestamp":1543415400,"date":"2018-11-28","index":4996,"close":4,"high":4.01,"low":3.83,"open":3.96,"volume":804524000},{"timestamp":1543501800,"date":"2018-11-29","index":4997,"close":3.93,"high":4.04,"low":3.9,"open":4,"volume":549172000},{"timestamp":1543588200,"date":"2018-11-30","index":4998,"close":4.09,"high":4.1,"low":3.89,"open":3.94,"volume":729564000}]},{"date":"2018-08-16","estimated":0.44,"reported":0.49,"pre":[{"timestamp":1533130200,"date":"2018-08-01","index":4913,"close":6.16,"high":6.21,"low":6.1,"open":6.15,"volume":283556000},{"timestamp":1533216600,"date":"2018-08-02","index":4914,"close":6.27,"high":6.27,"low":6.03,"open":6.09,"volume":269668000},{"timestamp":1533303000,"date":"2018-08-03","index":4915,"close":6.3,"high":6.33,"low":6.27,"open":6.29,"volume":214288000},{"timestamp":1533562200,"date":"2018-08-06","index":4916,"close":6.35,"high":6.35,"low":6.24,"open":6.29,"volume":207508000},{"timestamp":1533648600,"date":"2018-08-07","index":4917,"close":6.42,"high":6.44,"low":6.37,"open":6.4,"volume":258132000},{"timestamp":1533735000,"date":"2018-08-08","index":4918,"close":6.46,"high":6.51,"low":6.39,"open":6.43,"volume":262100000},{"timestamp":1533821400,"date":"2018-08-09","index":4919,"close":6.41,"high":6.48,"low":6.4,"open":6.48,"volume":204280000},{"timestamp":1533907800,"date":"2018-08-10","index":4920,"close":6.37,"high":6.4,"low":6.32,"open":6.33,"volume":256396000},{"timestamp":1534167000,"date":"2018-08-13","index":4921,"close":6.4,"high":6.53,"low":6.38,"open":6.38,"volume":375208000},{"timestamp":1534253400,"date":"2018-08-14","index":4922,"close":6.54,"high":6.55,"low":6.43,"open":6.51,"volume":466220000},{"timestamp":1534339800,"date":"2018-08-15","index":4923,"close":6.48,"high":6.59,"low":6.4,"open":6.56,"volume":591136000}],"post":[{"timestamp":1534426200,"date":"2018-08-16","index":4924,"close":6.44,"high":6.55,"low":6.38,"open":6.55,"volume":801260000},{"timestamp":1534512600,"date":"2018-08-17","index":4925,"close":6.12,"high":6.32,"low":6.09,"open":6.32,"volume":1143188000},{"timestamp":1534771800,"date":"2018-08-20","index":4926,"close":6.2,"high":6.33,"low":5.97,"open":6.08,"volume":854388000},{"timestamp":1534858200,"date":"2018-08-21","index":4927,"close":6.33,"high":6.34,"low":6.19,"open":6.21,"volume":673988000},{"timestamp":1534944600,"date":"2018-08-22","index":4928,"close":6.57,"high":6.58,"low":6.3,"open":6.3,"volume":749856000},{"timestamp":1535031000,"date":"2018-08-23","index":4929,"close":6.67,"high":6.74,"low":6.52,"open":6.53,"volume":720684000},{"timestamp":1535117400,"date":"2018-08-24","index":4930,"close":6.81,"high":6.82,"low":6.68,"open":6.68,"volume":531512000},{"timestamp":1535376600,"date":"2018-08-27","index":4931,"close":6.9,"high":6.97,"low":6.8,"open":6.84,"volume":505776000},{"timestamp":1535463000,"date":"2018-08-28","index":4932,"close":6.86,"high":6.91,"low":6.74,"open":6.89,"volume":475384000},{"timestamp":1535549400,"date":"2018-08-29","index":4933,"close":6.96,"high":6.99,"low":6.83,"open":6.85,"volume":420108000},{"timestamp":1535635800,"date":"2018-08-30","index":4934,"close":6.95,"high":7.04,"low":6.91,"open":6.93,"volume":346608000}]},{"date":"2018-05-10","estimated":0.4,"reported":0.51,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":4845,"close":5.42,"high":5.54,"low":5.26,"open":5.5,"volume":588492000},{"timestamp":1524749400,"date":"2018-04-26","index":4846,"close":5.63,"high":5.64,"low":5.51,"open":5.58,"volume":375824000},{"timestamp":1524835800,"date":"2018-04-27","index":4847,"close":5.66,"high":5.76,"low":5.62,"open":5.74,"volume":400848000},{"timestamp":1525095000,"date":"2018-04-30","index":4848,"close":5.62,"high":5.72,"low":5.6,"open":5.67,"volume":327844000},{"timestamp":1525181400,"date":"2018-05-01","index":4849,"close":5.68,"high":5.68,"low":5.55,"open":5.61,"volume":253788000},{"timestamp":1525267800,"date":"2018-05-02","index":4850,"close":5.66,"high":5.72,"low":5.63,"open":5.68,"volume":268248000},{"timestamp":1525354200,"date":"2018-05-03","index":4851,"close":5.82,"high":5.85,"low":5.64,"open":5.69,"volume":443144000},{"timestamp":1525440600,"date":"2018-05-04","index":4852,"close":5.98,"high":5.98,"low":5.78,"open":5.8,"volume":400660000},{"timestamp":1525699800,"date":"2018-05-07","index":4853,"close":6.22,"high":6.27,"low":6.07,"open":6.08,"volume":687616000},{"timestamp":1525786200,"date":"2018-05-08","index":4854,"close":6.26,"high":6.26,"low":6.17,"open":6.22,"volume":506616000},{"timestamp":1525872600,"date":"2018-05-09","index":4855,"close":6.39,"high":6.4,"low":6.25,"open":6.28,"volume":596760000}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":4856,"close":6.5,"high":6.51,"low":6.43,"open":6.45,"volume":994080000},{"timestamp":1526045400,"date":"2018-05-11","index":4857,"close":6.36,"high":6.49,"low":6.26,"open":6.32,"volume":1214456000},{"timestamp":1526304600,"date":"2018-05-14","index":4858,"close":6.38,"high":6.46,"low":6.36,"open":6.4,"volume":523140000},{"timestamp":1526391000,"date":"2018-05-15","index":4859,"close":6.14,"high":6.32,"low":6.04,"open":6.32,"volume":963528000},{"timestamp":1526477400,"date":"2018-05-16","index":4860,"close":6.15,"high":6.21,"low":6.06,"open":6.1,"volume":553828000},{"timestamp":1526563800,"date":"2018-05-17","index":4861,"close":6.19,"high":6.29,"low":6.14,"open":6.15,"volume":519784000},{"timestamp":1526650200,"date":"2018-05-18","index":4862,"close":6.15,"high":6.31,"low":6.14,"open":6.25,"volume":483716000},{"timestamp":1526909400,"date":"2018-05-21","index":4863,"close":6.11,"high":6.25,"low":6.01,"open":6.25,"volume":640624000},{"timestamp":1526995800,"date":"2018-05-22","index":4864,"close":6.07,"high":6.14,"low":6.01,"open":6.12,"volume":518264000},{"timestamp":1527082200,"date":"2018-05-23","index":4865,"close":6.19,"high":6.19,"low":6.01,"open":6.01,"volume":442956000},{"timestamp":1527168600,"date":"2018-05-24","index":4866,"close":6.19,"high":6.24,"low":6.13,"open":6.18,"volume":437372000}]},{"date":"2018-02-08","estimated":0.29,"reported":0.39,"pre":[{"timestamp":1516804200,"date":"2018-01-24","index":4782,"close":5.89,"high":6.01,"low":5.84,"open":5.98,"volume":579972000},{"timestamp":1516890600,"date":"2018-01-25","index":4783,"close":5.91,"high":5.99,"low":5.89,"open":5.95,"volume":409884000},{"timestamp":1516977000,"date":"2018-01-26","index":4784,"close":6.08,"high":6.08,"low":5.94,"open":5.95,"volume":516356000},{"timestamp":1517236200,"date":"2018-01-29","index":4785,"close":6.17,"high":6.2,"low":6.02,"open":6.07,"volume":455116000},{"timestamp":1517322600,"date":"2018-01-30","index":4786,"close":6.07,"high":6.16,"low":5.96,"open":6.03,"volume":570832000},{"timestamp":1517409000,"date":"2018-01-31","index":4787,"close":6.14,"high":6.23,"low":6.11,"open":6.14,"volume":478576000},{"timestamp":1517495400,"date":"2018-02-01","index":4788,"close":6.01,"high":6.17,"low":5.95,"open":5.96,"volume":519224000},{"timestamp":1517581800,"date":"2018-02-02","index":4789,"close":5.84,"high":5.95,"low":5.78,"open":5.93,"volume":718464000},{"timestamp":1517841000,"date":"2018-02-05","index":4790,"close":5.34,"high":5.83,"low":5.13,"open":5.68,"volume":1165204000},{"timestamp":1517927400,"date":"2018-02-06","index":4791,"close":5.64,"high":5.64,"low":5.1,"open":5.11,"volume":1114800000},{"timestamp":1518013800,"date":"2018-02-07","index":4792,"close":5.72,"high":5.87,"low":5.67,"open":5.74,"volume":802932000}],"post":[{"timestamp":1518100200,"date":"2018-02-08","index":4793,"close":5.44,"high":5.88,"low":5.44,"open":5.85,"volume":1144000000},{"timestamp":1518186600,"date":"2018-02-09","index":4794,"close":5.8,"high":5.97,"low":5.44,"open":5.96,"volume":1674604000},{"timestamp":1518445800,"date":"2018-02-12","index":4795,"close":5.7,"high":5.89,"low":5.63,"open":5.88,"volume":1093172000},{"timestamp":1518532200,"date":"2018-02-13","index":4796,"close":5.82,"high":5.86,"low":5.63,"open":5.66,"volume":625524000},{"timestamp":1518618600,"date":"2018-02-14","index":4797,"close":6.04,"high":6.06,"low":5.76,"open":5.78,"volume":744988000},{"timestamp":1518705000,"date":"2018-02-15","index":4798,"close":6.16,"high":6.21,"low":6.04,"open":6.12,"volume":698900000},{"timestamp":1518791400,"date":"2018-02-16","index":4799,"close":6.1,"high":6.25,"low":6.09,"open":6.14,"volume":637656000},{"timestamp":1519137000,"date":"2018-02-20","index":4800,"close":6.23,"high":6.3,"low":6.11,"open":6.12,"volume":686240000},{"timestamp":1519223400,"date":"2018-02-21","index":4801,"close":6.04,"high":6.3,"low":6.03,"open":6.29,"volume":892292000},{"timestamp":1519309800,"date":"2018-02-22","index":4802,"close":6.05,"high":6.14,"low":5.99,"open":6.07,"volume":534364000},{"timestamp":1519396200,"date":"2018-02-23","index":4803,"close":6.15,"high":6.15,"low":6.06,"open":6.11,"volume":415300000}]},{"date":"2017-11-09","estimated":0.24,"reported":0.33,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":4721,"close":4.84,"high":4.98,"low":4.78,"open":4.93,"volume":828160000},{"timestamp":1509024600,"date":"2017-10-26","index":4722,"close":4.89,"high":4.9,"low":4.85,"open":4.87,"volume":322744000},{"timestamp":1509111000,"date":"2017-10-27","index":4723,"close":5.05,"high":5.05,"low":4.92,"open":4.95,"volume":572192000},{"timestamp":1509370200,"date":"2017-10-30","index":4724,"close":5.1,"high":5.15,"low":5.03,"open":5.05,"volume":504056000},{"timestamp":1509456600,"date":"2017-10-31","index":4725,"close":5.17,"high":5.2,"low":5.12,"open":5.13,"volume":411908000},{"timestamp":1509543000,"date":"2017-11-01","index":4726,"close":5.18,"high":5.25,"low":5.11,"open":5.23,"volume":502576000},{"timestamp":1509629400,"date":"2017-11-02","index":4727,"close":5.15,"high":5.2,"low":5.09,"open":5.15,"volume":342308000},{"timestamp":1509715800,"date":"2017-11-03","index":4728,"close":5.22,"high":5.22,"low":5.13,"open":5.18,"volume":353640000},{"timestamp":1509978600,"date":"2017-11-06","index":4729,"close":5.24,"high":5.25,"low":5.17,"open":5.18,"volume":389944000},{"timestamp":1510065000,"date":"2017-11-07","index":4730,"close":5.3,"high":5.32,"low":5.25,"open":5.26,"volume":427700000},{"timestamp":1510151400,"date":"2017-11-08","index":4731,"close":5.23,"high":5.3,"low":5.18,"open":5.3,"volume":522988000}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":4732,"close":5.13,"high":5.16,"low":5.01,"open":5.13,"volume":978564000},{"timestamp":1510324200,"date":"2017-11-10","index":4733,"close":5.4,"high":5.47,"low":5.29,"open":5.33,"volume":1253256000},{"timestamp":1510583400,"date":"2017-11-13","index":4734,"close":5.32,"high":5.43,"low":5.3,"open":5.4,"volume":582376000},{"timestamp":1510669800,"date":"2017-11-14","index":4735,"close":5.35,"high":5.37,"low":5.28,"open":5.32,"volume":529292000},{"timestamp":1510756200,"date":"2017-11-15","index":4736,"close":5.25,"high":5.3,"low":5.2,"open":5.3,"volume":501948000},{"timestamp":1510842600,"date":"2017-11-16","index":4737,"close":5.29,"high":5.36,"low":5.28,"open":5.32,"volume":441768000},{"timestamp":1510929000,"date":"2017-11-17","index":4738,"close":5.28,"high":5.38,"low":5.27,"open":5.35,"volume":515664000},{"timestamp":1511188200,"date":"2017-11-20","index":4739,"close":5.35,"high":5.36,"low":5.26,"open":5.3,"volume":396100000},{"timestamp":1511274600,"date":"2017-11-21","index":4740,"close":5.4,"high":5.41,"low":5.36,"open":5.39,"volume":399176000},{"timestamp":1511361000,"date":"2017-11-22","index":4741,"close":5.37,"high":5.43,"low":5.34,"open":5.43,"volume":356640000},{"timestamp":1511533800,"date":"2017-11-24","index":4742,"close":5.42,"high":5.43,"low":5.36,"open":5.39,"volume":180752000}]},{"date":"2017-08-10","estimated":0.17,"reported":0.23,"pre":[{"timestamp":1501075800,"date":"2017-07-26","index":4657,"close":4.18,"high":4.25,"low":4.15,"open":4.19,"volume":640404000},{"timestamp":1501162200,"date":"2017-07-27","index":4658,"close":4.04,"high":4.22,"low":3.94,"open":4.21,"volume":782856000},{"timestamp":1501248600,"date":"2017-07-28","index":4659,"close":4.11,"high":4.13,"low":3.98,"open":4.01,"volume":513348000},{"timestamp":1501507800,"date":"2017-07-31","index":4660,"close":4.06,"high":4.16,"low":4.02,"open":4.12,"volume":559672000},{"timestamp":1501594200,"date":"2017-08-01","index":4661,"close":4.11,"high":4.11,"low":4.03,"open":4.05,"volume":431384000},{"timestamp":1501680600,"date":"2017-08-02","index":4662,"close":4.11,"high":4.15,"low":4.03,"open":4.14,"volume":478444000},{"timestamp":1501767000,"date":"2017-08-03","index":4663,"close":4.16,"high":4.17,"low":4.09,"open":4.11,"volume":442420000},{"timestamp":1501853400,"date":"2017-08-04","index":4664,"close":4.18,"high":4.25,"low":4.16,"open":4.18,"volume":589096000},{"timestamp":1502112600,"date":"2017-08-07","index":4665,"close":4.31,"high":4.31,"low":4.2,"open":4.21,"volume":717412000},{"timestamp":1502199000,"date":"2017-08-08","index":4666,"close":4.26,"high":4.36,"low":4.22,"open":4.35,"volume":755336000},{"timestamp":1502285400,"date":"2017-08-09","index":4667,"close":4.3,"high":4.31,"low":4.19,"open":4.21,"volume":530784000}],"post":[{"timestamp":1502371800,"date":"2017-08-10","index":4668,"close":4.12,"high":4.32,"low":4.11,"open":4.3,"volume":1328088000},{"timestamp":1502458200,"date":"2017-08-11","index":4669,"close":3.9,"high":3.97,"low":3.82,"open":3.93,"volume":1497196000},{"timestamp":1502717400,"date":"2017-08-14","index":4670,"close":4.21,"high":4.21,"low":3.98,"open":3.99,"volume":1279020000},{"timestamp":1502803800,"date":"2017-08-15","index":4671,"close":4.17,"high":4.24,"low":4.14,"open":4.22,"volume":764532000},{"timestamp":1502890200,"date":"2017-08-16","index":4672,"close":4.13,"high":4.21,"low":4.1,"open":4.19,"volume":596632000},{"timestamp":1502976600,"date":"2017-08-17","index":4673,"close":4.04,"high":4.14,"low":4.03,"open":4.12,"volume":525444000},{"timestamp":1503063000,"date":"2017-08-18","index":4674,"close":4.04,"high":4.11,"low":3.99,"open":4.09,"volume":601204000},{"timestamp":1503322200,"date":"2017-08-21","index":4675,"close":3.98,"high":4.07,"low":3.93,"open":4.06,"volume":623672000},{"timestamp":1503408600,"date":"2017-08-22","index":4676,"close":4.06,"high":4.07,"low":3.99,"open":4.01,"volume":450456000},{"timestamp":1503495000,"date":"2017-08-23","index":4677,"close":4.14,"high":4.16,"low":4.02,"open":4.03,"volume":579520000},{"timestamp":1503581400,"date":"2017-08-24","index":4678,"close":4.13,"high":4.18,"low":4.1,"open":4.18,"volume":469700000}]},{"date":"2017-05-09","estimated":0.16,"reported":0.2,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":4592,"close":2.57,"high":2.59,"low":2.55,"open":2.57,"volume":371820000},{"timestamp":1493127000,"date":"2017-04-25","index":4593,"close":2.62,"high":2.63,"low":2.57,"open":2.59,"volume":388440000},{"timestamp":1493213400,"date":"2017-04-26","index":4594,"close":2.6,"high":2.63,"low":2.6,"open":2.63,"volume":327004000},{"timestamp":1493299800,"date":"2017-04-27","index":4595,"close":2.64,"high":2.65,"low":2.59,"open":2.61,"volume":319700000},{"timestamp":1493386200,"date":"2017-04-28","index":4596,"close":2.61,"high":2.64,"low":2.6,"open":2.63,"volume":348248000},{"timestamp":1493645400,"date":"2017-05-01","index":4597,"close":2.67,"high":2.67,"low":2.61,"open":2.62,"volume":307732000},{"timestamp":1493731800,"date":"2017-05-02","index":4598,"close":2.59,"high":2.64,"low":2.56,"open":2.64,"volume":629972000},{"timestamp":1493818200,"date":"2017-05-03","index":4599,"close":2.61,"high":2.62,"low":2.57,"open":2.58,"volume":336904000},{"timestamp":1493904600,"date":"2017-05-04","index":4600,"close":2.6,"high":2.62,"low":2.59,"open":2.61,"volume":209788000},{"timestamp":1493991000,"date":"2017-05-05","index":4601,"close":2.6,"high":2.6,"low":2.57,"open":2.58,"volume":228428000},{"timestamp":1494250200,"date":"2017-05-08","index":4602,"close":2.57,"high":2.61,"low":2.56,"open":2.61,"volume":365240000}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":4603,"close":2.57,"high":2.62,"low":2.57,"open":2.58,"volume":847672000},{"timestamp":1494423000,"date":"2017-05-10","index":4604,"close":3.03,"high":3.05,"low":2.85,"open":2.86,"volume":2129096000},{"timestamp":1494509400,"date":"2017-05-11","index":4605,"close":3.16,"high":3.26,"low":3,"open":3,"volume":1939792000},{"timestamp":1494595800,"date":"2017-05-12","index":4606,"close":3.2,"high":3.24,"low":3.14,"open":3.17,"volume":962620000},{"timestamp":1494855000,"date":"2017-05-15","index":4607,"close":3.36,"high":3.36,"low":3.23,"open":3.24,"volume":1087540000},{"timestamp":1494941400,"date":"2017-05-16","index":4608,"close":3.42,"high":3.44,"low":3.33,"open":3.41,"volume":1120700000},{"timestamp":1495027800,"date":"2017-05-17","index":4609,"close":3.19,"high":3.37,"low":3.19,"open":3.35,"volume":1271368000},{"timestamp":1495114200,"date":"2017-05-18","index":4610,"close":3.33,"high":3.34,"low":3.18,"open":3.24,"volume":1156032000},{"timestamp":1495200600,"date":"2017-05-19","index":4611,"close":3.4,"high":3.46,"low":3.38,"open":3.43,"volume":1018372000},{"timestamp":1495459800,"date":"2017-05-22","index":4612,"close":3.47,"high":3.49,"low":3.43,"open":3.44,"volume":836608000},{"timestamp":1495546200,"date":"2017-05-23","index":4613,"close":3.43,"high":3.49,"low":3.39,"open":3.49,"volume":681248000}]},{"date":"2017-02-09","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1485354600,"date":"2017-01-25","index":4531,"close":2.69,"high":2.73,"low":2.66,"open":2.73,"volume":522760000},{"timestamp":1485441000,"date":"2017-01-26","index":4532,"close":2.74,"high":2.75,"low":2.67,"open":2.7,"volume":458800000},{"timestamp":1485527400,"date":"2017-01-27","index":4533,"close":2.79,"high":2.8,"low":2.72,"open":2.75,"volume":471996000},{"timestamp":1485786600,"date":"2017-01-30","index":4534,"close":2.75,"high":2.78,"low":2.7,"open":2.77,"volume":496004000},{"timestamp":1485873000,"date":"2017-01-31","index":4535,"close":2.73,"high":2.75,"low":2.7,"open":2.72,"volume":362756000},{"timestamp":1485959400,"date":"2017-02-01","index":4536,"close":2.85,"high":2.85,"low":2.75,"open":2.76,"volume":590004000},{"timestamp":1486045800,"date":"2017-02-02","index":4537,"close":2.88,"high":2.89,"low":2.8,"open":2.83,"volume":483240000},{"timestamp":1486132200,"date":"2017-02-03","index":4538,"close":2.86,"high":2.9,"low":2.85,"open":2.89,"volume":372744000},{"timestamp":1486391400,"date":"2017-02-06","index":4539,"close":2.93,"high":2.93,"low":2.85,"open":2.85,"volume":506768000},{"timestamp":1486477800,"date":"2017-02-07","index":4540,"close":2.98,"high":3.02,"low":2.95,"open":2.97,"volume":746224000},{"timestamp":1486564200,"date":"2017-02-08","index":4541,"close":2.97,"high":2.98,"low":2.91,"open":2.96,"volume":449580000}],"post":[{"timestamp":1486650600,"date":"2017-02-09","index":4542,"close":2.91,"high":2.98,"low":2.89,"open":2.97,"volume":842568000},{"timestamp":1486737000,"date":"2017-02-10","index":4543,"close":2.84,"high":3.02,"low":2.82,"open":3,"volume":1651092000},{"timestamp":1486996200,"date":"2017-02-13","index":4544,"close":2.71,"high":2.85,"low":2.7,"open":2.83,"volume":1180724000},{"timestamp":1487082600,"date":"2017-02-14","index":4545,"close":2.72,"high":2.75,"low":2.66,"open":2.7,"volume":850632000},{"timestamp":1487169000,"date":"2017-02-15","index":4546,"close":2.72,"high":2.74,"low":2.69,"open":2.72,"volume":373020000},{"timestamp":1487255400,"date":"2017-02-16","index":4547,"close":2.68,"high":2.74,"low":2.64,"open":2.73,"volume":647176000},{"timestamp":1487341800,"date":"2017-02-17","index":4548,"close":2.68,"high":2.69,"low":2.62,"open":2.67,"volume":563740000},{"timestamp":1487687400,"date":"2017-02-21","index":4549,"close":2.78,"high":2.78,"low":2.71,"open":2.71,"volume":551952000},{"timestamp":1487773800,"date":"2017-02-22","index":4550,"close":2.77,"high":2.8,"low":2.75,"open":2.79,"volume":433772000},{"timestamp":1487860200,"date":"2017-02-23","index":4551,"close":2.51,"high":2.66,"low":2.49,"open":2.64,"volume":1592888000},{"timestamp":1487946600,"date":"2017-02-24","index":4552,"close":2.54,"high":2.55,"low":2.39,"open":2.43,"volume":1029904000}]},{"date":"2016-11-10","estimated":0.14,"reported":0.21,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":4470,"close":1.8,"high":1.82,"low":1.78,"open":1.78,"volume":333792000},{"timestamp":1477575000,"date":"2016-10-27","index":4471,"close":1.77,"high":1.82,"low":1.76,"open":1.82,"volume":388664000},{"timestamp":1477661400,"date":"2016-10-28","index":4472,"close":1.76,"high":1.8,"low":1.76,"open":1.78,"volume":290856000},{"timestamp":1477920600,"date":"2016-10-31","index":4473,"close":1.78,"high":1.79,"low":1.77,"open":1.77,"volume":252388000},{"timestamp":1478007000,"date":"2016-11-01","index":4474,"close":1.73,"high":1.8,"low":1.71,"open":1.79,"volume":473224000},{"timestamp":1478093400,"date":"2016-11-02","index":4475,"close":1.72,"high":1.76,"low":1.72,"open":1.74,"volume":295848000},{"timestamp":1478179800,"date":"2016-11-03","index":4476,"close":1.7,"high":1.73,"low":1.67,"open":1.73,"volume":309664000},{"timestamp":1478266200,"date":"2016-11-04","index":4477,"close":1.69,"high":1.72,"low":1.66,"open":1.69,"volume":328780000},{"timestamp":1478529000,"date":"2016-11-07","index":4478,"close":1.78,"high":1.79,"low":1.74,"open":1.74,"volume":487580000},{"timestamp":1478615400,"date":"2016-11-08","index":4479,"close":1.78,"high":1.79,"low":1.76,"open":1.79,"volume":429884000},{"timestamp":1478701800,"date":"2016-11-09","index":4480,"close":1.75,"high":1.77,"low":1.72,"open":1.73,"volume":456532000}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":4481,"close":1.69,"high":1.79,"low":1.67,"open":1.79,"volume":869280000},{"timestamp":1478874600,"date":"2016-11-11","index":4482,"close":2.2,"high":2.22,"low":1.96,"open":1.99,"volume":2175344000},{"timestamp":1479133800,"date":"2016-11-14","index":4483,"close":2.09,"high":2.2,"low":2.09,"open":2.2,"volume":1348796000},{"timestamp":1479220200,"date":"2016-11-15","index":4484,"close":2.15,"high":2.19,"low":2.1,"open":2.11,"volume":626092000},{"timestamp":1479306600,"date":"2016-11-16","index":4485,"close":2.29,"high":2.31,"low":2.16,"open":2.18,"volume":987984000},{"timestamp":1479393000,"date":"2016-11-17","index":4486,"close":2.31,"high":2.37,"low":2.27,"open":2.31,"volume":832988000},{"timestamp":1479479400,"date":"2016-11-18","index":4487,"close":2.33,"high":2.36,"low":2.3,"open":2.31,"volume":576060000},{"timestamp":1479738600,"date":"2016-11-21","index":4488,"close":2.32,"high":2.36,"low":2.31,"open":2.35,"volume":436436000},{"timestamp":1479825000,"date":"2016-11-22","index":4489,"close":2.34,"high":2.34,"low":2.31,"open":2.33,"volume":330368000},{"timestamp":1479911400,"date":"2016-11-23","index":4490,"close":2.35,"high":2.38,"low":2.32,"open":2.34,"volume":443236000},{"timestamp":1480084200,"date":"2016-11-25","index":4491,"close":2.35,"high":2.38,"low":2.34,"open":2.36,"volume":195564000}]},{"date":"2016-08-11","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1469626200,"date":"2016-07-27","index":4406,"close":1.4,"high":1.43,"low":1.39,"open":1.43,"volume":446676000},{"timestamp":1469712600,"date":"2016-07-28","index":4407,"close":1.4,"high":1.41,"low":1.4,"open":1.4,"volume":221916000},{"timestamp":1469799000,"date":"2016-07-29","index":4408,"close":1.43,"high":1.43,"low":1.38,"open":1.41,"volume":409588000},{"timestamp":1470058200,"date":"2016-08-01","index":4409,"close":1.42,"high":1.44,"low":1.41,"open":1.43,"volume":301120000},{"timestamp":1470144600,"date":"2016-08-02","index":4410,"close":1.4,"high":1.43,"low":1.39,"open":1.42,"volume":282748000},{"timestamp":1470231000,"date":"2016-08-03","index":4411,"close":1.4,"high":1.41,"low":1.39,"open":1.4,"volume":299828000},{"timestamp":1470317400,"date":"2016-08-04","index":4412,"close":1.43,"high":1.44,"low":1.41,"open":1.41,"volume":272712000},{"timestamp":1470403800,"date":"2016-08-05","index":4413,"close":1.46,"high":1.46,"low":1.44,"open":1.45,"volume":371588000},{"timestamp":1470663000,"date":"2016-08-08","index":4414,"close":1.47,"high":1.48,"low":1.45,"open":1.48,"volume":305064000},{"timestamp":1470749400,"date":"2016-08-09","index":4415,"close":1.47,"high":1.49,"low":1.47,"open":1.48,"volume":372344000},{"timestamp":1470835800,"date":"2016-08-10","index":4416,"close":1.46,"high":1.49,"low":1.46,"open":1.49,"volume":375740000}],"post":[{"timestamp":1470922200,"date":"2016-08-11","index":4417,"close":1.49,"high":1.5,"low":1.47,"open":1.47,"volume":681064000},{"timestamp":1471008600,"date":"2016-08-12","index":4418,"close":1.58,"high":1.58,"low":1.52,"open":1.55,"volume":1425744000},{"timestamp":1471267800,"date":"2016-08-15","index":4419,"close":1.57,"high":1.59,"low":1.55,"open":1.58,"volume":573304000},{"timestamp":1471354200,"date":"2016-08-16","index":4420,"close":1.57,"high":1.57,"low":1.56,"open":1.57,"volume":287652000},{"timestamp":1471440600,"date":"2016-08-17","index":4421,"close":1.53,"high":1.57,"low":1.52,"open":1.57,"volume":595212000},{"timestamp":1471527000,"date":"2016-08-18","index":4422,"close":1.55,"high":1.55,"low":1.52,"open":1.53,"volume":331684000},{"timestamp":1471613400,"date":"2016-08-19","index":4423,"close":1.56,"high":1.57,"low":1.54,"open":1.55,"volume":291560000},{"timestamp":1471872600,"date":"2016-08-22","index":4424,"close":1.56,"high":1.57,"low":1.54,"open":1.56,"volume":244748000},{"timestamp":1471959000,"date":"2016-08-23","index":4425,"close":1.57,"high":1.58,"low":1.57,"open":1.58,"volume":339764000},{"timestamp":1472045400,"date":"2016-08-24","index":4426,"close":1.55,"high":1.58,"low":1.54,"open":1.58,"volume":298448000},{"timestamp":1472131800,"date":"2016-08-25","index":4427,"close":1.54,"high":1.55,"low":1.52,"open":1.55,"volume":406032000}]},{"date":"2016-05-12","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1461763800,"date":"2016-04-27","index":4343,"close":0.93,"high":0.93,"low":0.91,"open":0.91,"volume":352396000},{"timestamp":1461850200,"date":"2016-04-28","index":4344,"close":0.9,"high":0.93,"low":0.9,"open":0.93,"volume":381224000},{"timestamp":1461936600,"date":"2016-04-29","index":4345,"close":0.89,"high":0.9,"low":0.88,"open":0.9,"volume":321904000},{"timestamp":1462195800,"date":"2016-05-02","index":4346,"close":0.9,"high":0.91,"low":0.89,"open":0.9,"volume":256076000},{"timestamp":1462282200,"date":"2016-05-03","index":4347,"close":0.89,"high":0.89,"low":0.88,"open":0.89,"volume":224024000},{"timestamp":1462368600,"date":"2016-05-04","index":4348,"close":0.87,"high":0.88,"low":0.86,"open":0.88,"volume":525764000},{"timestamp":1462455000,"date":"2016-05-05","index":4349,"close":0.87,"high":0.88,"low":0.87,"open":0.88,"volume":246884000},{"timestamp":1462541400,"date":"2016-05-06","index":4350,"close":0.88,"high":0.89,"low":0.87,"open":0.87,"volume":183240000},{"timestamp":1462800600,"date":"2016-05-09","index":4351,"close":0.88,"high":0.89,"low":0.87,"open":0.89,"volume":333336000},{"timestamp":1462887000,"date":"2016-05-10","index":4352,"close":0.9,"high":0.9,"low":0.88,"open":0.89,"volume":269676000},{"timestamp":1462973400,"date":"2016-05-11","index":4353,"close":0.9,"high":0.91,"low":0.9,"open":0.9,"volume":328176000}],"post":[{"timestamp":1463059800,"date":"2016-05-12","index":4354,"close":0.89,"high":0.91,"low":0.87,"open":0.91,"volume":670540000},{"timestamp":1463146200,"date":"2016-05-13","index":4355,"close":1.02,"high":1.02,"low":0.98,"open":0.98,"volume":2110256000},{"timestamp":1463405400,"date":"2016-05-16","index":4356,"close":1.05,"high":1.07,"low":1.01,"open":1.02,"volume":973032000},{"timestamp":1463491800,"date":"2016-05-17","index":4357,"close":1.06,"high":1.06,"low":1.04,"open":1.05,"volume":628392000},{"timestamp":1463578200,"date":"2016-05-18","index":4358,"close":1.08,"high":1.1,"low":1.05,"open":1.05,"volume":541072000},{"timestamp":1463664600,"date":"2016-05-19","index":4359,"close":1.09,"high":1.1,"low":1.08,"open":1.08,"volume":398880000},{"timestamp":1463751000,"date":"2016-05-20","index":4360,"close":1.11,"high":1.11,"low":1.09,"open":1.1,"volume":391084000},{"timestamp":1464010200,"date":"2016-05-23","index":4361,"close":1.11,"high":1.12,"low":1.1,"open":1.11,"volume":413636000},{"timestamp":1464096600,"date":"2016-05-24","index":4362,"close":1.13,"high":1.14,"low":1.11,"open":1.11,"volume":415788000},{"timestamp":1464183000,"date":"2016-05-25","index":4363,"close":1.13,"high":1.14,"low":1.12,"open":1.14,"volume":458076000},{"timestamp":1464269400,"date":"2016-05-26","index":4364,"close":1.14,"high":1.15,"low":1.13,"open":1.13,"volume":309964000}]},{"date":"2016-02-17","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1454337000,"date":"2016-02-01","index":4283,"close":0.73,"high":0.74,"low":0.73,"open":0.73,"volume":289884000},{"timestamp":1454423400,"date":"2016-02-02","index":4284,"close":0.7,"high":0.73,"low":0.7,"open":0.73,"volume":341908000},{"timestamp":1454509800,"date":"2016-02-03","index":4285,"close":0.7,"high":0.71,"low":0.69,"open":0.71,"volume":326772000},{"timestamp":1454596200,"date":"2016-02-04","index":4286,"close":0.71,"high":0.72,"low":0.7,"open":0.71,"volume":348140000},{"timestamp":1454682600,"date":"2016-02-05","index":4287,"close":0.66,"high":0.71,"low":0.66,"open":0.7,"volume":600428000},{"timestamp":1454941800,"date":"2016-02-08","index":4288,"close":0.63,"high":0.65,"low":0.62,"open":0.65,"volume":608852000},{"timestamp":1455028200,"date":"2016-02-09","index":4289,"close":0.64,"high":0.66,"low":0.62,"open":0.62,"volume":425372000},{"timestamp":1455114600,"date":"2016-02-10","index":4290,"close":0.64,"high":0.66,"low":0.63,"open":0.64,"volume":335800000},{"timestamp":1455201000,"date":"2016-02-11","index":4291,"close":0.63,"high":0.64,"low":0.62,"open":0.62,"volume":340144000},{"timestamp":1455287400,"date":"2016-02-12","index":4292,"close":0.64,"high":0.64,"low":0.62,"open":0.64,"volume":340816000},{"timestamp":1455633000,"date":"2016-02-16","index":4293,"close":0.67,"high":0.68,"low":0.65,"open":0.65,"volume":485352000}],"post":[{"timestamp":1455719400,"date":"2016-02-17","index":4294,"close":0.69,"high":0.7,"low":0.68,"open":0.68,"volume":771468000},{"timestamp":1455805800,"date":"2016-02-18","index":4295,"close":0.75,"high":0.77,"low":0.75,"open":0.75,"volume":1068660000},{"timestamp":1455892200,"date":"2016-02-19","index":4296,"close":0.76,"high":0.77,"low":0.74,"open":0.75,"volume":525628000},{"timestamp":1456151400,"date":"2016-02-22","index":4297,"close":0.79,"high":0.8,"low":0.77,"open":0.77,"volume":449668000},{"timestamp":1456237800,"date":"2016-02-23","index":4298,"close":0.79,"high":0.8,"low":0.78,"open":0.78,"volume":369380000},{"timestamp":1456324200,"date":"2016-02-24","index":4299,"close":0.8,"high":0.8,"low":0.76,"open":0.79,"volume":336852000},{"timestamp":1456410600,"date":"2016-02-25","index":4300,"close":0.8,"high":0.8,"low":0.78,"open":0.8,"volume":349616000},{"timestamp":1456497000,"date":"2016-02-26","index":4301,"close":0.79,"high":0.8,"low":0.78,"open":0.8,"volume":361964000},{"timestamp":1456756200,"date":"2016-02-29","index":4302,"close":0.78,"high":0.8,"low":0.78,"open":0.79,"volume":323344000},{"timestamp":1456842600,"date":"2016-03-01","index":4303,"close":0.82,"high":0.82,"low":0.78,"open":0.79,"volume":348700000},{"timestamp":1456929000,"date":"2016-03-02","index":4304,"close":0.82,"high":0.83,"low":0.81,"open":0.81,"volume":233812000}]},{"date":"2015-11-05","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":4214,"close":0.69,"high":0.7,"low":0.68,"open":0.7,"volume":386280000},{"timestamp":1445520600,"date":"2015-10-22","index":4215,"close":0.71,"high":0.71,"low":0.69,"open":0.69,"volume":306884000},{"timestamp":1445607000,"date":"2015-10-23","index":4216,"close":0.71,"high":0.72,"low":0.71,"open":0.72,"volume":381776000},{"timestamp":1445866200,"date":"2015-10-26","index":4217,"close":0.71,"high":0.72,"low":0.7,"open":0.72,"volume":247436000},{"timestamp":1445952600,"date":"2015-10-27","index":4218,"close":0.71,"high":0.72,"low":0.71,"open":0.71,"volume":208268000},{"timestamp":1446039000,"date":"2015-10-28","index":4219,"close":0.72,"high":0.72,"low":0.7,"open":0.72,"volume":217036000},{"timestamp":1446125400,"date":"2015-10-29","index":4220,"close":0.69,"high":0.71,"low":0.69,"open":0.71,"volume":327168000},{"timestamp":1446211800,"date":"2015-10-30","index":4221,"close":0.71,"high":0.71,"low":0.69,"open":0.7,"volume":301160000},{"timestamp":1446474600,"date":"2015-11-02","index":4222,"close":0.72,"high":0.72,"low":0.71,"open":0.71,"volume":190088000},{"timestamp":1446561000,"date":"2015-11-03","index":4223,"close":0.71,"high":0.72,"low":0.7,"open":0.71,"volume":376768000},{"timestamp":1446647400,"date":"2015-11-04","index":4224,"close":0.7,"high":0.72,"low":0.7,"open":0.71,"volume":442264000}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":4225,"close":0.69,"high":0.71,"low":0.69,"open":0.7,"volume":478800000},{"timestamp":1446820200,"date":"2015-11-06","index":4226,"close":0.79,"high":0.8,"low":0.75,"open":0.76,"volume":1172272000},{"timestamp":1447079400,"date":"2015-11-09","index":4227,"close":0.79,"high":0.79,"low":0.77,"open":0.78,"volume":492568000},{"timestamp":1447165800,"date":"2015-11-10","index":4228,"close":0.77,"high":0.78,"low":0.75,"open":0.77,"volume":552260000},{"timestamp":1447252200,"date":"2015-11-11","index":4229,"close":0.76,"high":0.78,"low":0.76,"open":0.77,"volume":619896000},{"timestamp":1447338600,"date":"2015-11-12","index":4230,"close":0.76,"high":0.77,"low":0.76,"open":0.76,"volume":291080000},{"timestamp":1447425000,"date":"2015-11-13","index":4231,"close":0.75,"high":0.76,"low":0.74,"open":0.76,"volume":292940000},{"timestamp":1447684200,"date":"2015-11-16","index":4232,"close":0.76,"high":0.76,"low":0.75,"open":0.75,"volume":344280000},{"timestamp":1447770600,"date":"2015-11-17","index":4233,"close":0.76,"high":0.77,"low":0.76,"open":0.76,"volume":257048000},{"timestamp":1447857000,"date":"2015-11-18","index":4234,"close":0.78,"high":0.78,"low":0.75,"open":0.76,"volume":350216000},{"timestamp":1447943400,"date":"2015-11-19","index":4235,"close":0.78,"high":0.79,"low":0.77,"open":0.78,"volume":254072000}]},{"date":"2015-08-06","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1437571800,"date":"2015-07-22","index":4150,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":356472000},{"timestamp":1437658200,"date":"2015-07-23","index":4151,"close":0.49,"high":0.5,"low":0.49,"open":0.49,"volume":169916000},{"timestamp":1437744600,"date":"2015-07-24","index":4152,"close":0.49,"high":0.5,"low":0.48,"open":0.49,"volume":188844000},{"timestamp":1438003800,"date":"2015-07-27","index":4153,"close":0.48,"high":0.49,"low":0.48,"open":0.48,"volume":192420000},{"timestamp":1438090200,"date":"2015-07-28","index":4154,"close":0.49,"high":0.5,"low":0.48,"open":0.48,"volume":198308000},{"timestamp":1438176600,"date":"2015-07-29","index":4155,"close":0.5,"high":0.5,"low":0.49,"open":0.49,"volume":232680000},{"timestamp":1438263000,"date":"2015-07-30","index":4156,"close":0.5,"high":0.51,"low":0.5,"open":0.5,"volume":190180000},{"timestamp":1438349400,"date":"2015-07-31","index":4157,"close":0.5,"high":0.5,"low":0.5,"open":0.5,"volume":218340000},{"timestamp":1438608600,"date":"2015-08-03","index":4158,"close":0.51,"high":0.51,"low":0.5,"open":0.5,"volume":397132000},{"timestamp":1438695000,"date":"2015-08-04","index":4159,"close":0.51,"high":0.51,"low":0.5,"open":0.51,"volume":260100000},{"timestamp":1438781400,"date":"2015-08-05","index":4160,"close":0.51,"high":0.52,"low":0.51,"open":0.52,"volume":234628000}],"post":[{"timestamp":1438867800,"date":"2015-08-06","index":4161,"close":0.51,"high":0.52,"low":0.5,"open":0.51,"volume":655676000},{"timestamp":1438954200,"date":"2015-08-07","index":4162,"close":0.57,"high":0.58,"low":0.55,"open":0.56,"volume":1405248000},{"timestamp":1439213400,"date":"2015-08-10","index":4163,"close":0.59,"high":0.6,"low":0.57,"open":0.57,"volume":662304000},{"timestamp":1439299800,"date":"2015-08-11","index":4164,"close":0.59,"high":0.6,"low":0.59,"open":0.59,"volume":435008000},{"timestamp":1439386200,"date":"2015-08-12","index":4165,"close":0.59,"high":0.6,"low":0.58,"open":0.58,"volume":384048000},{"timestamp":1439472600,"date":"2015-08-13","index":4166,"close":0.59,"high":0.6,"low":0.59,"open":0.59,"volume":276884000},{"timestamp":1439559000,"date":"2015-08-14","index":4167,"close":0.59,"high":0.59,"low":0.58,"open":0.59,"volume":214652000},{"timestamp":1439818200,"date":"2015-08-17","index":4168,"close":0.58,"high":0.59,"low":0.58,"open":0.59,"volume":273880000},{"timestamp":1439904600,"date":"2015-08-18","index":4169,"close":0.58,"high":0.58,"low":0.57,"open":0.58,"volume":287084000},{"timestamp":1439991000,"date":"2015-08-19","index":4170,"close":0.57,"high":0.58,"low":0.57,"open":0.58,"volume":249248000},{"timestamp":1440077400,"date":"2015-08-20","index":4171,"close":0.55,"high":0.57,"low":0.55,"open":0.57,"volume":426932000}]},{"date":"2015-05-07","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1429709400,"date":"2015-04-22","index":4087,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":207420000},{"timestamp":1429795800,"date":"2015-04-23","index":4088,"close":0.56,"high":0.56,"low":0.54,"open":0.55,"volume":259380000},{"timestamp":1429882200,"date":"2015-04-24","index":4089,"close":0.55,"high":0.56,"low":0.54,"open":0.56,"volume":240960000},{"timestamp":1430141400,"date":"2015-04-27","index":4090,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":248456000},{"timestamp":1430227800,"date":"2015-04-28","index":4091,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":234484000},{"timestamp":1430314200,"date":"2015-04-29","index":4092,"close":0.55,"high":0.56,"low":0.55,"open":0.55,"volume":195156000},{"timestamp":1430400600,"date":"2015-04-30","index":4093,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":218844000},{"timestamp":1430487000,"date":"2015-05-01","index":4094,"close":0.57,"high":0.57,"low":0.56,"open":0.56,"volume":256968000},{"timestamp":1430746200,"date":"2015-05-04","index":4095,"close":0.57,"high":0.57,"low":0.56,"open":0.57,"volume":200720000},{"timestamp":1430832600,"date":"2015-05-05","index":4096,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":292928000},{"timestamp":1430919000,"date":"2015-05-06","index":4097,"close":0.55,"high":0.56,"low":0.55,"open":0.55,"volume":316484000}],"post":[{"timestamp":1431005400,"date":"2015-05-07","index":4098,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":534564000},{"timestamp":1431091800,"date":"2015-05-08","index":4099,"close":0.52,"high":0.55,"low":0.51,"open":0.53,"volume":1146552000},{"timestamp":1431351000,"date":"2015-05-11","index":4100,"close":0.52,"high":0.52,"low":0.51,"open":0.51,"volume":544144000},{"timestamp":1431437400,"date":"2015-05-12","index":4101,"close":0.52,"high":0.52,"low":0.51,"open":0.51,"volume":388800000},{"timestamp":1431523800,"date":"2015-05-13","index":4102,"close":0.52,"high":0.53,"low":0.52,"open":0.52,"volume":308524000},{"timestamp":1431610200,"date":"2015-05-14","index":4103,"close":0.53,"high":0.54,"low":0.52,"open":0.53,"volume":293052000},{"timestamp":1431696600,"date":"2015-05-15","index":4104,"close":0.53,"high":0.54,"low":0.53,"open":0.53,"volume":215824000},{"timestamp":1431955800,"date":"2015-05-18","index":4105,"close":0.53,"high":0.54,"low":0.53,"open":0.53,"volume":324972000},{"timestamp":1432042200,"date":"2015-05-19","index":4106,"close":0.53,"high":0.53,"low":0.52,"open":0.53,"volume":253808000},{"timestamp":1432128600,"date":"2015-05-20","index":4107,"close":0.53,"high":0.53,"low":0.53,"open":0.53,"volume":196824000},{"timestamp":1432215000,"date":"2015-05-21","index":4108,"close":0.52,"high":0.53,"low":0.52,"open":0.53,"volume":239692000}]},{"date":"2015-02-11","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1422369000,"date":"2015-01-27","index":4028,"close":0.49,"high":0.51,"low":0.49,"open":0.51,"volume":357948000},{"timestamp":1422455400,"date":"2015-01-28","index":4029,"close":0.48,"high":0.5,"low":0.48,"open":0.5,"volume":272728000},{"timestamp":1422541800,"date":"2015-01-29","index":4030,"close":0.49,"high":0.5,"low":0.48,"open":0.48,"volume":235340000},{"timestamp":1422628200,"date":"2015-01-30","index":4031,"close":0.48,"high":0.5,"low":0.48,"open":0.49,"volume":298200000},{"timestamp":1422887400,"date":"2015-02-02","index":4032,"close":0.49,"high":0.49,"low":0.47,"open":0.48,"volume":259604000},{"timestamp":1422973800,"date":"2015-02-03","index":4033,"close":0.5,"high":0.5,"low":0.49,"open":0.49,"volume":183468000},{"timestamp":1423060200,"date":"2015-02-04","index":4034,"close":0.5,"high":0.51,"low":0.5,"open":0.5,"volume":181516000},{"timestamp":1423146600,"date":"2015-02-05","index":4035,"close":0.51,"high":0.51,"low":0.5,"open":0.5,"volume":140448000},{"timestamp":1423233000,"date":"2015-02-06","index":4036,"close":0.51,"high":0.52,"low":0.51,"open":0.51,"volume":210524000},{"timestamp":1423492200,"date":"2015-02-09","index":4037,"close":0.51,"high":0.51,"low":0.5,"open":0.51,"volume":273944000},{"timestamp":1423578600,"date":"2015-02-10","index":4038,"close":0.52,"high":0.52,"low":0.51,"open":0.51,"volume":226204000}],"post":[{"timestamp":1423665000,"date":"2015-02-11","index":4039,"close":0.52,"high":0.52,"low":0.52,"open":0.52,"volume":320832000},{"timestamp":1423751400,"date":"2015-02-12","index":4040,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":676904000},{"timestamp":1423837800,"date":"2015-02-13","index":4041,"close":0.56,"high":0.56,"low":0.55,"open":0.56,"volume":310084000},{"timestamp":1424183400,"date":"2015-02-17","index":4042,"close":0.56,"high":0.56,"low":0.55,"open":0.56,"volume":203340000},{"timestamp":1424269800,"date":"2015-02-18","index":4043,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":170948000},{"timestamp":1424356200,"date":"2015-02-19","index":4044,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":169432000},{"timestamp":1424442600,"date":"2015-02-20","index":4045,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":157752000},{"timestamp":1424701800,"date":"2015-02-23","index":4046,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":125008000},{"timestamp":1424788200,"date":"2015-02-24","index":4047,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":149356000},{"timestamp":1424874600,"date":"2015-02-25","index":4048,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":123820000},{"timestamp":1424961000,"date":"2015-02-26","index":4049,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":152864000}]},{"date":"2014-11-06","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":3963,"close":0.45,"high":0.46,"low":0.45,"open":0.46,"volume":239512000},{"timestamp":1414071000,"date":"2014-10-23","index":3964,"close":0.46,"high":0.46,"low":0.45,"open":0.46,"volume":214476000},{"timestamp":1414157400,"date":"2014-10-24","index":3965,"close":0.46,"high":0.46,"low":0.46,"open":0.46,"volume":210156000},{"timestamp":1414416600,"date":"2014-10-27","index":3966,"close":0.46,"high":0.46,"low":0.46,"open":0.46,"volume":145092000},{"timestamp":1414503000,"date":"2014-10-28","index":3967,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":192580000},{"timestamp":1414589400,"date":"2014-10-29","index":3968,"close":0.47,"high":0.47,"low":0.47,"open":0.47,"volume":168340000},{"timestamp":1414675800,"date":"2014-10-30","index":3969,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":170260000},{"timestamp":1414762200,"date":"2014-10-31","index":3970,"close":0.49,"high":0.49,"low":0.48,"open":0.48,"volume":256316000},{"timestamp":1415025000,"date":"2014-11-03","index":3971,"close":0.5,"high":0.5,"low":0.49,"open":0.5,"volume":308732000},{"timestamp":1415111400,"date":"2014-11-04","index":3972,"close":0.5,"high":0.5,"low":0.49,"open":0.5,"volume":360196000},{"timestamp":1415197800,"date":"2014-11-05","index":3973,"close":0.5,"high":0.51,"low":0.5,"open":0.51,"volume":335652000}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":3974,"close":0.51,"high":0.51,"low":0.5,"open":0.5,"volume":394088000},{"timestamp":1415370600,"date":"2014-11-07","index":3975,"close":0.49,"high":0.52,"low":0.49,"open":0.51,"volume":450800000},{"timestamp":1415629800,"date":"2014-11-10","index":3976,"close":0.5,"high":0.5,"low":0.49,"open":0.49,"volume":293388000},{"timestamp":1415716200,"date":"2014-11-11","index":3977,"close":0.49,"high":0.5,"low":0.49,"open":0.5,"volume":212992000},{"timestamp":1415802600,"date":"2014-11-12","index":3978,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":204584000},{"timestamp":1415889000,"date":"2014-11-13","index":3979,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":225328000},{"timestamp":1415975400,"date":"2014-11-14","index":3980,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":160248000},{"timestamp":1416234600,"date":"2014-11-17","index":3981,"close":0.49,"high":0.5,"low":0.49,"open":0.49,"volume":158732000},{"timestamp":1416321000,"date":"2014-11-18","index":3982,"close":0.5,"high":0.51,"low":0.49,"open":0.49,"volume":207772000},{"timestamp":1416407400,"date":"2014-11-19","index":3983,"close":0.5,"high":0.5,"low":0.5,"open":0.5,"volume":240300000},{"timestamp":1416493800,"date":"2014-11-20","index":3984,"close":0.51,"high":0.51,"low":0.5,"open":0.5,"volume":220968000}]},{"date":"2014-08-07","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1406122200,"date":"2014-07-23","index":3899,"close":0.45,"high":0.46,"low":0.45,"open":0.46,"volume":297352000},{"timestamp":1406208600,"date":"2014-07-24","index":3900,"close":0.45,"high":0.46,"low":0.45,"open":0.45,"volume":254576000},{"timestamp":1406295000,"date":"2014-07-25","index":3901,"close":0.44,"high":0.45,"low":0.44,"open":0.45,"volume":266132000},{"timestamp":1406554200,"date":"2014-07-28","index":3902,"close":0.44,"high":0.45,"low":0.44,"open":0.45,"volume":330352000},{"timestamp":1406640600,"date":"2014-07-29","index":3903,"close":0.44,"high":0.45,"low":0.44,"open":0.44,"volume":217972000},{"timestamp":1406727000,"date":"2014-07-30","index":3904,"close":0.45,"high":0.45,"low":0.45,"open":0.45,"volume":246184000},{"timestamp":1406813400,"date":"2014-07-31","index":3905,"close":0.44,"high":0.45,"low":0.44,"open":0.45,"volume":401880000},{"timestamp":1406899800,"date":"2014-08-01","index":3906,"close":0.44,"high":0.44,"low":0.44,"open":0.44,"volume":219884000},{"timestamp":1407159000,"date":"2014-08-04","index":3907,"close":0.44,"high":0.45,"low":0.44,"open":0.44,"volume":241724000},{"timestamp":1407245400,"date":"2014-08-05","index":3908,"close":0.44,"high":0.45,"low":0.44,"open":0.44,"volume":298136000},{"timestamp":1407331800,"date":"2014-08-06","index":3909,"close":0.44,"high":0.45,"low":0.44,"open":0.44,"volume":223456000}],"post":[{"timestamp":1407418200,"date":"2014-08-07","index":3910,"close":0.44,"high":0.45,"low":0.43,"open":0.44,"volume":407696000},{"timestamp":1407504600,"date":"2014-08-08","index":3911,"close":0.47,"high":0.48,"low":0.46,"open":0.46,"volume":894348000},{"timestamp":1407763800,"date":"2014-08-11","index":3912,"close":0.47,"high":0.48,"low":0.47,"open":0.48,"volume":344624000},{"timestamp":1407850200,"date":"2014-08-12","index":3913,"close":0.47,"high":0.47,"low":0.47,"open":0.47,"volume":296152000},{"timestamp":1407936600,"date":"2014-08-13","index":3914,"close":0.48,"high":0.48,"low":0.47,"open":0.47,"volume":256596000},{"timestamp":1408023000,"date":"2014-08-14","index":3915,"close":0.47,"high":0.48,"low":0.47,"open":0.48,"volume":255992000},{"timestamp":1408109400,"date":"2014-08-15","index":3916,"close":0.48,"high":0.48,"low":0.47,"open":0.47,"volume":369796000},{"timestamp":1408368600,"date":"2014-08-18","index":3917,"close":0.48,"high":0.48,"low":0.47,"open":0.48,"volume":284076000},{"timestamp":1408455000,"date":"2014-08-19","index":3918,"close":0.48,"high":0.49,"low":0.48,"open":0.48,"volume":248260000},{"timestamp":1408541400,"date":"2014-08-20","index":3919,"close":0.48,"high":0.48,"low":0.48,"open":0.48,"volume":221468000},{"timestamp":1408627800,"date":"2014-08-21","index":3920,"close":0.48,"high":0.48,"low":0.48,"open":0.48,"volume":272796000}]},{"date":"2014-05-06","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1398087000,"date":"2014-04-21","index":3834,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":117004000},{"timestamp":1398173400,"date":"2014-04-22","index":3835,"close":0.47,"high":0.47,"low":0.47,"open":0.47,"volume":255120000},{"timestamp":1398259800,"date":"2014-04-23","index":3836,"close":0.48,"high":0.48,"low":0.47,"open":0.47,"volume":261580000},{"timestamp":1398346200,"date":"2014-04-24","index":3837,"close":0.48,"high":0.49,"low":0.48,"open":0.48,"volume":391492000},{"timestamp":1398432600,"date":"2014-04-25","index":3838,"close":0.47,"high":0.49,"low":0.47,"open":0.48,"volume":313600000},{"timestamp":1398691800,"date":"2014-04-28","index":3839,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":226788000},{"timestamp":1398778200,"date":"2014-04-29","index":3840,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":171300000},{"timestamp":1398864600,"date":"2014-04-30","index":3841,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":305740000},{"timestamp":1398951000,"date":"2014-05-01","index":3842,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":198104000},{"timestamp":1399037400,"date":"2014-05-02","index":3843,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":156376000},{"timestamp":1399296600,"date":"2014-05-05","index":3844,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":239260000}],"post":[{"timestamp":1399383000,"date":"2014-05-06","index":3845,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":416188000},{"timestamp":1399469400,"date":"2014-05-07","index":3846,"close":0.46,"high":0.46,"low":0.45,"open":0.46,"volume":293900000},{"timestamp":1399555800,"date":"2014-05-08","index":3847,"close":0.46,"high":0.47,"low":0.45,"open":0.46,"volume":432728000},{"timestamp":1399642200,"date":"2014-05-09","index":3848,"close":0.45,"high":0.45,"low":0.44,"open":0.45,"volume":539532000},{"timestamp":1399901400,"date":"2014-05-12","index":3849,"close":0.46,"high":0.47,"low":0.45,"open":0.45,"volume":299856000},{"timestamp":1399987800,"date":"2014-05-13","index":3850,"close":0.46,"high":0.47,"low":0.46,"open":0.46,"volume":221104000},{"timestamp":1400074200,"date":"2014-05-14","index":3851,"close":0.45,"high":0.46,"low":0.45,"open":0.46,"volume":214320000},{"timestamp":1400160600,"date":"2014-05-15","index":3852,"close":0.45,"high":0.45,"low":0.45,"open":0.45,"volume":325896000},{"timestamp":1400247000,"date":"2014-05-16","index":3853,"close":0.45,"high":0.45,"low":0.45,"open":0.45,"volume":283960000},{"timestamp":1400506200,"date":"2014-05-19","index":3854,"close":0.46,"high":0.47,"low":0.45,"open":0.45,"volume":360076000},{"timestamp":1400592600,"date":"2014-05-20","index":3855,"close":0.46,"high":0.46,"low":0.45,"open":0.46,"volume":256200000}]},{"date":"2014-02-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1390919400,"date":"2014-01-28","index":3777,"close":0.39,"high":0.39,"low":0.38,"open":0.39,"volume":167996000},{"timestamp":1391005800,"date":"2014-01-29","index":3778,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":162944000},{"timestamp":1391092200,"date":"2014-01-30","index":3779,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":202896000},{"timestamp":1391178600,"date":"2014-01-31","index":3780,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":335348000},{"timestamp":1391437800,"date":"2014-02-03","index":3781,"close":0.39,"high":0.4,"low":0.39,"open":0.4,"volume":431728000},{"timestamp":1391524200,"date":"2014-02-04","index":3782,"close":0.39,"high":0.39,"low":0.38,"open":0.39,"volume":280692000},{"timestamp":1391610600,"date":"2014-02-05","index":3783,"close":0.39,"high":0.39,"low":0.38,"open":0.39,"volume":214676000},{"timestamp":1391697000,"date":"2014-02-06","index":3784,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":168380000},{"timestamp":1391783400,"date":"2014-02-07","index":3785,"close":0.4,"high":0.4,"low":0.39,"open":0.39,"volume":157248000},{"timestamp":1392042600,"date":"2014-02-10","index":3786,"close":0.4,"high":0.4,"low":0.4,"open":0.4,"volume":324372000},{"timestamp":1392129000,"date":"2014-02-11","index":3787,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":235384000}],"post":[{"timestamp":1392215400,"date":"2014-02-12","index":3788,"close":0.42,"high":0.42,"low":0.41,"open":0.41,"volume":744528000},{"timestamp":1392301800,"date":"2014-02-13","index":3789,"close":0.43,"high":0.44,"low":0.42,"open":0.43,"volume":902836000},{"timestamp":1392388200,"date":"2014-02-14","index":3790,"close":0.45,"high":0.45,"low":0.43,"open":0.43,"volume":817536000},{"timestamp":1392733800,"date":"2014-02-18","index":3791,"close":0.45,"high":0.45,"low":0.44,"open":0.45,"volume":428988000},{"timestamp":1392820200,"date":"2014-02-19","index":3792,"close":0.45,"high":0.46,"low":0.45,"open":0.45,"volume":450340000},{"timestamp":1392906600,"date":"2014-02-20","index":3793,"close":0.47,"high":0.47,"low":0.45,"open":0.45,"volume":398088000},{"timestamp":1392993000,"date":"2014-02-21","index":3794,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":451052000},{"timestamp":1393252200,"date":"2014-02-24","index":3795,"close":0.47,"high":0.48,"low":0.46,"open":0.47,"volume":403112000},{"timestamp":1393338600,"date":"2014-02-25","index":3796,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":242184000},{"timestamp":1393425000,"date":"2014-02-26","index":3797,"close":0.47,"high":0.47,"low":0.47,"open":0.47,"volume":360884000},{"timestamp":1393511400,"date":"2014-02-27","index":3798,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":388848000}]},{"date":"2013-11-07","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1382535000,"date":"2013-10-23","index":3712,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":252216000},{"timestamp":1382621400,"date":"2013-10-24","index":3713,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":236436000},{"timestamp":1382707800,"date":"2013-10-25","index":3714,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":330492000},{"timestamp":1382967000,"date":"2013-10-28","index":3715,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":394024000},{"timestamp":1383053400,"date":"2013-10-29","index":3716,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":387952000},{"timestamp":1383139800,"date":"2013-10-30","index":3717,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":204032000},{"timestamp":1383226200,"date":"2013-10-31","index":3718,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":293368000},{"timestamp":1383312600,"date":"2013-11-01","index":3719,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":206136000},{"timestamp":1383575400,"date":"2013-11-04","index":3720,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":410264000},{"timestamp":1383661800,"date":"2013-11-05","index":3721,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":422368000},{"timestamp":1383748200,"date":"2013-11-06","index":3722,"close":0.37,"high":0.37,"low":0.37,"open":0.37,"volume":198044000}],"post":[{"timestamp":1383834600,"date":"2013-11-07","index":3723,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":553076000},{"timestamp":1383921000,"date":"2013-11-08","index":3724,"close":0.39,"high":0.39,"low":0.37,"open":0.38,"volume":734532000},{"timestamp":1384180200,"date":"2013-11-11","index":3725,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":297624000},{"timestamp":1384266600,"date":"2013-11-12","index":3726,"close":0.39,"high":0.4,"low":0.39,"open":0.39,"volume":316032000},{"timestamp":1384353000,"date":"2013-11-13","index":3727,"close":0.4,"high":0.4,"low":0.39,"open":0.39,"volume":332792000},{"timestamp":1384439400,"date":"2013-11-14","index":3728,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":307980000},{"timestamp":1384525800,"date":"2013-11-15","index":3729,"close":0.4,"high":0.41,"low":0.4,"open":0.41,"volume":450332000},{"timestamp":1384785000,"date":"2013-11-18","index":3730,"close":0.39,"high":0.4,"low":0.39,"open":0.4,"volume":316948000},{"timestamp":1384871400,"date":"2013-11-19","index":3731,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":206716000},{"timestamp":1384957800,"date":"2013-11-20","index":3732,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":204776000},{"timestamp":1385044200,"date":"2013-11-21","index":3733,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":213568000}]},{"date":"2013-08-08","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1374672600,"date":"2013-07-24","index":3648,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":284252000},{"timestamp":1374759000,"date":"2013-07-25","index":3649,"close":0.36,"high":0.36,"low":0.35,"open":0.35,"volume":243320000},{"timestamp":1374845400,"date":"2013-07-26","index":3650,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":227360000},{"timestamp":1375104600,"date":"2013-07-29","index":3651,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":179540000},{"timestamp":1375191000,"date":"2013-07-30","index":3652,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":266076000},{"timestamp":1375277400,"date":"2013-07-31","index":3653,"close":0.36,"high":0.36,"low":0.36,"open":0.36,"volume":270160000},{"timestamp":1375363800,"date":"2013-08-01","index":3654,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":277648000},{"timestamp":1375450200,"date":"2013-08-02","index":3655,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":209628000},{"timestamp":1375709400,"date":"2013-08-05","index":3656,"close":0.37,"high":0.37,"low":0.37,"open":0.37,"volume":185188000},{"timestamp":1375795800,"date":"2013-08-06","index":3657,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":206608000},{"timestamp":1375882200,"date":"2013-08-07","index":3658,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":244380000}],"post":[{"timestamp":1375968600,"date":"2013-08-08","index":3659,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":345696000},{"timestamp":1376055000,"date":"2013-08-09","index":3660,"close":0.36,"high":0.37,"low":0.35,"open":0.35,"volume":906224000},{"timestamp":1376314200,"date":"2013-08-12","index":3661,"close":0.36,"high":0.36,"low":0.33,"open":0.35,"volume":257568000},{"timestamp":1376400600,"date":"2013-08-13","index":3662,"close":0.36,"high":0.36,"low":0.36,"open":0.36,"volume":197468000},{"timestamp":1376487000,"date":"2013-08-14","index":3663,"close":0.38,"high":0.38,"low":0.36,"open":0.36,"volume":828508000},{"timestamp":1376573400,"date":"2013-08-15","index":3664,"close":0.38,"high":0.38,"low":0.37,"open":0.37,"volume":723616000},{"timestamp":1376659800,"date":"2013-08-16","index":3665,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":660456000},{"timestamp":1376919000,"date":"2013-08-19","index":3666,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":393432000},{"timestamp":1377005400,"date":"2013-08-20","index":3667,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":234192000},{"timestamp":1377091800,"date":"2013-08-21","index":3668,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":261540000},{"timestamp":1377178200,"date":"2013-08-22","index":3669,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":129016000}]},{"date":"2013-05-09","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1366810200,"date":"2013-04-24","index":3585,"close":0.33,"high":0.34,"low":0.32,"open":0.32,"volume":556556000},{"timestamp":1366896600,"date":"2013-04-25","index":3586,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":353224000},{"timestamp":1366983000,"date":"2013-04-26","index":3587,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":324332000},{"timestamp":1367242200,"date":"2013-04-29","index":3588,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":269712000},{"timestamp":1367328600,"date":"2013-04-30","index":3589,"close":0.34,"high":0.34,"low":0.34,"open":0.34,"volume":276712000},{"timestamp":1367415000,"date":"2013-05-01","index":3590,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":341316000},{"timestamp":1367501400,"date":"2013-05-02","index":3591,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":323480000},{"timestamp":1367587800,"date":"2013-05-03","index":3592,"close":0.35,"high":0.35,"low":0.35,"open":0.35,"volume":293864000},{"timestamp":1367847000,"date":"2013-05-06","index":3593,"close":0.35,"high":0.35,"low":0.34,"open":0.35,"volume":217116000},{"timestamp":1367933400,"date":"2013-05-07","index":3594,"close":0.34,"high":0.35,"low":0.34,"open":0.35,"volume":448068000},{"timestamp":1368019800,"date":"2013-05-08","index":3595,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":334032000}],"post":[{"timestamp":1368106200,"date":"2013-05-09","index":3596,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":566800000},{"timestamp":1368192600,"date":"2013-05-10","index":3597,"close":0.36,"high":0.37,"low":0.35,"open":0.35,"volume":861136000},{"timestamp":1368451800,"date":"2013-05-13","index":3598,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":289812000},{"timestamp":1368538200,"date":"2013-05-14","index":3599,"close":0.36,"high":0.36,"low":0.36,"open":0.36,"volume":454140000},{"timestamp":1368624600,"date":"2013-05-15","index":3600,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":313172000},{"timestamp":1368711000,"date":"2013-05-16","index":3601,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":308368000},{"timestamp":1368797400,"date":"2013-05-17","index":3602,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":312116000},{"timestamp":1369056600,"date":"2013-05-20","index":3603,"close":0.37,"high":0.37,"low":0.37,"open":0.37,"volume":236380000},{"timestamp":1369143000,"date":"2013-05-21","index":3604,"close":0.37,"high":0.37,"low":0.37,"open":0.37,"volume":357784000},{"timestamp":1369229400,"date":"2013-05-22","index":3605,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":480404000},{"timestamp":1369315800,"date":"2013-05-23","index":3606,"close":0.37,"high":0.37,"low":0.35,"open":0.36,"volume":393884000}]},{"date":"2013-02-13","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1359469800,"date":"2013-01-29","index":3526,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":388872000},{"timestamp":1359556200,"date":"2013-01-30","index":3527,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":287592000},{"timestamp":1359642600,"date":"2013-01-31","index":3528,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":470544000},{"timestamp":1359729000,"date":"2013-02-01","index":3529,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":288816000},{"timestamp":1359988200,"date":"2013-02-04","index":3530,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":511744000},{"timestamp":1360074600,"date":"2013-02-05","index":3531,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":367296000},{"timestamp":1360161000,"date":"2013-02-06","index":3532,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":530688000},{"timestamp":1360247400,"date":"2013-02-07","index":3533,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":440000000},{"timestamp":1360333800,"date":"2013-02-08","index":3534,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":307232000},{"timestamp":1360593000,"date":"2013-02-11","index":3535,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":408308000},{"timestamp":1360679400,"date":"2013-02-12","index":3536,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":277804000}],"post":[{"timestamp":1360765800,"date":"2013-02-13","index":3537,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":856396000},{"timestamp":1360852200,"date":"2013-02-14","index":3538,"close":0.32,"high":0.32,"low":0.3,"open":0.31,"volume":882096000},{"timestamp":1360938600,"date":"2013-02-15","index":3539,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":733860000},{"timestamp":1361284200,"date":"2013-02-19","index":3540,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":433552000},{"timestamp":1361370600,"date":"2013-02-20","index":3541,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":713012000},{"timestamp":1361457000,"date":"2013-02-21","index":3542,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":580408000},{"timestamp":1361543400,"date":"2013-02-22","index":3543,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":370148000},{"timestamp":1361802600,"date":"2013-02-25","index":3544,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":644444000},{"timestamp":1361889000,"date":"2013-02-26","index":3545,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":487504000},{"timestamp":1361975400,"date":"2013-02-27","index":3546,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":476980000},{"timestamp":1362061800,"date":"2013-02-28","index":3547,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":591392000}]},{"date":"2012-11-08","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":3461,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":480840000},{"timestamp":1350999000,"date":"2012-10-23","index":3462,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":573948000},{"timestamp":1351085400,"date":"2012-10-24","index":3463,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":332916000},{"timestamp":1351171800,"date":"2012-10-25","index":3464,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":307356000},{"timestamp":1351258200,"date":"2012-10-26","index":3465,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":389376000},{"timestamp":1351690200,"date":"2012-10-31","index":3466,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":347112000},{"timestamp":1351776600,"date":"2012-11-01","index":3467,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":473220000},{"timestamp":1351863000,"date":"2012-11-02","index":3468,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":256700000},{"timestamp":1352125800,"date":"2012-11-05","index":3469,"close":0.33,"high":0.33,"low":0.31,"open":0.31,"volume":444840000},{"timestamp":1352212200,"date":"2012-11-06","index":3470,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":350804000},{"timestamp":1352298600,"date":"2012-11-07","index":3471,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":324620000}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":3472,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":839024000},{"timestamp":1352471400,"date":"2012-11-09","index":3473,"close":0.3,"high":0.32,"low":0.3,"open":0.32,"volume":846280000},{"timestamp":1352730600,"date":"2012-11-12","index":3474,"close":0.3,"high":0.31,"low":0.29,"open":0.31,"volume":643624000},{"timestamp":1352817000,"date":"2012-11-13","index":3475,"close":0.3,"high":0.3,"low":0.3,"open":0.3,"volume":492120000},{"timestamp":1352903400,"date":"2012-11-14","index":3476,"close":0.29,"high":0.3,"low":0.29,"open":0.3,"volume":619300000},{"timestamp":1352989800,"date":"2012-11-15","index":3477,"close":0.29,"high":0.3,"low":0.29,"open":0.29,"volume":466688000},{"timestamp":1353076200,"date":"2012-11-16","index":3478,"close":0.28,"high":0.29,"low":0.28,"open":0.29,"volume":624552000},{"timestamp":1353335400,"date":"2012-11-19","index":3479,"close":0.29,"high":0.29,"low":0.29,"open":0.29,"volume":404092000},{"timestamp":1353421800,"date":"2012-11-20","index":3480,"close":0.29,"high":0.29,"low":0.28,"open":0.29,"volume":336976000},{"timestamp":1353508200,"date":"2012-11-21","index":3481,"close":0.3,"high":0.3,"low":0.29,"open":0.29,"volume":422312000},{"timestamp":1353681000,"date":"2012-11-23","index":3482,"close":0.3,"high":0.3,"low":0.3,"open":0.3,"volume":276932000}]},{"date":"2012-08-09","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1343223000,"date":"2012-07-25","index":3399,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":415044000},{"timestamp":1343309400,"date":"2012-07-26","index":3400,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":338440000},{"timestamp":1343395800,"date":"2012-07-27","index":3401,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":376516000},{"timestamp":1343655000,"date":"2012-07-30","index":3402,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":363552000},{"timestamp":1343741400,"date":"2012-07-31","index":3403,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":387788000},{"timestamp":1343827800,"date":"2012-08-01","index":3404,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":335912000},{"timestamp":1343914200,"date":"2012-08-02","index":3405,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":367912000},{"timestamp":1344000600,"date":"2012-08-03","index":3406,"close":0.34,"high":0.35,"low":0.33,"open":0.34,"volume":326548000},{"timestamp":1344259800,"date":"2012-08-06","index":3407,"close":0.35,"high":0.35,"low":0.35,"open":0.35,"volume":360324000},{"timestamp":1344346200,"date":"2012-08-07","index":3408,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":407340000},{"timestamp":1344432600,"date":"2012-08-08","index":3409,"close":0.36,"high":0.36,"low":0.35,"open":0.35,"volume":517064000}],"post":[{"timestamp":1344519000,"date":"2012-08-09","index":3410,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":822300000},{"timestamp":1344605400,"date":"2012-08-10","index":3411,"close":0.37,"high":0.38,"low":0.36,"open":0.38,"volume":1278744000},{"timestamp":1344864600,"date":"2012-08-13","index":3412,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":447244000},{"timestamp":1344951000,"date":"2012-08-14","index":3413,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":388828000},{"timestamp":1345037400,"date":"2012-08-15","index":3414,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":594404000},{"timestamp":1345123800,"date":"2012-08-16","index":3415,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":371008000},{"timestamp":1345210200,"date":"2012-08-17","index":3416,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":309864000},{"timestamp":1345469400,"date":"2012-08-20","index":3417,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":314392000},{"timestamp":1345555800,"date":"2012-08-21","index":3418,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":340248000},{"timestamp":1345642200,"date":"2012-08-22","index":3419,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":313556000},{"timestamp":1345728600,"date":"2012-08-23","index":3420,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":379040000}]},{"date":"2012-05-11","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1335447000,"date":"2012-04-26","index":3337,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":539208000},{"timestamp":1335533400,"date":"2012-04-27","index":3338,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":475356000},{"timestamp":1335792600,"date":"2012-04-30","index":3339,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":262268000},{"timestamp":1335879000,"date":"2012-05-01","index":3340,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":408680000},{"timestamp":1335965400,"date":"2012-05-02","index":3341,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":684008000},{"timestamp":1336051800,"date":"2012-05-03","index":3342,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":419536000},{"timestamp":1336138200,"date":"2012-05-04","index":3343,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":545092000},{"timestamp":1336397400,"date":"2012-05-07","index":3344,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":604440000},{"timestamp":1336483800,"date":"2012-05-08","index":3345,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":462312000},{"timestamp":1336570200,"date":"2012-05-09","index":3346,"close":0.31,"high":0.32,"low":0.3,"open":0.31,"volume":520608000},{"timestamp":1336656600,"date":"2012-05-10","index":3347,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":597092000}],"post":[{"timestamp":1336743000,"date":"2012-05-11","index":3348,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":1435140000},{"timestamp":1337002200,"date":"2012-05-14","index":3349,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":437472000},{"timestamp":1337088600,"date":"2012-05-15","index":3350,"close":0.32,"high":0.34,"low":0.32,"open":0.33,"volume":599940000},{"timestamp":1337175000,"date":"2012-05-16","index":3351,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":470484000},{"timestamp":1337261400,"date":"2012-05-17","index":3352,"close":0.32,"high":0.32,"low":0.32,"open":0.32,"volume":335364000},{"timestamp":1337347800,"date":"2012-05-18","index":3353,"close":0.3,"high":0.32,"low":0.3,"open":0.32,"volume":567288000},{"timestamp":1337607000,"date":"2012-05-21","index":3354,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":416260000},{"timestamp":1337693400,"date":"2012-05-22","index":3355,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":410140000},{"timestamp":1337779800,"date":"2012-05-23","index":3356,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":496000000},{"timestamp":1337866200,"date":"2012-05-24","index":3357,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":520420000},{"timestamp":1337952600,"date":"2012-05-25","index":3358,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":391752000}]},{"date":"2012-02-15","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1328020200,"date":"2012-01-31","index":3277,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":357900000},{"timestamp":1328106600,"date":"2012-02-01","index":3278,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":428020000},{"timestamp":1328193000,"date":"2012-02-02","index":3279,"close":0.39,"high":0.39,"low":0.37,"open":0.38,"volume":696236000},{"timestamp":1328279400,"date":"2012-02-03","index":3280,"close":0.4,"high":0.4,"low":0.39,"open":0.39,"volume":495232000},{"timestamp":1328538600,"date":"2012-02-06","index":3281,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":278868000},{"timestamp":1328625000,"date":"2012-02-07","index":3282,"close":0.39,"high":0.4,"low":0.39,"open":0.39,"volume":410296000},{"timestamp":1328711400,"date":"2012-02-08","index":3283,"close":0.41,"high":0.42,"low":0.39,"open":0.39,"volume":847612000},{"timestamp":1328797800,"date":"2012-02-09","index":3284,"close":0.41,"high":0.41,"low":0.41,"open":0.41,"volume":561944000},{"timestamp":1328884200,"date":"2012-02-10","index":3285,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":440268000},{"timestamp":1329143400,"date":"2012-02-13","index":3286,"close":0.4,"high":0.41,"low":0.4,"open":0.41,"volume":610668000},{"timestamp":1329229800,"date":"2012-02-14","index":3287,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":453756000}],"post":[{"timestamp":1329316200,"date":"2012-02-15","index":3288,"close":0.4,"high":0.42,"low":0.4,"open":0.41,"volume":1110856000},{"timestamp":1329402600,"date":"2012-02-16","index":3289,"close":0.41,"high":0.41,"low":0.38,"open":0.38,"volume":1888588000},{"timestamp":1329489000,"date":"2012-02-17","index":3290,"close":0.4,"high":0.41,"low":0.39,"open":0.41,"volume":1020360000},{"timestamp":1329834600,"date":"2012-02-21","index":3291,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":518176000},{"timestamp":1329921000,"date":"2012-02-22","index":3292,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":492432000},{"timestamp":1330007400,"date":"2012-02-23","index":3293,"close":0.4,"high":0.4,"low":0.39,"open":0.4,"volume":323968000},{"timestamp":1330093800,"date":"2012-02-24","index":3294,"close":0.39,"high":0.4,"low":0.39,"open":0.4,"volume":366668000},{"timestamp":1330353000,"date":"2012-02-27","index":3295,"close":0.39,"high":0.39,"low":0.38,"open":0.39,"volume":745268000},{"timestamp":1330439400,"date":"2012-02-28","index":3296,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":699884000},{"timestamp":1330525800,"date":"2012-02-29","index":3297,"close":0.38,"high":0.39,"low":0.38,"open":0.38,"volume":689196000},{"timestamp":1330612200,"date":"2012-03-01","index":3298,"close":0.38,"high":0.39,"low":0.38,"open":0.38,"volume":449944000}]},{"date":"2011-11-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1319635800,"date":"2011-10-26","index":3212,"close":0.37,"high":0.37,"low":0.35,"open":0.37,"volume":503116000},{"timestamp":1319722200,"date":"2011-10-27","index":3213,"close":0.38,"high":0.38,"low":0.37,"open":0.38,"volume":577732000},{"timestamp":1319808600,"date":"2011-10-28","index":3214,"close":0.39,"high":0.39,"low":0.38,"open":0.38,"volume":490156000},{"timestamp":1320067800,"date":"2011-10-31","index":3215,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":519984000},{"timestamp":1320154200,"date":"2011-11-01","index":3216,"close":0.35,"high":0.36,"low":0.35,"open":0.36,"volume":790824000},{"timestamp":1320240600,"date":"2011-11-02","index":3217,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":961608000},{"timestamp":1320327000,"date":"2011-11-03","index":3218,"close":0.37,"high":0.37,"low":0.34,"open":0.35,"volume":749372000},{"timestamp":1320413400,"date":"2011-11-04","index":3219,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":654840000},{"timestamp":1320676200,"date":"2011-11-07","index":3220,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":613536000},{"timestamp":1320762600,"date":"2011-11-08","index":3221,"close":0.38,"high":0.38,"low":0.37,"open":0.37,"volume":549728000},{"timestamp":1320849000,"date":"2011-11-09","index":3222,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":532244000}],"post":[{"timestamp":1320935400,"date":"2011-11-10","index":3223,"close":0.36,"high":0.37,"low":0.35,"open":0.37,"volume":990484000},{"timestamp":1321021800,"date":"2011-11-11","index":3224,"close":0.37,"high":0.38,"low":0.35,"open":0.37,"volume":1751560000},{"timestamp":1321281000,"date":"2011-11-14","index":3225,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":500292000},{"timestamp":1321367400,"date":"2011-11-15","index":3226,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":505660000},{"timestamp":1321453800,"date":"2011-11-16","index":3227,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":512420000},{"timestamp":1321540200,"date":"2011-11-17","index":3228,"close":0.35,"high":0.36,"low":0.34,"open":0.36,"volume":657504000},{"timestamp":1321626600,"date":"2011-11-18","index":3229,"close":0.35,"high":0.35,"low":0.34,"open":0.35,"volume":501352000},{"timestamp":1321885800,"date":"2011-11-21","index":3230,"close":0.37,"high":0.37,"low":0.34,"open":0.34,"volume":1330788000},{"timestamp":1321972200,"date":"2011-11-22","index":3231,"close":0.38,"high":0.38,"low":0.37,"open":0.37,"volume":1287480000},{"timestamp":1322058600,"date":"2011-11-23","index":3232,"close":0.36,"high":0.38,"low":0.36,"open":0.37,"volume":825340000},{"timestamp":1322231400,"date":"2011-11-25","index":3233,"close":0.35,"high":0.36,"low":0.35,"open":0.36,"volume":406620000}]},{"date":"2011-08-11","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1311773400,"date":"2011-07-27","index":3148,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":652212000},{"timestamp":1311859800,"date":"2011-07-28","index":3149,"close":0.35,"high":0.35,"low":0.34,"open":0.35,"volume":648176000},{"timestamp":1311946200,"date":"2011-07-29","index":3150,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":677656000},{"timestamp":1312205400,"date":"2011-08-01","index":3151,"close":0.36,"high":0.37,"low":0.35,"open":0.35,"volume":1019620000},{"timestamp":1312291800,"date":"2011-08-02","index":3152,"close":0.36,"high":0.38,"low":0.36,"open":0.36,"volume":1356432000},{"timestamp":1312378200,"date":"2011-08-03","index":3153,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":765236000},{"timestamp":1312464600,"date":"2011-08-04","index":3154,"close":0.34,"high":0.36,"low":0.34,"open":0.36,"volume":979732000},{"timestamp":1312551000,"date":"2011-08-05","index":3155,"close":0.32,"high":0.35,"low":0.31,"open":0.34,"volume":1270588000},{"timestamp":1312810200,"date":"2011-08-08","index":3156,"close":0.3,"high":0.32,"low":0.3,"open":0.31,"volume":1084180000},{"timestamp":1312896600,"date":"2011-08-09","index":3157,"close":0.32,"high":0.32,"low":0.3,"open":0.3,"volume":1329832000},{"timestamp":1312983000,"date":"2011-08-10","index":3158,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":1140052000}],"post":[{"timestamp":1313069400,"date":"2011-08-11","index":3159,"close":0.34,"high":0.34,"low":0.31,"open":0.31,"volume":1078792000},{"timestamp":1313155800,"date":"2011-08-12","index":3160,"close":0.32,"high":0.37,"low":0.32,"open":0.37,"volume":3195784000},{"timestamp":1313415000,"date":"2011-08-15","index":3161,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":864152000},{"timestamp":1313501400,"date":"2011-08-16","index":3162,"close":0.32,"high":0.34,"low":0.32,"open":0.33,"volume":716868000},{"timestamp":1313587800,"date":"2011-08-17","index":3163,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":553328000},{"timestamp":1313674200,"date":"2011-08-18","index":3164,"close":0.3,"high":0.31,"low":0.29,"open":0.31,"volume":802564000},{"timestamp":1313760600,"date":"2011-08-19","index":3165,"close":0.29,"high":0.31,"low":0.29,"open":0.29,"volume":761332000},{"timestamp":1314019800,"date":"2011-08-22","index":3166,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":611876000},{"timestamp":1314106200,"date":"2011-08-23","index":3167,"close":0.33,"high":0.33,"low":0.31,"open":0.31,"volume":938312000},{"timestamp":1314192600,"date":"2011-08-24","index":3168,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":687500000},{"timestamp":1314279000,"date":"2011-08-25","index":3169,"close":0.31,"high":0.33,"low":0.31,"open":0.32,"volume":690968000}]},{"date":"2011-05-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1303911000,"date":"2011-04-27","index":3085,"close":0.48,"high":0.49,"low":0.47,"open":0.49,"volume":450004000},{"timestamp":1303997400,"date":"2011-04-28","index":3086,"close":0.49,"high":0.5,"low":0.48,"open":0.48,"volume":684000000},{"timestamp":1304083800,"date":"2011-04-29","index":3087,"close":0.5,"high":0.51,"low":0.49,"open":0.49,"volume":836000000},{"timestamp":1304343000,"date":"2011-05-02","index":3088,"close":0.49,"high":0.51,"low":0.49,"open":0.51,"volume":613824000},{"timestamp":1304429400,"date":"2011-05-03","index":3089,"close":0.47,"high":0.49,"low":0.46,"open":0.49,"volume":808000000},{"timestamp":1304515800,"date":"2011-05-04","index":3090,"close":0.47,"high":0.48,"low":0.46,"open":0.47,"volume":639356000},{"timestamp":1304602200,"date":"2011-05-05","index":3091,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":544000000},{"timestamp":1304688600,"date":"2011-05-06","index":3092,"close":0.48,"high":0.49,"low":0.47,"open":0.48,"volume":841080000},{"timestamp":1304947800,"date":"2011-05-09","index":3093,"close":0.49,"high":0.5,"low":0.48,"open":0.48,"volume":706328000},{"timestamp":1305034200,"date":"2011-05-10","index":3094,"close":0.49,"high":0.5,"low":0.49,"open":0.5,"volume":690976000},{"timestamp":1305120600,"date":"2011-05-11","index":3095,"close":0.5,"high":0.5,"low":0.49,"open":0.5,"volume":616000000}],"post":[{"timestamp":1305207000,"date":"2011-05-12","index":3096,"close":0.51,"high":0.51,"low":0.49,"open":0.5,"volume":1224000000},{"timestamp":1305293400,"date":"2011-05-13","index":3097,"close":0.46,"high":0.48,"low":0.45,"open":0.48,"volume":2025192000},{"timestamp":1305552600,"date":"2011-05-16","index":3098,"close":0.44,"high":0.46,"low":0.44,"open":0.46,"volume":728188000},{"timestamp":1305639000,"date":"2011-05-17","index":3099,"close":0.44,"high":0.44,"low":0.43,"open":0.44,"volume":1420364000},{"timestamp":1305725400,"date":"2011-05-18","index":3100,"close":0.45,"high":0.45,"low":0.44,"open":0.44,"volume":658844000},{"timestamp":1305811800,"date":"2011-05-19","index":3101,"close":0.44,"high":0.45,"low":0.44,"open":0.45,"volume":650884000},{"timestamp":1305898200,"date":"2011-05-20","index":3102,"close":0.45,"high":0.45,"low":0.44,"open":0.44,"volume":575820000},{"timestamp":1306157400,"date":"2011-05-23","index":3103,"close":0.45,"high":0.46,"low":0.44,"open":0.45,"volume":588000000},{"timestamp":1306243800,"date":"2011-05-24","index":3104,"close":0.45,"high":0.47,"low":0.45,"open":0.45,"volume":720372000},{"timestamp":1306330200,"date":"2011-05-25","index":3105,"close":0.46,"high":0.46,"low":0.45,"open":0.45,"volume":545312000},{"timestamp":1306416600,"date":"2011-05-26","index":3106,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":706436000}]},{"date":"2011-02-16","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1296570600,"date":"2011-02-01","index":3026,"close":0.61,"high":0.62,"low":0.6,"open":0.6,"volume":654104000},{"timestamp":1296657000,"date":"2011-02-02","index":3027,"close":0.64,"high":0.65,"low":0.61,"open":0.61,"volume":1606616000},{"timestamp":1296743400,"date":"2011-02-03","index":3028,"close":0.63,"high":0.64,"low":0.61,"open":0.64,"volume":1030776000},{"timestamp":1296829800,"date":"2011-02-04","index":3029,"close":0.64,"high":0.65,"low":0.63,"open":0.64,"volume":872900000},{"timestamp":1297089000,"date":"2011-02-07","index":3030,"close":0.62,"high":0.64,"low":0.61,"open":0.63,"volume":934236000},{"timestamp":1297175400,"date":"2011-02-08","index":3031,"close":0.6,"high":0.62,"low":0.59,"open":0.62,"volume":1076584000},{"timestamp":1297261800,"date":"2011-02-09","index":3032,"close":0.58,"high":0.61,"low":0.57,"open":0.6,"volume":1277520000},{"timestamp":1297348200,"date":"2011-02-10","index":3033,"close":0.57,"high":0.58,"low":0.56,"open":0.57,"volume":1042352000},{"timestamp":1297434600,"date":"2011-02-11","index":3034,"close":0.59,"high":0.61,"low":0.56,"open":0.57,"volume":1359276000},{"timestamp":1297693800,"date":"2011-02-14","index":3035,"close":0.58,"high":0.61,"low":0.58,"open":0.59,"volume":1287828000},{"timestamp":1297780200,"date":"2011-02-15","index":3036,"close":0.56,"high":0.58,"low":0.56,"open":0.58,"volume":886980000}],"post":[{"timestamp":1297866600,"date":"2011-02-16","index":3037,"close":0.58,"high":0.59,"low":0.57,"open":0.57,"volume":1318364000},{"timestamp":1297953000,"date":"2011-02-17","index":3038,"close":0.64,"high":0.65,"low":0.57,"open":0.57,"volume":3470096000},{"timestamp":1298039400,"date":"2011-02-18","index":3039,"close":0.64,"high":0.65,"low":0.63,"open":0.64,"volume":1394412000},{"timestamp":1298385000,"date":"2011-02-22","index":3040,"close":0.58,"high":0.62,"low":0.58,"open":0.62,"volume":1396648000},{"timestamp":1298471400,"date":"2011-02-23","index":3041,"close":0.55,"high":0.59,"low":0.54,"open":0.58,"volume":1491604000},{"timestamp":1298557800,"date":"2011-02-24","index":3042,"close":0.57,"high":0.58,"low":0.55,"open":0.56,"volume":1246120000},{"timestamp":1298644200,"date":"2011-02-25","index":3043,"close":0.58,"high":0.59,"low":0.57,"open":0.58,"volume":775652000},{"timestamp":1298903400,"date":"2011-02-28","index":3044,"close":0.57,"high":0.59,"low":0.55,"open":0.59,"volume":903696000},{"timestamp":1298989800,"date":"2011-03-01","index":3045,"close":0.54,"high":0.57,"low":0.54,"open":0.57,"volume":988448000},{"timestamp":1299076200,"date":"2011-03-02","index":3046,"close":0.52,"high":0.55,"low":0.51,"open":0.54,"volume":1718140000},{"timestamp":1299162600,"date":"2011-03-03","index":3047,"close":0.52,"high":0.53,"low":0.51,"open":0.53,"volume":1593704000}]},{"date":"2010-11-11","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1288186200,"date":"2010-10-27","index":2960,"close":0.3,"high":0.3,"low":0.29,"open":0.29,"volume":496796000},{"timestamp":1288272600,"date":"2010-10-28","index":2961,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":704448000},{"timestamp":1288359000,"date":"2010-10-29","index":2962,"close":0.3,"high":0.3,"low":0.3,"open":0.3,"volume":554664000},{"timestamp":1288618200,"date":"2010-11-01","index":2963,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":473920000},{"timestamp":1288704600,"date":"2010-11-02","index":2964,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":581036000},{"timestamp":1288791000,"date":"2010-11-03","index":2965,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":671748000},{"timestamp":1288877400,"date":"2010-11-04","index":2966,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":700016000},{"timestamp":1288963800,"date":"2010-11-05","index":2967,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":735116000},{"timestamp":1289226600,"date":"2010-11-08","index":2968,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":605156000},{"timestamp":1289313000,"date":"2010-11-09","index":2969,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":633964000},{"timestamp":1289399400,"date":"2010-11-10","index":2970,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":521016000}],"post":[{"timestamp":1289485800,"date":"2010-11-11","index":2971,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":1089980000},{"timestamp":1289572200,"date":"2010-11-12","index":2972,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":2142560000},{"timestamp":1289831400,"date":"2010-11-15","index":2973,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":733548000},{"timestamp":1289917800,"date":"2010-11-16","index":2974,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":739356000},{"timestamp":1290004200,"date":"2010-11-17","index":2975,"close":0.32,"high":0.33,"low":0.31,"open":0.32,"volume":551764000},{"timestamp":1290090600,"date":"2010-11-18","index":2976,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":993120000},{"timestamp":1290177000,"date":"2010-11-19","index":2977,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":716484000},{"timestamp":1290436200,"date":"2010-11-22","index":2978,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":462668000},{"timestamp":1290522600,"date":"2010-11-23","index":2979,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":457832000},{"timestamp":1290609000,"date":"2010-11-24","index":2980,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":397784000},{"timestamp":1290781800,"date":"2010-11-26","index":2981,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":143104000}]},{"date":"2010-08-12","estimated":0.03,"reported":0.01,"pre":[{"timestamp":1280323800,"date":"2010-07-28","index":2896,"close":0.25,"high":0.26,"low":0.25,"open":0.26,"volume":1320808000},{"timestamp":1280410200,"date":"2010-07-29","index":2897,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":2664476000},{"timestamp":1280496600,"date":"2010-07-30","index":2898,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":984288000},{"timestamp":1280755800,"date":"2010-08-02","index":2899,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":917020000},{"timestamp":1280842200,"date":"2010-08-03","index":2900,"close":0.22,"high":0.23,"low":0.22,"open":0.23,"volume":955444000},{"timestamp":1280928600,"date":"2010-08-04","index":2901,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":855496000},{"timestamp":1281015000,"date":"2010-08-05","index":2902,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":800504000},{"timestamp":1281101400,"date":"2010-08-06","index":2903,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":739904000},{"timestamp":1281360600,"date":"2010-08-09","index":2904,"close":0.24,"high":0.24,"low":0.24,"open":0.24,"volume":466456000},{"timestamp":1281447000,"date":"2010-08-10","index":2905,"close":0.23,"high":0.24,"low":0.23,"open":0.24,"volume":772560000},{"timestamp":1281533400,"date":"2010-08-11","index":2906,"close":0.22,"high":0.23,"low":0.22,"open":0.23,"volume":796148000}],"post":[{"timestamp":1281619800,"date":"2010-08-12","index":2907,"close":0.22,"high":0.23,"low":0.22,"open":0.22,"volume":1343584000},{"timestamp":1281706200,"date":"2010-08-13","index":2908,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":1797392000},{"timestamp":1281965400,"date":"2010-08-16","index":2909,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":814008000},{"timestamp":1282051800,"date":"2010-08-17","index":2910,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":481224000},{"timestamp":1282138200,"date":"2010-08-18","index":2911,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":352920000},{"timestamp":1282224600,"date":"2010-08-19","index":2912,"close":0.25,"high":0.25,"low":0.23,"open":0.24,"volume":1615100000},{"timestamp":1282311000,"date":"2010-08-20","index":2913,"close":0.25,"high":0.26,"low":0.25,"open":0.25,"volume":1305308000},{"timestamp":1282570200,"date":"2010-08-23","index":2914,"close":0.25,"high":0.26,"low":0.24,"open":0.25,"volume":748620000},{"timestamp":1282656600,"date":"2010-08-24","index":2915,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":641332000},{"timestamp":1282743000,"date":"2010-08-25","index":2916,"close":0.25,"high":0.25,"low":0.24,"open":0.24,"volume":757532000},{"timestamp":1282829400,"date":"2010-08-26","index":2917,"close":0.25,"high":0.25,"low":0.25,"open":0.25,"volume":657596000}]},{"date":"2010-05-13","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1272461400,"date":"2010-04-28","index":2833,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":672164000},{"timestamp":1272547800,"date":"2010-04-29","index":2834,"close":0.42,"high":0.42,"low":0.4,"open":0.41,"volume":987128000},{"timestamp":1272634200,"date":"2010-04-30","index":2835,"close":0.39,"high":0.41,"low":0.39,"open":0.41,"volume":1068048000},{"timestamp":1272893400,"date":"2010-05-03","index":2836,"close":0.39,"high":0.4,"low":0.38,"open":0.39,"volume":1078972000},{"timestamp":1272979800,"date":"2010-05-04","index":2837,"close":0.37,"high":0.38,"low":0.36,"open":0.38,"volume":1311376000},{"timestamp":1273066200,"date":"2010-05-05","index":2838,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":1330840000},{"timestamp":1273152600,"date":"2010-05-06","index":2839,"close":0.35,"high":0.37,"low":0.33,"open":0.36,"volume":1002888000},{"timestamp":1273239000,"date":"2010-05-07","index":2840,"close":0.35,"high":0.36,"low":0.34,"open":0.36,"volume":1153712000},{"timestamp":1273498200,"date":"2010-05-10","index":2841,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":979156000},{"timestamp":1273584600,"date":"2010-05-11","index":2842,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":829124000},{"timestamp":1273671000,"date":"2010-05-12","index":2843,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":901236000}],"post":[{"timestamp":1273757400,"date":"2010-05-13","index":2844,"close":0.37,"high":0.38,"low":0.36,"open":0.37,"volume":1252000000},{"timestamp":1273843800,"date":"2010-05-14","index":2845,"close":0.32,"high":0.34,"low":0.31,"open":0.34,"volume":2493068000},{"timestamp":1274103000,"date":"2010-05-17","index":2846,"close":0.32,"high":0.33,"low":0.31,"open":0.32,"volume":856060000},{"timestamp":1274189400,"date":"2010-05-18","index":2847,"close":0.31,"high":0.33,"low":0.31,"open":0.33,"volume":674112000},{"timestamp":1274275800,"date":"2010-05-19","index":2848,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":826520000},{"timestamp":1274362200,"date":"2010-05-20","index":2849,"close":0.31,"high":0.32,"low":0.3,"open":0.31,"volume":1129136000},{"timestamp":1274448600,"date":"2010-05-21","index":2850,"close":0.32,"high":0.33,"low":0.3,"open":0.3,"volume":1069600000},{"timestamp":1274707800,"date":"2010-05-24","index":2851,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":664564000},{"timestamp":1274794200,"date":"2010-05-25","index":2852,"close":0.32,"high":0.32,"low":0.3,"open":0.3,"volume":966652000},{"timestamp":1274880600,"date":"2010-05-26","index":2853,"close":0.32,"high":0.34,"low":0.32,"open":0.33,"volume":995028000},{"timestamp":1274967000,"date":"2010-05-27","index":2854,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":713560000}]},{"date":"2010-02-17","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1265034600,"date":"2010-02-01","index":2773,"close":0.41,"high":0.41,"low":0.38,"open":0.39,"volume":949832000},{"timestamp":1265121000,"date":"2010-02-02","index":2774,"close":0.42,"high":0.42,"low":0.41,"open":0.41,"volume":849812000},{"timestamp":1265207400,"date":"2010-02-03","index":2775,"close":0.42,"high":0.42,"low":0.41,"open":0.41,"volume":562296000},{"timestamp":1265293800,"date":"2010-02-04","index":2776,"close":0.4,"high":0.42,"low":0.39,"open":0.42,"volume":783480000},{"timestamp":1265380200,"date":"2010-02-05","index":2777,"close":0.41,"high":0.41,"low":0.39,"open":0.4,"volume":604856000},{"timestamp":1265639400,"date":"2010-02-08","index":2778,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":445160000},{"timestamp":1265725800,"date":"2010-02-09","index":2779,"close":0.4,"high":0.41,"low":0.4,"open":0.41,"volume":930144000},{"timestamp":1265812200,"date":"2010-02-10","index":2780,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":535828000},{"timestamp":1265898600,"date":"2010-02-11","index":2781,"close":0.43,"high":0.43,"low":0.41,"open":0.42,"volume":695980000},{"timestamp":1265985000,"date":"2010-02-12","index":2782,"close":0.43,"high":0.44,"low":0.42,"open":0.43,"volume":780212000},{"timestamp":1266330600,"date":"2010-02-16","index":2783,"close":0.44,"high":0.44,"low":0.43,"open":0.44,"volume":457024000}],"post":[{"timestamp":1266417000,"date":"2010-02-17","index":2784,"close":0.45,"high":0.45,"low":0.43,"open":0.45,"volume":876560000},{"timestamp":1266503400,"date":"2010-02-18","index":2785,"close":0.42,"high":0.42,"low":0.41,"open":0.42,"volume":1515508000},{"timestamp":1266589800,"date":"2010-02-19","index":2786,"close":0.41,"high":0.42,"low":0.41,"open":0.41,"volume":510548000},{"timestamp":1266849000,"date":"2010-02-22","index":2787,"close":0.42,"high":0.42,"low":0.41,"open":0.42,"volume":458084000},{"timestamp":1266935400,"date":"2010-02-23","index":2788,"close":0.41,"high":0.42,"low":0.4,"open":0.42,"volume":489764000},{"timestamp":1267021800,"date":"2010-02-24","index":2789,"close":0.41,"high":0.42,"low":0.41,"open":0.41,"volume":445868000},{"timestamp":1267108200,"date":"2010-02-25","index":2790,"close":0.41,"high":0.41,"low":0.39,"open":0.4,"volume":576972000},{"timestamp":1267194600,"date":"2010-02-26","index":2791,"close":0.41,"high":0.41,"low":0.4,"open":0.41,"volume":393396000},{"timestamp":1267453800,"date":"2010-03-01","index":2792,"close":0.42,"high":0.42,"low":0.4,"open":0.41,"volume":555868000},{"timestamp":1267540200,"date":"2010-03-02","index":2793,"close":0.42,"high":0.43,"low":0.42,"open":0.43,"volume":538648000},{"timestamp":1267626600,"date":"2010-03-03","index":2794,"close":0.42,"high":0.43,"low":0.41,"open":0.42,"volume":399300000}]},{"date":"2009-11-05","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1256131800,"date":"2009-10-21","index":2704,"close":0.33,"high":0.35,"low":0.33,"open":0.34,"volume":503956000},{"timestamp":1256218200,"date":"2009-10-22","index":2705,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":379328000},{"timestamp":1256304600,"date":"2009-10-23","index":2706,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":429528000},{"timestamp":1256563800,"date":"2009-10-26","index":2707,"close":0.32,"high":0.34,"low":0.32,"open":0.33,"volume":481652000},{"timestamp":1256650200,"date":"2009-10-27","index":2708,"close":0.31,"high":0.33,"low":0.31,"open":0.32,"volume":591836000},{"timestamp":1256736600,"date":"2009-10-28","index":2709,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":773632000},{"timestamp":1256823000,"date":"2009-10-29","index":2710,"close":0.31,"high":0.32,"low":0.3,"open":0.31,"volume":637100000},{"timestamp":1256909400,"date":"2009-10-30","index":2711,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":604144000},{"timestamp":1257172200,"date":"2009-11-02","index":2712,"close":0.3,"high":0.31,"low":0.29,"open":0.3,"volume":593136000},{"timestamp":1257258600,"date":"2009-11-03","index":2713,"close":0.3,"high":0.3,"low":0.29,"open":0.29,"volume":876472000},{"timestamp":1257345000,"date":"2009-11-04","index":2714,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":916840000}],"post":[{"timestamp":1257431400,"date":"2009-11-05","index":2715,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":955156000},{"timestamp":1257517800,"date":"2009-11-06","index":2716,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":1641112000},{"timestamp":1257777000,"date":"2009-11-09","index":2717,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":818124000},{"timestamp":1257863400,"date":"2009-11-10","index":2718,"close":0.33,"high":0.34,"low":0.32,"open":0.34,"volume":781472000},{"timestamp":1257949800,"date":"2009-11-11","index":2719,"close":0.34,"high":0.35,"low":0.33,"open":0.33,"volume":871512000},{"timestamp":1258036200,"date":"2009-11-12","index":2720,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":505864000},{"timestamp":1258122600,"date":"2009-11-13","index":2721,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":388524000},{"timestamp":1258381800,"date":"2009-11-16","index":2722,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":402820000},{"timestamp":1258468200,"date":"2009-11-17","index":2723,"close":0.34,"high":0.34,"low":0.34,"open":0.34,"volume":350124000},{"timestamp":1258554600,"date":"2009-11-18","index":2724,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":455516000},{"timestamp":1258641000,"date":"2009-11-19","index":2725,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":833840000}]},{"date":"2009-08-06","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1248269400,"date":"2009-07-22","index":2640,"close":0.31,"high":0.31,"low":0.29,"open":0.29,"volume":600908000},{"timestamp":1248355800,"date":"2009-07-23","index":2641,"close":0.32,"high":0.33,"low":0.3,"open":0.31,"volume":1046120000},{"timestamp":1248442200,"date":"2009-07-24","index":2642,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":650592000},{"timestamp":1248701400,"date":"2009-07-27","index":2643,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":677484000},{"timestamp":1248787800,"date":"2009-07-28","index":2644,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":563180000},{"timestamp":1248874200,"date":"2009-07-29","index":2645,"close":0.32,"high":0.32,"low":0.32,"open":0.32,"volume":373972000},{"timestamp":1248960600,"date":"2009-07-30","index":2646,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":468444000},{"timestamp":1249047000,"date":"2009-07-31","index":2647,"close":0.32,"high":0.33,"low":0.31,"open":0.32,"volume":541560000},{"timestamp":1249306200,"date":"2009-08-03","index":2648,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":471900000},{"timestamp":1249392600,"date":"2009-08-04","index":2649,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":695380000},{"timestamp":1249479000,"date":"2009-08-05","index":2650,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":610768000}],"post":[{"timestamp":1249565400,"date":"2009-08-06","index":2651,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":957588000},{"timestamp":1249651800,"date":"2009-08-07","index":2652,"close":0.34,"high":0.36,"low":0.34,"open":0.35,"volume":1401872000},{"timestamp":1249911000,"date":"2009-08-10","index":2653,"close":0.33,"high":0.35,"low":0.33,"open":0.35,"volume":693312000},{"timestamp":1249997400,"date":"2009-08-11","index":2654,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":481884000},{"timestamp":1250083800,"date":"2009-08-12","index":2655,"close":0.34,"high":0.34,"low":0.32,"open":0.32,"volume":634940000},{"timestamp":1250170200,"date":"2009-08-13","index":2656,"close":0.35,"high":0.35,"low":0.33,"open":0.34,"volume":564028000},{"timestamp":1250256600,"date":"2009-08-14","index":2657,"close":0.34,"high":0.35,"low":0.33,"open":0.35,"volume":427148000},{"timestamp":1250515800,"date":"2009-08-17","index":2658,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":465032000},{"timestamp":1250602200,"date":"2009-08-18","index":2659,"close":0.33,"high":0.34,"low":0.32,"open":0.32,"volume":636200000},{"timestamp":1250688600,"date":"2009-08-19","index":2660,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":552996000},{"timestamp":1250775000,"date":"2009-08-20","index":2661,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":819840000}]},{"date":"2009-05-07","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1240407000,"date":"2009-04-22","index":2577,"close":0.28,"high":0.3,"low":0.27,"open":0.27,"volume":916404000},{"timestamp":1240493400,"date":"2009-04-23","index":2578,"close":0.28,"high":0.29,"low":0.27,"open":0.29,"volume":753952000},{"timestamp":1240579800,"date":"2009-04-24","index":2579,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":759508000},{"timestamp":1240839000,"date":"2009-04-27","index":2580,"close":0.28,"high":0.29,"low":0.27,"open":0.28,"volume":787024000},{"timestamp":1240925400,"date":"2009-04-28","index":2581,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":634392000},{"timestamp":1241011800,"date":"2009-04-29","index":2582,"close":0.27,"high":0.28,"low":0.27,"open":0.28,"volume":859668000},{"timestamp":1241098200,"date":"2009-04-30","index":2583,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":1110276000},{"timestamp":1241184600,"date":"2009-05-01","index":2584,"close":0.29,"high":0.3,"low":0.29,"open":0.29,"volume":840548000},{"timestamp":1241443800,"date":"2009-05-04","index":2585,"close":0.31,"high":0.31,"low":0.29,"open":0.3,"volume":927704000},{"timestamp":1241530200,"date":"2009-05-05","index":2586,"close":0.29,"high":0.3,"low":0.29,"open":0.3,"volume":837076000},{"timestamp":1241616600,"date":"2009-05-06","index":2587,"close":0.29,"high":0.3,"low":0.28,"open":0.3,"volume":935088000}],"post":[{"timestamp":1241703000,"date":"2009-05-07","index":2588,"close":0.27,"high":0.3,"low":0.26,"open":0.3,"volume":1289196000},{"timestamp":1241789400,"date":"2009-05-08","index":2589,"close":0.23,"high":0.26,"low":0.23,"open":0.26,"volume":2930564000},{"timestamp":1242048600,"date":"2009-05-11","index":2590,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":1038596000},{"timestamp":1242135000,"date":"2009-05-12","index":2591,"close":0.22,"high":0.24,"low":0.22,"open":0.24,"volume":1201384000},{"timestamp":1242221400,"date":"2009-05-13","index":2592,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":1305608000},{"timestamp":1242307800,"date":"2009-05-14","index":2593,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":1017864000},{"timestamp":1242394200,"date":"2009-05-15","index":2594,"close":0.22,"high":0.23,"low":0.21,"open":0.21,"volume":780308000},{"timestamp":1242653400,"date":"2009-05-18","index":2595,"close":0.23,"high":0.23,"low":0.22,"open":0.22,"volume":938320000},{"timestamp":1242739800,"date":"2009-05-19","index":2596,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":859768000},{"timestamp":1242826200,"date":"2009-05-20","index":2597,"close":0.24,"high":0.26,"low":0.24,"open":0.24,"volume":1309436000},{"timestamp":1242912600,"date":"2009-05-21","index":2598,"close":0.24,"high":0.25,"low":0.23,"open":0.24,"volume":965600000}]},{"date":"2009-02-10","estimated":-0.02,"reported":-0.04,"pre":[{"timestamp":1232980200,"date":"2009-01-26","index":2517,"close":0.2,"high":0.2,"low":0.19,"open":0.19,"volume":581748000},{"timestamp":1233066600,"date":"2009-01-27","index":2518,"close":0.21,"high":0.21,"low":0.2,"open":0.2,"volume":725300000},{"timestamp":1233153000,"date":"2009-01-28","index":2519,"close":0.22,"high":0.22,"low":0.21,"open":0.22,"volume":723752000},{"timestamp":1233239400,"date":"2009-01-29","index":2520,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":413128000},{"timestamp":1233325800,"date":"2009-01-30","index":2521,"close":0.2,"high":0.21,"low":0.2,"open":0.21,"volume":506760000},{"timestamp":1233585000,"date":"2009-02-02","index":2522,"close":0.21,"high":0.21,"low":0.19,"open":0.2,"volume":577992000},{"timestamp":1233671400,"date":"2009-02-03","index":2523,"close":0.21,"high":0.21,"low":0.2,"open":0.21,"volume":396948000},{"timestamp":1233757800,"date":"2009-02-04","index":2524,"close":0.22,"high":0.23,"low":0.21,"open":0.21,"volume":779232000},{"timestamp":1233844200,"date":"2009-02-05","index":2525,"close":0.23,"high":0.24,"low":0.21,"open":0.21,"volume":919192000},{"timestamp":1233930600,"date":"2009-02-06","index":2526,"close":0.25,"high":0.25,"low":0.23,"open":0.23,"volume":1157880000},{"timestamp":1234189800,"date":"2009-02-09","index":2527,"close":0.24,"high":0.25,"low":0.24,"open":0.25,"volume":716128000}],"post":[{"timestamp":1234276200,"date":"2009-02-10","index":2528,"close":0.23,"high":0.25,"low":0.23,"open":0.24,"volume":1129664000},{"timestamp":1234362600,"date":"2009-02-11","index":2529,"close":0.2,"high":0.22,"low":0.2,"open":0.21,"volume":1983400000},{"timestamp":1234449000,"date":"2009-02-12","index":2530,"close":0.21,"high":0.21,"low":0.2,"open":0.2,"volume":1024020000},{"timestamp":1234535400,"date":"2009-02-13","index":2531,"close":0.21,"high":0.21,"low":0.2,"open":0.2,"volume":764304000},{"timestamp":1234881000,"date":"2009-02-17","index":2532,"close":0.2,"high":0.2,"low":0.19,"open":0.2,"volume":779576000},{"timestamp":1234967400,"date":"2009-02-18","index":2533,"close":0.2,"high":0.21,"low":0.2,"open":0.2,"volume":646252000},{"timestamp":1235053800,"date":"2009-02-19","index":2534,"close":0.19,"high":0.21,"low":0.19,"open":0.2,"volume":743988000},{"timestamp":1235140200,"date":"2009-02-20","index":2535,"close":0.19,"high":0.19,"low":0.18,"open":0.18,"volume":770056000},{"timestamp":1235399400,"date":"2009-02-23","index":2536,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":679548000},{"timestamp":1235485800,"date":"2009-02-24","index":2537,"close":0.2,"high":0.2,"low":0.18,"open":0.18,"volume":659524000},{"timestamp":1235572200,"date":"2009-02-25","index":2538,"close":0.2,"high":0.21,"low":0.19,"open":0.2,"volume":702360000}]},{"date":"2008-11-06","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1224682200,"date":"2008-10-22","index":2453,"close":0.17,"high":0.19,"low":0.17,"open":0.18,"volume":600996000},{"timestamp":1224768600,"date":"2008-10-23","index":2454,"close":0.16,"high":0.18,"low":0.16,"open":0.17,"volume":832192000},{"timestamp":1224855000,"date":"2008-10-24","index":2455,"close":0.17,"high":0.17,"low":0.15,"open":0.15,"volume":798336000},{"timestamp":1225114200,"date":"2008-10-27","index":2456,"close":0.17,"high":0.18,"low":0.16,"open":0.16,"volume":698936000},{"timestamp":1225200600,"date":"2008-10-28","index":2457,"close":0.2,"high":0.2,"low":0.18,"open":0.18,"volume":849920000},{"timestamp":1225287000,"date":"2008-10-29","index":2458,"close":0.21,"high":0.22,"low":0.2,"open":0.2,"volume":977284000},{"timestamp":1225373400,"date":"2008-10-30","index":2459,"close":0.22,"high":0.22,"low":0.2,"open":0.22,"volume":657176000},{"timestamp":1225459800,"date":"2008-10-31","index":2460,"close":0.22,"high":0.22,"low":0.21,"open":0.21,"volume":608672000},{"timestamp":1225722600,"date":"2008-11-03","index":2461,"close":0.21,"high":0.23,"low":0.21,"open":0.22,"volume":723924000},{"timestamp":1225809000,"date":"2008-11-04","index":2462,"close":0.22,"high":0.22,"low":0.21,"open":0.22,"volume":619560000},{"timestamp":1225895400,"date":"2008-11-05","index":2463,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":787620000}],"post":[{"timestamp":1225981800,"date":"2008-11-06","index":2464,"close":0.19,"high":0.21,"low":0.19,"open":0.2,"volume":797936000},{"timestamp":1226068200,"date":"2008-11-07","index":2465,"close":0.22,"high":0.23,"low":0.2,"open":0.22,"volume":1132068000},{"timestamp":1226327400,"date":"2008-11-10","index":2466,"close":0.2,"high":0.23,"low":0.2,"open":0.23,"volume":576396000},{"timestamp":1226413800,"date":"2008-11-11","index":2467,"close":0.19,"high":0.2,"low":0.19,"open":0.2,"volume":576484000},{"timestamp":1226500200,"date":"2008-11-12","index":2468,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":646092000},{"timestamp":1226586600,"date":"2008-11-13","index":2469,"close":0.2,"high":0.2,"low":0.17,"open":0.17,"volume":797228000},{"timestamp":1226673000,"date":"2008-11-14","index":2470,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":741024000},{"timestamp":1226932200,"date":"2008-11-17","index":2471,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":388224000},{"timestamp":1227018600,"date":"2008-11-18","index":2472,"close":0.17,"high":0.18,"low":0.16,"open":0.18,"volume":564488000},{"timestamp":1227105000,"date":"2008-11-19","index":2473,"close":0.16,"high":0.17,"low":0.16,"open":0.17,"volume":500220000},{"timestamp":1227191400,"date":"2008-11-20","index":2474,"close":0.15,"high":0.16,"low":0.15,"open":0.15,"volume":847036000}]},{"date":"2008-08-12","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1217251800,"date":"2008-07-28","index":2392,"close":0.29,"high":0.3,"low":0.28,"open":0.29,"volume":734808000},{"timestamp":1217338200,"date":"2008-07-29","index":2393,"close":0.29,"high":0.3,"low":0.29,"open":0.29,"volume":764636000},{"timestamp":1217424600,"date":"2008-07-30","index":2394,"close":0.29,"high":0.3,"low":0.28,"open":0.3,"volume":588492000},{"timestamp":1217511000,"date":"2008-07-31","index":2395,"close":0.29,"high":0.29,"low":0.28,"open":0.29,"volume":487236000},{"timestamp":1217597400,"date":"2008-08-01","index":2396,"close":0.27,"high":0.28,"low":0.27,"open":0.28,"volume":881060000},{"timestamp":1217856600,"date":"2008-08-04","index":2397,"close":0.26,"high":0.27,"low":0.26,"open":0.27,"volume":522052000},{"timestamp":1217943000,"date":"2008-08-05","index":2398,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":685844000},{"timestamp":1218029400,"date":"2008-08-06","index":2399,"close":0.29,"high":0.29,"low":0.27,"open":0.28,"volume":814864000},{"timestamp":1218115800,"date":"2008-08-07","index":2400,"close":0.28,"high":0.3,"low":0.28,"open":0.28,"volume":819232000},{"timestamp":1218202200,"date":"2008-08-08","index":2401,"close":0.28,"high":0.29,"low":0.27,"open":0.28,"volume":853764000},{"timestamp":1218461400,"date":"2008-08-11","index":2402,"close":0.28,"high":0.29,"low":0.28,"open":0.28,"volume":1196436000}],"post":[{"timestamp":1218547800,"date":"2008-08-12","index":2403,"close":0.28,"high":0.28,"low":0.27,"open":0.28,"volume":1410868000},{"timestamp":1218634200,"date":"2008-08-13","index":2404,"close":0.31,"high":0.31,"low":0.29,"open":0.3,"volume":2095260000},{"timestamp":1218720600,"date":"2008-08-14","index":2405,"close":0.32,"high":0.34,"low":0.3,"open":0.3,"volume":1635304000},{"timestamp":1218807000,"date":"2008-08-15","index":2406,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":777652000},{"timestamp":1219066200,"date":"2008-08-18","index":2407,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":893968000},{"timestamp":1219152600,"date":"2008-08-19","index":2408,"close":0.34,"high":0.34,"low":0.32,"open":0.32,"volume":1014140000},{"timestamp":1219239000,"date":"2008-08-20","index":2409,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":1143692000},{"timestamp":1219325400,"date":"2008-08-21","index":2410,"close":0.34,"high":0.35,"low":0.33,"open":0.35,"volume":1021560000},{"timestamp":1219411800,"date":"2008-08-22","index":2411,"close":0.34,"high":0.35,"low":0.33,"open":0.34,"volume":459264000},{"timestamp":1219671000,"date":"2008-08-25","index":2412,"close":0.34,"high":0.35,"low":0.33,"open":0.34,"volume":471600000},{"timestamp":1219757400,"date":"2008-08-26","index":2413,"close":0.33,"high":0.34,"low":0.32,"open":0.34,"volume":613112000}]},{"date":"2008-05-08","estimated":0.1,"reported":0.09,"pre":[{"timestamp":1208957400,"date":"2008-04-23","index":2326,"close":0.51,"high":0.52,"low":0.49,"open":0.49,"volume":1020496000},{"timestamp":1209043800,"date":"2008-04-24","index":2327,"close":0.5,"high":0.52,"low":0.49,"open":0.51,"volume":655764000},{"timestamp":1209130200,"date":"2008-04-25","index":2328,"close":0.5,"high":0.5,"low":0.49,"open":0.5,"volume":552208000},{"timestamp":1209389400,"date":"2008-04-28","index":2329,"close":0.49,"high":0.51,"low":0.49,"open":0.5,"volume":535700000},{"timestamp":1209475800,"date":"2008-04-29","index":2330,"close":0.5,"high":0.51,"low":0.49,"open":0.49,"volume":573408000},{"timestamp":1209562200,"date":"2008-04-30","index":2331,"close":0.51,"high":0.52,"low":0.51,"open":0.51,"volume":1068320000},{"timestamp":1209648600,"date":"2008-05-01","index":2332,"close":0.54,"high":0.54,"low":0.52,"open":0.52,"volume":1014624000},{"timestamp":1209735000,"date":"2008-05-02","index":2333,"close":0.56,"high":0.56,"low":0.54,"open":0.55,"volume":1131016000},{"timestamp":1209994200,"date":"2008-05-05","index":2334,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":943392000},{"timestamp":1210080600,"date":"2008-05-06","index":2335,"close":0.56,"high":0.56,"low":0.54,"open":0.55,"volume":729036000},{"timestamp":1210167000,"date":"2008-05-07","index":2336,"close":0.55,"high":0.57,"low":0.55,"open":0.56,"volume":715632000}],"post":[{"timestamp":1210253400,"date":"2008-05-08","index":2337,"close":0.55,"high":0.56,"low":0.53,"open":0.55,"volume":1360000000},{"timestamp":1210339800,"date":"2008-05-09","index":2338,"close":0.56,"high":0.59,"low":0.55,"open":0.55,"volume":2030352000},{"timestamp":1210599000,"date":"2008-05-12","index":2339,"close":0.55,"high":0.57,"low":0.54,"open":0.57,"volume":1006652000},{"timestamp":1210685400,"date":"2008-05-13","index":2340,"close":0.54,"high":0.55,"low":0.53,"open":0.55,"volume":854108000},{"timestamp":1210771800,"date":"2008-05-14","index":2341,"close":0.55,"high":0.57,"low":0.54,"open":0.54,"volume":751148000},{"timestamp":1210858200,"date":"2008-05-15","index":2342,"close":0.59,"high":0.6,"low":0.55,"open":0.55,"volume":1165464000},{"timestamp":1210944600,"date":"2008-05-16","index":2343,"close":0.61,"high":0.61,"low":0.59,"open":0.6,"volume":1091556000},{"timestamp":1211203800,"date":"2008-05-19","index":2344,"close":0.6,"high":0.63,"low":0.59,"open":0.61,"volume":1158532000},{"timestamp":1211290200,"date":"2008-05-20","index":2345,"close":0.58,"high":0.59,"low":0.58,"open":0.58,"volume":771404000},{"timestamp":1211376600,"date":"2008-05-21","index":2346,"close":0.58,"high":0.61,"low":0.58,"open":0.58,"volume":1066660000},{"timestamp":1211463000,"date":"2008-05-22","index":2347,"close":0.59,"high":0.6,"low":0.58,"open":0.59,"volume":693108000}]},{"date":"2008-02-13","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1201617000,"date":"2008-01-29","index":2267,"close":0.64,"high":0.64,"low":0.61,"open":0.63,"volume":414484000},{"timestamp":1201703400,"date":"2008-01-30","index":2268,"close":0.63,"high":0.64,"low":0.61,"open":0.63,"volume":530476000},{"timestamp":1201789800,"date":"2008-01-31","index":2269,"close":0.61,"high":0.63,"low":0.6,"open":0.62,"volume":588708000},{"timestamp":1201876200,"date":"2008-02-01","index":2270,"close":0.67,"high":0.68,"low":0.61,"open":0.61,"volume":593104000},{"timestamp":1202135400,"date":"2008-02-04","index":2271,"close":0.65,"high":0.69,"low":0.65,"open":0.69,"volume":565128000},{"timestamp":1202221800,"date":"2008-02-05","index":2272,"close":0.61,"high":0.64,"low":0.61,"open":0.64,"volume":494928000},{"timestamp":1202308200,"date":"2008-02-06","index":2273,"close":0.61,"high":0.63,"low":0.6,"open":0.62,"volume":557380000},{"timestamp":1202394600,"date":"2008-02-07","index":2274,"close":0.61,"high":0.63,"low":0.58,"open":0.59,"volume":664128000},{"timestamp":1202481000,"date":"2008-02-08","index":2275,"close":0.62,"high":0.63,"low":0.6,"open":0.61,"volume":393932000},{"timestamp":1202740200,"date":"2008-02-11","index":2276,"close":0.63,"high":0.64,"low":0.62,"open":0.63,"volume":503732000},{"timestamp":1202826600,"date":"2008-02-12","index":2277,"close":0.65,"high":0.66,"low":0.63,"open":0.64,"volume":609688000}],"post":[{"timestamp":1202913000,"date":"2008-02-13","index":2278,"close":0.68,"high":0.68,"low":0.65,"open":0.65,"volume":742312000},{"timestamp":1202999400,"date":"2008-02-14","index":2279,"close":0.57,"high":0.66,"low":0.56,"open":0.66,"volume":2184296000},{"timestamp":1203085800,"date":"2008-02-15","index":2280,"close":0.56,"high":0.58,"low":0.55,"open":0.56,"volume":817364000},{"timestamp":1203431400,"date":"2008-02-19","index":2281,"close":0.55,"high":0.57,"low":0.54,"open":0.57,"volume":558608000},{"timestamp":1203517800,"date":"2008-02-20","index":2282,"close":0.54,"high":0.55,"low":0.53,"open":0.53,"volume":759016000},{"timestamp":1203604200,"date":"2008-02-21","index":2283,"close":0.53,"high":0.55,"low":0.53,"open":0.55,"volume":644272000},{"timestamp":1203690600,"date":"2008-02-22","index":2284,"close":0.56,"high":0.56,"low":0.53,"open":0.54,"volume":723052000},{"timestamp":1203949800,"date":"2008-02-25","index":2285,"close":0.56,"high":0.56,"low":0.54,"open":0.56,"volume":671784000},{"timestamp":1204036200,"date":"2008-02-26","index":2286,"close":0.56,"high":0.57,"low":0.55,"open":0.55,"volume":565420000},{"timestamp":1204122600,"date":"2008-02-27","index":2287,"close":0.57,"high":0.58,"low":0.56,"open":0.56,"volume":537816000},{"timestamp":1204209000,"date":"2008-02-28","index":2288,"close":0.55,"high":0.57,"low":0.55,"open":0.57,"volume":503608000}]},{"date":"2007-11-08","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1193232600,"date":"2007-10-24","index":2202,"close":0.95,"high":0.96,"low":0.9,"open":0.96,"volume":565500000},{"timestamp":1193319000,"date":"2007-10-25","index":2203,"close":0.87,"high":0.93,"low":0.84,"open":0.92,"volume":806192000},{"timestamp":1193405400,"date":"2007-10-26","index":2204,"close":0.86,"high":0.9,"low":0.85,"open":0.89,"volume":616580000},{"timestamp":1193664600,"date":"2007-10-29","index":2205,"close":0.84,"high":0.84,"low":0.81,"open":0.83,"volume":813896000},{"timestamp":1193751000,"date":"2007-10-30","index":2206,"close":0.87,"high":0.89,"low":0.83,"open":0.85,"volume":525212000},{"timestamp":1193837400,"date":"2007-10-31","index":2207,"close":0.88,"high":0.88,"low":0.85,"open":0.88,"volume":455188000},{"timestamp":1193923800,"date":"2007-11-01","index":2208,"close":0.88,"high":0.9,"low":0.86,"open":0.87,"volume":587236000},{"timestamp":1194010200,"date":"2007-11-02","index":2209,"close":0.92,"high":0.93,"low":0.88,"open":0.9,"volume":491844000},{"timestamp":1194273000,"date":"2007-11-05","index":2210,"close":0.92,"high":0.94,"low":0.9,"open":0.91,"volume":436636000},{"timestamp":1194359400,"date":"2007-11-06","index":2211,"close":0.95,"high":0.95,"low":0.92,"open":0.93,"volume":554620000},{"timestamp":1194445800,"date":"2007-11-07","index":2212,"close":0.9,"high":0.95,"low":0.89,"open":0.95,"volume":546768000}],"post":[{"timestamp":1194532200,"date":"2007-11-08","index":2213,"close":0.85,"high":0.91,"low":0.82,"open":0.89,"volume":996824000},{"timestamp":1194618600,"date":"2007-11-09","index":2214,"close":0.83,"high":0.87,"low":0.82,"open":0.86,"volume":871056000},{"timestamp":1194877800,"date":"2007-11-12","index":2215,"close":0.75,"high":0.84,"low":0.75,"open":0.83,"volume":715732000},{"timestamp":1194964200,"date":"2007-11-13","index":2216,"close":0.82,"high":0.82,"low":0.75,"open":0.76,"volume":726696000},{"timestamp":1195050600,"date":"2007-11-14","index":2217,"close":0.8,"high":0.85,"low":0.8,"open":0.84,"volume":666720000},{"timestamp":1195137000,"date":"2007-11-15","index":2218,"close":0.79,"high":0.81,"low":0.77,"open":0.8,"volume":496436000},{"timestamp":1195223400,"date":"2007-11-16","index":2219,"close":0.81,"high":0.81,"low":0.79,"open":0.8,"volume":423592000},{"timestamp":1195482600,"date":"2007-11-19","index":2220,"close":0.76,"high":0.8,"low":0.75,"open":0.8,"volume":568412000},{"timestamp":1195569000,"date":"2007-11-20","index":2221,"close":0.75,"high":0.77,"low":0.73,"open":0.77,"volume":622628000},{"timestamp":1195655400,"date":"2007-11-21","index":2222,"close":0.74,"high":0.76,"low":0.73,"open":0.74,"volume":648452000},{"timestamp":1195828200,"date":"2007-11-23","index":2223,"close":0.76,"high":0.76,"low":0.74,"open":0.75,"volume":141976000}]},{"date":"2007-08-09","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1185370200,"date":"2007-07-25","index":2138,"close":0.74,"high":0.75,"low":0.72,"open":0.74,"volume":437196000},{"timestamp":1185456600,"date":"2007-07-26","index":2139,"close":0.74,"high":0.75,"low":0.72,"open":0.73,"volume":710268000},{"timestamp":1185543000,"date":"2007-07-27","index":2140,"close":0.74,"high":0.77,"low":0.74,"open":0.74,"volume":615480000},{"timestamp":1185802200,"date":"2007-07-30","index":2141,"close":0.76,"high":0.76,"low":0.74,"open":0.74,"volume":538158000},{"timestamp":1185888600,"date":"2007-07-31","index":2142,"close":0.76,"high":0.8,"low":0.76,"open":0.79,"volume":711492000},{"timestamp":1185975000,"date":"2007-08-01","index":2143,"close":0.76,"high":0.77,"low":0.72,"open":0.75,"volume":705828000},{"timestamp":1186061400,"date":"2007-08-02","index":2144,"close":0.75,"high":0.77,"low":0.74,"open":0.77,"volume":468606000},{"timestamp":1186147800,"date":"2007-08-03","index":2145,"close":0.71,"high":0.76,"low":0.71,"open":0.75,"volume":623412000},{"timestamp":1186407000,"date":"2007-08-06","index":2146,"close":0.71,"high":0.72,"low":0.69,"open":0.71,"volume":524724000},{"timestamp":1186493400,"date":"2007-08-07","index":2147,"close":0.73,"high":0.74,"low":0.71,"open":0.71,"volume":565764000},{"timestamp":1186579800,"date":"2007-08-08","index":2148,"close":0.76,"high":0.78,"low":0.73,"open":0.74,"volume":660744000}],"post":[{"timestamp":1186666200,"date":"2007-08-09","index":2149,"close":0.77,"high":0.79,"low":0.75,"open":0.76,"volume":1251834000},{"timestamp":1186752600,"date":"2007-08-10","index":2150,"close":0.73,"high":0.74,"low":0.69,"open":0.71,"volume":1141014000},{"timestamp":1187011800,"date":"2007-08-13","index":2151,"close":0.73,"high":0.74,"low":0.71,"open":0.74,"volume":700410000},{"timestamp":1187098200,"date":"2007-08-14","index":2152,"close":0.75,"high":0.76,"low":0.73,"open":0.73,"volume":1092174000},{"timestamp":1187184600,"date":"2007-08-15","index":2153,"close":0.72,"high":0.76,"low":0.72,"open":0.75,"volume":695142000},{"timestamp":1187271000,"date":"2007-08-16","index":2154,"close":0.71,"high":0.72,"low":0.68,"open":0.71,"volume":780030000},{"timestamp":1187357400,"date":"2007-08-17","index":2155,"close":0.75,"high":0.75,"low":0.71,"open":0.73,"volume":728712000},{"timestamp":1187616600,"date":"2007-08-20","index":2156,"close":0.75,"high":0.76,"low":0.74,"open":0.75,"volume":519684000},{"timestamp":1187703000,"date":"2007-08-21","index":2157,"close":0.79,"high":0.79,"low":0.74,"open":0.75,"volume":715338000},{"timestamp":1187789400,"date":"2007-08-22","index":2158,"close":0.81,"high":0.81,"low":0.79,"open":0.81,"volume":566154000},{"timestamp":1187875800,"date":"2007-08-23","index":2159,"close":0.8,"high":0.82,"low":0.8,"open":0.81,"volume":667986000}]},{"date":"2007-05-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1177507800,"date":"2007-04-25","index":2075,"close":0.55,"high":0.55,"low":0.54,"open":0.54,"volume":509640000},{"timestamp":1177594200,"date":"2007-04-26","index":2076,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":500070000},{"timestamp":1177680600,"date":"2007-04-27","index":2077,"close":0.55,"high":0.56,"low":0.54,"open":0.56,"volume":554058000},{"timestamp":1177939800,"date":"2007-04-30","index":2078,"close":0.55,"high":0.57,"low":0.55,"open":0.56,"volume":563388000},{"timestamp":1178026200,"date":"2007-05-01","index":2079,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":544554000},{"timestamp":1178112600,"date":"2007-05-02","index":2080,"close":0.55,"high":0.56,"low":0.54,"open":0.56,"volume":659658000},{"timestamp":1178199000,"date":"2007-05-03","index":2081,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":500250000},{"timestamp":1178285400,"date":"2007-05-04","index":2082,"close":0.56,"high":0.56,"low":0.56,"open":0.56,"volume":405246000},{"timestamp":1178544600,"date":"2007-05-07","index":2083,"close":0.55,"high":0.58,"low":0.55,"open":0.57,"volume":557100000},{"timestamp":1178631000,"date":"2007-05-08","index":2084,"close":0.55,"high":0.56,"low":0.54,"open":0.55,"volume":737100000},{"timestamp":1178717400,"date":"2007-05-09","index":2085,"close":0.56,"high":0.56,"low":0.54,"open":0.55,"volume":417870000}],"post":[{"timestamp":1178803800,"date":"2007-05-10","index":2086,"close":0.55,"high":0.57,"low":0.54,"open":0.56,"volume":802584000},{"timestamp":1178890200,"date":"2007-05-11","index":2087,"close":0.59,"high":0.59,"low":0.57,"open":0.58,"volume":1530630000},{"timestamp":1179149400,"date":"2007-05-14","index":2088,"close":0.58,"high":0.59,"low":0.57,"open":0.58,"volume":731568000},{"timestamp":1179235800,"date":"2007-05-15","index":2089,"close":0.57,"high":0.58,"low":0.57,"open":0.58,"volume":621360000},{"timestamp":1179322200,"date":"2007-05-16","index":2090,"close":0.58,"high":0.58,"low":0.56,"open":0.58,"volume":523104000},{"timestamp":1179408600,"date":"2007-05-17","index":2091,"close":0.57,"high":0.58,"low":0.57,"open":0.58,"volume":443664000},{"timestamp":1179495000,"date":"2007-05-18","index":2092,"close":0.58,"high":0.59,"low":0.57,"open":0.58,"volume":604266000},{"timestamp":1179754200,"date":"2007-05-21","index":2093,"close":0.59,"high":0.6,"low":0.58,"open":0.58,"volume":645768000},{"timestamp":1179840600,"date":"2007-05-22","index":2094,"close":0.59,"high":0.59,"low":0.58,"open":0.59,"volume":401736000},{"timestamp":1179927000,"date":"2007-05-23","index":2095,"close":0.57,"high":0.59,"low":0.57,"open":0.59,"volume":448248000},{"timestamp":1180013400,"date":"2007-05-24","index":2096,"close":0.55,"high":0.58,"low":0.55,"open":0.58,"volume":607800000}]},{"date":"2007-02-13","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1170081000,"date":"2007-01-29","index":2015,"close":0.5,"high":0.52,"low":0.5,"open":0.52,"volume":1258284000},{"timestamp":1170167400,"date":"2007-01-30","index":2016,"close":0.51,"high":0.52,"low":0.5,"open":0.51,"volume":636174000},{"timestamp":1170253800,"date":"2007-01-31","index":2017,"close":0.51,"high":0.52,"low":0.5,"open":0.51,"volume":467976000},{"timestamp":1170340200,"date":"2007-02-01","index":2018,"close":0.52,"high":0.52,"low":0.5,"open":0.51,"volume":650898000},{"timestamp":1170426600,"date":"2007-02-02","index":2019,"close":0.53,"high":0.53,"low":0.52,"open":0.52,"volume":586590000},{"timestamp":1170685800,"date":"2007-02-05","index":2020,"close":0.54,"high":0.54,"low":0.53,"open":0.53,"volume":579906000},{"timestamp":1170772200,"date":"2007-02-06","index":2021,"close":0.56,"high":0.57,"low":0.54,"open":0.55,"volume":775386000},{"timestamp":1170858600,"date":"2007-02-07","index":2022,"close":0.58,"high":0.58,"low":0.56,"open":0.56,"volume":761058000},{"timestamp":1170945000,"date":"2007-02-08","index":2023,"close":0.57,"high":0.58,"low":0.57,"open":0.57,"volume":726276000},{"timestamp":1171031400,"date":"2007-02-09","index":2024,"close":0.54,"high":0.58,"low":0.54,"open":0.58,"volume":937956000},{"timestamp":1171290600,"date":"2007-02-12","index":2025,"close":0.56,"high":0.57,"low":0.54,"open":0.55,"volume":789360000}],"post":[{"timestamp":1171377000,"date":"2007-02-13","index":2026,"close":0.57,"high":0.57,"low":0.56,"open":0.57,"volume":849732000},{"timestamp":1171463400,"date":"2007-02-14","index":2027,"close":0.56,"high":0.57,"low":0.56,"open":0.57,"volume":1081848000},{"timestamp":1171549800,"date":"2007-02-15","index":2028,"close":0.56,"high":0.57,"low":0.55,"open":0.56,"volume":488682000},{"timestamp":1171636200,"date":"2007-02-16","index":2029,"close":0.55,"high":0.56,"low":0.54,"open":0.56,"volume":915060000},{"timestamp":1171981800,"date":"2007-02-20","index":2030,"close":0.55,"high":0.55,"low":0.54,"open":0.55,"volume":625578000},{"timestamp":1172068200,"date":"2007-02-21","index":2031,"close":0.54,"high":0.55,"low":0.54,"open":0.55,"volume":655332000},{"timestamp":1172154600,"date":"2007-02-22","index":2032,"close":0.55,"high":0.56,"low":0.54,"open":0.55,"volume":655452000},{"timestamp":1172241000,"date":"2007-02-23","index":2033,"close":0.54,"high":0.55,"low":0.54,"open":0.55,"volume":403050000},{"timestamp":1172500200,"date":"2007-02-26","index":2034,"close":0.54,"high":0.55,"low":0.54,"open":0.55,"volume":494070000},{"timestamp":1172586600,"date":"2007-02-27","index":2035,"close":0.52,"high":0.54,"low":0.52,"open":0.53,"volume":714630000},{"timestamp":1172673000,"date":"2007-02-28","index":2036,"close":0.52,"high":0.53,"low":0.51,"open":0.52,"volume":780048000}]},{"date":"2006-11-09","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":1952,"close":0.55,"high":0.56,"low":0.54,"open":0.55,"volume":389436000},{"timestamp":1161869400,"date":"2006-10-26","index":1953,"close":0.56,"high":0.57,"low":0.55,"open":0.55,"volume":366690000},{"timestamp":1161955800,"date":"2006-10-27","index":1954,"close":0.54,"high":0.58,"low":0.53,"open":0.56,"volume":566988000},{"timestamp":1162218600,"date":"2006-10-30","index":1955,"close":0.55,"high":0.56,"low":0.54,"open":0.54,"volume":479592000},{"timestamp":1162305000,"date":"2006-10-31","index":1956,"close":0.58,"high":0.58,"low":0.56,"open":0.56,"volume":996174000},{"timestamp":1162391400,"date":"2006-11-01","index":1957,"close":0.54,"high":0.58,"low":0.53,"open":0.57,"volume":1176540000},{"timestamp":1162477800,"date":"2006-11-02","index":1958,"close":0.53,"high":0.55,"low":0.53,"open":0.54,"volume":862944000},{"timestamp":1162564200,"date":"2006-11-03","index":1959,"close":0.54,"high":0.54,"low":0.53,"open":0.54,"volume":548070000},{"timestamp":1162823400,"date":"2006-11-06","index":1960,"close":0.56,"high":0.57,"low":0.54,"open":0.54,"volume":739602000},{"timestamp":1162909800,"date":"2006-11-07","index":1961,"close":0.57,"high":0.57,"low":0.56,"open":0.56,"volume":553254000},{"timestamp":1162996200,"date":"2006-11-08","index":1962,"close":0.58,"high":0.58,"low":0.56,"open":0.56,"volume":648324000}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":1963,"close":0.59,"high":0.6,"low":0.58,"open":0.59,"volume":1207758000},{"timestamp":1163169000,"date":"2006-11-10","index":1964,"close":0.57,"high":0.59,"low":0.56,"open":0.58,"volume":1317192000},{"timestamp":1163428200,"date":"2006-11-13","index":1965,"close":0.6,"high":0.6,"low":0.57,"open":0.58,"volume":852282000},{"timestamp":1163514600,"date":"2006-11-14","index":1966,"close":0.61,"high":0.61,"low":0.58,"open":0.6,"volume":628530000},{"timestamp":1163601000,"date":"2006-11-15","index":1967,"close":0.6,"high":0.61,"low":0.59,"open":0.6,"volume":491892000},{"timestamp":1163687400,"date":"2006-11-16","index":1968,"close":0.6,"high":0.61,"low":0.59,"open":0.6,"volume":457182000},{"timestamp":1163773800,"date":"2006-11-17","index":1969,"close":0.61,"high":0.61,"low":0.6,"open":0.6,"volume":361608000},{"timestamp":1164033000,"date":"2006-11-20","index":1970,"close":0.61,"high":0.61,"low":0.59,"open":0.6,"volume":608634000},{"timestamp":1164119400,"date":"2006-11-21","index":1971,"close":0.6,"high":0.61,"low":0.6,"open":0.61,"volume":387384000},{"timestamp":1164205800,"date":"2006-11-22","index":1972,"close":0.61,"high":0.61,"low":0.6,"open":0.6,"volume":240258000},{"timestamp":1164378600,"date":"2006-11-24","index":1973,"close":0.62,"high":0.62,"low":0.6,"open":0.61,"volume":144336000}]},{"date":"2006-05-11","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1146058200,"date":"2006-04-26","index":1825,"close":0.48,"high":0.49,"low":0.47,"open":0.48,"volume":330528000},{"timestamp":1146144600,"date":"2006-04-27","index":1826,"close":0.49,"high":0.49,"low":0.47,"open":0.48,"volume":462966000},{"timestamp":1146231000,"date":"2006-04-28","index":1827,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":284736000},{"timestamp":1146490200,"date":"2006-05-01","index":1828,"close":0.51,"high":0.52,"low":0.49,"open":0.49,"volume":902472000},{"timestamp":1146576600,"date":"2006-05-02","index":1829,"close":0.51,"high":0.52,"low":0.51,"open":0.52,"volume":539700000},{"timestamp":1146663000,"date":"2006-05-03","index":1830,"close":0.52,"high":0.52,"low":0.51,"open":0.51,"volume":378114000},{"timestamp":1146749400,"date":"2006-05-04","index":1831,"close":0.51,"high":0.52,"low":0.5,"open":0.51,"volume":511128000},{"timestamp":1146835800,"date":"2006-05-05","index":1832,"close":0.52,"high":0.52,"low":0.51,"open":0.52,"volume":338184000},{"timestamp":1147095000,"date":"2006-05-08","index":1833,"close":0.52,"high":0.53,"low":0.51,"open":0.52,"volume":503622000},{"timestamp":1147181400,"date":"2006-05-09","index":1834,"close":0.5,"high":0.52,"low":0.5,"open":0.52,"volume":561648000},{"timestamp":1147267800,"date":"2006-05-10","index":1835,"close":0.49,"high":0.5,"low":0.49,"open":0.5,"volume":753264000}],"post":[{"timestamp":1147354200,"date":"2006-05-11","index":1836,"close":0.47,"high":0.5,"low":0.47,"open":0.5,"volume":1201110000},{"timestamp":1147440600,"date":"2006-05-12","index":1837,"close":0.44,"high":0.47,"low":0.43,"open":0.46,"volume":1568172000},{"timestamp":1147699800,"date":"2006-05-15","index":1838,"close":0.45,"high":0.45,"low":0.43,"open":0.44,"volume":553380000},{"timestamp":1147786200,"date":"2006-05-16","index":1839,"close":0.43,"high":0.45,"low":0.43,"open":0.45,"volume":497532000},{"timestamp":1147872600,"date":"2006-05-17","index":1840,"close":0.42,"high":0.43,"low":0.41,"open":0.43,"volume":841074000},{"timestamp":1147959000,"date":"2006-05-18","index":1841,"close":0.4,"high":0.42,"low":0.4,"open":0.42,"volume":686730000},{"timestamp":1148045400,"date":"2006-05-19","index":1842,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":932808000},{"timestamp":1148304600,"date":"2006-05-22","index":1843,"close":0.4,"high":0.4,"low":0.39,"open":0.4,"volume":734886000},{"timestamp":1148391000,"date":"2006-05-23","index":1844,"close":0.4,"high":0.42,"low":0.39,"open":0.41,"volume":532314000},{"timestamp":1148477400,"date":"2006-05-24","index":1845,"close":0.4,"high":0.41,"low":0.39,"open":0.4,"volume":579522000},{"timestamp":1148563800,"date":"2006-05-25","index":1846,"close":0.4,"high":0.41,"low":0.4,"open":0.41,"volume":423666000}]},{"date":"2006-02-16","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1138804200,"date":"2006-02-01","index":1767,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":450852000},{"timestamp":1138890600,"date":"2006-02-02","index":1768,"close":0.36,"high":0.38,"low":0.36,"open":0.38,"volume":473736000},{"timestamp":1138977000,"date":"2006-02-03","index":1769,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":504252000},{"timestamp":1139236200,"date":"2006-02-06","index":1770,"close":0.38,"high":0.38,"low":0.36,"open":0.37,"volume":363468000},{"timestamp":1139322600,"date":"2006-02-07","index":1771,"close":0.36,"high":0.38,"low":0.36,"open":0.38,"volume":399408000},{"timestamp":1139409000,"date":"2006-02-08","index":1772,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":393072000},{"timestamp":1139495400,"date":"2006-02-09","index":1773,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":437100000},{"timestamp":1139581800,"date":"2006-02-10","index":1774,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":414996000},{"timestamp":1139841000,"date":"2006-02-13","index":1775,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":280740000},{"timestamp":1139927400,"date":"2006-02-14","index":1776,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":342348000},{"timestamp":1140013800,"date":"2006-02-15","index":1777,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":493296000}],"post":[{"timestamp":1140100200,"date":"2006-02-16","index":1778,"close":0.39,"high":0.39,"low":0.38,"open":0.38,"volume":1305888000},{"timestamp":1140186600,"date":"2006-02-17","index":1779,"close":0.4,"high":0.42,"low":0.39,"open":0.42,"volume":2356956000},{"timestamp":1140532200,"date":"2006-02-21","index":1780,"close":0.39,"high":0.4,"low":0.38,"open":0.39,"volume":684060000},{"timestamp":1140618600,"date":"2006-02-22","index":1781,"close":0.39,"high":0.39,"low":0.37,"open":0.38,"volume":939756000},{"timestamp":1140705000,"date":"2006-02-23","index":1782,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":385128000},{"timestamp":1140791400,"date":"2006-02-24","index":1783,"close":0.38,"high":0.39,"low":0.38,"open":0.38,"volume":416412000},{"timestamp":1141050600,"date":"2006-02-27","index":1784,"close":0.4,"high":0.4,"low":0.38,"open":0.38,"volume":666468000},{"timestamp":1141137000,"date":"2006-02-28","index":1785,"close":0.39,"high":0.4,"low":0.39,"open":0.39,"volume":563316000},{"timestamp":1141223400,"date":"2006-03-01","index":1786,"close":0.41,"high":0.41,"low":0.39,"open":0.39,"volume":703932000},{"timestamp":1141309800,"date":"2006-03-02","index":1787,"close":0.41,"high":0.41,"low":0.4,"open":0.41,"volume":545460000},{"timestamp":1141396200,"date":"2006-03-03","index":1788,"close":0.41,"high":0.42,"low":0.4,"open":0.4,"volume":595800000}]},{"date":"2005-11-09","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1130247000,"date":"2005-10-25","index":1700,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":334680000},{"timestamp":1130333400,"date":"2005-10-26","index":1701,"close":0.27,"high":0.28,"low":0.27,"open":0.28,"volume":415344000},{"timestamp":1130419800,"date":"2005-10-27","index":1702,"close":0.26,"high":0.27,"low":0.26,"open":0.27,"volume":227784000},{"timestamp":1130506200,"date":"2005-10-28","index":1703,"close":0.27,"high":0.27,"low":0.26,"open":0.26,"volume":464640000},{"timestamp":1130769000,"date":"2005-10-31","index":1704,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":432420000},{"timestamp":1130855400,"date":"2005-11-01","index":1705,"close":0.28,"high":0.28,"low":0.27,"open":0.28,"volume":400488000},{"timestamp":1130941800,"date":"2005-11-02","index":1706,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":523668000},{"timestamp":1131028200,"date":"2005-11-03","index":1707,"close":0.29,"high":0.3,"low":0.29,"open":0.29,"volume":465072000},{"timestamp":1131114600,"date":"2005-11-04","index":1708,"close":0.28,"high":0.29,"low":0.28,"open":0.29,"volume":570276000},{"timestamp":1131373800,"date":"2005-11-07","index":1709,"close":0.28,"high":0.29,"low":0.28,"open":0.29,"volume":370824000},{"timestamp":1131460200,"date":"2005-11-08","index":1710,"close":0.28,"high":0.28,"low":0.28,"open":0.28,"volume":538968000}],"post":[{"timestamp":1131546600,"date":"2005-11-09","index":1711,"close":0.29,"high":0.29,"low":0.27,"open":0.28,"volume":818880000},{"timestamp":1131633000,"date":"2005-11-10","index":1712,"close":0.28,"high":0.31,"low":0.27,"open":0.3,"volume":2503620000},{"timestamp":1131719400,"date":"2005-11-11","index":1713,"close":0.28,"high":0.29,"low":0.28,"open":0.28,"volume":545928000},{"timestamp":1131978600,"date":"2005-11-14","index":1714,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":493668000},{"timestamp":1132065000,"date":"2005-11-15","index":1715,"close":0.29,"high":0.29,"low":0.29,"open":0.29,"volume":496200000},{"timestamp":1132151400,"date":"2005-11-16","index":1716,"close":0.29,"high":0.29,"low":0.28,"open":0.29,"volume":455280000},{"timestamp":1132237800,"date":"2005-11-17","index":1717,"close":0.3,"high":0.3,"low":0.29,"open":0.29,"volume":703260000},{"timestamp":1132324200,"date":"2005-11-18","index":1718,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":465768000},{"timestamp":1132583400,"date":"2005-11-21","index":1719,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":454704000},{"timestamp":1132669800,"date":"2005-11-22","index":1720,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":731700000},{"timestamp":1132756200,"date":"2005-11-23","index":1721,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":411948000}]},{"date":"2005-08-11","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1122471000,"date":"2005-07-27","index":1637,"close":0.23,"high":0.23,"low":0.22,"open":0.22,"volume":807828000},{"timestamp":1122557400,"date":"2005-07-28","index":1638,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":411240000},{"timestamp":1122643800,"date":"2005-07-29","index":1639,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":351660000},{"timestamp":1122903000,"date":"2005-08-01","index":1640,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":389040000},{"timestamp":1122989400,"date":"2005-08-02","index":1641,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":422652000},{"timestamp":1123075800,"date":"2005-08-03","index":1642,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":518256000},{"timestamp":1123162200,"date":"2005-08-04","index":1643,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":356424000},{"timestamp":1123248600,"date":"2005-08-05","index":1644,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":684096000},{"timestamp":1123507800,"date":"2005-08-08","index":1645,"close":0.24,"high":0.24,"low":0.23,"open":0.24,"volume":725544000},{"timestamp":1123594200,"date":"2005-08-09","index":1646,"close":0.24,"high":0.24,"low":0.23,"open":0.24,"volume":291900000},{"timestamp":1123680600,"date":"2005-08-10","index":1647,"close":0.23,"high":0.24,"low":0.23,"open":0.24,"volume":440556000}],"post":[{"timestamp":1123767000,"date":"2005-08-11","index":1648,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":701556000},{"timestamp":1123853400,"date":"2005-08-12","index":1649,"close":0.25,"high":0.25,"low":0.24,"open":0.25,"volume":2295420000},{"timestamp":1124112600,"date":"2005-08-15","index":1650,"close":0.26,"high":0.26,"low":0.25,"open":0.25,"volume":882804000},{"timestamp":1124199000,"date":"2005-08-16","index":1651,"close":0.25,"high":0.26,"low":0.25,"open":0.25,"volume":637488000},{"timestamp":1124285400,"date":"2005-08-17","index":1652,"close":0.25,"high":0.25,"low":0.25,"open":0.25,"volume":607572000},{"timestamp":1124371800,"date":"2005-08-18","index":1653,"close":0.25,"high":0.25,"low":0.24,"open":0.25,"volume":822732000},{"timestamp":1124458200,"date":"2005-08-19","index":1654,"close":0.24,"high":0.25,"low":0.24,"open":0.25,"volume":422232000},{"timestamp":1124717400,"date":"2005-08-22","index":1655,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":547224000},{"timestamp":1124803800,"date":"2005-08-23","index":1656,"close":0.24,"high":0.24,"low":0.24,"open":0.24,"volume":254460000},{"timestamp":1124890200,"date":"2005-08-24","index":1657,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":514620000},{"timestamp":1124976600,"date":"2005-08-25","index":1658,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":296484000}]},{"date":"2005-05-12","estimated":0.02,"reported":0.06,"pre":[{"timestamp":1114608600,"date":"2005-04-27","index":1574,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":609348000},{"timestamp":1114695000,"date":"2005-04-28","index":1575,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":372948000},{"timestamp":1114781400,"date":"2005-04-29","index":1576,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":478356000},{"timestamp":1115040600,"date":"2005-05-02","index":1577,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":334908000},{"timestamp":1115127000,"date":"2005-05-03","index":1578,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":439512000},{"timestamp":1115213400,"date":"2005-05-04","index":1579,"close":0.19,"high":0.19,"low":0.18,"open":0.18,"volume":468816000},{"timestamp":1115299800,"date":"2005-05-05","index":1580,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":619272000},{"timestamp":1115386200,"date":"2005-05-06","index":1581,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":355728000},{"timestamp":1115645400,"date":"2005-05-09","index":1582,"close":0.2,"high":0.2,"low":0.19,"open":0.19,"volume":745332000},{"timestamp":1115731800,"date":"2005-05-10","index":1583,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":735120000},{"timestamp":1115818200,"date":"2005-05-11","index":1584,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":555420000}],"post":[{"timestamp":1115904600,"date":"2005-05-12","index":1585,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":835584000},{"timestamp":1115991000,"date":"2005-05-13","index":1586,"close":0.21,"high":0.21,"low":0.2,"open":0.21,"volume":2650320000},{"timestamp":1116250200,"date":"2005-05-16","index":1587,"close":0.21,"high":0.21,"low":0.21,"open":0.21,"volume":664104000},{"timestamp":1116336600,"date":"2005-05-17","index":1588,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":639804000},{"timestamp":1116423000,"date":"2005-05-18","index":1589,"close":0.22,"high":0.22,"low":0.21,"open":0.21,"volume":550056000},{"timestamp":1116509400,"date":"2005-05-19","index":1590,"close":0.22,"high":0.22,"low":0.21,"open":0.22,"volume":452880000},{"timestamp":1116595800,"date":"2005-05-20","index":1591,"close":0.22,"high":0.22,"low":0.21,"open":0.22,"volume":517008000},{"timestamp":1116855000,"date":"2005-05-23","index":1592,"close":0.22,"high":0.23,"low":0.22,"open":0.22,"volume":703668000},{"timestamp":1116941400,"date":"2005-05-24","index":1593,"close":0.23,"high":0.23,"low":0.22,"open":0.22,"volume":522192000},{"timestamp":1117027800,"date":"2005-05-25","index":1594,"close":0.22,"high":0.23,"low":0.22,"open":0.23,"volume":535272000},{"timestamp":1117114200,"date":"2005-05-26","index":1595,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":788784000}]},{"date":"2005-02-17","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1107354600,"date":"2005-02-02","index":1516,"close":0.21,"high":0.21,"low":0.2,"open":0.2,"volume":2035404000},{"timestamp":1107441000,"date":"2005-02-03","index":1517,"close":0.2,"high":0.2,"low":0.2,"open":0.2,"volume":690120000},{"timestamp":1107527400,"date":"2005-02-04","index":1518,"close":0.21,"high":0.22,"low":0.2,"open":0.2,"volume":806448000},{"timestamp":1107786600,"date":"2005-02-07","index":1519,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":521628000},{"timestamp":1107873000,"date":"2005-02-08","index":1520,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":455772000},{"timestamp":1107959400,"date":"2005-02-09","index":1521,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":783756000},{"timestamp":1108045800,"date":"2005-02-10","index":1522,"close":0.21,"high":0.21,"low":0.21,"open":0.21,"volume":602376000},{"timestamp":1108132200,"date":"2005-02-11","index":1523,"close":0.22,"high":0.22,"low":0.21,"open":0.21,"volume":556512000},{"timestamp":1108391400,"date":"2005-02-14","index":1524,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":432900000},{"timestamp":1108477800,"date":"2005-02-15","index":1525,"close":0.22,"high":0.22,"low":0.21,"open":0.21,"volume":748500000},{"timestamp":1108564200,"date":"2005-02-16","index":1526,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":466464000}],"post":[{"timestamp":1108650600,"date":"2005-02-17","index":1527,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":1017408000},{"timestamp":1108737000,"date":"2005-02-18","index":1528,"close":0.24,"high":0.24,"low":0.22,"open":0.23,"volume":3132120000},{"timestamp":1109082600,"date":"2005-02-22","index":1529,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":1420800000},{"timestamp":1109169000,"date":"2005-02-23","index":1530,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":1107840000},{"timestamp":1109255400,"date":"2005-02-24","index":1531,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":695496000},{"timestamp":1109341800,"date":"2005-02-25","index":1532,"close":0.24,"high":0.24,"low":0.23,"open":0.24,"volume":525132000},{"timestamp":1109601000,"date":"2005-02-28","index":1533,"close":0.24,"high":0.24,"low":0.24,"open":0.24,"volume":758064000},{"timestamp":1109687400,"date":"2005-03-01","index":1534,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":737148000},{"timestamp":1109773800,"date":"2005-03-02","index":1535,"close":0.23,"high":0.24,"low":0.23,"open":0.24,"volume":947460000},{"timestamp":1109860200,"date":"2005-03-03","index":1536,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":761292000},{"timestamp":1109946600,"date":"2005-03-04","index":1537,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":593124000}]},{"date":"2004-11-04","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1098279000,"date":"2004-10-20","index":1444,"close":0.11,"high":0.11,"low":0.11,"open":0.11,"volume":540204000},{"timestamp":1098365400,"date":"2004-10-21","index":1445,"close":0.12,"high":0.12,"low":0.11,"open":0.12,"volume":1013964000},{"timestamp":1098451800,"date":"2004-10-22","index":1446,"close":0.11,"high":0.12,"low":0.11,"open":0.12,"volume":686460000},{"timestamp":1098711000,"date":"2004-10-25","index":1447,"close":0.11,"high":0.11,"low":0.11,"open":0.11,"volume":529164000},{"timestamp":1098797400,"date":"2004-10-26","index":1448,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":2455776000},{"timestamp":1098883800,"date":"2004-10-27","index":1449,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":1074036000},{"timestamp":1098970200,"date":"2004-10-28","index":1450,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":561552000},{"timestamp":1099056600,"date":"2004-10-29","index":1451,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":742860000},{"timestamp":1099319400,"date":"2004-11-01","index":1452,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":653892000},{"timestamp":1099405800,"date":"2004-11-02","index":1453,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":1095756000},{"timestamp":1099492200,"date":"2004-11-03","index":1454,"close":0.13,"high":0.13,"low":0.13,"open":0.13,"volume":910356000}],"post":[{"timestamp":1099578600,"date":"2004-11-04","index":1455,"close":0.13,"high":0.13,"low":0.12,"open":0.13,"volume":995544000},{"timestamp":1099665000,"date":"2004-11-05","index":1456,"close":0.15,"high":0.16,"low":0.15,"open":0.15,"volume":3849012000},{"timestamp":1099924200,"date":"2004-11-08","index":1457,"close":0.15,"high":0.15,"low":0.14,"open":0.15,"volume":718620000},{"timestamp":1100010600,"date":"2004-11-09","index":1458,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":615936000},{"timestamp":1100097000,"date":"2004-11-10","index":1459,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":645912000},{"timestamp":1100183400,"date":"2004-11-11","index":1460,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":507000000},{"timestamp":1100269800,"date":"2004-11-12","index":1461,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":647076000},{"timestamp":1100529000,"date":"2004-11-15","index":1462,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":536472000},{"timestamp":1100615400,"date":"2004-11-16","index":1463,"close":0.15,"high":0.16,"low":0.15,"open":0.15,"volume":472728000},{"timestamp":1100701800,"date":"2004-11-17","index":1464,"close":0.16,"high":0.16,"low":0.15,"open":0.16,"volume":602772000},{"timestamp":1100788200,"date":"2004-11-18","index":1465,"close":0.16,"high":0.16,"low":0.15,"open":0.16,"volume":532524000}]},{"date":"2004-08-05","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1090416600,"date":"2004-07-21","index":1380,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":613416000},{"timestamp":1090503000,"date":"2004-07-22","index":1381,"close":0.13,"high":0.13,"low":0.12,"open":0.12,"volume":521460000},{"timestamp":1090589400,"date":"2004-07-23","index":1382,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":371496000},{"timestamp":1090848600,"date":"2004-07-26","index":1383,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":503208000},{"timestamp":1090935000,"date":"2004-07-27","index":1384,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":789888000},{"timestamp":1091021400,"date":"2004-07-28","index":1385,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":505116000},{"timestamp":1091107800,"date":"2004-07-29","index":1386,"close":0.13,"high":0.13,"low":0.12,"open":0.12,"volume":747360000},{"timestamp":1091194200,"date":"2004-07-30","index":1387,"close":0.13,"high":0.13,"low":0.13,"open":0.13,"volume":403956000},{"timestamp":1091453400,"date":"2004-08-02","index":1388,"close":0.13,"high":0.13,"low":0.13,"open":0.13,"volume":420984000},{"timestamp":1091539800,"date":"2004-08-03","index":1389,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":741540000},{"timestamp":1091626200,"date":"2004-08-04","index":1390,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":507816000}],"post":[{"timestamp":1091712600,"date":"2004-08-05","index":1391,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":859920000},{"timestamp":1091799000,"date":"2004-08-06","index":1392,"close":0.08,"high":0.09,"low":0.08,"open":0.08,"volume":5088948000},{"timestamp":1092058200,"date":"2004-08-09","index":1393,"close":0.08,"high":0.08,"low":0.08,"open":0.08,"volume":1579212000},{"timestamp":1092144600,"date":"2004-08-10","index":1394,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":2051916000},{"timestamp":1092231000,"date":"2004-08-11","index":1395,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":963816000},{"timestamp":1092317400,"date":"2004-08-12","index":1396,"close":0.08,"high":0.09,"low":0.08,"open":0.09,"volume":654384000},{"timestamp":1092403800,"date":"2004-08-13","index":1397,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":815700000},{"timestamp":1092663000,"date":"2004-08-16","index":1398,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":531732000},{"timestamp":1092749400,"date":"2004-08-17","index":1399,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":744912000},{"timestamp":1092835800,"date":"2004-08-18","index":1400,"close":0.1,"high":0.1,"low":0.09,"open":0.09,"volume":872424000},{"timestamp":1092922200,"date":"2004-08-19","index":1401,"close":0.1,"high":0.1,"low":0.1,"open":0.1,"volume":724404000}]},{"date":"2004-05-06","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1082554200,"date":"2004-04-21","index":1318,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":688812000},{"timestamp":1082640600,"date":"2004-04-22","index":1319,"close":0.19,"high":0.19,"low":0.18,"open":0.19,"volume":695520000},{"timestamp":1082727000,"date":"2004-04-23","index":1320,"close":0.19,"high":0.2,"low":0.19,"open":0.19,"volume":443928000},{"timestamp":1082986200,"date":"2004-04-26","index":1321,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":429912000},{"timestamp":1083072600,"date":"2004-04-27","index":1322,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":494568000},{"timestamp":1083159000,"date":"2004-04-28","index":1323,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":468768000},{"timestamp":1083245400,"date":"2004-04-29","index":1324,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":645048000},{"timestamp":1083331800,"date":"2004-04-30","index":1325,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":512928000},{"timestamp":1083591000,"date":"2004-05-03","index":1326,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":610668000},{"timestamp":1083677400,"date":"2004-05-04","index":1327,"close":0.18,"high":0.18,"low":0.17,"open":0.17,"volume":772380000},{"timestamp":1083763800,"date":"2004-05-05","index":1328,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":464280000}],"post":[{"timestamp":1083850200,"date":"2004-05-06","index":1329,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":711348000},{"timestamp":1083936600,"date":"2004-05-07","index":1330,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":956772000},{"timestamp":1084195800,"date":"2004-05-10","index":1331,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":669072000},{"timestamp":1084282200,"date":"2004-05-11","index":1332,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":399936000},{"timestamp":1084368600,"date":"2004-05-12","index":1333,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":482328000},{"timestamp":1084455000,"date":"2004-05-13","index":1334,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":347952000},{"timestamp":1084541400,"date":"2004-05-14","index":1335,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":459000000},{"timestamp":1084800600,"date":"2004-05-17","index":1336,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":308340000},{"timestamp":1084887000,"date":"2004-05-18","index":1337,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":204420000},{"timestamp":1084973400,"date":"2004-05-19","index":1338,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":498276000},{"timestamp":1085059800,"date":"2004-05-20","index":1339,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":421488000}]},{"date":"2004-02-12","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1075300200,"date":"2004-01-28","index":1260,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":615204000},{"timestamp":1075386600,"date":"2004-01-29","index":1261,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":929700000},{"timestamp":1075473000,"date":"2004-01-30","index":1262,"close":0.19,"high":0.19,"low":0.18,"open":0.18,"volume":466464000},{"timestamp":1075732200,"date":"2004-02-02","index":1263,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":560844000},{"timestamp":1075818600,"date":"2004-02-03","index":1264,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":418032000},{"timestamp":1075905000,"date":"2004-02-04","index":1265,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":436800000},{"timestamp":1075991400,"date":"2004-02-05","index":1266,"close":0.19,"high":0.19,"low":0.18,"open":0.18,"volume":331980000},{"timestamp":1076077800,"date":"2004-02-06","index":1267,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":471132000},{"timestamp":1076337000,"date":"2004-02-09","index":1268,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":373992000},{"timestamp":1076423400,"date":"2004-02-10","index":1269,"close":0.2,"high":0.2,"low":0.19,"open":0.19,"volume":509700000},{"timestamp":1076509800,"date":"2004-02-11","index":1270,"close":0.2,"high":0.2,"low":0.2,"open":0.2,"volume":737808000}],"post":[{"timestamp":1076596200,"date":"2004-02-12","index":1271,"close":0.2,"high":0.2,"low":0.19,"open":0.2,"volume":974892000},{"timestamp":1076682600,"date":"2004-02-13","index":1272,"close":0.19,"high":0.2,"low":0.19,"open":0.19,"volume":1747500000},{"timestamp":1077028200,"date":"2004-02-17","index":1273,"close":0.2,"high":0.2,"low":0.19,"open":0.19,"volume":575976000},{"timestamp":1077114600,"date":"2004-02-18","index":1274,"close":0.2,"high":0.2,"low":0.19,"open":0.2,"volume":320244000},{"timestamp":1077201000,"date":"2004-02-19","index":1275,"close":0.2,"high":0.2,"low":0.2,"open":0.2,"volume":631032000},{"timestamp":1077287400,"date":"2004-02-20","index":1276,"close":0.2,"high":0.2,"low":0.19,"open":0.2,"volume":618120000},{"timestamp":1077546600,"date":"2004-02-23","index":1277,"close":0.19,"high":0.2,"low":0.19,"open":0.2,"volume":853332000},{"timestamp":1077633000,"date":"2004-02-24","index":1278,"close":0.19,"high":0.19,"low":0.18,"open":0.19,"volume":708384000},{"timestamp":1077719400,"date":"2004-02-25","index":1279,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":652512000},{"timestamp":1077805800,"date":"2004-02-26","index":1280,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":344976000},{"timestamp":1077892200,"date":"2004-02-27","index":1281,"close":0.19,"high":0.19,"low":0.18,"open":0.19,"volume":595548000}]},{"date":"2003-11-06","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1066829400,"date":"2003-10-22","index":1194,"close":0.14,"high":0.15,"low":0.14,"open":0.14,"volume":620952000},{"timestamp":1066915800,"date":"2003-10-23","index":1195,"close":0.14,"high":0.15,"low":0.14,"open":0.14,"volume":451524000},{"timestamp":1067002200,"date":"2003-10-24","index":1196,"close":0.14,"high":0.14,"low":0.14,"open":0.14,"volume":447084000},{"timestamp":1067265000,"date":"2003-10-27","index":1197,"close":0.14,"high":0.14,"low":0.14,"open":0.14,"volume":254460000},{"timestamp":1067351400,"date":"2003-10-28","index":1198,"close":0.15,"high":0.15,"low":0.14,"open":0.15,"volume":956064000},{"timestamp":1067437800,"date":"2003-10-29","index":1199,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":494004000},{"timestamp":1067524200,"date":"2003-10-30","index":1200,"close":0.15,"high":0.16,"low":0.15,"open":0.16,"volume":581256000},{"timestamp":1067610600,"date":"2003-10-31","index":1201,"close":0.15,"high":0.15,"low":0.14,"open":0.15,"volume":598152000},{"timestamp":1067869800,"date":"2003-11-03","index":1202,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":773724000},{"timestamp":1067956200,"date":"2003-11-04","index":1203,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":700896000},{"timestamp":1068042600,"date":"2003-11-05","index":1204,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":882024000}],"post":[{"timestamp":1068129000,"date":"2003-11-06","index":1205,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":1175280000},{"timestamp":1068215400,"date":"2003-11-07","index":1206,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":4292820000},{"timestamp":1068474600,"date":"2003-11-10","index":1207,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":1210056000},{"timestamp":1068561000,"date":"2003-11-11","index":1208,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":799140000},{"timestamp":1068647400,"date":"2003-11-12","index":1209,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":617664000},{"timestamp":1068733800,"date":"2003-11-13","index":1210,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":580332000},{"timestamp":1068820200,"date":"2003-11-14","index":1211,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":888420000},{"timestamp":1069079400,"date":"2003-11-17","index":1212,"close":0.17,"high":0.17,"low":0.16,"open":0.16,"volume":599880000},{"timestamp":1069165800,"date":"2003-11-18","index":1213,"close":0.16,"high":0.17,"low":0.16,"open":0.17,"volume":991428000},{"timestamp":1069252200,"date":"2003-11-19","index":1214,"close":0.17,"high":0.17,"low":0.16,"open":0.17,"volume":567552000},{"timestamp":1069338600,"date":"2003-11-20","index":1215,"close":0.16,"high":0.17,"low":0.16,"open":0.17,"volume":738852000}]},{"date":"2003-08-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1058967000,"date":"2003-07-23","index":1130,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":605328000},{"timestamp":1059053400,"date":"2003-07-24","index":1131,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":1116828000},{"timestamp":1059139800,"date":"2003-07-25","index":1132,"close":0.18,"high":0.18,"low":0.17,"open":0.17,"volume":1002084000},{"timestamp":1059399000,"date":"2003-07-28","index":1133,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":703752000},{"timestamp":1059485400,"date":"2003-07-29","index":1134,"close":0.16,"high":0.17,"low":0.15,"open":0.15,"volume":2794788000},{"timestamp":1059571800,"date":"2003-07-30","index":1135,"close":0.16,"high":0.16,"low":0.16,"open":0.16,"volume":788724000},{"timestamp":1059658200,"date":"2003-07-31","index":1136,"close":0.16,"high":0.16,"low":0.16,"open":0.16,"volume":897600000},{"timestamp":1059744600,"date":"2003-08-01","index":1137,"close":0.16,"high":0.17,"low":0.16,"open":0.16,"volume":767556000},{"timestamp":1060003800,"date":"2003-08-04","index":1138,"close":0.17,"high":0.17,"low":0.16,"open":0.16,"volume":1428852000},{"timestamp":1060090200,"date":"2003-08-05","index":1139,"close":0.17,"high":0.18,"low":0.17,"open":0.17,"volume":1063488000},{"timestamp":1060176600,"date":"2003-08-06","index":1140,"close":0.16,"high":0.17,"low":0.16,"open":0.17,"volume":1025868000}],"post":[{"timestamp":1060263000,"date":"2003-08-07","index":1141,"close":0.16,"high":0.17,"low":0.16,"open":0.16,"volume":1040340000},{"timestamp":1060349400,"date":"2003-08-08","index":1142,"close":0.13,"high":0.14,"low":0.13,"open":0.14,"volume":3767580000},{"timestamp":1060608600,"date":"2003-08-11","index":1143,"close":0.14,"high":0.14,"low":0.13,"open":0.13,"volume":1675752000},{"timestamp":1060695000,"date":"2003-08-12","index":1144,"close":0.14,"high":0.14,"low":0.14,"open":0.14,"volume":764160000},{"timestamp":1060781400,"date":"2003-08-13","index":1145,"close":0.14,"high":0.14,"low":0.14,"open":0.14,"volume":693552000},{"timestamp":1060867800,"date":"2003-08-14","index":1146,"close":0.14,"high":0.14,"low":0.13,"open":0.14,"volume":1527696000},{"timestamp":1060954200,"date":"2003-08-15","index":1147,"close":0.13,"high":0.14,"low":0.13,"open":0.13,"volume":217716000},{"timestamp":1061213400,"date":"2003-08-18","index":1148,"close":0.14,"high":0.14,"low":0.13,"open":0.14,"volume":717684000},{"timestamp":1061299800,"date":"2003-08-19","index":1149,"close":0.15,"high":0.15,"low":0.14,"open":0.14,"volume":1403976000},{"timestamp":1061386200,"date":"2003-08-20","index":1150,"close":0.15,"high":0.15,"low":0.14,"open":0.15,"volume":870348000},{"timestamp":1061472600,"date":"2003-08-21","index":1151,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":644748000}]},{"date":"2003-05-08","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1051104600,"date":"2003-04-23","index":1067,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":606204000},{"timestamp":1051191000,"date":"2003-04-24","index":1068,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":660912000},{"timestamp":1051277400,"date":"2003-04-25","index":1069,"close":0.11,"high":0.12,"low":0.11,"open":0.12,"volume":884652000},{"timestamp":1051536600,"date":"2003-04-28","index":1070,"close":0.12,"high":0.12,"low":0.11,"open":0.11,"volume":674988000},{"timestamp":1051623000,"date":"2003-04-29","index":1071,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":670344000},{"timestamp":1051709400,"date":"2003-04-30","index":1072,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":466620000},{"timestamp":1051795800,"date":"2003-05-01","index":1073,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":733368000},{"timestamp":1051882200,"date":"2003-05-02","index":1074,"close":0.13,"high":0.13,"low":0.12,"open":0.12,"volume":1691088000},{"timestamp":1052141400,"date":"2003-05-05","index":1075,"close":0.14,"high":0.14,"low":0.13,"open":0.13,"volume":1576164000},{"timestamp":1052227800,"date":"2003-05-06","index":1076,"close":0.14,"high":0.14,"low":0.13,"open":0.14,"volume":1143864000},{"timestamp":1052314200,"date":"2003-05-07","index":1077,"close":0.13,"high":0.14,"low":0.13,"open":0.13,"volume":897372000}],"post":[{"timestamp":1052400600,"date":"2003-05-08","index":1078,"close":0.13,"high":0.14,"low":0.13,"open":0.13,"volume":1957452000},{"timestamp":1052487000,"date":"2003-05-09","index":1079,"close":0.18,"high":0.18,"low":0.15,"open":0.16,"volume":9230856000},{"timestamp":1052746200,"date":"2003-05-12","index":1080,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":3007860000},{"timestamp":1052832600,"date":"2003-05-13","index":1081,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":1824108000},{"timestamp":1052919000,"date":"2003-05-14","index":1082,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":965580000},{"timestamp":1053005400,"date":"2003-05-15","index":1083,"close":0.18,"high":0.18,"low":0.17,"open":0.17,"volume":1105656000},{"timestamp":1053091800,"date":"2003-05-16","index":1084,"close":0.18,"high":0.18,"low":0.17,"open":0.17,"volume":1028916000},{"timestamp":1053351000,"date":"2003-05-19","index":1085,"close":0.17,"high":0.18,"low":0.17,"open":0.17,"volume":1220484000},{"timestamp":1053437400,"date":"2003-05-20","index":1086,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":884124000},{"timestamp":1053523800,"date":"2003-05-21","index":1087,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":905472000},{"timestamp":1053610200,"date":"2003-05-22","index":1088,"close":0.17,"high":0.18,"low":0.17,"open":0.17,"volume":888816000}]},{"date":"2003-02-13","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2002-11-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1035379800,"date":"2002-10-23","index":943,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":925428000},{"timestamp":1035466200,"date":"2002-10-24","index":944,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":1055172000},{"timestamp":1035552600,"date":"2002-10-25","index":945,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":745956000},{"timestamp":1035815400,"date":"2002-10-28","index":946,"close":0.09,"high":0.1,"low":0.09,"open":0.1,"volume":1070544000},{"timestamp":1035901800,"date":"2002-10-29","index":947,"close":0.09,"high":0.09,"low":0.08,"open":0.09,"volume":772728000},{"timestamp":1035988200,"date":"2002-10-30","index":948,"close":0.09,"high":0.1,"low":0.09,"open":0.09,"volume":1139496000},{"timestamp":1036074600,"date":"2002-10-31","index":949,"close":0.1,"high":0.1,"low":0.09,"open":0.09,"volume":1255476000},{"timestamp":1036161000,"date":"2002-11-01","index":950,"close":0.12,"high":0.12,"low":0.1,"open":0.1,"volume":2128836000},{"timestamp":1036420200,"date":"2002-11-04","index":951,"close":0.13,"high":0.14,"low":0.12,"open":0.12,"volume":2688132000},{"timestamp":1036506600,"date":"2002-11-05","index":952,"close":0.13,"high":0.13,"low":0.12,"open":0.13,"volume":2034540000},{"timestamp":1036593000,"date":"2002-11-06","index":953,"close":0.13,"high":0.14,"low":0.12,"open":0.13,"volume":1646016000}],"post":[{"timestamp":1036679400,"date":"2002-11-07","index":954,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":1660560000},{"timestamp":1036765800,"date":"2002-11-08","index":955,"close":0.09,"high":0.11,"low":0.09,"open":0.1,"volume":3798900000},{"timestamp":1037025000,"date":"2002-11-11","index":956,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":1378452000},{"timestamp":1037111400,"date":"2002-11-12","index":957,"close":0.1,"high":0.1,"low":0.09,"open":0.09,"volume":1381188000},{"timestamp":1037197800,"date":"2002-11-13","index":958,"close":0.1,"high":0.1,"low":0.09,"open":0.09,"volume":1802112000},{"timestamp":1037284200,"date":"2002-11-14","index":959,"close":0.1,"high":0.11,"low":0.1,"open":0.1,"volume":1138728000},{"timestamp":1037370600,"date":"2002-11-15","index":960,"close":0.11,"high":0.12,"low":0.11,"open":0.11,"volume":2054328000},{"timestamp":1037629800,"date":"2002-11-18","index":961,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":1982472000},{"timestamp":1037716200,"date":"2002-11-19","index":962,"close":0.12,"high":0.12,"low":0.11,"open":0.12,"volume":1971948000},{"timestamp":1037802600,"date":"2002-11-20","index":963,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":1292796000},{"timestamp":1037889000,"date":"2002-11-21","index":964,"close":0.13,"high":0.14,"low":0.13,"open":0.13,"volume":2053920000}]},{"date":"2002-08-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1028122200,"date":"2002-07-31","index":884,"close":0.09,"high":0.1,"low":0.09,"open":0.1,"volume":4837140000},{"timestamp":1028208600,"date":"2002-08-01","index":885,"close":0.08,"high":0.09,"low":0.08,"open":0.09,"volume":1725708000},{"timestamp":1028295000,"date":"2002-08-02","index":886,"close":0.08,"high":0.09,"low":0.08,"open":0.09,"volume":1795260000},{"timestamp":1028554200,"date":"2002-08-05","index":887,"close":0.07,"high":0.08,"low":0.07,"open":0.08,"volume":1330716000},{"timestamp":1028640600,"date":"2002-08-06","index":888,"close":0.08,"high":0.08,"low":0.07,"open":0.08,"volume":1168800000},{"timestamp":1028727000,"date":"2002-08-07","index":889,"close":0.07,"high":0.08,"low":0.07,"open":0.08,"volume":892980000},{"timestamp":1028813400,"date":"2002-08-08","index":890,"close":0.08,"high":0.08,"low":0.07,"open":0.07,"volume":755424000},{"timestamp":1028899800,"date":"2002-08-09","index":891,"close":0.08,"high":0.08,"low":0.08,"open":0.08,"volume":581304000},{"timestamp":1029159000,"date":"2002-08-12","index":892,"close":0.08,"high":0.08,"low":0.07,"open":0.08,"volume":592800000},{"timestamp":1029245400,"date":"2002-08-13","index":893,"close":0.08,"high":0.08,"low":0.08,"open":0.08,"volume":654420000},{"timestamp":1029331800,"date":"2002-08-14","index":894,"close":0.08,"high":0.08,"low":0.08,"open":0.08,"volume":632688000}],"post":[{"timestamp":1029418200,"date":"2002-08-15","index":895,"close":0.09,"high":0.09,"low":0.08,"open":0.08,"volume":1140120000},{"timestamp":1029504600,"date":"2002-08-16","index":896,"close":0.09,"high":0.09,"low":0.08,"open":0.08,"volume":1657428000},{"timestamp":1029763800,"date":"2002-08-19","index":897,"close":0.11,"high":0.11,"low":0.09,"open":0.09,"volume":2243928000},{"timestamp":1029850200,"date":"2002-08-20","index":898,"close":0.1,"high":0.11,"low":0.1,"open":0.11,"volume":1429488000},{"timestamp":1029936600,"date":"2002-08-21","index":899,"close":0.11,"high":0.11,"low":0.1,"open":0.11,"volume":1194876000},{"timestamp":1030023000,"date":"2002-08-22","index":900,"close":0.1,"high":0.11,"low":0.1,"open":0.1,"volume":1358496000},{"timestamp":1030109400,"date":"2002-08-23","index":901,"close":0.1,"high":0.1,"low":0.1,"open":0.1,"volume":919932000},{"timestamp":1030368600,"date":"2002-08-26","index":902,"close":0.1,"high":0.1,"low":0.09,"open":0.1,"volume":698568000},{"timestamp":1030455000,"date":"2002-08-27","index":903,"close":0.09,"high":0.1,"low":0.09,"open":0.1,"volume":686712000},{"timestamp":1030541400,"date":"2002-08-28","index":904,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":700356000},{"timestamp":1030627800,"date":"2002-08-29","index":905,"close":0.09,"high":0.09,"low":0.08,"open":0.08,"volume":815520000}]},{"date":"2002-05-22","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1020778200,"date":"2002-05-07","index":825,"close":0.27,"high":0.27,"low":0.26,"open":0.27,"volume":1412448000},{"timestamp":1020864600,"date":"2002-05-08","index":826,"close":0.3,"high":0.3,"low":0.28,"open":0.29,"volume":1688688000},{"timestamp":1020951000,"date":"2002-05-09","index":827,"close":0.29,"high":0.31,"low":0.29,"open":0.3,"volume":1230840000},{"timestamp":1021037400,"date":"2002-05-10","index":828,"close":0.27,"high":0.29,"low":0.26,"open":0.29,"volume":1321548000},{"timestamp":1021296600,"date":"2002-05-13","index":829,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":800892000},{"timestamp":1021383000,"date":"2002-05-14","index":830,"close":0.31,"high":0.31,"low":0.29,"open":0.3,"volume":1526112000},{"timestamp":1021469400,"date":"2002-05-15","index":831,"close":0.32,"high":0.32,"low":0.3,"open":0.31,"volume":1504548000},{"timestamp":1021555800,"date":"2002-05-16","index":832,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":985560000},{"timestamp":1021642200,"date":"2002-05-17","index":833,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":934404000},{"timestamp":1021901400,"date":"2002-05-20","index":834,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":953412000},{"timestamp":1021987800,"date":"2002-05-21","index":835,"close":0.3,"high":0.34,"low":0.3,"open":0.33,"volume":1382604000}],"post":[{"timestamp":1022074200,"date":"2002-05-22","index":836,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":1547988000},{"timestamp":1022160600,"date":"2002-05-23","index":837,"close":0.3,"high":0.32,"low":0.29,"open":0.32,"volume":2556780000},{"timestamp":1022247000,"date":"2002-05-24","index":838,"close":0.29,"high":0.29,"low":0.29,"open":0.29,"volume":737784000},{"timestamp":1022592600,"date":"2002-05-28","index":839,"close":0.28,"high":0.29,"low":0.27,"open":0.29,"volume":1367088000},{"timestamp":1022679000,"date":"2002-05-29","index":840,"close":0.29,"high":0.29,"low":0.27,"open":0.28,"volume":1311012000},{"timestamp":1022765400,"date":"2002-05-30","index":841,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":1066080000},{"timestamp":1022851800,"date":"2002-05-31","index":842,"close":0.28,"high":0.29,"low":0.28,"open":0.29,"volume":674112000},{"timestamp":1023111000,"date":"2002-06-03","index":843,"close":0.26,"high":0.27,"low":0.26,"open":0.27,"volume":901248000},{"timestamp":1023197400,"date":"2002-06-04","index":844,"close":0.28,"high":0.28,"low":0.26,"open":0.26,"volume":1095432000},{"timestamp":1023283800,"date":"2002-06-05","index":845,"close":0.27,"high":0.28,"low":0.26,"open":0.28,"volume":1114308000},{"timestamp":1023370200,"date":"2002-06-06","index":846,"close":0.27,"high":0.28,"low":0.27,"open":0.27,"volume":739356000}]},{"date":"2002-02-14","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1012401000,"date":"2002-01-30","index":758,"close":0.55,"high":0.55,"low":0.53,"open":0.54,"volume":1218456000},{"timestamp":1012487400,"date":"2002-01-31","index":759,"close":0.55,"high":0.56,"low":0.53,"open":0.55,"volume":973980000},{"timestamp":1012573800,"date":"2002-02-01","index":760,"close":0.53,"high":0.55,"low":0.53,"open":0.55,"volume":688272000},{"timestamp":1012833000,"date":"2002-02-04","index":761,"close":0.51,"high":0.55,"low":0.51,"open":0.53,"volume":1104864000},{"timestamp":1012919400,"date":"2002-02-05","index":762,"close":0.5,"high":0.51,"low":0.48,"open":0.51,"volume":1474620000},{"timestamp":1013005800,"date":"2002-02-06","index":763,"close":0.52,"high":0.53,"low":0.51,"open":0.52,"volume":1242528000},{"timestamp":1013092200,"date":"2002-02-07","index":764,"close":0.5,"high":0.52,"low":0.5,"open":0.52,"volume":964476000},{"timestamp":1013178600,"date":"2002-02-08","index":765,"close":0.48,"high":0.51,"low":0.46,"open":0.5,"volume":1871292000},{"timestamp":1013437800,"date":"2002-02-11","index":766,"close":0.51,"high":0.51,"low":0.48,"open":0.48,"volume":1249224000},{"timestamp":1013524200,"date":"2002-02-12","index":767,"close":0.52,"high":0.53,"low":0.49,"open":0.5,"volume":1216500000},{"timestamp":1013610600,"date":"2002-02-13","index":768,"close":0.51,"high":0.53,"low":0.51,"open":0.52,"volume":1230432000}],"post":[{"timestamp":1013697000,"date":"2002-02-14","index":769,"close":0.52,"high":0.53,"low":0.51,"open":0.52,"volume":1225692000},{"timestamp":1013783400,"date":"2002-02-15","index":770,"close":0.48,"high":0.5,"low":0.47,"open":0.49,"volume":3988548000},{"timestamp":1014129000,"date":"2002-02-19","index":771,"close":0.45,"high":0.46,"low":0.44,"open":0.46,"volume":1972524000},{"timestamp":1014215400,"date":"2002-02-20","index":772,"close":0.47,"high":0.47,"low":0.44,"open":0.44,"volume":1838736000},{"timestamp":1014301800,"date":"2002-02-21","index":773,"close":0.44,"high":0.46,"low":0.44,"open":0.46,"volume":1531044000},{"timestamp":1014388200,"date":"2002-02-22","index":774,"close":0.42,"high":0.43,"low":0.41,"open":0.43,"volume":2585616000},{"timestamp":1014647400,"date":"2002-02-25","index":775,"close":0.45,"high":0.45,"low":0.42,"open":0.42,"volume":1599564000},{"timestamp":1014733800,"date":"2002-02-26","index":776,"close":0.46,"high":0.47,"low":0.45,"open":0.46,"volume":1902672000},{"timestamp":1014820200,"date":"2002-02-27","index":777,"close":0.44,"high":0.47,"low":0.44,"open":0.47,"volume":1723224000},{"timestamp":1014906600,"date":"2002-02-28","index":778,"close":0.43,"high":0.45,"low":0.42,"open":0.44,"volume":1585440000},{"timestamp":1014993000,"date":"2002-03-01","index":779,"close":0.47,"high":0.47,"low":0.43,"open":0.43,"volume":1311396000}]},{"date":"2001-11-08","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1003930200,"date":"2001-10-24","index":692,"close":0.39,"high":0.39,"low":0.36,"open":0.37,"volume":1212144000},{"timestamp":1004016600,"date":"2001-10-25","index":693,"close":0.41,"high":0.42,"low":0.37,"open":0.38,"volume":1152396000},{"timestamp":1004103000,"date":"2001-10-26","index":694,"close":0.38,"high":0.42,"low":0.38,"open":0.41,"volume":1097124000},{"timestamp":1004365800,"date":"2001-10-29","index":695,"close":0.35,"high":0.39,"low":0.35,"open":0.38,"volume":1004796000},{"timestamp":1004452200,"date":"2001-10-30","index":696,"close":0.35,"high":0.37,"low":0.34,"open":0.34,"volume":1153380000},{"timestamp":1004538600,"date":"2001-10-31","index":697,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":989292000},{"timestamp":1004625000,"date":"2001-11-01","index":698,"close":0.39,"high":0.39,"low":0.36,"open":0.36,"volume":1093776000},{"timestamp":1004711400,"date":"2001-11-02","index":699,"close":0.39,"high":0.4,"low":0.37,"open":0.39,"volume":1087248000},{"timestamp":1004970600,"date":"2001-11-05","index":700,"close":0.39,"high":0.41,"low":0.39,"open":0.4,"volume":933456000},{"timestamp":1005057000,"date":"2001-11-06","index":701,"close":0.42,"high":0.42,"low":0.39,"open":0.39,"volume":1415376000},{"timestamp":1005143400,"date":"2001-11-07","index":702,"close":0.42,"high":0.44,"low":0.42,"open":0.42,"volume":1419144000}],"post":[{"timestamp":1005229800,"date":"2001-11-08","index":703,"close":0.41,"high":0.43,"low":0.4,"open":0.43,"volume":1915188000},{"timestamp":1005316200,"date":"2001-11-09","index":704,"close":0.44,"high":0.44,"low":0.42,"open":0.43,"volume":2270484000},{"timestamp":1005575400,"date":"2001-11-12","index":705,"close":0.46,"high":0.47,"low":0.43,"open":0.44,"volume":1458636000},{"timestamp":1005661800,"date":"2001-11-13","index":706,"close":0.45,"high":0.46,"low":0.44,"open":0.46,"volume":1446516000},{"timestamp":1005748200,"date":"2001-11-14","index":707,"close":0.44,"high":0.46,"low":0.43,"open":0.45,"volume":1150224000},{"timestamp":1005834600,"date":"2001-11-15","index":708,"close":0.44,"high":0.45,"low":0.43,"open":0.43,"volume":874944000},{"timestamp":1005921000,"date":"2001-11-16","index":709,"close":0.44,"high":0.45,"low":0.43,"open":0.44,"volume":496128000},{"timestamp":1006180200,"date":"2001-11-19","index":710,"close":0.43,"high":0.45,"low":0.4,"open":0.44,"volume":1943052000},{"timestamp":1006266600,"date":"2001-11-20","index":711,"close":0.42,"high":0.44,"low":0.41,"open":0.43,"volume":937884000},{"timestamp":1006353000,"date":"2001-11-21","index":712,"close":0.41,"high":0.42,"low":0.4,"open":0.41,"volume":728412000},{"timestamp":1006525800,"date":"2001-11-23","index":713,"close":0.42,"high":0.42,"low":0.41,"open":0.41,"volume":254016000}]},{"date":"2001-08-14","estimated":0.02,"reported":0.02,"pre":[{"timestamp":996499800,"date":"2001-07-30","index":635,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":582288000},{"timestamp":996586200,"date":"2001-07-31","index":636,"close":0.34,"high":0.34,"low":0.32,"open":0.33,"volume":1187760000},{"timestamp":996672600,"date":"2001-08-01","index":637,"close":0.36,"high":0.36,"low":0.34,"open":0.34,"volume":1204944000},{"timestamp":996759000,"date":"2001-08-02","index":638,"close":0.37,"high":0.37,"low":0.35,"open":0.36,"volume":1097928000},{"timestamp":996845400,"date":"2001-08-03","index":639,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":820344000},{"timestamp":997104600,"date":"2001-08-06","index":640,"close":0.37,"high":0.38,"low":0.36,"open":0.36,"volume":1292568000},{"timestamp":997191000,"date":"2001-08-07","index":641,"close":0.37,"high":0.38,"low":0.36,"open":0.37,"volume":1088616000},{"timestamp":997277400,"date":"2001-08-08","index":642,"close":0.36,"high":0.38,"low":0.36,"open":0.37,"volume":1125696000},{"timestamp":997363800,"date":"2001-08-09","index":643,"close":0.35,"high":0.36,"low":0.35,"open":0.36,"volume":1643616000},{"timestamp":997450200,"date":"2001-08-10","index":644,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":1036488000},{"timestamp":997709400,"date":"2001-08-13","index":645,"close":0.37,"high":0.37,"low":0.35,"open":0.36,"volume":1514784000}],"post":[{"timestamp":997795800,"date":"2001-08-14","index":646,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":2321160000},{"timestamp":997882200,"date":"2001-08-15","index":647,"close":0.36,"high":0.37,"low":0.35,"open":0.37,"volume":1816392000},{"timestamp":997968600,"date":"2001-08-16","index":648,"close":0.37,"high":0.37,"low":0.35,"open":0.35,"volume":1026096000},{"timestamp":998055000,"date":"2001-08-17","index":649,"close":0.35,"high":0.37,"low":0.35,"open":0.36,"volume":1668840000},{"timestamp":998314200,"date":"2001-08-20","index":650,"close":0.35,"high":0.35,"low":0.34,"open":0.35,"volume":1183320000},{"timestamp":998400600,"date":"2001-08-21","index":651,"close":0.34,"high":0.36,"low":0.34,"open":0.35,"volume":1186656000},{"timestamp":998487000,"date":"2001-08-22","index":652,"close":0.35,"high":0.35,"low":0.33,"open":0.35,"volume":1498104000},{"timestamp":998573400,"date":"2001-08-23","index":653,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":1013592000},{"timestamp":998659800,"date":"2001-08-24","index":654,"close":0.36,"high":0.36,"low":0.35,"open":0.35,"volume":1110936000},{"timestamp":998919000,"date":"2001-08-27","index":655,"close":0.37,"high":0.37,"low":0.35,"open":0.35,"volume":1279608000},{"timestamp":999005400,"date":"2001-08-28","index":656,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":1178760000}]},{"date":"2001-05-22","estimated":0.02,"reported":0.02,"pre":[{"timestamp":989242200,"date":"2001-05-07","index":577,"close":0.39,"high":0.39,"low":0.37,"open":0.37,"volume":975600000},{"timestamp":989328600,"date":"2001-05-08","index":578,"close":0.36,"high":0.4,"low":0.36,"open":0.4,"volume":1620144000},{"timestamp":989415000,"date":"2001-05-09","index":579,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":1319040000},{"timestamp":989501400,"date":"2001-05-10","index":580,"close":0.33,"high":0.36,"low":0.33,"open":0.36,"volume":998904000},{"timestamp":989587800,"date":"2001-05-11","index":581,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":921216000},{"timestamp":989847000,"date":"2001-05-14","index":582,"close":0.33,"high":0.33,"low":0.31,"open":0.33,"volume":702432000},{"timestamp":989933400,"date":"2001-05-15","index":583,"close":0.34,"high":0.35,"low":0.33,"open":0.33,"volume":1242600000},{"timestamp":990019800,"date":"2001-05-16","index":584,"close":0.36,"high":0.36,"low":0.33,"open":0.33,"volume":957096000},{"timestamp":990106200,"date":"2001-05-17","index":585,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":919056000},{"timestamp":990192600,"date":"2001-05-18","index":586,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":575832000},{"timestamp":990451800,"date":"2001-05-21","index":587,"close":0.38,"high":0.38,"low":0.35,"open":0.36,"volume":1064688000}],"post":[{"timestamp":990538200,"date":"2001-05-22","index":588,"close":0.39,"high":0.39,"low":0.37,"open":0.38,"volume":1049976000},{"timestamp":990624600,"date":"2001-05-23","index":589,"close":0.38,"high":0.42,"low":0.38,"open":0.4,"volume":2244912000},{"timestamp":990711000,"date":"2001-05-24","index":590,"close":0.39,"high":0.4,"low":0.37,"open":0.38,"volume":1680576000},{"timestamp":990797400,"date":"2001-05-25","index":591,"close":0.38,"high":0.39,"low":0.38,"open":0.38,"volume":947952000},{"timestamp":991143000,"date":"2001-05-29","index":592,"close":0.37,"high":0.38,"low":0.36,"open":0.38,"volume":920568000},{"timestamp":991229400,"date":"2001-05-30","index":593,"close":0.36,"high":0.38,"low":0.36,"open":0.36,"volume":3308904000},{"timestamp":991315800,"date":"2001-05-31","index":594,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":1262928000},{"timestamp":991402200,"date":"2001-06-01","index":595,"close":0.38,"high":0.38,"low":0.36,"open":0.36,"volume":1022472000},{"timestamp":991661400,"date":"2001-06-04","index":596,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":621552000},{"timestamp":991747800,"date":"2001-06-05","index":597,"close":0.39,"high":0.39,"low":0.37,"open":0.37,"volume":987168000},{"timestamp":991834200,"date":"2001-06-06","index":598,"close":0.39,"high":0.4,"low":0.39,"open":0.39,"volume":698976000}]},{"date":"2001-02-15","estimated":0.02,"reported":null,"pre":[],"post":[]},{"date":"2000-11-09","estimated":0.01,"reported":0.01,"pre":[{"timestamp":972480600,"date":"2000-10-25","index":445,"close":0.25,"high":0.27,"low":0.25,"open":0.27,"volume":385512000},{"timestamp":972567000,"date":"2000-10-26","index":446,"close":0.26,"high":0.27,"low":0.23,"open":0.25,"volume":265776000},{"timestamp":972653400,"date":"2000-10-27","index":447,"close":0.26,"high":0.27,"low":0.25,"open":0.26,"volume":210960000},{"timestamp":972916200,"date":"2000-10-30","index":448,"close":0.24,"high":0.26,"low":0.24,"open":0.25,"volume":192120000},{"timestamp":973002600,"date":"2000-10-31","index":449,"close":0.26,"high":0.26,"low":0.24,"open":0.25,"volume":299256000},{"timestamp":973089000,"date":"2000-11-01","index":450,"close":0.26,"high":0.26,"low":0.24,"open":0.25,"volume":304536000},{"timestamp":973175400,"date":"2000-11-02","index":451,"close":0.28,"high":0.29,"low":0.26,"open":0.27,"volume":192888000},{"timestamp":973261800,"date":"2000-11-03","index":452,"close":0.3,"high":0.3,"low":0.27,"open":0.28,"volume":268632000},{"timestamp":973521000,"date":"2000-11-06","index":453,"close":0.32,"high":0.33,"low":0.3,"open":0.3,"volume":635040000},{"timestamp":973607400,"date":"2000-11-07","index":454,"close":0.3,"high":0.31,"low":0.29,"open":0.31,"volume":258240000},{"timestamp":973693800,"date":"2000-11-08","index":455,"close":0.29,"high":0.3,"low":0.28,"open":0.3,"volume":187080000}],"post":[{"timestamp":973780200,"date":"2000-11-09","index":456,"close":0.26,"high":0.29,"low":0.25,"open":0.27,"volume":564528000},{"timestamp":973866600,"date":"2000-11-10","index":457,"close":0.25,"high":0.28,"low":0.24,"open":0.27,"volume":805248000},{"timestamp":974125800,"date":"2000-11-13","index":458,"close":0.25,"high":0.27,"low":0.22,"open":0.23,"volume":530040000},{"timestamp":974212200,"date":"2000-11-14","index":459,"close":0.29,"high":0.29,"low":0.26,"open":0.26,"volume":470736000},{"timestamp":974298600,"date":"2000-11-15","index":460,"close":0.29,"high":0.3,"low":0.27,"open":0.29,"volume":423864000},{"timestamp":974385000,"date":"2000-11-16","index":461,"close":0.27,"high":0.29,"low":0.27,"open":0.28,"volume":235536000},{"timestamp":974471400,"date":"2000-11-17","index":462,"close":0.26,"high":0.29,"low":0.26,"open":0.27,"volume":178776000},{"timestamp":974730600,"date":"2000-11-20","index":463,"close":0.24,"high":0.25,"low":0.24,"open":0.25,"volume":298752000},{"timestamp":974817000,"date":"2000-11-21","index":464,"close":0.24,"high":0.26,"low":0.23,"open":0.25,"volume":382512000},{"timestamp":974903400,"date":"2000-11-22","index":465,"close":0.23,"high":0.24,"low":0.22,"open":0.23,"volume":409752000},{"timestamp":975076200,"date":"2000-11-24","index":466,"close":0.24,"high":0.25,"low":0.23,"open":0.23,"volume":165072000}]},{"date":"2000-08-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":965395800,"date":"2000-08-04","index":388,"close":0.27,"high":0.27,"low":0.26,"open":0.27,"volume":194784000},{"timestamp":965655000,"date":"2000-08-07","index":389,"close":0.29,"high":0.29,"low":0.27,"open":0.27,"volume":246936000},{"timestamp":965741400,"date":"2000-08-08","index":390,"close":0.28,"high":0.3,"low":0.28,"open":0.28,"volume":128112000},{"timestamp":965827800,"date":"2000-08-09","index":391,"close":0.27,"high":0.29,"low":0.27,"open":0.28,"volume":136248000},{"timestamp":965914200,"date":"2000-08-10","index":392,"close":0.28,"high":0.28,"low":0.26,"open":0.27,"volume":156432000},{"timestamp":966000600,"date":"2000-08-11","index":393,"close":0.27,"high":0.28,"low":0.26,"open":0.28,"volume":131928000},{"timestamp":966259800,"date":"2000-08-14","index":394,"close":0.27,"high":0.27,"low":0.26,"open":0.27,"volume":108576000},{"timestamp":966346200,"date":"2000-08-15","index":395,"close":0.3,"high":0.3,"low":0.27,"open":0.27,"volume":443328000},{"timestamp":966432600,"date":"2000-08-16","index":396,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":266232000},{"timestamp":966519000,"date":"2000-08-17","index":397,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":129816000},{"timestamp":966605400,"date":"2000-08-18","index":398,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":204720000}],"post":[{"timestamp":966864600,"date":"2000-08-21","index":399,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":464472000},{"timestamp":966951000,"date":"2000-08-22","index":400,"close":0.3,"high":0.32,"low":0.29,"open":0.31,"volume":658872000},{"timestamp":967037400,"date":"2000-08-23","index":401,"close":0.31,"high":0.31,"low":0.28,"open":0.29,"volume":352800000},{"timestamp":967123800,"date":"2000-08-24","index":402,"close":0.32,"high":0.32,"low":0.3,"open":0.31,"volume":332616000},{"timestamp":967210200,"date":"2000-08-25","index":403,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":153048000},{"timestamp":967469400,"date":"2000-08-28","index":404,"close":0.32,"high":0.33,"low":0.31,"open":0.31,"volume":189264000},{"timestamp":967555800,"date":"2000-08-29","index":405,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":149376000},{"timestamp":967642200,"date":"2000-08-30","index":406,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":178080000},{"timestamp":967728600,"date":"2000-08-31","index":407,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":388896000},{"timestamp":967815000,"date":"2000-09-01","index":408,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":204144000},{"timestamp":968160600,"date":"2000-09-05","index":409,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":246144000}]}]
diff --git a/data/SHOP_full.json b/data/SHOP_full.json
index e8106c253..fe51488c7 100644
--- a/data/SHOP_full.json
+++ b/data/SHOP_full.json
@@ -1 +1 @@
-[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.27,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":0.2,"reported":0.26,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":2308,"close":62.66,"high":63.64,"low":62.65,"open":63,"volume":5392700},{"timestamp":1721827800,"date":"2024-07-24","index":2309,"close":59.27,"high":62.52,"low":59.16,"open":62.1,"volume":8255600},{"timestamp":1721914200,"date":"2024-07-25","index":2310,"close":59.44,"high":60.97,"low":58.04,"open":59.27,"volume":6873300},{"timestamp":1722000600,"date":"2024-07-26","index":2311,"close":59.94,"high":61.52,"low":59.81,"open":61.42,"volume":5256400},{"timestamp":1722259800,"date":"2024-07-29","index":2312,"close":59.87,"high":60.57,"low":59.52,"open":60.15,"volume":5046000},{"timestamp":1722346200,"date":"2024-07-30","index":2313,"close":59.2,"high":61.02,"low":58.93,"open":59.83,"volume":6669800},{"timestamp":1722432600,"date":"2024-07-31","index":2314,"close":61.2,"high":61.88,"low":60.13,"open":60.32,"volume":8649400},{"timestamp":1722519000,"date":"2024-08-01","index":2315,"close":58.17,"high":62,"low":57.25,"open":61.6,"volume":9598300},{"timestamp":1722605400,"date":"2024-08-02","index":2316,"close":54.43,"high":55.18,"low":52.54,"open":54.61,"volume":18357900},{"timestamp":1722864600,"date":"2024-08-05","index":2317,"close":52.26,"high":53.36,"low":48.56,"open":48.59,"volume":16525200},{"timestamp":1722951000,"date":"2024-08-06","index":2318,"close":54.22,"high":54.89,"low":52.34,"open":53.14,"volume":18567200}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":2319,"close":63.89,"high":67.78,"low":63.55,"open":64.5,"volume":49976600},{"timestamp":1723123800,"date":"2024-08-08","index":2320,"close":68.55,"high":68.78,"low":63.91,"open":64.24,"volume":19891500},{"timestamp":1723210200,"date":"2024-08-09","index":2321,"close":69.3,"high":69.32,"low":67.42,"open":68.16,"volume":10931200},{"timestamp":1723469400,"date":"2024-08-12","index":2322,"close":68.31,"high":70.73,"low":68.05,"open":69.09,"volume":11134000},{"timestamp":1723555800,"date":"2024-08-13","index":2323,"close":69.9,"high":70.07,"low":68.68,"open":68.84,"volume":10545500},{"timestamp":1723642200,"date":"2024-08-14","index":2324,"close":71.59,"high":71.76,"low":69.94,"open":70.34,"volume":9032300},{"timestamp":1723728600,"date":"2024-08-15","index":2325,"close":74.85,"high":74.91,"low":73.01,"open":73.02,"volume":10849700},{"timestamp":1723815000,"date":"2024-08-16","index":2326,"close":74.55,"high":75.36,"low":74.11,"open":74.33,"volume":5403600},{"timestamp":1724074200,"date":"2024-08-19","index":2327,"close":75.16,"high":75.17,"low":73.92,"open":74.55,"volume":6246700},{"timestamp":1724160600,"date":"2024-08-20","index":2328,"close":74.87,"high":75.68,"low":74.16,"open":75,"volume":8513000},{"timestamp":1724247000,"date":"2024-08-21","index":2329,"close":76.14,"high":76.2,"low":74.87,"open":75,"volume":5760500}]},{"date":"2024-05-08","estimated":0.17,"reported":0.2,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":2246,"close":74.01,"high":74.59,"low":71.22,"open":71.28,"volume":9517500},{"timestamp":1713965400,"date":"2024-04-24","index":2247,"close":72.26,"high":74.72,"low":71.65,"open":74.4,"volume":6086500},{"timestamp":1714051800,"date":"2024-04-25","index":2248,"close":70.55,"high":71.36,"low":69.57,"open":70.43,"volume":6770500},{"timestamp":1714138200,"date":"2024-04-26","index":2249,"close":71.33,"high":71.83,"low":70.74,"open":71.32,"volume":4611800},{"timestamp":1714397400,"date":"2024-04-29","index":2250,"close":72.48,"high":74.04,"low":71.38,"open":73.81,"volume":9918000},{"timestamp":1714483800,"date":"2024-04-30","index":2251,"close":70.2,"high":74.48,"low":70.18,"open":72.4,"volume":8246200},{"timestamp":1714570200,"date":"2024-05-01","index":2252,"close":70.4,"high":72.08,"low":68.88,"open":70.21,"volume":7432900},{"timestamp":1714656600,"date":"2024-05-02","index":2253,"close":72,"high":72.72,"low":70.23,"open":71.99,"volume":5387100},{"timestamp":1714743000,"date":"2024-05-03","index":2254,"close":74.46,"high":74.88,"low":73.06,"open":73.78,"volume":7346400},{"timestamp":1715002200,"date":"2024-05-06","index":2255,"close":77.37,"high":77.8,"low":74.42,"open":75,"volume":11042600},{"timestamp":1715088600,"date":"2024-05-07","index":2256,"close":77.05,"high":77.82,"low":75.29,"open":76.53,"volume":11383800}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":2257,"close":62.73,"high":64.2,"low":60.64,"open":63.67,"volume":58311600},{"timestamp":1715261400,"date":"2024-05-09","index":2258,"close":62.45,"high":63.8,"low":61.61,"open":63.57,"volume":19819700},{"timestamp":1715347800,"date":"2024-05-10","index":2259,"close":58.94,"high":62.74,"low":58.65,"open":62.72,"volume":30675600},{"timestamp":1715607000,"date":"2024-05-13","index":2260,"close":58.78,"high":59.48,"low":58.26,"open":59.07,"volume":12847600},{"timestamp":1715693400,"date":"2024-05-14","index":2261,"close":58.03,"high":58.77,"low":56.92,"open":58.66,"volume":20334800},{"timestamp":1715779800,"date":"2024-05-15","index":2262,"close":58.77,"high":59.67,"low":58.35,"open":59.17,"volume":11174300},{"timestamp":1715866200,"date":"2024-05-16","index":2263,"close":57.81,"high":58.99,"low":57.78,"open":58.65,"volume":9636000},{"timestamp":1715952600,"date":"2024-05-17","index":2264,"close":58.53,"high":58.59,"low":57.04,"open":57.95,"volume":12303900},{"timestamp":1716211800,"date":"2024-05-20","index":2265,"close":58.91,"high":59.21,"low":58.3,"open":58.87,"volume":7786100},{"timestamp":1716298200,"date":"2024-05-21","index":2266,"close":57.02,"high":58.62,"low":57.01,"open":58.5,"volume":13778700},{"timestamp":1716384600,"date":"2024-05-22","index":2267,"close":58.7,"high":60.11,"low":58.21,"open":58.88,"volume":18624500}]},{"date":"2024-02-13","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1706538600,"date":"2024-01-29","index":2187,"close":83.54,"high":83.57,"low":81.47,"open":81.74,"volume":6479000},{"timestamp":1706625000,"date":"2024-01-30","index":2188,"close":82.33,"high":83.25,"low":81.68,"open":82.78,"volume":5529000},{"timestamp":1706711400,"date":"2024-01-31","index":2189,"close":80.07,"high":82.22,"low":79.96,"open":81.3,"volume":6749700},{"timestamp":1706797800,"date":"2024-02-01","index":2190,"close":76.72,"high":79.58,"low":75.82,"open":79.37,"volume":14190000},{"timestamp":1706884200,"date":"2024-02-02","index":2191,"close":82.93,"high":83.03,"low":79.33,"open":81,"volume":17644900},{"timestamp":1707143400,"date":"2024-02-05","index":2192,"close":81.4,"high":82.8,"low":80.03,"open":82.44,"volume":8558300},{"timestamp":1707229800,"date":"2024-02-06","index":2193,"close":81.56,"high":82.04,"low":79.77,"open":81.4,"volume":5548000},{"timestamp":1707316200,"date":"2024-02-07","index":2194,"close":85.17,"high":85.46,"low":81.8,"open":82.1,"volume":13242600},{"timestamp":1707402600,"date":"2024-02-08","index":2195,"close":87.87,"high":91.44,"low":84.9,"open":85.03,"volume":20834800},{"timestamp":1707489000,"date":"2024-02-09","index":2196,"close":90.72,"high":91.21,"low":88.92,"open":90,"volume":11356900},{"timestamp":1707748200,"date":"2024-02-12","index":2197,"close":89.12,"high":91.57,"low":88.98,"open":91.4,"volume":17188800}],"post":[{"timestamp":1707834600,"date":"2024-02-13","index":2198,"close":77.18,"high":83.49,"low":77.01,"open":77.8,"volume":40164900},{"timestamp":1707921000,"date":"2024-02-14","index":2199,"close":80.67,"high":80.7,"low":77.48,"open":79.11,"volume":18016700},{"timestamp":1708007400,"date":"2024-02-15","index":2200,"close":84,"high":84.05,"low":79.6,"open":80.24,"volume":15483200},{"timestamp":1708093800,"date":"2024-02-16","index":2201,"close":81.29,"high":83.67,"low":80.35,"open":82.25,"volume":13691800},{"timestamp":1708439400,"date":"2024-02-20","index":2202,"close":78.62,"high":80.58,"low":77.72,"open":79.95,"volume":10349300},{"timestamp":1708525800,"date":"2024-02-21","index":2203,"close":75.59,"high":78.06,"low":74.67,"open":77,"volume":10553400},{"timestamp":1708612200,"date":"2024-02-22","index":2204,"close":75.03,"high":78.83,"low":74.87,"open":78.28,"volume":11326800},{"timestamp":1708698600,"date":"2024-02-23","index":2205,"close":76.24,"high":76.8,"low":73.85,"open":75.05,"volume":10235600},{"timestamp":1708957800,"date":"2024-02-26","index":2206,"close":77.56,"high":78.25,"low":76.21,"open":76.31,"volume":8935200},{"timestamp":1709044200,"date":"2024-02-27","index":2207,"close":76.63,"high":77.63,"low":75.9,"open":77.56,"volume":7449300},{"timestamp":1709130600,"date":"2024-02-28","index":2208,"close":75.56,"high":76.19,"low":74.73,"open":75.56,"volume":5208500}]},{"date":"2023-11-02","estimated":0.14,"reported":0.24,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2118,"close":52.84,"high":56.2,"low":52.43,"open":54.58,"volume":15420800},{"timestamp":1697722200,"date":"2023-10-19","index":2119,"close":51.83,"high":53.32,"low":51.54,"open":53.13,"volume":10438100},{"timestamp":1697808600,"date":"2023-10-20","index":2120,"close":51.14,"high":52.45,"low":50.62,"open":51.57,"volume":8373000},{"timestamp":1698067800,"date":"2023-10-23","index":2121,"close":51,"high":51.98,"low":49.64,"open":50.53,"volume":8851700},{"timestamp":1698154200,"date":"2023-10-24","index":2122,"close":52.35,"high":52.88,"low":51.26,"open":51.5,"volume":7618800},{"timestamp":1698240600,"date":"2023-10-25","index":2123,"close":48.49,"high":51.08,"low":48.35,"open":50.85,"volume":12658800},{"timestamp":1698327000,"date":"2023-10-26","index":2124,"close":46.69,"high":49.36,"low":45.81,"open":48.84,"volume":17931300},{"timestamp":1698413400,"date":"2023-10-27","index":2125,"close":46.4,"high":48.18,"low":46.06,"open":48.13,"volume":12207700},{"timestamp":1698672600,"date":"2023-10-30","index":2126,"close":46.92,"high":47.85,"low":46.25,"open":47.09,"volume":10496200},{"timestamp":1698759000,"date":"2023-10-31","index":2127,"close":47.19,"high":47.63,"low":45.5,"open":46.65,"volume":12046900},{"timestamp":1698845400,"date":"2023-11-01","index":2128,"close":48.79,"high":48.86,"low":47.16,"open":47.55,"volume":19173700}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2129,"close":59.7,"high":60.15,"low":55.51,"open":57.64,"volume":43602900},{"timestamp":1699018200,"date":"2023-11-03","index":2130,"close":61.47,"high":61.84,"low":58.95,"open":59.86,"volume":22370000},{"timestamp":1699281000,"date":"2023-11-06","index":2131,"close":60.43,"high":61.78,"low":59.71,"open":61.59,"volume":13284900},{"timestamp":1699367400,"date":"2023-11-07","index":2132,"close":61.69,"high":62.34,"low":60.03,"open":60.7,"volume":11180400},{"timestamp":1699453800,"date":"2023-11-08","index":2133,"close":62.74,"high":63.09,"low":60.7,"open":61.87,"volume":11987600},{"timestamp":1699540200,"date":"2023-11-09","index":2134,"close":60.37,"high":63.34,"low":60.33,"open":62.52,"volume":13118300},{"timestamp":1699626600,"date":"2023-11-10","index":2135,"close":61.34,"high":61.63,"low":59.89,"open":60.27,"volume":9322100},{"timestamp":1699885800,"date":"2023-11-13","index":2136,"close":62.34,"high":62.41,"low":60.24,"open":61.23,"volume":8784100},{"timestamp":1699972200,"date":"2023-11-14","index":2137,"close":65.52,"high":66.17,"low":63.98,"open":64.26,"volume":13168400},{"timestamp":1700058600,"date":"2023-11-15","index":2138,"close":67.85,"high":68.35,"low":65.76,"open":65.82,"volume":13514500},{"timestamp":1700145000,"date":"2023-11-16","index":2139,"close":67.28,"high":68.25,"low":66.69,"open":67.06,"volume":9160900}]},{"date":"2023-08-02","estimated":0.05,"reported":0.14,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":2053,"close":67.26,"high":68.46,"low":65.25,"open":68.46,"volume":14982000},{"timestamp":1689773400,"date":"2023-07-19","index":2054,"close":68.23,"high":69.13,"low":67.41,"open":67.88,"volume":9139300},{"timestamp":1689859800,"date":"2023-07-20","index":2055,"close":65.44,"high":68.27,"low":65.03,"open":67.27,"volume":10732300},{"timestamp":1689946200,"date":"2023-07-21","index":2056,"close":65.57,"high":66.64,"low":65.19,"open":66.26,"volume":7394600},{"timestamp":1690205400,"date":"2023-07-24","index":2057,"close":66.17,"high":67.7,"low":65.51,"open":67,"volume":10457300},{"timestamp":1690291800,"date":"2023-07-25","index":2058,"close":64.99,"high":66.48,"low":64.85,"open":65.91,"volume":8531200},{"timestamp":1690378200,"date":"2023-07-26","index":2059,"close":64.68,"high":65.9,"low":63.91,"open":64.5,"volume":8663000},{"timestamp":1690464600,"date":"2023-07-27","index":2060,"close":63.96,"high":67.79,"low":63.53,"open":66.32,"volume":12823800},{"timestamp":1690551000,"date":"2023-07-28","index":2061,"close":66.04,"high":66.26,"low":64.87,"open":65.01,"volume":7783200},{"timestamp":1690810200,"date":"2023-07-31","index":2062,"close":67.58,"high":68.31,"low":66.76,"open":66.95,"volume":9079000},{"timestamp":1690896600,"date":"2023-08-01","index":2063,"close":67.45,"high":67.64,"low":65.59,"open":66.77,"volume":9900400}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":2064,"close":62.43,"high":66.18,"low":61.99,"open":65.64,"volume":25987400},{"timestamp":1691069400,"date":"2023-08-03","index":2065,"close":59.04,"high":64.25,"low":58.33,"open":61.88,"volume":35450300},{"timestamp":1691155800,"date":"2023-08-04","index":2066,"close":57.93,"high":61.18,"low":57.67,"open":60.25,"volume":17041900},{"timestamp":1691415000,"date":"2023-08-07","index":2067,"close":57.57,"high":58.06,"low":56.51,"open":57.61,"volume":10887400},{"timestamp":1691501400,"date":"2023-08-08","index":2068,"close":56.19,"high":57.31,"low":55.73,"open":56.45,"volume":12202300},{"timestamp":1691587800,"date":"2023-08-09","index":2069,"close":55.2,"high":57.06,"low":55.09,"open":56.1,"volume":9709000},{"timestamp":1691674200,"date":"2023-08-10","index":2070,"close":56.47,"high":57.2,"low":55.38,"open":56.3,"volume":11696400},{"timestamp":1691760600,"date":"2023-08-11","index":2071,"close":55.27,"high":55.94,"low":54.71,"open":55.59,"volume":8671900},{"timestamp":1692019800,"date":"2023-08-14","index":2072,"close":55.98,"high":55.99,"low":54.38,"open":54.54,"volume":6531000},{"timestamp":1692106200,"date":"2023-08-15","index":2073,"close":55.34,"high":56.2,"low":54.77,"open":55.69,"volume":9741000},{"timestamp":1692192600,"date":"2023-08-16","index":2074,"close":55.34,"high":55.94,"low":54.35,"open":55.16,"volume":8530700}]},{"date":"2023-05-04","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":1992,"close":49.05,"high":49.4,"low":48.31,"open":48.42,"volume":10237300},{"timestamp":1681997400,"date":"2023-04-20","index":1993,"close":48,"high":48.74,"low":47.64,"open":48.4,"volume":12161900},{"timestamp":1682083800,"date":"2023-04-21","index":1994,"close":48.94,"high":48.99,"low":47.85,"open":48.23,"volume":12149000},{"timestamp":1682343000,"date":"2023-04-24","index":1995,"close":48.02,"high":49.46,"low":47.54,"open":48.85,"volume":10039700},{"timestamp":1682429400,"date":"2023-04-25","index":1996,"close":46.46,"high":47.5,"low":46.28,"open":47.5,"volume":9376800},{"timestamp":1682515800,"date":"2023-04-26","index":1997,"close":46.37,"high":47.42,"low":46.17,"open":47.23,"volume":8126500},{"timestamp":1682602200,"date":"2023-04-27","index":1998,"close":47.59,"high":47.62,"low":46.34,"open":47.43,"volume":11479500},{"timestamp":1682688600,"date":"2023-04-28","index":1999,"close":48.45,"high":48.87,"low":46.92,"open":46.94,"volume":10411800},{"timestamp":1682947800,"date":"2023-05-01","index":2000,"close":47.28,"high":48.92,"low":47.13,"open":48.13,"volume":9577300},{"timestamp":1683034200,"date":"2023-05-02","index":2001,"close":46.78,"high":47.63,"low":46.08,"open":46.87,"volume":11255000},{"timestamp":1683120600,"date":"2023-05-03","index":2002,"close":46.27,"high":47.97,"low":46.19,"open":46.8,"volume":15472700}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2003,"close":57.3,"high":59.82,"low":53.88,"open":54.87,"volume":88927300},{"timestamp":1683293400,"date":"2023-05-05","index":2004,"close":62.03,"high":62.54,"low":57.02,"open":57.3,"volume":43079500},{"timestamp":1683552600,"date":"2023-05-08","index":2005,"close":64.38,"high":65.13,"low":61.29,"open":61.6,"volume":37097600},{"timestamp":1683639000,"date":"2023-05-09","index":2006,"close":63.89,"high":63.93,"low":62.36,"open":63.48,"volume":20442800},{"timestamp":1683725400,"date":"2023-05-10","index":2007,"close":63.17,"high":65.54,"low":63.16,"open":64.31,"volume":17461200},{"timestamp":1683811800,"date":"2023-05-11","index":2008,"close":62.9,"high":63.09,"low":61.58,"open":62.4,"volume":15715100},{"timestamp":1683898200,"date":"2023-05-12","index":2009,"close":61.33,"high":62.71,"low":61.01,"open":62.4,"volume":13654600},{"timestamp":1684157400,"date":"2023-05-15","index":2010,"close":61.58,"high":62.32,"low":60.7,"open":60.76,"volume":10652900},{"timestamp":1684243800,"date":"2023-05-16","index":2011,"close":60.12,"high":62,"low":60.12,"open":61.2,"volume":11089600},{"timestamp":1684330200,"date":"2023-05-17","index":2012,"close":60.76,"high":61.08,"low":59.42,"open":60.48,"volume":10665600},{"timestamp":1684416600,"date":"2023-05-18","index":2013,"close":60.85,"high":61.98,"low":60.01,"open":60.79,"volume":12967300}]},{"date":"2023-02-15","estimated":-0.01,"reported":0.07,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":1938,"close":49.27,"high":49.74,"low":47.73,"open":47.88,"volume":21531600},{"timestamp":1675261800,"date":"2023-02-01","index":1939,"close":50.26,"high":50.84,"low":48.28,"open":49.37,"volume":26964600},{"timestamp":1675348200,"date":"2023-02-02","index":1940,"close":53.63,"high":54.49,"low":52.33,"open":52.74,"volume":26663500},{"timestamp":1675434600,"date":"2023-02-03","index":1941,"close":52.93,"high":54.67,"low":51,"open":51.27,"volume":21572000},{"timestamp":1675693800,"date":"2023-02-06","index":1942,"close":51.57,"high":52.89,"low":51.4,"open":51.67,"volume":13585900},{"timestamp":1675780200,"date":"2023-02-07","index":1943,"close":51.35,"high":51.8,"low":49.34,"open":51.61,"volume":20441200},{"timestamp":1675866600,"date":"2023-02-08","index":1944,"close":49.8,"high":51.72,"low":49.76,"open":51.11,"volume":13116400},{"timestamp":1675953000,"date":"2023-02-09","index":1945,"close":49.64,"high":51.26,"low":49.4,"open":50.72,"volume":17396400},{"timestamp":1676039400,"date":"2023-02-10","index":1946,"close":48.3,"high":49.15,"low":47.33,"open":48.86,"volume":14714100},{"timestamp":1676298600,"date":"2023-02-13","index":1947,"close":48.7,"high":49.12,"low":47.92,"open":48.38,"volume":11358400},{"timestamp":1676385000,"date":"2023-02-14","index":1948,"close":50.11,"high":50.73,"low":47.94,"open":48.75,"volume":18465400}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":1949,"close":53.39,"high":53.7,"low":50.21,"open":51,"volume":36098100},{"timestamp":1676557800,"date":"2023-02-16","index":1950,"close":44.91,"high":46.92,"low":44.31,"open":45.54,"volume":66831900},{"timestamp":1676644200,"date":"2023-02-17","index":1951,"close":43.61,"high":45.03,"low":42.92,"open":44.14,"volume":26415300},{"timestamp":1676989800,"date":"2023-02-21","index":1952,"close":41.42,"high":42.85,"low":41.14,"open":42.13,"volume":24483300},{"timestamp":1677076200,"date":"2023-02-22","index":1953,"close":42.03,"high":42.92,"low":41.02,"open":42.03,"volume":20094700},{"timestamp":1677162600,"date":"2023-02-23","index":1954,"close":42.38,"high":42.82,"low":40.94,"open":42.69,"volume":20430900},{"timestamp":1677249000,"date":"2023-02-24","index":1955,"close":40.75,"high":41.09,"low":39.87,"open":40.45,"volume":20981600},{"timestamp":1677508200,"date":"2023-02-27","index":1956,"close":40.48,"high":41.05,"low":39.74,"open":40.94,"volume":18491800},{"timestamp":1677594600,"date":"2023-02-28","index":1957,"close":41.14,"high":41.36,"low":40.41,"open":40.51,"volume":13054900},{"timestamp":1677681000,"date":"2023-03-01","index":1958,"close":40.1,"high":41.45,"low":40,"open":41.14,"volume":13484800},{"timestamp":1677767400,"date":"2023-03-02","index":1959,"close":41.18,"high":41.41,"low":39.02,"open":39.12,"volume":16917000}]},{"date":"2022-10-27","estimated":-0.07,"reported":-0.02,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":1863,"close":25.99,"high":26.45,"low":25.25,"open":25.66,"volume":20772500},{"timestamp":1665667800,"date":"2022-10-13","index":1864,"close":26.24,"high":26.56,"low":23.63,"open":24.11,"volume":34677500},{"timestamp":1665754200,"date":"2022-10-14","index":1865,"close":26.06,"high":27.39,"low":25.98,"open":26.99,"volume":30443800},{"timestamp":1666013400,"date":"2022-10-17","index":1866,"close":27.76,"high":28,"low":27.07,"open":27.45,"volume":22387300},{"timestamp":1666099800,"date":"2022-10-18","index":1867,"close":28.73,"high":29.72,"low":28.33,"open":29.25,"volume":22754300},{"timestamp":1666186200,"date":"2022-10-19","index":1868,"close":28.35,"high":28.63,"low":27.84,"open":28.45,"volume":22677700},{"timestamp":1666272600,"date":"2022-10-20","index":1869,"close":29.73,"high":30.82,"low":28.38,"open":28.5,"volume":37547100},{"timestamp":1666359000,"date":"2022-10-21","index":1870,"close":29.75,"high":29.75,"low":28.03,"open":29.03,"volume":32835900},{"timestamp":1666618200,"date":"2022-10-24","index":1871,"close":28.75,"high":29.39,"low":27.83,"open":29.32,"volume":24463900},{"timestamp":1666704600,"date":"2022-10-25","index":1872,"close":29.83,"high":30.16,"low":29.15,"open":29.16,"volume":19598800},{"timestamp":1666791000,"date":"2022-10-26","index":1873,"close":29.06,"high":30.87,"low":28.55,"open":29.2,"volume":29275000}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":1874,"close":34.1,"high":34.6,"low":30.9,"open":31.03,"volume":85884000},{"timestamp":1666963800,"date":"2022-10-28","index":1875,"close":34.19,"high":34.78,"low":32.58,"open":33.84,"volume":39189500},{"timestamp":1667223000,"date":"2022-10-31","index":1876,"close":34.23,"high":36.16,"low":33.9,"open":34.07,"volume":46021100},{"timestamp":1667309400,"date":"2022-11-01","index":1877,"close":34.79,"high":36.4,"low":34.72,"open":35.38,"volume":32527700},{"timestamp":1667395800,"date":"2022-11-02","index":1878,"close":33.51,"high":36.06,"low":33.51,"open":34.93,"volume":34905000},{"timestamp":1667482200,"date":"2022-11-03","index":1879,"close":33.74,"high":35.16,"low":32.83,"open":32.92,"volume":23395000},{"timestamp":1667568600,"date":"2022-11-04","index":1880,"close":32.15,"high":35,"low":31.33,"open":34.73,"volume":30310900},{"timestamp":1667831400,"date":"2022-11-07","index":1881,"close":32.24,"high":32.93,"low":31.46,"open":32.61,"volume":16129000},{"timestamp":1667917800,"date":"2022-11-08","index":1882,"close":32.8,"high":33.25,"low":31.66,"open":32.57,"volume":18576000},{"timestamp":1668004200,"date":"2022-11-09","index":1883,"close":30.9,"high":32.39,"low":30.44,"open":32.03,"volume":17640800},{"timestamp":1668090600,"date":"2022-11-10","index":1884,"close":36.51,"high":36.6,"low":33.45,"open":33.9,"volume":32449100}]},{"date":"2022-07-27","estimated":0.02,"reported":-0.03,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1798,"close":32.38,"high":33.48,"low":31.7,"open":32.57,"volume":21445000},{"timestamp":1657719000,"date":"2022-07-13","index":1799,"close":32.15,"high":33.21,"low":30.28,"open":31.35,"volume":26325800},{"timestamp":1657805400,"date":"2022-07-14","index":1800,"close":30.67,"high":32.25,"low":30.38,"open":31.84,"volume":24247400},{"timestamp":1657891800,"date":"2022-07-15","index":1801,"close":31.27,"high":31.84,"low":30.02,"open":31.29,"volume":22398700},{"timestamp":1658151000,"date":"2022-07-18","index":1802,"close":32.54,"high":34.2,"low":31.83,"open":31.92,"volume":28950700},{"timestamp":1658237400,"date":"2022-07-19","index":1803,"close":34.37,"high":34.38,"low":32.04,"open":34.02,"volume":27254900},{"timestamp":1658323800,"date":"2022-07-20","index":1804,"close":38.49,"high":38.84,"low":33.95,"open":34.19,"volume":42330800},{"timestamp":1658410200,"date":"2022-07-21","index":1805,"close":40.4,"high":40.68,"low":37.85,"open":37.97,"volume":39578500},{"timestamp":1658496600,"date":"2022-07-22","index":1806,"close":37.35,"high":39.86,"low":36.76,"open":39.4,"volume":28254400},{"timestamp":1658755800,"date":"2022-07-25","index":1807,"close":36.71,"high":37.43,"low":35.71,"open":37.05,"volume":19770500},{"timestamp":1658842200,"date":"2022-07-26","index":1808,"close":31.55,"high":31.95,"low":30.55,"open":31.81,"volume":65071900}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1809,"close":35.24,"high":35.48,"low":31.31,"open":31.46,"volume":79941500},{"timestamp":1659015000,"date":"2022-07-28","index":1810,"close":35.91,"high":36.16,"low":33.6,"open":34.7,"volume":33198400},{"timestamp":1659101400,"date":"2022-07-29","index":1811,"close":34.83,"high":36.65,"low":33.75,"open":35.21,"volume":31716800},{"timestamp":1659360600,"date":"2022-08-01","index":1812,"close":36.44,"high":37.42,"low":34.05,"open":34.9,"volume":26421500},{"timestamp":1659447000,"date":"2022-08-02","index":1813,"close":37.74,"high":38.98,"low":35.55,"open":35.7,"volume":29707000},{"timestamp":1659533400,"date":"2022-08-03","index":1814,"close":41.93,"high":42.15,"low":38.3,"open":38.3,"volume":38072800},{"timestamp":1659619800,"date":"2022-08-04","index":1815,"close":41.02,"high":42.59,"low":40.17,"open":41.95,"volume":31569700},{"timestamp":1659706200,"date":"2022-08-05","index":1816,"close":40.81,"high":42.55,"low":39.04,"open":39.27,"volume":28771500},{"timestamp":1659965400,"date":"2022-08-08","index":1817,"close":39.77,"high":42.45,"low":39.27,"open":41.41,"volume":29845900},{"timestamp":1660051800,"date":"2022-08-09","index":1818,"close":36.75,"high":38.84,"low":36.31,"open":38.75,"volume":34712100},{"timestamp":1660138200,"date":"2022-08-10","index":1819,"close":40.61,"high":40.87,"low":37.97,"open":39.44,"volume":39813100}]},{"date":"2022-05-05","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1742,"close":52.5,"high":59.4,"low":52.5,"open":59.3,"volume":51187000},{"timestamp":1650547800,"date":"2022-04-21","index":1743,"close":48.1,"high":53.77,"low":47.26,"open":53.5,"volume":59355000},{"timestamp":1650634200,"date":"2022-04-22","index":1744,"close":46,"high":49.27,"low":45.4,"open":48,"volume":44860000},{"timestamp":1650893400,"date":"2022-04-25","index":1745,"close":45.92,"high":47.58,"low":45.34,"open":46.2,"volume":40069000},{"timestamp":1650979800,"date":"2022-04-26","index":1746,"close":42.81,"high":45.85,"low":42.8,"open":45.51,"volume":37412000},{"timestamp":1651066200,"date":"2022-04-27","index":1747,"close":41.62,"high":44,"low":41.33,"open":42.4,"volume":31913000},{"timestamp":1651152600,"date":"2022-04-28","index":1748,"close":44.33,"high":45.21,"low":41.12,"open":42.88,"volume":41856000},{"timestamp":1651239000,"date":"2022-04-29","index":1749,"close":42.68,"high":46.34,"low":42.15,"open":42.2,"volume":39769000},{"timestamp":1651498200,"date":"2022-05-02","index":1750,"close":45.3,"high":45.41,"low":42.12,"open":42.12,"volume":33719000},{"timestamp":1651584600,"date":"2022-05-03","index":1751,"close":46.52,"high":47.53,"low":44.94,"open":45.17,"volume":37363000},{"timestamp":1651671000,"date":"2022-05-04","index":1752,"close":48.55,"high":48.8,"low":43.91,"open":45.77,"volume":44708000}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1753,"close":41.31,"high":42.49,"low":39.59,"open":40.76,"volume":113608000},{"timestamp":1651843800,"date":"2022-05-06","index":1754,"close":37.75,"high":40.15,"low":35.51,"open":40.11,"volume":102696000},{"timestamp":1652103000,"date":"2022-05-09","index":1755,"close":34,"high":37.17,"low":33.73,"open":36.2,"volume":64127000},{"timestamp":1652189400,"date":"2022-05-10","index":1756,"close":33.54,"high":36.61,"low":31.8,"open":35.49,"volume":60862000},{"timestamp":1652275800,"date":"2022-05-11","index":1757,"close":31.86,"high":34.6,"low":31.52,"open":33.19,"volume":63287000},{"timestamp":1652362200,"date":"2022-05-12","index":1758,"close":35.35,"high":38.5,"low":30.81,"open":31.36,"volume":94274000},{"timestamp":1652448600,"date":"2022-05-13","index":1759,"close":40.25,"high":40.86,"low":37.22,"open":37.22,"volume":61514000},{"timestamp":1652707800,"date":"2022-05-16","index":1760,"close":35.99,"high":39.82,"low":35.69,"open":39.78,"volume":54134000},{"timestamp":1652794200,"date":"2022-05-17","index":1761,"close":37.26,"high":38.5,"low":34.64,"open":37.4,"volume":47196000},{"timestamp":1652880600,"date":"2022-05-18","index":1762,"close":36.06,"high":37.97,"low":35.5,"open":36.31,"volume":42404000},{"timestamp":1652967000,"date":"2022-05-19","index":1763,"close":39.13,"high":41.37,"low":36.05,"open":36.22,"volume":76018000}]},{"date":"2022-02-16","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":1688,"close":98.42,"high":98.85,"low":93.79,"open":98.43,"volume":17521000},{"timestamp":1643812200,"date":"2022-02-02","index":1689,"close":88.59,"high":98.51,"low":86.49,"open":98.35,"volume":31831000},{"timestamp":1643898600,"date":"2022-02-03","index":1690,"close":80.94,"high":85.74,"low":80.6,"open":83,"volume":30260000},{"timestamp":1643985000,"date":"2022-02-04","index":1691,"close":87.6,"high":89.26,"low":81.09,"open":83,"volume":29425000},{"timestamp":1644244200,"date":"2022-02-07","index":1692,"close":86.69,"high":90.8,"low":85.55,"open":88.16,"volume":16540000},{"timestamp":1644330600,"date":"2022-02-08","index":1693,"close":87.8,"high":88.05,"low":85.2,"open":85.9,"volume":11550000},{"timestamp":1644417000,"date":"2022-02-09","index":1694,"close":92.5,"high":92.56,"low":88.4,"open":90.52,"volume":14855000},{"timestamp":1644503400,"date":"2022-02-10","index":1695,"close":89.33,"high":93.25,"low":88.5,"open":90,"volume":19135000},{"timestamp":1644589800,"date":"2022-02-11","index":1696,"close":85.4,"high":90.6,"low":83.5,"open":89.21,"volume":13525000},{"timestamp":1644849000,"date":"2022-02-14","index":1697,"close":84.75,"high":87.11,"low":83.55,"open":84.64,"volume":15799000},{"timestamp":1644935400,"date":"2022-02-15","index":1698,"close":88.95,"high":89.13,"low":84.31,"open":86.44,"volume":17269000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":1699,"close":74.68,"high":80,"low":72,"open":79.99,"volume":99250000},{"timestamp":1645108200,"date":"2022-02-17","index":1700,"close":66,"high":73.22,"low":65.5,"open":72.71,"volume":70505000},{"timestamp":1645194600,"date":"2022-02-18","index":1701,"close":65.69,"high":68.35,"low":64.04,"open":66.28,"volume":39739000},{"timestamp":1645540200,"date":"2022-02-22","index":1702,"close":62.62,"high":66.2,"low":62.43,"open":63.2,"volume":31565000},{"timestamp":1645626600,"date":"2022-02-23","index":1703,"close":62.66,"high":65.99,"low":62.5,"open":63.48,"volume":24329000},{"timestamp":1645713000,"date":"2022-02-24","index":1704,"close":66.4,"high":66.88,"low":58.5,"open":58.5,"volume":35520000},{"timestamp":1645799400,"date":"2022-02-25","index":1705,"close":67.69,"high":68.46,"low":64.3,"open":67.73,"volume":22754000},{"timestamp":1646058600,"date":"2022-02-28","index":1706,"close":69.43,"high":70.41,"low":66.75,"open":68.98,"volume":17032000},{"timestamp":1646145000,"date":"2022-03-01","index":1707,"close":67.34,"high":71.12,"low":67.06,"open":68.89,"volume":16118000},{"timestamp":1646231400,"date":"2022-03-02","index":1708,"close":65.98,"high":67.8,"low":63.54,"open":67.14,"volume":22121000},{"timestamp":1646317800,"date":"2022-03-03","index":1709,"close":64.07,"high":66.63,"low":63.22,"open":66.49,"volume":15530000}]},{"date":"2021-10-28","estimated":0.12,"reported":0.08,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":1612,"close":139.9,"high":139.95,"low":136.87,"open":137.7,"volume":6402000},{"timestamp":1634218200,"date":"2021-10-14","index":1613,"close":140.68,"high":142.7,"low":140.17,"open":141.32,"volume":6224000},{"timestamp":1634304600,"date":"2021-10-15","index":1614,"close":142.46,"high":142.99,"low":139.71,"open":141.48,"volume":7320000},{"timestamp":1634563800,"date":"2021-10-18","index":1615,"close":146.51,"high":146.6,"low":141.8,"open":142.5,"volume":8406000},{"timestamp":1634650200,"date":"2021-10-19","index":1616,"close":148.57,"high":150.2,"low":147,"open":147.99,"volume":7261000},{"timestamp":1634736600,"date":"2021-10-20","index":1617,"close":148.75,"high":150.23,"low":146.2,"open":149.79,"volume":7125000},{"timestamp":1634823000,"date":"2021-10-21","index":1618,"close":149.67,"high":150.67,"low":147.22,"open":147.22,"volume":6267000},{"timestamp":1634909400,"date":"2021-10-22","index":1619,"close":142.59,"high":147.29,"low":140.45,"open":147,"volume":15291000},{"timestamp":1635168600,"date":"2021-10-25","index":1620,"close":142.52,"high":143.9,"low":139.5,"open":142.89,"volume":8001000},{"timestamp":1635255000,"date":"2021-10-26","index":1621,"close":136.37,"high":143.01,"low":135.77,"open":142.8,"volume":12910000},{"timestamp":1635341400,"date":"2021-10-27","index":1622,"close":136.11,"high":137.92,"low":133.61,"open":136.4,"volume":14520000}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":1623,"close":145.7,"high":150.47,"low":132.85,"open":135,"volume":37595000},{"timestamp":1635514200,"date":"2021-10-29","index":1624,"close":146.67,"high":148.82,"low":141.98,"open":143.5,"volume":12632000},{"timestamp":1635773400,"date":"2021-11-01","index":1625,"close":152.76,"high":153.18,"low":146,"open":146.51,"volume":15488000},{"timestamp":1635859800,"date":"2021-11-02","index":1626,"close":147.66,"high":153.4,"low":147.1,"open":152.3,"volume":9064000},{"timestamp":1635946200,"date":"2021-11-03","index":1627,"close":149.53,"high":149.72,"low":145.21,"open":149.53,"volume":7089000},{"timestamp":1636032600,"date":"2021-11-04","index":1628,"close":154.06,"high":154.92,"low":149.55,"open":151.53,"volume":9932000},{"timestamp":1636119000,"date":"2021-11-05","index":1629,"close":152.81,"high":155,"low":151.02,"open":153.5,"volume":6538000},{"timestamp":1636381800,"date":"2021-11-08","index":1630,"close":153.38,"high":156.43,"low":152.2,"open":154,"volume":7644000},{"timestamp":1636468200,"date":"2021-11-09","index":1631,"close":155.49,"high":156.31,"low":151.98,"open":154.6,"volume":5945000},{"timestamp":1636554600,"date":"2021-11-10","index":1632,"close":147.4,"high":154.49,"low":147,"open":153.74,"volume":6922000},{"timestamp":1636641000,"date":"2021-11-11","index":1633,"close":149.03,"high":151.2,"low":149,"open":150.05,"volume":5458000}]},{"date":"2021-07-28","estimated":0.1,"reported":0.22,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":1547,"close":151.65,"high":153.23,"low":149.07,"open":149.26,"volume":11928000},{"timestamp":1626269400,"date":"2021-07-14","index":1548,"close":146.3,"high":155,"low":145.9,"open":153.5,"volume":14591000},{"timestamp":1626355800,"date":"2021-07-15","index":1549,"close":144.15,"high":148.11,"low":142,"open":147.6,"volume":11672000},{"timestamp":1626442200,"date":"2021-07-16","index":1550,"close":144.26,"high":146.38,"low":142.6,"open":145.43,"volume":9597000},{"timestamp":1626701400,"date":"2021-07-19","index":1551,"close":147.2,"high":147.54,"low":139.3,"open":141.52,"volume":14301000},{"timestamp":1626787800,"date":"2021-07-20","index":1552,"close":152.48,"high":153.35,"low":145.82,"open":147.74,"volume":12863000},{"timestamp":1626874200,"date":"2021-07-21","index":1553,"close":156.94,"high":156.94,"low":151.56,"open":151.75,"volume":13495000},{"timestamp":1626960600,"date":"2021-07-22","index":1554,"close":159.41,"high":160.26,"low":156.43,"open":156.43,"volume":18516000},{"timestamp":1627047000,"date":"2021-07-23","index":1555,"close":164.33,"high":165,"low":159.59,"open":160.8,"volume":14018000},{"timestamp":1627306200,"date":"2021-07-26","index":1556,"close":158.23,"high":165,"low":157.67,"open":164.92,"volume":14330000},{"timestamp":1627392600,"date":"2021-07-27","index":1557,"close":155.51,"high":160.24,"low":151.3,"open":158.2,"volume":17331000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":1558,"close":153.8,"high":158.32,"low":149.7,"open":157.7,"volume":22118000},{"timestamp":1627565400,"date":"2021-07-29","index":1559,"close":152.5,"high":156.02,"low":151,"open":152.81,"volume":17606000},{"timestamp":1627651800,"date":"2021-07-30","index":1560,"close":149.99,"high":152.99,"low":149.02,"open":149.99,"volume":10310000},{"timestamp":1627911000,"date":"2021-08-02","index":1561,"close":153.87,"high":155.5,"low":149.31,"open":150.38,"volume":14319000},{"timestamp":1627997400,"date":"2021-08-03","index":1562,"close":152.26,"high":155.98,"low":149.9,"open":154.21,"volume":16119000},{"timestamp":1628083800,"date":"2021-08-04","index":1563,"close":155.55,"high":155.82,"low":151.7,"open":152.41,"volume":6691000},{"timestamp":1628170200,"date":"2021-08-05","index":1564,"close":154.55,"high":157.6,"low":153.38,"open":155.32,"volume":8228000},{"timestamp":1628256600,"date":"2021-08-06","index":1565,"close":152.51,"high":155.1,"low":150.13,"open":153.29,"volume":6929000},{"timestamp":1628515800,"date":"2021-08-09","index":1566,"close":155,"high":155.2,"low":151.01,"open":152.58,"volume":10938000},{"timestamp":1628602200,"date":"2021-08-10","index":1567,"close":152.59,"high":158.34,"low":151.44,"open":155.7,"volume":12075000},{"timestamp":1628688600,"date":"2021-08-11","index":1568,"close":148.52,"high":153.74,"low":148.08,"open":153.63,"volume":9219000}]},{"date":"2021-04-28","estimated":0.07,"reported":0.2,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":1484,"close":124.15,"high":124.82,"low":121.5,"open":121.5,"volume":10923000},{"timestamp":1618407000,"date":"2021-04-14","index":1485,"close":117.99,"high":125,"low":117.6,"open":124.8,"volume":13165000},{"timestamp":1618493400,"date":"2021-04-15","index":1486,"close":120.83,"high":122.2,"low":118.7,"open":120,"volume":9545000},{"timestamp":1618579800,"date":"2021-04-16","index":1487,"close":120.78,"high":121.92,"low":118.78,"open":121.1,"volume":7345000},{"timestamp":1618839000,"date":"2021-04-19","index":1488,"close":114.58,"high":120.23,"low":114.32,"open":119.2,"volume":9309000},{"timestamp":1618925400,"date":"2021-04-20","index":1489,"close":112.3,"high":115.82,"low":110.72,"open":113.8,"volume":8610000},{"timestamp":1619011800,"date":"2021-04-21","index":1490,"close":114.21,"high":114.98,"low":111,"open":111.61,"volume":6237000},{"timestamp":1619098200,"date":"2021-04-22","index":1491,"close":109.66,"high":115.72,"low":109.2,"open":115.72,"volume":10819000},{"timestamp":1619184600,"date":"2021-04-23","index":1492,"close":109.9,"high":110.96,"low":108.73,"open":110.39,"volume":11936000},{"timestamp":1619443800,"date":"2021-04-26","index":1493,"close":116.6,"high":116.6,"low":110.73,"open":111.17,"volume":14914000},{"timestamp":1619530200,"date":"2021-04-27","index":1494,"close":115.69,"high":116.91,"low":113.44,"open":116.6,"volume":12861000}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":1495,"close":128.88,"high":130.16,"low":119.28,"open":121.68,"volume":39021000},{"timestamp":1619703000,"date":"2021-04-29","index":1496,"close":123.31,"high":130,"low":122.81,"open":129.95,"volume":16526000},{"timestamp":1619789400,"date":"2021-04-30","index":1497,"close":118.25,"high":122.74,"low":117.56,"open":121.58,"volume":15854000},{"timestamp":1620048600,"date":"2021-05-03","index":1498,"close":112.2,"high":119.44,"low":111.92,"open":118.67,"volume":13983000},{"timestamp":1620135000,"date":"2021-05-04","index":1499,"close":114.29,"high":114.4,"low":107.2,"open":111.5,"volume":20933000},{"timestamp":1620221400,"date":"2021-05-05","index":1500,"close":112.04,"high":115.78,"low":110.99,"open":115.1,"volume":12660000},{"timestamp":1620307800,"date":"2021-05-06","index":1501,"close":109.09,"high":112.58,"low":106.72,"open":111.3,"volume":22406000},{"timestamp":1620394200,"date":"2021-05-07","index":1502,"close":110.86,"high":112.86,"low":109.31,"open":111.82,"volume":15599000},{"timestamp":1620653400,"date":"2021-05-10","index":1503,"close":108.02,"high":110.24,"low":106,"open":109.9,"volume":13905000},{"timestamp":1620739800,"date":"2021-05-11","index":1504,"close":111.02,"high":112.16,"low":103.18,"open":104,"volume":19243000},{"timestamp":1620826200,"date":"2021-05-12","index":1505,"close":108.39,"high":110.59,"low":105.57,"open":108.3,"volume":13861000}]},{"date":"2021-02-17","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1612189800,"date":"2021-02-01","index":1435,"close":114.49,"high":114.9,"low":109.97,"open":110.6,"volume":10833000},{"timestamp":1612276200,"date":"2021-02-02","index":1436,"close":123.54,"high":123.83,"low":116.12,"open":116.65,"volume":17418000},{"timestamp":1612362600,"date":"2021-02-03","index":1437,"close":122.42,"high":124.6,"low":119.52,"open":123.54,"volume":11629000},{"timestamp":1612449000,"date":"2021-02-04","index":1438,"close":126.09,"high":128.16,"low":123.34,"open":124.13,"volume":14237000},{"timestamp":1612535400,"date":"2021-02-05","index":1439,"close":128.77,"high":129.68,"low":125.26,"open":126.15,"volume":10475000},{"timestamp":1612794600,"date":"2021-02-08","index":1440,"close":134.51,"high":134.83,"low":129.3,"open":130.39,"volume":12466000},{"timestamp":1612881000,"date":"2021-02-09","index":1441,"close":143.3,"high":145.35,"low":135.6,"open":136.55,"volume":21341000},{"timestamp":1612967400,"date":"2021-02-10","index":1442,"close":146.24,"high":149.98,"low":140.82,"open":144.8,"volume":20917000},{"timestamp":1613053800,"date":"2021-02-11","index":1443,"close":146.33,"high":148.2,"low":143.8,"open":147.56,"volume":9224000},{"timestamp":1613140200,"date":"2021-02-12","index":1444,"close":145.55,"high":147.3,"low":143.14,"open":145.7,"volume":10125000},{"timestamp":1613485800,"date":"2021-02-16","index":1445,"close":147.4,"high":149.23,"low":142.8,"open":146.85,"volume":15742000}],"post":[{"timestamp":1613572200,"date":"2021-02-17","index":1446,"close":142.5,"high":145.96,"low":134.5,"open":138.42,"volume":36524000},{"timestamp":1613658600,"date":"2021-02-18","index":1447,"close":138.46,"high":141.5,"low":137.52,"open":139.31,"volume":12521000},{"timestamp":1613745000,"date":"2021-02-19","index":1448,"close":143.5,"high":143.86,"low":137.65,"open":139.7,"volume":13248000},{"timestamp":1614004200,"date":"2021-02-22","index":1449,"close":138.13,"high":141.48,"low":136.06,"open":139.78,"volume":13880000},{"timestamp":1614090600,"date":"2021-02-23","index":1450,"close":130.02,"high":132.21,"low":120.54,"open":126.98,"volume":34488000},{"timestamp":1614177000,"date":"2021-02-24","index":1451,"close":130.12,"high":132,"low":126.35,"open":130.53,"volume":11156000},{"timestamp":1614263400,"date":"2021-02-25","index":1452,"close":124.51,"high":132.12,"low":122.62,"open":130.14,"volume":18641000},{"timestamp":1614349800,"date":"2021-02-26","index":1453,"close":128.1,"high":129.8,"low":123.7,"open":125.47,"volume":13237000},{"timestamp":1614609000,"date":"2021-03-01","index":1454,"close":130.99,"high":133,"low":128.1,"open":131.5,"volume":12698000},{"timestamp":1614695400,"date":"2021-03-02","index":1455,"close":130.91,"high":131.78,"low":125.5,"open":131.78,"volume":12761000},{"timestamp":1614781800,"date":"2021-03-03","index":1456,"close":122.03,"high":130,"low":121.83,"open":128.83,"volume":11563000}]},{"date":"2020-10-29","estimated":0.05,"reported":0.11,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":1361,"close":108.21,"high":111.43,"low":106.66,"open":111.1,"volume":11995000},{"timestamp":1602768600,"date":"2020-10-15","index":1362,"close":107.83,"high":108.28,"low":104.4,"open":105.8,"volume":10577000},{"timestamp":1602855000,"date":"2020-10-16","index":1363,"close":106.72,"high":110.35,"low":106.38,"open":108.6,"volume":10615000},{"timestamp":1603114200,"date":"2020-10-19","index":1364,"close":106.9,"high":109.02,"low":105.48,"open":107.08,"volume":9751000},{"timestamp":1603200600,"date":"2020-10-20","index":1365,"close":105.65,"high":107.84,"low":104.6,"open":106.8,"volume":8932000},{"timestamp":1603287000,"date":"2020-10-21","index":1366,"close":102.2,"high":106.9,"low":101.8,"open":105.49,"volume":9944000},{"timestamp":1603373400,"date":"2020-10-22","index":1367,"close":100.71,"high":103.39,"low":99.05,"open":102.68,"volume":9814000},{"timestamp":1603459800,"date":"2020-10-23","index":1368,"close":102.62,"high":102.7,"low":99.63,"open":100.15,"volume":10336000},{"timestamp":1603719000,"date":"2020-10-26","index":1369,"close":103.81,"high":104.44,"low":100.81,"open":101.9,"volume":14135000},{"timestamp":1603805400,"date":"2020-10-27","index":1370,"close":108.29,"high":108.8,"low":105.74,"open":106.69,"volume":16831000},{"timestamp":1603891800,"date":"2020-10-28","index":1371,"close":102.67,"high":106.71,"low":101.68,"open":105.82,"volume":16774000}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":1372,"close":97.7,"high":105.46,"low":97.5,"open":105.26,"volume":34668000},{"timestamp":1604064600,"date":"2020-10-30","index":1373,"close":92.54,"high":98.73,"low":90.62,"open":97.39,"volume":26758000},{"timestamp":1604327400,"date":"2020-11-02","index":1374,"close":91.5,"high":95.43,"low":89.89,"open":93.46,"volume":15234000},{"timestamp":1604413800,"date":"2020-11-03","index":1375,"close":94.17,"high":95.29,"low":91.05,"open":92.3,"volume":11108000},{"timestamp":1604500200,"date":"2020-11-04","index":1376,"close":99.6,"high":100.27,"low":95.5,"open":97.6,"volume":15923000},{"timestamp":1604586600,"date":"2020-11-05","index":1377,"close":103.65,"high":103.88,"low":100.3,"open":102.7,"volume":12611000},{"timestamp":1604673000,"date":"2020-11-06","index":1378,"close":104.5,"high":104.51,"low":100.31,"open":103.1,"volume":11536000},{"timestamp":1604932200,"date":"2020-11-09","index":1379,"close":90.26,"high":99.17,"low":90,"open":99,"volume":39158000},{"timestamp":1605018600,"date":"2020-11-10","index":1380,"close":88.58,"high":92.4,"low":87.5,"open":91.2,"volume":29365000},{"timestamp":1605105000,"date":"2020-11-11","index":1381,"close":94.72,"high":94.82,"low":89.86,"open":90.4,"volume":17331000},{"timestamp":1605191400,"date":"2020-11-12","index":1382,"close":92.58,"high":95.48,"low":92.17,"open":94.6,"volume":12230000}]},{"date":"2020-07-29","estimated":null,"reported":0.11,"pre":[],"post":[]},{"date":"2020-05-06","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1238,"close":58.5,"high":66.57,"low":55.6,"open":64.7,"volume":110507000},{"timestamp":1587562200,"date":"2020-04-22","index":1239,"close":62.66,"high":63.5,"low":60.32,"open":61.6,"volume":50241000},{"timestamp":1587648600,"date":"2020-04-23","index":1240,"close":62.05,"high":63.98,"low":61.04,"open":63.13,"volume":43839000},{"timestamp":1587735000,"date":"2020-04-24","index":1241,"close":64.32,"high":65.2,"low":60.56,"open":62.4,"volume":54456000},{"timestamp":1587994200,"date":"2020-04-27","index":1242,"close":62.86,"high":66.26,"low":62.3,"open":66.26,"volume":40300000},{"timestamp":1588080600,"date":"2020-04-28","index":1243,"close":63.37,"high":63.98,"low":61.01,"open":63.4,"volume":36857000},{"timestamp":1588167000,"date":"2020-04-29","index":1244,"close":64,"high":64.56,"low":62.11,"open":63.7,"volume":24039000},{"timestamp":1588253400,"date":"2020-04-30","index":1245,"close":63.23,"high":64.6,"low":62.3,"open":62.5,"volume":24460000},{"timestamp":1588339800,"date":"2020-05-01","index":1246,"close":61.36,"high":62.79,"low":59.5,"open":61.5,"volume":25212000},{"timestamp":1588599000,"date":"2020-05-04","index":1247,"close":65.89,"high":65.89,"low":61.7,"open":62.06,"volume":27598000},{"timestamp":1588685400,"date":"2020-05-05","index":1248,"close":68.61,"high":70.47,"low":66.2,"open":67,"volume":51437000}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1249,"close":73.35,"high":73.92,"low":66.9,"open":67.29,"volume":69252000},{"timestamp":1588858200,"date":"2020-05-07","index":1250,"close":72.28,"high":73.87,"low":71.5,"open":71.99,"volume":46034000},{"timestamp":1588944600,"date":"2020-05-08","index":1251,"close":70.9,"high":72.1,"low":70.3,"open":70.56,"volume":40787000},{"timestamp":1589203800,"date":"2020-05-11","index":1252,"close":75.03,"high":75.25,"low":70.38,"open":70.7,"volume":36738000},{"timestamp":1589290200,"date":"2020-05-12","index":1253,"close":74.23,"high":77.1,"low":73.39,"open":76.9,"volume":36961000},{"timestamp":1589376600,"date":"2020-05-13","index":1254,"close":75.44,"high":76.86,"low":71.73,"open":75,"volume":43696000},{"timestamp":1589463000,"date":"2020-05-14","index":1255,"close":75.43,"high":75.81,"low":73.3,"open":74.99,"volume":28475000},{"timestamp":1589549400,"date":"2020-05-15","index":1256,"close":76.7,"high":77.48,"low":75.13,"open":75.43,"volume":30235000},{"timestamp":1589808600,"date":"2020-05-18","index":1257,"close":73.8,"high":77.07,"low":73.3,"open":77,"volume":36674000},{"timestamp":1589895000,"date":"2020-05-19","index":1258,"close":75.3,"high":76.5,"low":71.32,"open":74.54,"volume":52644000},{"timestamp":1589981400,"date":"2020-05-20","index":1259,"close":77.8,"high":77.8,"low":75.17,"open":76.8,"volume":32390000}]},{"date":"2020-02-12","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1580221800,"date":"2020-01-28","index":1180,"close":46.77,"high":46.87,"low":45.11,"open":45.35,"volume":15361000},{"timestamp":1580308200,"date":"2020-01-29","index":1181,"close":47.17,"high":48,"low":47.04,"open":47.34,"volume":18085000},{"timestamp":1580394600,"date":"2020-01-30","index":1182,"close":47.69,"high":47.81,"low":46.47,"open":47.05,"volume":15071000},{"timestamp":1580481000,"date":"2020-01-31","index":1183,"close":46.57,"high":48.29,"low":46.3,"open":48.06,"volume":21802000},{"timestamp":1580740200,"date":"2020-02-03","index":1184,"close":46.94,"high":47.49,"low":45.72,"open":46.83,"volume":18507000},{"timestamp":1580826600,"date":"2020-02-04","index":1185,"close":48.55,"high":48.77,"low":47.18,"open":47.64,"volume":17798000},{"timestamp":1580913000,"date":"2020-02-05","index":1186,"close":47.56,"high":49.5,"low":46.8,"open":49.35,"volume":21317000},{"timestamp":1580999400,"date":"2020-02-06","index":1187,"close":47.3,"high":47.57,"low":46.25,"open":47.32,"volume":16732000},{"timestamp":1581085800,"date":"2020-02-07","index":1188,"close":47.87,"high":48.17,"low":46.68,"open":47.2,"volume":11944000},{"timestamp":1581345000,"date":"2020-02-10","index":1189,"close":49.17,"high":49.17,"low":47.65,"open":47.91,"volume":18650000},{"timestamp":1581431400,"date":"2020-02-11","index":1190,"close":49.28,"high":49.99,"low":48.91,"open":49.41,"volume":26930000}],"post":[{"timestamp":1581517800,"date":"2020-02-12","index":1191,"close":53.13,"high":59.39,"low":52.9,"open":56.89,"volume":97794000},{"timestamp":1581604200,"date":"2020-02-13","index":1192,"close":53.3,"high":55.48,"low":53.07,"open":53.3,"volume":45225000},{"timestamp":1581690600,"date":"2020-02-14","index":1193,"close":53.12,"high":54.22,"low":52.33,"open":54.1,"volume":22082000},{"timestamp":1582036200,"date":"2020-02-18","index":1194,"close":53.64,"high":54.89,"low":53.2,"open":53.4,"volume":24464000},{"timestamp":1582122600,"date":"2020-02-19","index":1195,"close":54.32,"high":54.97,"low":53.86,"open":54.4,"volume":17858000},{"timestamp":1582209000,"date":"2020-02-20","index":1196,"close":53.56,"high":54.72,"low":50.74,"open":54.27,"volume":24669000},{"timestamp":1582295400,"date":"2020-02-21","index":1197,"close":52.07,"high":53.46,"low":51.16,"open":53.12,"volume":19258000},{"timestamp":1582554600,"date":"2020-02-24","index":1198,"close":49.1,"high":50.4,"low":47.6,"open":48.2,"volume":32880000},{"timestamp":1582641000,"date":"2020-02-25","index":1199,"close":46.65,"high":50.24,"low":45.65,"open":50,"volume":34084000},{"timestamp":1582727400,"date":"2020-02-26","index":1200,"close":47.12,"high":48.4,"low":45.9,"open":45.92,"volume":25320000},{"timestamp":1582813800,"date":"2020-02-27","index":1201,"close":43.84,"high":46.79,"low":42.79,"open":45.23,"volume":37168000}]},{"date":"2019-10-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":1108,"close":34.43,"high":34.6,"low":32.87,"open":32.9,"volume":21224000},{"timestamp":1571146200,"date":"2019-10-15","index":1109,"close":34.61,"high":34.94,"low":34.37,"open":34.71,"volume":20334000},{"timestamp":1571232600,"date":"2019-10-16","index":1110,"close":32.36,"high":34.37,"low":32.22,"open":34.2,"volume":24892000},{"timestamp":1571319000,"date":"2019-10-17","index":1111,"close":33.13,"high":33.39,"low":32.4,"open":32.65,"volume":16843000},{"timestamp":1571405400,"date":"2019-10-18","index":1112,"close":31.43,"high":33.5,"low":31.21,"open":33.2,"volume":26576000},{"timestamp":1571664600,"date":"2019-10-21","index":1113,"close":31.97,"high":32.66,"low":31.16,"open":31.7,"volume":17972000},{"timestamp":1571751000,"date":"2019-10-22","index":1114,"close":29.97,"high":32.68,"low":29.53,"open":32.35,"volume":30904000},{"timestamp":1571837400,"date":"2019-10-23","index":1115,"close":29.71,"high":30.98,"low":29.11,"open":29.82,"volume":23660000},{"timestamp":1571923800,"date":"2019-10-24","index":1116,"close":32.33,"high":32.42,"low":30.1,"open":30.2,"volume":31335000},{"timestamp":1572010200,"date":"2019-10-25","index":1117,"close":31.75,"high":32.14,"low":30.91,"open":31.67,"volume":22416000},{"timestamp":1572269400,"date":"2019-10-28","index":1118,"close":32.49,"high":32.92,"low":31.28,"open":32.25,"volume":28425000}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":1119,"close":31.25,"high":32.19,"low":29.86,"open":30.6,"volume":53518000},{"timestamp":1572442200,"date":"2019-10-30","index":1120,"close":31.91,"high":31.99,"low":30.85,"open":31.33,"volume":20418000},{"timestamp":1572528600,"date":"2019-10-31","index":1121,"close":31.36,"high":31.99,"low":30.87,"open":31.64,"volume":17894000},{"timestamp":1572615000,"date":"2019-11-01","index":1122,"close":31.68,"high":32.21,"low":31.29,"open":31.63,"volume":16005000},{"timestamp":1572877800,"date":"2019-11-04","index":1123,"close":30.79,"high":32.1,"low":30.38,"open":31.84,"volume":26226000},{"timestamp":1572964200,"date":"2019-11-05","index":1124,"close":29.55,"high":30.91,"low":29.45,"open":30.81,"volume":28060000},{"timestamp":1573050600,"date":"2019-11-06","index":1125,"close":29.5,"high":30.07,"low":29.15,"open":29.69,"volume":16359000},{"timestamp":1573137000,"date":"2019-11-07","index":1126,"close":28.58,"high":29.75,"low":28.24,"open":29.56,"volume":24489000},{"timestamp":1573223400,"date":"2019-11-08","index":1127,"close":29.76,"high":29.88,"low":28.21,"open":28.21,"volume":24672000},{"timestamp":1573482600,"date":"2019-11-11","index":1128,"close":30.33,"high":30.52,"low":29.35,"open":29.6,"volume":17478000},{"timestamp":1573569000,"date":"2019-11-12","index":1129,"close":30.56,"high":31.07,"low":30.18,"open":30.18,"volume":16772000}]},{"date":"2019-08-01","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2019-04-30","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2019-02-12","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1548685800,"date":"2019-01-28","index":928,"close":15.94,"high":16.12,"low":15.84,"open":15.97,"volume":8072000},{"timestamp":1548772200,"date":"2019-01-29","index":929,"close":15.71,"high":16.05,"low":15.45,"open":16,"volume":10409000},{"timestamp":1548858600,"date":"2019-01-30","index":930,"close":16.24,"high":16.3,"low":15.8,"open":16,"volume":7124000},{"timestamp":1548945000,"date":"2019-01-31","index":931,"close":16.85,"high":16.96,"low":16.19,"open":16.25,"volume":16616000},{"timestamp":1549031400,"date":"2019-02-01","index":932,"close":17.06,"high":17.1,"low":16.75,"open":16.84,"volume":12484000},{"timestamp":1549290600,"date":"2019-02-04","index":933,"close":17.35,"high":17.47,"low":17.03,"open":17.06,"volume":11720000},{"timestamp":1549377000,"date":"2019-02-05","index":934,"close":17.36,"high":17.69,"low":17.34,"open":17.36,"volume":9695000},{"timestamp":1549463400,"date":"2019-02-06","index":935,"close":17.36,"high":17.45,"low":17.07,"open":17.24,"volume":7363000},{"timestamp":1549549800,"date":"2019-02-07","index":936,"close":17.18,"high":17.42,"low":17.11,"open":17.13,"volume":14082000},{"timestamp":1549636200,"date":"2019-02-08","index":937,"close":17.59,"high":17.7,"low":16.96,"open":17.02,"volume":9795000},{"timestamp":1549895400,"date":"2019-02-11","index":938,"close":17.32,"high":18,"low":17.29,"open":17.81,"volume":22201000}],"post":[{"timestamp":1549981800,"date":"2019-02-12","index":939,"close":17.56,"high":17.59,"low":16.06,"open":16.36,"volume":59280000},{"timestamp":1550068200,"date":"2019-02-13","index":940,"close":17.2,"high":18,"low":17.1,"open":17.82,"volume":29827000},{"timestamp":1550154600,"date":"2019-02-14","index":941,"close":17.65,"high":17.72,"low":16.96,"open":17.11,"volume":16076000},{"timestamp":1550241000,"date":"2019-02-15","index":942,"close":17.82,"high":17.87,"low":17.37,"open":17.71,"volume":11292000},{"timestamp":1550586600,"date":"2019-02-19","index":943,"close":18.13,"high":18.51,"low":17.7,"open":17.7,"volume":22828000},{"timestamp":1550673000,"date":"2019-02-20","index":944,"close":17.92,"high":18.42,"low":17.75,"open":18.17,"volume":13306000},{"timestamp":1550759400,"date":"2019-02-21","index":945,"close":17.85,"high":18.04,"low":17.72,"open":17.96,"volume":9744000},{"timestamp":1550845800,"date":"2019-02-22","index":946,"close":18.36,"high":18.37,"low":17.94,"open":18,"volume":10176000},{"timestamp":1551105000,"date":"2019-02-25","index":947,"close":18.75,"high":18.88,"low":18.45,"open":18.58,"volume":12716000},{"timestamp":1551191400,"date":"2019-02-26","index":948,"close":18.5,"high":18.79,"low":18.39,"open":18.61,"volume":10451000},{"timestamp":1551277800,"date":"2019-02-27","index":949,"close":18.92,"high":18.93,"low":18.48,"open":18.52,"volume":9082000}]},{"date":"2018-10-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-07-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-05-01","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2018-02-15","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2017-10-31","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2017-08-01","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2017-05-02","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2017-02-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2016-11-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2016-08-03","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2016-05-04","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":1461072600,"date":"2016-04-19","index":230,"close":3.2,"high":3.24,"low":3.15,"open":3.19,"volume":4838000},{"timestamp":1461159000,"date":"2016-04-20","index":231,"close":3.15,"high":3.23,"low":3.15,"open":3.23,"volume":4421000},{"timestamp":1461245400,"date":"2016-04-21","index":232,"close":3.15,"high":3.2,"low":3.13,"open":3.16,"volume":2629000},{"timestamp":1461331800,"date":"2016-04-22","index":233,"close":3.18,"high":3.2,"low":3.12,"open":3.15,"volume":2242000},{"timestamp":1461591000,"date":"2016-04-25","index":234,"close":3.11,"high":3.2,"low":3.08,"open":3.19,"volume":3258000},{"timestamp":1461677400,"date":"2016-04-26","index":235,"close":3.15,"high":3.16,"low":3.09,"open":3.14,"volume":2167000},{"timestamp":1461763800,"date":"2016-04-27","index":236,"close":3.18,"high":3.2,"low":3.13,"open":3.15,"volume":2407000},{"timestamp":1461850200,"date":"2016-04-28","index":237,"close":3.17,"high":3.21,"low":3.15,"open":3.21,"volume":2825000},{"timestamp":1461936600,"date":"2016-04-29","index":238,"close":3.18,"high":3.23,"low":3.16,"open":3.19,"volume":3652000},{"timestamp":1462195800,"date":"2016-05-02","index":239,"close":3.14,"high":3.19,"low":3.08,"open":3.19,"volume":5063000},{"timestamp":1462282200,"date":"2016-05-03","index":240,"close":3.07,"high":3.13,"low":3.07,"open":3.1,"volume":4248000}],"post":[{"timestamp":1462368600,"date":"2016-05-04","index":241,"close":2.96,"high":3.11,"low":2.81,"open":3.07,"volume":18391000},{"timestamp":1462455000,"date":"2016-05-05","index":242,"close":2.85,"high":2.98,"low":2.81,"open":2.95,"volume":10546000},{"timestamp":1462541400,"date":"2016-05-06","index":243,"close":2.77,"high":2.84,"low":2.74,"open":2.84,"volume":7288000},{"timestamp":1462800600,"date":"2016-05-09","index":244,"close":2.65,"high":2.75,"low":2.57,"open":2.74,"volume":16236000},{"timestamp":1462887000,"date":"2016-05-10","index":245,"close":2.66,"high":2.67,"low":2.62,"open":2.66,"volume":5851000},{"timestamp":1462973400,"date":"2016-05-11","index":246,"close":2.63,"high":2.66,"low":2.6,"open":2.66,"volume":4103000},{"timestamp":1463059800,"date":"2016-05-12","index":247,"close":2.69,"high":2.71,"low":2.63,"open":2.63,"volume":6330000},{"timestamp":1463146200,"date":"2016-05-13","index":248,"close":2.63,"high":2.72,"low":2.5,"open":2.69,"volume":3966000},{"timestamp":1463405400,"date":"2016-05-16","index":249,"close":2.62,"high":2.66,"low":2.6,"open":2.64,"volume":5208000},{"timestamp":1463491800,"date":"2016-05-17","index":250,"close":2.68,"high":2.69,"low":2.6,"open":2.62,"volume":6887000},{"timestamp":1463578200,"date":"2016-05-18","index":251,"close":2.63,"high":2.75,"low":2.62,"open":2.66,"volume":6253000}]},{"date":"2016-02-17","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2015-11-04","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2015-07-30","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2015-05-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2015-05-21","estimated":null,"reported":null,"pre":[],"post":[]}]
+[]
diff --git a/data/SHOP_partial.json b/data/SHOP_partial.json
index d15d5e968..fe51488c7 100644
--- a/data/SHOP_partial.json
+++ b/data/SHOP_partial.json
@@ -1 +1 @@
-[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.27,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":0.2,"reported":0.26,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":2308,"close":62.66,"high":63.64,"low":62.65,"open":63,"volume":5392700},{"timestamp":1721827800,"date":"2024-07-24","index":2309,"close":59.27,"high":62.52,"low":59.16,"open":62.1,"volume":8255600},{"timestamp":1721914200,"date":"2024-07-25","index":2310,"close":59.44,"high":60.97,"low":58.04,"open":59.27,"volume":6873300},{"timestamp":1722000600,"date":"2024-07-26","index":2311,"close":59.94,"high":61.52,"low":59.81,"open":61.42,"volume":5256400},{"timestamp":1722259800,"date":"2024-07-29","index":2312,"close":59.87,"high":60.57,"low":59.52,"open":60.15,"volume":5046000},{"timestamp":1722346200,"date":"2024-07-30","index":2313,"close":59.2,"high":61.02,"low":58.93,"open":59.83,"volume":6669800},{"timestamp":1722432600,"date":"2024-07-31","index":2314,"close":61.2,"high":61.88,"low":60.13,"open":60.32,"volume":8649400},{"timestamp":1722519000,"date":"2024-08-01","index":2315,"close":58.17,"high":62,"low":57.25,"open":61.6,"volume":9598300},{"timestamp":1722605400,"date":"2024-08-02","index":2316,"close":54.43,"high":55.18,"low":52.54,"open":54.61,"volume":18357900},{"timestamp":1722864600,"date":"2024-08-05","index":2317,"close":52.26,"high":53.36,"low":48.56,"open":48.59,"volume":16525200},{"timestamp":1722951000,"date":"2024-08-06","index":2318,"close":54.22,"high":54.89,"low":52.34,"open":53.14,"volume":18567200}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":2319,"close":63.89,"high":67.78,"low":63.55,"open":64.5,"volume":49976600},{"timestamp":1723123800,"date":"2024-08-08","index":2320,"close":68.55,"high":68.78,"low":63.91,"open":64.24,"volume":19891500},{"timestamp":1723210200,"date":"2024-08-09","index":2321,"close":69.3,"high":69.32,"low":67.42,"open":68.16,"volume":10931200},{"timestamp":1723469400,"date":"2024-08-12","index":2322,"close":68.31,"high":70.73,"low":68.05,"open":69.09,"volume":11134000},{"timestamp":1723555800,"date":"2024-08-13","index":2323,"close":69.9,"high":70.07,"low":68.68,"open":68.84,"volume":10545500},{"timestamp":1723642200,"date":"2024-08-14","index":2324,"close":71.59,"high":71.76,"low":69.94,"open":70.34,"volume":9032300},{"timestamp":1723728600,"date":"2024-08-15","index":2325,"close":74.85,"high":74.91,"low":73.01,"open":73.02,"volume":10849700},{"timestamp":1723815000,"date":"2024-08-16","index":2326,"close":74.55,"high":75.36,"low":74.11,"open":74.33,"volume":5403600},{"timestamp":1724074200,"date":"2024-08-19","index":2327,"close":75.16,"high":75.17,"low":73.92,"open":74.55,"volume":6246700},{"timestamp":1724160600,"date":"2024-08-20","index":2328,"close":74.87,"high":75.68,"low":74.16,"open":75,"volume":8513000},{"timestamp":1724247000,"date":"2024-08-21","index":2329,"close":76.14,"high":76.2,"low":74.87,"open":75,"volume":5760500}]},{"date":"2024-05-08","estimated":0.17,"reported":0.2,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":2246,"close":74.01,"high":74.59,"low":71.22,"open":71.28,"volume":9517500},{"timestamp":1713965400,"date":"2024-04-24","index":2247,"close":72.26,"high":74.72,"low":71.65,"open":74.4,"volume":6086500},{"timestamp":1714051800,"date":"2024-04-25","index":2248,"close":70.55,"high":71.36,"low":69.57,"open":70.43,"volume":6770500},{"timestamp":1714138200,"date":"2024-04-26","index":2249,"close":71.33,"high":71.83,"low":70.74,"open":71.32,"volume":4611800},{"timestamp":1714397400,"date":"2024-04-29","index":2250,"close":72.48,"high":74.04,"low":71.38,"open":73.81,"volume":9918000},{"timestamp":1714483800,"date":"2024-04-30","index":2251,"close":70.2,"high":74.48,"low":70.18,"open":72.4,"volume":8246200},{"timestamp":1714570200,"date":"2024-05-01","index":2252,"close":70.4,"high":72.08,"low":68.88,"open":70.21,"volume":7432900},{"timestamp":1714656600,"date":"2024-05-02","index":2253,"close":72,"high":72.72,"low":70.23,"open":71.99,"volume":5387100},{"timestamp":1714743000,"date":"2024-05-03","index":2254,"close":74.46,"high":74.88,"low":73.06,"open":73.78,"volume":7346400},{"timestamp":1715002200,"date":"2024-05-06","index":2255,"close":77.37,"high":77.8,"low":74.42,"open":75,"volume":11042600},{"timestamp":1715088600,"date":"2024-05-07","index":2256,"close":77.05,"high":77.82,"low":75.29,"open":76.53,"volume":11383800}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":2257,"close":62.73,"high":64.2,"low":60.64,"open":63.67,"volume":58311600},{"timestamp":1715261400,"date":"2024-05-09","index":2258,"close":62.45,"high":63.8,"low":61.61,"open":63.57,"volume":19819700},{"timestamp":1715347800,"date":"2024-05-10","index":2259,"close":58.94,"high":62.74,"low":58.65,"open":62.72,"volume":30675600},{"timestamp":1715607000,"date":"2024-05-13","index":2260,"close":58.78,"high":59.48,"low":58.26,"open":59.07,"volume":12847600},{"timestamp":1715693400,"date":"2024-05-14","index":2261,"close":58.03,"high":58.77,"low":56.92,"open":58.66,"volume":20334800},{"timestamp":1715779800,"date":"2024-05-15","index":2262,"close":58.77,"high":59.67,"low":58.35,"open":59.17,"volume":11174300},{"timestamp":1715866200,"date":"2024-05-16","index":2263,"close":57.81,"high":58.99,"low":57.78,"open":58.65,"volume":9636000},{"timestamp":1715952600,"date":"2024-05-17","index":2264,"close":58.53,"high":58.59,"low":57.04,"open":57.95,"volume":12303900},{"timestamp":1716211800,"date":"2024-05-20","index":2265,"close":58.91,"high":59.21,"low":58.3,"open":58.87,"volume":7786100},{"timestamp":1716298200,"date":"2024-05-21","index":2266,"close":57.02,"high":58.62,"low":57.01,"open":58.5,"volume":13778700},{"timestamp":1716384600,"date":"2024-05-22","index":2267,"close":58.7,"high":60.11,"low":58.21,"open":58.88,"volume":18624500}]},{"date":"2024-02-13","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1706538600,"date":"2024-01-29","index":2187,"close":83.54,"high":83.57,"low":81.47,"open":81.74,"volume":6479000},{"timestamp":1706625000,"date":"2024-01-30","index":2188,"close":82.33,"high":83.25,"low":81.68,"open":82.78,"volume":5529000},{"timestamp":1706711400,"date":"2024-01-31","index":2189,"close":80.07,"high":82.22,"low":79.96,"open":81.3,"volume":6749700},{"timestamp":1706797800,"date":"2024-02-01","index":2190,"close":76.72,"high":79.58,"low":75.82,"open":79.37,"volume":14190000},{"timestamp":1706884200,"date":"2024-02-02","index":2191,"close":82.93,"high":83.03,"low":79.33,"open":81,"volume":17644900},{"timestamp":1707143400,"date":"2024-02-05","index":2192,"close":81.4,"high":82.8,"low":80.03,"open":82.44,"volume":8558300},{"timestamp":1707229800,"date":"2024-02-06","index":2193,"close":81.56,"high":82.04,"low":79.77,"open":81.4,"volume":5548000},{"timestamp":1707316200,"date":"2024-02-07","index":2194,"close":85.17,"high":85.46,"low":81.8,"open":82.1,"volume":13242600},{"timestamp":1707402600,"date":"2024-02-08","index":2195,"close":87.87,"high":91.44,"low":84.9,"open":85.03,"volume":20834800},{"timestamp":1707489000,"date":"2024-02-09","index":2196,"close":90.72,"high":91.21,"low":88.92,"open":90,"volume":11356900},{"timestamp":1707748200,"date":"2024-02-12","index":2197,"close":89.12,"high":91.57,"low":88.98,"open":91.4,"volume":17188800}],"post":[{"timestamp":1707834600,"date":"2024-02-13","index":2198,"close":77.18,"high":83.49,"low":77.01,"open":77.8,"volume":40164900},{"timestamp":1707921000,"date":"2024-02-14","index":2199,"close":80.67,"high":80.7,"low":77.48,"open":79.11,"volume":18016700},{"timestamp":1708007400,"date":"2024-02-15","index":2200,"close":84,"high":84.05,"low":79.6,"open":80.24,"volume":15483200},{"timestamp":1708093800,"date":"2024-02-16","index":2201,"close":81.29,"high":83.67,"low":80.35,"open":82.25,"volume":13691800},{"timestamp":1708439400,"date":"2024-02-20","index":2202,"close":78.62,"high":80.58,"low":77.72,"open":79.95,"volume":10349300},{"timestamp":1708525800,"date":"2024-02-21","index":2203,"close":75.59,"high":78.06,"low":74.67,"open":77,"volume":10553400},{"timestamp":1708612200,"date":"2024-02-22","index":2204,"close":75.03,"high":78.83,"low":74.87,"open":78.28,"volume":11326800},{"timestamp":1708698600,"date":"2024-02-23","index":2205,"close":76.24,"high":76.8,"low":73.85,"open":75.05,"volume":10235600},{"timestamp":1708957800,"date":"2024-02-26","index":2206,"close":77.56,"high":78.25,"low":76.21,"open":76.31,"volume":8935200},{"timestamp":1709044200,"date":"2024-02-27","index":2207,"close":76.63,"high":77.63,"low":75.9,"open":77.56,"volume":7449300},{"timestamp":1709130600,"date":"2024-02-28","index":2208,"close":75.56,"high":76.19,"low":74.73,"open":75.56,"volume":5208500}]},{"date":"2023-11-02","estimated":0.14,"reported":0.24,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2118,"close":52.84,"high":56.2,"low":52.43,"open":54.58,"volume":15420800},{"timestamp":1697722200,"date":"2023-10-19","index":2119,"close":51.83,"high":53.32,"low":51.54,"open":53.13,"volume":10438100},{"timestamp":1697808600,"date":"2023-10-20","index":2120,"close":51.14,"high":52.45,"low":50.62,"open":51.57,"volume":8373000},{"timestamp":1698067800,"date":"2023-10-23","index":2121,"close":51,"high":51.98,"low":49.64,"open":50.53,"volume":8851700},{"timestamp":1698154200,"date":"2023-10-24","index":2122,"close":52.35,"high":52.88,"low":51.26,"open":51.5,"volume":7618800},{"timestamp":1698240600,"date":"2023-10-25","index":2123,"close":48.49,"high":51.08,"low":48.35,"open":50.85,"volume":12658800},{"timestamp":1698327000,"date":"2023-10-26","index":2124,"close":46.69,"high":49.36,"low":45.81,"open":48.84,"volume":17931300},{"timestamp":1698413400,"date":"2023-10-27","index":2125,"close":46.4,"high":48.18,"low":46.06,"open":48.13,"volume":12207700},{"timestamp":1698672600,"date":"2023-10-30","index":2126,"close":46.92,"high":47.85,"low":46.25,"open":47.09,"volume":10496200},{"timestamp":1698759000,"date":"2023-10-31","index":2127,"close":47.19,"high":47.63,"low":45.5,"open":46.65,"volume":12046900},{"timestamp":1698845400,"date":"2023-11-01","index":2128,"close":48.79,"high":48.86,"low":47.16,"open":47.55,"volume":19173700}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2129,"close":59.7,"high":60.15,"low":55.51,"open":57.64,"volume":43602900},{"timestamp":1699018200,"date":"2023-11-03","index":2130,"close":61.47,"high":61.84,"low":58.95,"open":59.86,"volume":22370000},{"timestamp":1699281000,"date":"2023-11-06","index":2131,"close":60.43,"high":61.78,"low":59.71,"open":61.59,"volume":13284900},{"timestamp":1699367400,"date":"2023-11-07","index":2132,"close":61.69,"high":62.34,"low":60.03,"open":60.7,"volume":11180400},{"timestamp":1699453800,"date":"2023-11-08","index":2133,"close":62.74,"high":63.09,"low":60.7,"open":61.87,"volume":11987600},{"timestamp":1699540200,"date":"2023-11-09","index":2134,"close":60.37,"high":63.34,"low":60.33,"open":62.52,"volume":13118300},{"timestamp":1699626600,"date":"2023-11-10","index":2135,"close":61.34,"high":61.63,"low":59.89,"open":60.27,"volume":9322100},{"timestamp":1699885800,"date":"2023-11-13","index":2136,"close":62.34,"high":62.41,"low":60.24,"open":61.23,"volume":8784100},{"timestamp":1699972200,"date":"2023-11-14","index":2137,"close":65.52,"high":66.17,"low":63.98,"open":64.26,"volume":13168400},{"timestamp":1700058600,"date":"2023-11-15","index":2138,"close":67.85,"high":68.35,"low":65.76,"open":65.82,"volume":13514500},{"timestamp":1700145000,"date":"2023-11-16","index":2139,"close":67.28,"high":68.25,"low":66.69,"open":67.06,"volume":9160900}]},{"date":"2023-08-02","estimated":0.05,"reported":0.14,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":2053,"close":67.26,"high":68.46,"low":65.25,"open":68.46,"volume":14982000},{"timestamp":1689773400,"date":"2023-07-19","index":2054,"close":68.23,"high":69.13,"low":67.41,"open":67.88,"volume":9139300},{"timestamp":1689859800,"date":"2023-07-20","index":2055,"close":65.44,"high":68.27,"low":65.03,"open":67.27,"volume":10732300},{"timestamp":1689946200,"date":"2023-07-21","index":2056,"close":65.57,"high":66.64,"low":65.19,"open":66.26,"volume":7394600},{"timestamp":1690205400,"date":"2023-07-24","index":2057,"close":66.17,"high":67.7,"low":65.51,"open":67,"volume":10457300},{"timestamp":1690291800,"date":"2023-07-25","index":2058,"close":64.99,"high":66.48,"low":64.85,"open":65.91,"volume":8531200},{"timestamp":1690378200,"date":"2023-07-26","index":2059,"close":64.68,"high":65.9,"low":63.91,"open":64.5,"volume":8663000},{"timestamp":1690464600,"date":"2023-07-27","index":2060,"close":63.96,"high":67.79,"low":63.53,"open":66.32,"volume":12823800},{"timestamp":1690551000,"date":"2023-07-28","index":2061,"close":66.04,"high":66.26,"low":64.87,"open":65.01,"volume":7783200},{"timestamp":1690810200,"date":"2023-07-31","index":2062,"close":67.58,"high":68.31,"low":66.76,"open":66.95,"volume":9079000},{"timestamp":1690896600,"date":"2023-08-01","index":2063,"close":67.45,"high":67.64,"low":65.59,"open":66.77,"volume":9900400}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":2064,"close":62.43,"high":66.18,"low":61.99,"open":65.64,"volume":25987400},{"timestamp":1691069400,"date":"2023-08-03","index":2065,"close":59.04,"high":64.25,"low":58.33,"open":61.88,"volume":35450300},{"timestamp":1691155800,"date":"2023-08-04","index":2066,"close":57.93,"high":61.18,"low":57.67,"open":60.25,"volume":17041900},{"timestamp":1691415000,"date":"2023-08-07","index":2067,"close":57.57,"high":58.06,"low":56.51,"open":57.61,"volume":10887400},{"timestamp":1691501400,"date":"2023-08-08","index":2068,"close":56.19,"high":57.31,"low":55.73,"open":56.45,"volume":12202300},{"timestamp":1691587800,"date":"2023-08-09","index":2069,"close":55.2,"high":57.06,"low":55.09,"open":56.1,"volume":9709000},{"timestamp":1691674200,"date":"2023-08-10","index":2070,"close":56.47,"high":57.2,"low":55.38,"open":56.3,"volume":11696400},{"timestamp":1691760600,"date":"2023-08-11","index":2071,"close":55.27,"high":55.94,"low":54.71,"open":55.59,"volume":8671900},{"timestamp":1692019800,"date":"2023-08-14","index":2072,"close":55.98,"high":55.99,"low":54.38,"open":54.54,"volume":6531000},{"timestamp":1692106200,"date":"2023-08-15","index":2073,"close":55.34,"high":56.2,"low":54.77,"open":55.69,"volume":9741000},{"timestamp":1692192600,"date":"2023-08-16","index":2074,"close":55.34,"high":55.94,"low":54.35,"open":55.16,"volume":8530700}]},{"date":"2023-05-04","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":1992,"close":49.05,"high":49.4,"low":48.31,"open":48.42,"volume":10237300},{"timestamp":1681997400,"date":"2023-04-20","index":1993,"close":48,"high":48.74,"low":47.64,"open":48.4,"volume":12161900},{"timestamp":1682083800,"date":"2023-04-21","index":1994,"close":48.94,"high":48.99,"low":47.85,"open":48.23,"volume":12149000},{"timestamp":1682343000,"date":"2023-04-24","index":1995,"close":48.02,"high":49.46,"low":47.54,"open":48.85,"volume":10039700},{"timestamp":1682429400,"date":"2023-04-25","index":1996,"close":46.46,"high":47.5,"low":46.28,"open":47.5,"volume":9376800},{"timestamp":1682515800,"date":"2023-04-26","index":1997,"close":46.37,"high":47.42,"low":46.17,"open":47.23,"volume":8126500},{"timestamp":1682602200,"date":"2023-04-27","index":1998,"close":47.59,"high":47.62,"low":46.34,"open":47.43,"volume":11479500},{"timestamp":1682688600,"date":"2023-04-28","index":1999,"close":48.45,"high":48.87,"low":46.92,"open":46.94,"volume":10411800},{"timestamp":1682947800,"date":"2023-05-01","index":2000,"close":47.28,"high":48.92,"low":47.13,"open":48.13,"volume":9577300},{"timestamp":1683034200,"date":"2023-05-02","index":2001,"close":46.78,"high":47.63,"low":46.08,"open":46.87,"volume":11255000},{"timestamp":1683120600,"date":"2023-05-03","index":2002,"close":46.27,"high":47.97,"low":46.19,"open":46.8,"volume":15472700}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2003,"close":57.3,"high":59.82,"low":53.88,"open":54.87,"volume":88927300},{"timestamp":1683293400,"date":"2023-05-05","index":2004,"close":62.03,"high":62.54,"low":57.02,"open":57.3,"volume":43079500},{"timestamp":1683552600,"date":"2023-05-08","index":2005,"close":64.38,"high":65.13,"low":61.29,"open":61.6,"volume":37097600},{"timestamp":1683639000,"date":"2023-05-09","index":2006,"close":63.89,"high":63.93,"low":62.36,"open":63.48,"volume":20442800},{"timestamp":1683725400,"date":"2023-05-10","index":2007,"close":63.17,"high":65.54,"low":63.16,"open":64.31,"volume":17461200},{"timestamp":1683811800,"date":"2023-05-11","index":2008,"close":62.9,"high":63.09,"low":61.58,"open":62.4,"volume":15715100},{"timestamp":1683898200,"date":"2023-05-12","index":2009,"close":61.33,"high":62.71,"low":61.01,"open":62.4,"volume":13654600},{"timestamp":1684157400,"date":"2023-05-15","index":2010,"close":61.58,"high":62.32,"low":60.7,"open":60.76,"volume":10652900},{"timestamp":1684243800,"date":"2023-05-16","index":2011,"close":60.12,"high":62,"low":60.12,"open":61.2,"volume":11089600},{"timestamp":1684330200,"date":"2023-05-17","index":2012,"close":60.76,"high":61.08,"low":59.42,"open":60.48,"volume":10665600},{"timestamp":1684416600,"date":"2023-05-18","index":2013,"close":60.85,"high":61.98,"low":60.01,"open":60.79,"volume":12967300}]},{"date":"2023-02-15","estimated":-0.01,"reported":0.07,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":1938,"close":49.27,"high":49.74,"low":47.73,"open":47.88,"volume":21531600},{"timestamp":1675261800,"date":"2023-02-01","index":1939,"close":50.26,"high":50.84,"low":48.28,"open":49.37,"volume":26964600},{"timestamp":1675348200,"date":"2023-02-02","index":1940,"close":53.63,"high":54.49,"low":52.33,"open":52.74,"volume":26663500},{"timestamp":1675434600,"date":"2023-02-03","index":1941,"close":52.93,"high":54.67,"low":51,"open":51.27,"volume":21572000},{"timestamp":1675693800,"date":"2023-02-06","index":1942,"close":51.57,"high":52.89,"low":51.4,"open":51.67,"volume":13585900},{"timestamp":1675780200,"date":"2023-02-07","index":1943,"close":51.35,"high":51.8,"low":49.34,"open":51.61,"volume":20441200},{"timestamp":1675866600,"date":"2023-02-08","index":1944,"close":49.8,"high":51.72,"low":49.76,"open":51.11,"volume":13116400},{"timestamp":1675953000,"date":"2023-02-09","index":1945,"close":49.64,"high":51.26,"low":49.4,"open":50.72,"volume":17396400},{"timestamp":1676039400,"date":"2023-02-10","index":1946,"close":48.3,"high":49.15,"low":47.33,"open":48.86,"volume":14714100},{"timestamp":1676298600,"date":"2023-02-13","index":1947,"close":48.7,"high":49.12,"low":47.92,"open":48.38,"volume":11358400},{"timestamp":1676385000,"date":"2023-02-14","index":1948,"close":50.11,"high":50.73,"low":47.94,"open":48.75,"volume":18465400}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":1949,"close":53.39,"high":53.7,"low":50.21,"open":51,"volume":36098100},{"timestamp":1676557800,"date":"2023-02-16","index":1950,"close":44.91,"high":46.92,"low":44.31,"open":45.54,"volume":66831900},{"timestamp":1676644200,"date":"2023-02-17","index":1951,"close":43.61,"high":45.03,"low":42.92,"open":44.14,"volume":26415300},{"timestamp":1676989800,"date":"2023-02-21","index":1952,"close":41.42,"high":42.85,"low":41.14,"open":42.13,"volume":24483300},{"timestamp":1677076200,"date":"2023-02-22","index":1953,"close":42.03,"high":42.92,"low":41.02,"open":42.03,"volume":20094700},{"timestamp":1677162600,"date":"2023-02-23","index":1954,"close":42.38,"high":42.82,"low":40.94,"open":42.69,"volume":20430900},{"timestamp":1677249000,"date":"2023-02-24","index":1955,"close":40.75,"high":41.09,"low":39.87,"open":40.45,"volume":20981600},{"timestamp":1677508200,"date":"2023-02-27","index":1956,"close":40.48,"high":41.05,"low":39.74,"open":40.94,"volume":18491800},{"timestamp":1677594600,"date":"2023-02-28","index":1957,"close":41.14,"high":41.36,"low":40.41,"open":40.51,"volume":13054900},{"timestamp":1677681000,"date":"2023-03-01","index":1958,"close":40.1,"high":41.45,"low":40,"open":41.14,"volume":13484800},{"timestamp":1677767400,"date":"2023-03-02","index":1959,"close":41.18,"high":41.41,"low":39.02,"open":39.12,"volume":16917000}]},{"date":"2022-10-27","estimated":-0.07,"reported":-0.02,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":1863,"close":25.99,"high":26.45,"low":25.25,"open":25.66,"volume":20772500},{"timestamp":1665667800,"date":"2022-10-13","index":1864,"close":26.24,"high":26.56,"low":23.63,"open":24.11,"volume":34677500},{"timestamp":1665754200,"date":"2022-10-14","index":1865,"close":26.06,"high":27.39,"low":25.98,"open":26.99,"volume":30443800},{"timestamp":1666013400,"date":"2022-10-17","index":1866,"close":27.76,"high":28,"low":27.07,"open":27.45,"volume":22387300},{"timestamp":1666099800,"date":"2022-10-18","index":1867,"close":28.73,"high":29.72,"low":28.33,"open":29.25,"volume":22754300},{"timestamp":1666186200,"date":"2022-10-19","index":1868,"close":28.35,"high":28.63,"low":27.84,"open":28.45,"volume":22677700},{"timestamp":1666272600,"date":"2022-10-20","index":1869,"close":29.73,"high":30.82,"low":28.38,"open":28.5,"volume":37547100},{"timestamp":1666359000,"date":"2022-10-21","index":1870,"close":29.75,"high":29.75,"low":28.03,"open":29.03,"volume":32835900},{"timestamp":1666618200,"date":"2022-10-24","index":1871,"close":28.75,"high":29.39,"low":27.83,"open":29.32,"volume":24463900},{"timestamp":1666704600,"date":"2022-10-25","index":1872,"close":29.83,"high":30.16,"low":29.15,"open":29.16,"volume":19598800},{"timestamp":1666791000,"date":"2022-10-26","index":1873,"close":29.06,"high":30.87,"low":28.55,"open":29.2,"volume":29275000}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":1874,"close":34.1,"high":34.6,"low":30.9,"open":31.03,"volume":85884000},{"timestamp":1666963800,"date":"2022-10-28","index":1875,"close":34.19,"high":34.78,"low":32.58,"open":33.84,"volume":39189500},{"timestamp":1667223000,"date":"2022-10-31","index":1876,"close":34.23,"high":36.16,"low":33.9,"open":34.07,"volume":46021100},{"timestamp":1667309400,"date":"2022-11-01","index":1877,"close":34.79,"high":36.4,"low":34.72,"open":35.38,"volume":32527700},{"timestamp":1667395800,"date":"2022-11-02","index":1878,"close":33.51,"high":36.06,"low":33.51,"open":34.93,"volume":34905000},{"timestamp":1667482200,"date":"2022-11-03","index":1879,"close":33.74,"high":35.16,"low":32.83,"open":32.92,"volume":23395000},{"timestamp":1667568600,"date":"2022-11-04","index":1880,"close":32.15,"high":35,"low":31.33,"open":34.73,"volume":30310900},{"timestamp":1667831400,"date":"2022-11-07","index":1881,"close":32.24,"high":32.93,"low":31.46,"open":32.61,"volume":16129000},{"timestamp":1667917800,"date":"2022-11-08","index":1882,"close":32.8,"high":33.25,"low":31.66,"open":32.57,"volume":18576000},{"timestamp":1668004200,"date":"2022-11-09","index":1883,"close":30.9,"high":32.39,"low":30.44,"open":32.03,"volume":17640800},{"timestamp":1668090600,"date":"2022-11-10","index":1884,"close":36.51,"high":36.6,"low":33.45,"open":33.9,"volume":32449100}]},{"date":"2022-07-27","estimated":0.02,"reported":-0.03,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1798,"close":32.38,"high":33.48,"low":31.7,"open":32.57,"volume":21445000},{"timestamp":1657719000,"date":"2022-07-13","index":1799,"close":32.15,"high":33.21,"low":30.28,"open":31.35,"volume":26325800},{"timestamp":1657805400,"date":"2022-07-14","index":1800,"close":30.67,"high":32.25,"low":30.38,"open":31.84,"volume":24247400},{"timestamp":1657891800,"date":"2022-07-15","index":1801,"close":31.27,"high":31.84,"low":30.02,"open":31.29,"volume":22398700},{"timestamp":1658151000,"date":"2022-07-18","index":1802,"close":32.54,"high":34.2,"low":31.83,"open":31.92,"volume":28950700},{"timestamp":1658237400,"date":"2022-07-19","index":1803,"close":34.37,"high":34.38,"low":32.04,"open":34.02,"volume":27254900},{"timestamp":1658323800,"date":"2022-07-20","index":1804,"close":38.49,"high":38.84,"low":33.95,"open":34.19,"volume":42330800},{"timestamp":1658410200,"date":"2022-07-21","index":1805,"close":40.4,"high":40.68,"low":37.85,"open":37.97,"volume":39578500},{"timestamp":1658496600,"date":"2022-07-22","index":1806,"close":37.35,"high":39.86,"low":36.76,"open":39.4,"volume":28254400},{"timestamp":1658755800,"date":"2022-07-25","index":1807,"close":36.71,"high":37.43,"low":35.71,"open":37.05,"volume":19770500},{"timestamp":1658842200,"date":"2022-07-26","index":1808,"close":31.55,"high":31.95,"low":30.55,"open":31.81,"volume":65071900}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1809,"close":35.24,"high":35.48,"low":31.31,"open":31.46,"volume":79941500},{"timestamp":1659015000,"date":"2022-07-28","index":1810,"close":35.91,"high":36.16,"low":33.6,"open":34.7,"volume":33198400},{"timestamp":1659101400,"date":"2022-07-29","index":1811,"close":34.83,"high":36.65,"low":33.75,"open":35.21,"volume":31716800},{"timestamp":1659360600,"date":"2022-08-01","index":1812,"close":36.44,"high":37.42,"low":34.05,"open":34.9,"volume":26421500},{"timestamp":1659447000,"date":"2022-08-02","index":1813,"close":37.74,"high":38.98,"low":35.55,"open":35.7,"volume":29707000},{"timestamp":1659533400,"date":"2022-08-03","index":1814,"close":41.93,"high":42.15,"low":38.3,"open":38.3,"volume":38072800},{"timestamp":1659619800,"date":"2022-08-04","index":1815,"close":41.02,"high":42.59,"low":40.17,"open":41.95,"volume":31569700},{"timestamp":1659706200,"date":"2022-08-05","index":1816,"close":40.81,"high":42.55,"low":39.04,"open":39.27,"volume":28771500},{"timestamp":1659965400,"date":"2022-08-08","index":1817,"close":39.77,"high":42.45,"low":39.27,"open":41.41,"volume":29845900},{"timestamp":1660051800,"date":"2022-08-09","index":1818,"close":36.75,"high":38.84,"low":36.31,"open":38.75,"volume":34712100},{"timestamp":1660138200,"date":"2022-08-10","index":1819,"close":40.61,"high":40.87,"low":37.97,"open":39.44,"volume":39813100}]},{"date":"2022-05-05","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1742,"close":52.5,"high":59.4,"low":52.5,"open":59.3,"volume":51187000},{"timestamp":1650547800,"date":"2022-04-21","index":1743,"close":48.1,"high":53.77,"low":47.26,"open":53.5,"volume":59355000},{"timestamp":1650634200,"date":"2022-04-22","index":1744,"close":46,"high":49.27,"low":45.4,"open":48,"volume":44860000},{"timestamp":1650893400,"date":"2022-04-25","index":1745,"close":45.92,"high":47.58,"low":45.34,"open":46.2,"volume":40069000},{"timestamp":1650979800,"date":"2022-04-26","index":1746,"close":42.81,"high":45.85,"low":42.8,"open":45.51,"volume":37412000},{"timestamp":1651066200,"date":"2022-04-27","index":1747,"close":41.62,"high":44,"low":41.33,"open":42.4,"volume":31913000},{"timestamp":1651152600,"date":"2022-04-28","index":1748,"close":44.33,"high":45.21,"low":41.12,"open":42.88,"volume":41856000},{"timestamp":1651239000,"date":"2022-04-29","index":1749,"close":42.68,"high":46.34,"low":42.15,"open":42.2,"volume":39769000},{"timestamp":1651498200,"date":"2022-05-02","index":1750,"close":45.3,"high":45.41,"low":42.12,"open":42.12,"volume":33719000},{"timestamp":1651584600,"date":"2022-05-03","index":1751,"close":46.52,"high":47.53,"low":44.94,"open":45.17,"volume":37363000},{"timestamp":1651671000,"date":"2022-05-04","index":1752,"close":48.55,"high":48.8,"low":43.91,"open":45.77,"volume":44708000}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1753,"close":41.31,"high":42.49,"low":39.59,"open":40.76,"volume":113608000},{"timestamp":1651843800,"date":"2022-05-06","index":1754,"close":37.75,"high":40.15,"low":35.51,"open":40.11,"volume":102696000},{"timestamp":1652103000,"date":"2022-05-09","index":1755,"close":34,"high":37.17,"low":33.73,"open":36.2,"volume":64127000},{"timestamp":1652189400,"date":"2022-05-10","index":1756,"close":33.54,"high":36.61,"low":31.8,"open":35.49,"volume":60862000},{"timestamp":1652275800,"date":"2022-05-11","index":1757,"close":31.86,"high":34.6,"low":31.52,"open":33.19,"volume":63287000},{"timestamp":1652362200,"date":"2022-05-12","index":1758,"close":35.35,"high":38.5,"low":30.81,"open":31.36,"volume":94274000},{"timestamp":1652448600,"date":"2022-05-13","index":1759,"close":40.25,"high":40.86,"low":37.22,"open":37.22,"volume":61514000},{"timestamp":1652707800,"date":"2022-05-16","index":1760,"close":35.99,"high":39.82,"low":35.69,"open":39.78,"volume":54134000},{"timestamp":1652794200,"date":"2022-05-17","index":1761,"close":37.26,"high":38.5,"low":34.64,"open":37.4,"volume":47196000},{"timestamp":1652880600,"date":"2022-05-18","index":1762,"close":36.06,"high":37.97,"low":35.5,"open":36.31,"volume":42404000},{"timestamp":1652967000,"date":"2022-05-19","index":1763,"close":39.13,"high":41.37,"low":36.05,"open":36.22,"volume":76018000}]},{"date":"2022-02-16","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":1688,"close":98.42,"high":98.85,"low":93.79,"open":98.43,"volume":17521000},{"timestamp":1643812200,"date":"2022-02-02","index":1689,"close":88.59,"high":98.51,"low":86.49,"open":98.35,"volume":31831000},{"timestamp":1643898600,"date":"2022-02-03","index":1690,"close":80.94,"high":85.74,"low":80.6,"open":83,"volume":30260000},{"timestamp":1643985000,"date":"2022-02-04","index":1691,"close":87.6,"high":89.26,"low":81.09,"open":83,"volume":29425000},{"timestamp":1644244200,"date":"2022-02-07","index":1692,"close":86.69,"high":90.8,"low":85.55,"open":88.16,"volume":16540000},{"timestamp":1644330600,"date":"2022-02-08","index":1693,"close":87.8,"high":88.05,"low":85.2,"open":85.9,"volume":11550000},{"timestamp":1644417000,"date":"2022-02-09","index":1694,"close":92.5,"high":92.56,"low":88.4,"open":90.52,"volume":14855000},{"timestamp":1644503400,"date":"2022-02-10","index":1695,"close":89.33,"high":93.25,"low":88.5,"open":90,"volume":19135000},{"timestamp":1644589800,"date":"2022-02-11","index":1696,"close":85.4,"high":90.6,"low":83.5,"open":89.21,"volume":13525000},{"timestamp":1644849000,"date":"2022-02-14","index":1697,"close":84.75,"high":87.11,"low":83.55,"open":84.64,"volume":15799000},{"timestamp":1644935400,"date":"2022-02-15","index":1698,"close":88.95,"high":89.13,"low":84.31,"open":86.44,"volume":17269000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":1699,"close":74.68,"high":80,"low":72,"open":79.99,"volume":99250000},{"timestamp":1645108200,"date":"2022-02-17","index":1700,"close":66,"high":73.22,"low":65.5,"open":72.71,"volume":70505000},{"timestamp":1645194600,"date":"2022-02-18","index":1701,"close":65.69,"high":68.35,"low":64.04,"open":66.28,"volume":39739000},{"timestamp":1645540200,"date":"2022-02-22","index":1702,"close":62.62,"high":66.2,"low":62.43,"open":63.2,"volume":31565000},{"timestamp":1645626600,"date":"2022-02-23","index":1703,"close":62.66,"high":65.99,"low":62.5,"open":63.48,"volume":24329000},{"timestamp":1645713000,"date":"2022-02-24","index":1704,"close":66.4,"high":66.88,"low":58.5,"open":58.5,"volume":35520000},{"timestamp":1645799400,"date":"2022-02-25","index":1705,"close":67.69,"high":68.46,"low":64.3,"open":67.73,"volume":22754000},{"timestamp":1646058600,"date":"2022-02-28","index":1706,"close":69.43,"high":70.41,"low":66.75,"open":68.98,"volume":17032000},{"timestamp":1646145000,"date":"2022-03-01","index":1707,"close":67.34,"high":71.12,"low":67.06,"open":68.89,"volume":16118000},{"timestamp":1646231400,"date":"2022-03-02","index":1708,"close":65.98,"high":67.8,"low":63.54,"open":67.14,"volume":22121000},{"timestamp":1646317800,"date":"2022-03-03","index":1709,"close":64.07,"high":66.63,"low":63.22,"open":66.49,"volume":15530000}]},{"date":"2021-10-28","estimated":0.12,"reported":0.08,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":1612,"close":139.9,"high":139.95,"low":136.87,"open":137.7,"volume":6402000},{"timestamp":1634218200,"date":"2021-10-14","index":1613,"close":140.68,"high":142.7,"low":140.17,"open":141.32,"volume":6224000},{"timestamp":1634304600,"date":"2021-10-15","index":1614,"close":142.46,"high":142.99,"low":139.71,"open":141.48,"volume":7320000},{"timestamp":1634563800,"date":"2021-10-18","index":1615,"close":146.51,"high":146.6,"low":141.8,"open":142.5,"volume":8406000},{"timestamp":1634650200,"date":"2021-10-19","index":1616,"close":148.57,"high":150.2,"low":147,"open":147.99,"volume":7261000},{"timestamp":1634736600,"date":"2021-10-20","index":1617,"close":148.75,"high":150.23,"low":146.2,"open":149.79,"volume":7125000},{"timestamp":1634823000,"date":"2021-10-21","index":1618,"close":149.67,"high":150.67,"low":147.22,"open":147.22,"volume":6267000},{"timestamp":1634909400,"date":"2021-10-22","index":1619,"close":142.59,"high":147.29,"low":140.45,"open":147,"volume":15291000},{"timestamp":1635168600,"date":"2021-10-25","index":1620,"close":142.52,"high":143.9,"low":139.5,"open":142.89,"volume":8001000},{"timestamp":1635255000,"date":"2021-10-26","index":1621,"close":136.37,"high":143.01,"low":135.77,"open":142.8,"volume":12910000},{"timestamp":1635341400,"date":"2021-10-27","index":1622,"close":136.11,"high":137.92,"low":133.61,"open":136.4,"volume":14520000}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":1623,"close":145.7,"high":150.47,"low":132.85,"open":135,"volume":37595000},{"timestamp":1635514200,"date":"2021-10-29","index":1624,"close":146.67,"high":148.82,"low":141.98,"open":143.5,"volume":12632000},{"timestamp":1635773400,"date":"2021-11-01","index":1625,"close":152.76,"high":153.18,"low":146,"open":146.51,"volume":15488000},{"timestamp":1635859800,"date":"2021-11-02","index":1626,"close":147.66,"high":153.4,"low":147.1,"open":152.3,"volume":9064000},{"timestamp":1635946200,"date":"2021-11-03","index":1627,"close":149.53,"high":149.72,"low":145.21,"open":149.53,"volume":7089000},{"timestamp":1636032600,"date":"2021-11-04","index":1628,"close":154.06,"high":154.92,"low":149.55,"open":151.53,"volume":9932000},{"timestamp":1636119000,"date":"2021-11-05","index":1629,"close":152.81,"high":155,"low":151.02,"open":153.5,"volume":6538000},{"timestamp":1636381800,"date":"2021-11-08","index":1630,"close":153.38,"high":156.43,"low":152.2,"open":154,"volume":7644000},{"timestamp":1636468200,"date":"2021-11-09","index":1631,"close":155.49,"high":156.31,"low":151.98,"open":154.6,"volume":5945000},{"timestamp":1636554600,"date":"2021-11-10","index":1632,"close":147.4,"high":154.49,"low":147,"open":153.74,"volume":6922000},{"timestamp":1636641000,"date":"2021-11-11","index":1633,"close":149.03,"high":151.2,"low":149,"open":150.05,"volume":5458000}]},{"date":"2021-07-28","estimated":0.1,"reported":0.22,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":1547,"close":151.65,"high":153.23,"low":149.07,"open":149.26,"volume":11928000},{"timestamp":1626269400,"date":"2021-07-14","index":1548,"close":146.3,"high":155,"low":145.9,"open":153.5,"volume":14591000},{"timestamp":1626355800,"date":"2021-07-15","index":1549,"close":144.15,"high":148.11,"low":142,"open":147.6,"volume":11672000},{"timestamp":1626442200,"date":"2021-07-16","index":1550,"close":144.26,"high":146.38,"low":142.6,"open":145.43,"volume":9597000},{"timestamp":1626701400,"date":"2021-07-19","index":1551,"close":147.2,"high":147.54,"low":139.3,"open":141.52,"volume":14301000},{"timestamp":1626787800,"date":"2021-07-20","index":1552,"close":152.48,"high":153.35,"low":145.82,"open":147.74,"volume":12863000},{"timestamp":1626874200,"date":"2021-07-21","index":1553,"close":156.94,"high":156.94,"low":151.56,"open":151.75,"volume":13495000},{"timestamp":1626960600,"date":"2021-07-22","index":1554,"close":159.41,"high":160.26,"low":156.43,"open":156.43,"volume":18516000},{"timestamp":1627047000,"date":"2021-07-23","index":1555,"close":164.33,"high":165,"low":159.59,"open":160.8,"volume":14018000},{"timestamp":1627306200,"date":"2021-07-26","index":1556,"close":158.23,"high":165,"low":157.67,"open":164.92,"volume":14330000},{"timestamp":1627392600,"date":"2021-07-27","index":1557,"close":155.51,"high":160.24,"low":151.3,"open":158.2,"volume":17331000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":1558,"close":153.8,"high":158.32,"low":149.7,"open":157.7,"volume":22118000},{"timestamp":1627565400,"date":"2021-07-29","index":1559,"close":152.5,"high":156.02,"low":151,"open":152.81,"volume":17606000},{"timestamp":1627651800,"date":"2021-07-30","index":1560,"close":149.99,"high":152.99,"low":149.02,"open":149.99,"volume":10310000},{"timestamp":1627911000,"date":"2021-08-02","index":1561,"close":153.87,"high":155.5,"low":149.31,"open":150.38,"volume":14319000},{"timestamp":1627997400,"date":"2021-08-03","index":1562,"close":152.26,"high":155.98,"low":149.9,"open":154.21,"volume":16119000},{"timestamp":1628083800,"date":"2021-08-04","index":1563,"close":155.55,"high":155.82,"low":151.7,"open":152.41,"volume":6691000},{"timestamp":1628170200,"date":"2021-08-05","index":1564,"close":154.55,"high":157.6,"low":153.38,"open":155.32,"volume":8228000},{"timestamp":1628256600,"date":"2021-08-06","index":1565,"close":152.51,"high":155.1,"low":150.13,"open":153.29,"volume":6929000},{"timestamp":1628515800,"date":"2021-08-09","index":1566,"close":155,"high":155.2,"low":151.01,"open":152.58,"volume":10938000},{"timestamp":1628602200,"date":"2021-08-10","index":1567,"close":152.59,"high":158.34,"low":151.44,"open":155.7,"volume":12075000},{"timestamp":1628688600,"date":"2021-08-11","index":1568,"close":148.52,"high":153.74,"low":148.08,"open":153.63,"volume":9219000}]},{"date":"2021-04-28","estimated":0.07,"reported":0.2,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":1484,"close":124.15,"high":124.82,"low":121.5,"open":121.5,"volume":10923000},{"timestamp":1618407000,"date":"2021-04-14","index":1485,"close":117.99,"high":125,"low":117.6,"open":124.8,"volume":13165000},{"timestamp":1618493400,"date":"2021-04-15","index":1486,"close":120.83,"high":122.2,"low":118.7,"open":120,"volume":9545000},{"timestamp":1618579800,"date":"2021-04-16","index":1487,"close":120.78,"high":121.92,"low":118.78,"open":121.1,"volume":7345000},{"timestamp":1618839000,"date":"2021-04-19","index":1488,"close":114.58,"high":120.23,"low":114.32,"open":119.2,"volume":9309000},{"timestamp":1618925400,"date":"2021-04-20","index":1489,"close":112.3,"high":115.82,"low":110.72,"open":113.8,"volume":8610000},{"timestamp":1619011800,"date":"2021-04-21","index":1490,"close":114.21,"high":114.98,"low":111,"open":111.61,"volume":6237000},{"timestamp":1619098200,"date":"2021-04-22","index":1491,"close":109.66,"high":115.72,"low":109.2,"open":115.72,"volume":10819000},{"timestamp":1619184600,"date":"2021-04-23","index":1492,"close":109.9,"high":110.96,"low":108.73,"open":110.39,"volume":11936000},{"timestamp":1619443800,"date":"2021-04-26","index":1493,"close":116.6,"high":116.6,"low":110.73,"open":111.17,"volume":14914000},{"timestamp":1619530200,"date":"2021-04-27","index":1494,"close":115.69,"high":116.91,"low":113.44,"open":116.6,"volume":12861000}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":1495,"close":128.88,"high":130.16,"low":119.28,"open":121.68,"volume":39021000},{"timestamp":1619703000,"date":"2021-04-29","index":1496,"close":123.31,"high":130,"low":122.81,"open":129.95,"volume":16526000},{"timestamp":1619789400,"date":"2021-04-30","index":1497,"close":118.25,"high":122.74,"low":117.56,"open":121.58,"volume":15854000},{"timestamp":1620048600,"date":"2021-05-03","index":1498,"close":112.2,"high":119.44,"low":111.92,"open":118.67,"volume":13983000},{"timestamp":1620135000,"date":"2021-05-04","index":1499,"close":114.29,"high":114.4,"low":107.2,"open":111.5,"volume":20933000},{"timestamp":1620221400,"date":"2021-05-05","index":1500,"close":112.04,"high":115.78,"low":110.99,"open":115.1,"volume":12660000},{"timestamp":1620307800,"date":"2021-05-06","index":1501,"close":109.09,"high":112.58,"low":106.72,"open":111.3,"volume":22406000},{"timestamp":1620394200,"date":"2021-05-07","index":1502,"close":110.86,"high":112.86,"low":109.31,"open":111.82,"volume":15599000},{"timestamp":1620653400,"date":"2021-05-10","index":1503,"close":108.02,"high":110.24,"low":106,"open":109.9,"volume":13905000},{"timestamp":1620739800,"date":"2021-05-11","index":1504,"close":111.02,"high":112.16,"low":103.18,"open":104,"volume":19243000},{"timestamp":1620826200,"date":"2021-05-12","index":1505,"close":108.39,"high":110.59,"low":105.57,"open":108.3,"volume":13861000}]},{"date":"2021-02-17","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1612189800,"date":"2021-02-01","index":1435,"close":114.49,"high":114.9,"low":109.97,"open":110.6,"volume":10833000},{"timestamp":1612276200,"date":"2021-02-02","index":1436,"close":123.54,"high":123.83,"low":116.12,"open":116.65,"volume":17418000},{"timestamp":1612362600,"date":"2021-02-03","index":1437,"close":122.42,"high":124.6,"low":119.52,"open":123.54,"volume":11629000},{"timestamp":1612449000,"date":"2021-02-04","index":1438,"close":126.09,"high":128.16,"low":123.34,"open":124.13,"volume":14237000},{"timestamp":1612535400,"date":"2021-02-05","index":1439,"close":128.77,"high":129.68,"low":125.26,"open":126.15,"volume":10475000},{"timestamp":1612794600,"date":"2021-02-08","index":1440,"close":134.51,"high":134.83,"low":129.3,"open":130.39,"volume":12466000},{"timestamp":1612881000,"date":"2021-02-09","index":1441,"close":143.3,"high":145.35,"low":135.6,"open":136.55,"volume":21341000},{"timestamp":1612967400,"date":"2021-02-10","index":1442,"close":146.24,"high":149.98,"low":140.82,"open":144.8,"volume":20917000},{"timestamp":1613053800,"date":"2021-02-11","index":1443,"close":146.33,"high":148.2,"low":143.8,"open":147.56,"volume":9224000},{"timestamp":1613140200,"date":"2021-02-12","index":1444,"close":145.55,"high":147.3,"low":143.14,"open":145.7,"volume":10125000},{"timestamp":1613485800,"date":"2021-02-16","index":1445,"close":147.4,"high":149.23,"low":142.8,"open":146.85,"volume":15742000}],"post":[{"timestamp":1613572200,"date":"2021-02-17","index":1446,"close":142.5,"high":145.96,"low":134.5,"open":138.42,"volume":36524000},{"timestamp":1613658600,"date":"2021-02-18","index":1447,"close":138.46,"high":141.5,"low":137.52,"open":139.31,"volume":12521000},{"timestamp":1613745000,"date":"2021-02-19","index":1448,"close":143.5,"high":143.86,"low":137.65,"open":139.7,"volume":13248000},{"timestamp":1614004200,"date":"2021-02-22","index":1449,"close":138.13,"high":141.48,"low":136.06,"open":139.78,"volume":13880000},{"timestamp":1614090600,"date":"2021-02-23","index":1450,"close":130.02,"high":132.21,"low":120.54,"open":126.98,"volume":34488000},{"timestamp":1614177000,"date":"2021-02-24","index":1451,"close":130.12,"high":132,"low":126.35,"open":130.53,"volume":11156000},{"timestamp":1614263400,"date":"2021-02-25","index":1452,"close":124.51,"high":132.12,"low":122.62,"open":130.14,"volume":18641000},{"timestamp":1614349800,"date":"2021-02-26","index":1453,"close":128.1,"high":129.8,"low":123.7,"open":125.47,"volume":13237000},{"timestamp":1614609000,"date":"2021-03-01","index":1454,"close":130.99,"high":133,"low":128.1,"open":131.5,"volume":12698000},{"timestamp":1614695400,"date":"2021-03-02","index":1455,"close":130.91,"high":131.78,"low":125.5,"open":131.78,"volume":12761000},{"timestamp":1614781800,"date":"2021-03-03","index":1456,"close":122.03,"high":130,"low":121.83,"open":128.83,"volume":11563000}]},{"date":"2020-10-29","estimated":0.05,"reported":0.11,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":1361,"close":108.21,"high":111.43,"low":106.66,"open":111.1,"volume":11995000},{"timestamp":1602768600,"date":"2020-10-15","index":1362,"close":107.83,"high":108.28,"low":104.4,"open":105.8,"volume":10577000},{"timestamp":1602855000,"date":"2020-10-16","index":1363,"close":106.72,"high":110.35,"low":106.38,"open":108.6,"volume":10615000},{"timestamp":1603114200,"date":"2020-10-19","index":1364,"close":106.9,"high":109.02,"low":105.48,"open":107.08,"volume":9751000},{"timestamp":1603200600,"date":"2020-10-20","index":1365,"close":105.65,"high":107.84,"low":104.6,"open":106.8,"volume":8932000},{"timestamp":1603287000,"date":"2020-10-21","index":1366,"close":102.2,"high":106.9,"low":101.8,"open":105.49,"volume":9944000},{"timestamp":1603373400,"date":"2020-10-22","index":1367,"close":100.71,"high":103.39,"low":99.05,"open":102.68,"volume":9814000},{"timestamp":1603459800,"date":"2020-10-23","index":1368,"close":102.62,"high":102.7,"low":99.63,"open":100.15,"volume":10336000},{"timestamp":1603719000,"date":"2020-10-26","index":1369,"close":103.81,"high":104.44,"low":100.81,"open":101.9,"volume":14135000},{"timestamp":1603805400,"date":"2020-10-27","index":1370,"close":108.29,"high":108.8,"low":105.74,"open":106.69,"volume":16831000},{"timestamp":1603891800,"date":"2020-10-28","index":1371,"close":102.67,"high":106.71,"low":101.68,"open":105.82,"volume":16774000}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":1372,"close":97.7,"high":105.46,"low":97.5,"open":105.26,"volume":34668000},{"timestamp":1604064600,"date":"2020-10-30","index":1373,"close":92.54,"high":98.73,"low":90.62,"open":97.39,"volume":26758000},{"timestamp":1604327400,"date":"2020-11-02","index":1374,"close":91.5,"high":95.43,"low":89.89,"open":93.46,"volume":15234000},{"timestamp":1604413800,"date":"2020-11-03","index":1375,"close":94.17,"high":95.29,"low":91.05,"open":92.3,"volume":11108000},{"timestamp":1604500200,"date":"2020-11-04","index":1376,"close":99.6,"high":100.27,"low":95.5,"open":97.6,"volume":15923000},{"timestamp":1604586600,"date":"2020-11-05","index":1377,"close":103.65,"high":103.88,"low":100.3,"open":102.7,"volume":12611000},{"timestamp":1604673000,"date":"2020-11-06","index":1378,"close":104.5,"high":104.51,"low":100.31,"open":103.1,"volume":11536000},{"timestamp":1604932200,"date":"2020-11-09","index":1379,"close":90.26,"high":99.17,"low":90,"open":99,"volume":39158000},{"timestamp":1605018600,"date":"2020-11-10","index":1380,"close":88.58,"high":92.4,"low":87.5,"open":91.2,"volume":29365000},{"timestamp":1605105000,"date":"2020-11-11","index":1381,"close":94.72,"high":94.82,"low":89.86,"open":90.4,"volume":17331000},{"timestamp":1605191400,"date":"2020-11-12","index":1382,"close":92.58,"high":95.48,"low":92.17,"open":94.6,"volume":12230000}]},{"date":"2020-07-29","estimated":null,"reported":0.11,"pre":[],"post":[]},{"date":"2020-05-06","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1238,"close":58.5,"high":66.57,"low":55.6,"open":64.7,"volume":110507000},{"timestamp":1587562200,"date":"2020-04-22","index":1239,"close":62.66,"high":63.5,"low":60.32,"open":61.6,"volume":50241000},{"timestamp":1587648600,"date":"2020-04-23","index":1240,"close":62.05,"high":63.98,"low":61.04,"open":63.13,"volume":43839000},{"timestamp":1587735000,"date":"2020-04-24","index":1241,"close":64.32,"high":65.2,"low":60.56,"open":62.4,"volume":54456000},{"timestamp":1587994200,"date":"2020-04-27","index":1242,"close":62.86,"high":66.26,"low":62.3,"open":66.26,"volume":40300000},{"timestamp":1588080600,"date":"2020-04-28","index":1243,"close":63.37,"high":63.98,"low":61.01,"open":63.4,"volume":36857000},{"timestamp":1588167000,"date":"2020-04-29","index":1244,"close":64,"high":64.56,"low":62.11,"open":63.7,"volume":24039000},{"timestamp":1588253400,"date":"2020-04-30","index":1245,"close":63.23,"high":64.6,"low":62.3,"open":62.5,"volume":24460000},{"timestamp":1588339800,"date":"2020-05-01","index":1246,"close":61.36,"high":62.79,"low":59.5,"open":61.5,"volume":25212000},{"timestamp":1588599000,"date":"2020-05-04","index":1247,"close":65.89,"high":65.89,"low":61.7,"open":62.06,"volume":27598000},{"timestamp":1588685400,"date":"2020-05-05","index":1248,"close":68.61,"high":70.47,"low":66.2,"open":67,"volume":51437000}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1249,"close":73.35,"high":73.92,"low":66.9,"open":67.29,"volume":69252000},{"timestamp":1588858200,"date":"2020-05-07","index":1250,"close":72.28,"high":73.87,"low":71.5,"open":71.99,"volume":46034000},{"timestamp":1588944600,"date":"2020-05-08","index":1251,"close":70.9,"high":72.1,"low":70.3,"open":70.56,"volume":40787000},{"timestamp":1589203800,"date":"2020-05-11","index":1252,"close":75.03,"high":75.25,"low":70.38,"open":70.7,"volume":36738000},{"timestamp":1589290200,"date":"2020-05-12","index":1253,"close":74.23,"high":77.1,"low":73.39,"open":76.9,"volume":36961000},{"timestamp":1589376600,"date":"2020-05-13","index":1254,"close":75.44,"high":76.86,"low":71.73,"open":75,"volume":43696000},{"timestamp":1589463000,"date":"2020-05-14","index":1255,"close":75.43,"high":75.81,"low":73.3,"open":74.99,"volume":28475000},{"timestamp":1589549400,"date":"2020-05-15","index":1256,"close":76.7,"high":77.48,"low":75.13,"open":75.43,"volume":30235000},{"timestamp":1589808600,"date":"2020-05-18","index":1257,"close":73.8,"high":77.07,"low":73.3,"open":77,"volume":36674000},{"timestamp":1589895000,"date":"2020-05-19","index":1258,"close":75.3,"high":76.5,"low":71.32,"open":74.54,"volume":52644000},{"timestamp":1589981400,"date":"2020-05-20","index":1259,"close":77.8,"high":77.8,"low":75.17,"open":76.8,"volume":32390000}]},{"date":"2020-02-12","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1580221800,"date":"2020-01-28","index":1180,"close":46.77,"high":46.87,"low":45.11,"open":45.35,"volume":15361000},{"timestamp":1580308200,"date":"2020-01-29","index":1181,"close":47.17,"high":48,"low":47.04,"open":47.34,"volume":18085000},{"timestamp":1580394600,"date":"2020-01-30","index":1182,"close":47.69,"high":47.81,"low":46.47,"open":47.05,"volume":15071000},{"timestamp":1580481000,"date":"2020-01-31","index":1183,"close":46.57,"high":48.29,"low":46.3,"open":48.06,"volume":21802000},{"timestamp":1580740200,"date":"2020-02-03","index":1184,"close":46.94,"high":47.49,"low":45.72,"open":46.83,"volume":18507000},{"timestamp":1580826600,"date":"2020-02-04","index":1185,"close":48.55,"high":48.77,"low":47.18,"open":47.64,"volume":17798000},{"timestamp":1580913000,"date":"2020-02-05","index":1186,"close":47.56,"high":49.5,"low":46.8,"open":49.35,"volume":21317000},{"timestamp":1580999400,"date":"2020-02-06","index":1187,"close":47.3,"high":47.57,"low":46.25,"open":47.32,"volume":16732000},{"timestamp":1581085800,"date":"2020-02-07","index":1188,"close":47.87,"high":48.17,"low":46.68,"open":47.2,"volume":11944000},{"timestamp":1581345000,"date":"2020-02-10","index":1189,"close":49.17,"high":49.17,"low":47.65,"open":47.91,"volume":18650000},{"timestamp":1581431400,"date":"2020-02-11","index":1190,"close":49.28,"high":49.99,"low":48.91,"open":49.41,"volume":26930000}],"post":[{"timestamp":1581517800,"date":"2020-02-12","index":1191,"close":53.13,"high":59.39,"low":52.9,"open":56.89,"volume":97794000},{"timestamp":1581604200,"date":"2020-02-13","index":1192,"close":53.3,"high":55.48,"low":53.07,"open":53.3,"volume":45225000},{"timestamp":1581690600,"date":"2020-02-14","index":1193,"close":53.12,"high":54.22,"low":52.33,"open":54.1,"volume":22082000},{"timestamp":1582036200,"date":"2020-02-18","index":1194,"close":53.64,"high":54.89,"low":53.2,"open":53.4,"volume":24464000},{"timestamp":1582122600,"date":"2020-02-19","index":1195,"close":54.32,"high":54.97,"low":53.86,"open":54.4,"volume":17858000},{"timestamp":1582209000,"date":"2020-02-20","index":1196,"close":53.56,"high":54.72,"low":50.74,"open":54.27,"volume":24669000},{"timestamp":1582295400,"date":"2020-02-21","index":1197,"close":52.07,"high":53.46,"low":51.16,"open":53.12,"volume":19258000},{"timestamp":1582554600,"date":"2020-02-24","index":1198,"close":49.1,"high":50.4,"low":47.6,"open":48.2,"volume":32880000},{"timestamp":1582641000,"date":"2020-02-25","index":1199,"close":46.65,"high":50.24,"low":45.65,"open":50,"volume":34084000},{"timestamp":1582727400,"date":"2020-02-26","index":1200,"close":47.12,"high":48.4,"low":45.9,"open":45.92,"volume":25320000},{"timestamp":1582813800,"date":"2020-02-27","index":1201,"close":43.84,"high":46.79,"low":42.79,"open":45.23,"volume":37168000}]},{"date":"2019-10-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":1108,"close":34.43,"high":34.6,"low":32.87,"open":32.9,"volume":21224000},{"timestamp":1571146200,"date":"2019-10-15","index":1109,"close":34.61,"high":34.94,"low":34.37,"open":34.71,"volume":20334000},{"timestamp":1571232600,"date":"2019-10-16","index":1110,"close":32.36,"high":34.37,"low":32.22,"open":34.2,"volume":24892000},{"timestamp":1571319000,"date":"2019-10-17","index":1111,"close":33.13,"high":33.39,"low":32.4,"open":32.65,"volume":16843000},{"timestamp":1571405400,"date":"2019-10-18","index":1112,"close":31.43,"high":33.5,"low":31.21,"open":33.2,"volume":26576000},{"timestamp":1571664600,"date":"2019-10-21","index":1113,"close":31.97,"high":32.66,"low":31.16,"open":31.7,"volume":17972000},{"timestamp":1571751000,"date":"2019-10-22","index":1114,"close":29.97,"high":32.68,"low":29.53,"open":32.35,"volume":30904000},{"timestamp":1571837400,"date":"2019-10-23","index":1115,"close":29.71,"high":30.98,"low":29.11,"open":29.82,"volume":23660000},{"timestamp":1571923800,"date":"2019-10-24","index":1116,"close":32.33,"high":32.42,"low":30.1,"open":30.2,"volume":31335000},{"timestamp":1572010200,"date":"2019-10-25","index":1117,"close":31.75,"high":32.14,"low":30.91,"open":31.67,"volume":22416000},{"timestamp":1572269400,"date":"2019-10-28","index":1118,"close":32.49,"high":32.92,"low":31.28,"open":32.25,"volume":28425000}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":1119,"close":31.25,"high":32.19,"low":29.86,"open":30.6,"volume":53518000},{"timestamp":1572442200,"date":"2019-10-30","index":1120,"close":31.91,"high":31.99,"low":30.85,"open":31.33,"volume":20418000},{"timestamp":1572528600,"date":"2019-10-31","index":1121,"close":31.36,"high":31.99,"low":30.87,"open":31.64,"volume":17894000},{"timestamp":1572615000,"date":"2019-11-01","index":1122,"close":31.68,"high":32.21,"low":31.29,"open":31.63,"volume":16005000},{"timestamp":1572877800,"date":"2019-11-04","index":1123,"close":30.79,"high":32.1,"low":30.38,"open":31.84,"volume":26226000},{"timestamp":1572964200,"date":"2019-11-05","index":1124,"close":29.55,"high":30.91,"low":29.45,"open":30.81,"volume":28060000},{"timestamp":1573050600,"date":"2019-11-06","index":1125,"close":29.5,"high":30.07,"low":29.15,"open":29.69,"volume":16359000},{"timestamp":1573137000,"date":"2019-11-07","index":1126,"close":28.58,"high":29.75,"low":28.24,"open":29.56,"volume":24489000},{"timestamp":1573223400,"date":"2019-11-08","index":1127,"close":29.76,"high":29.88,"low":28.21,"open":28.21,"volume":24672000},{"timestamp":1573482600,"date":"2019-11-11","index":1128,"close":30.33,"high":30.52,"low":29.35,"open":29.6,"volume":17478000},{"timestamp":1573569000,"date":"2019-11-12","index":1129,"close":30.56,"high":31.07,"low":30.18,"open":30.18,"volume":16772000}]}]
+[]
diff --git a/data/SOFI_full.json b/data/SOFI_full.json
index 34d88dbb6..fe51488c7 100644
--- a/data/SOFI_full.json
+++ b/data/SOFI_full.json
@@ -1 +1 @@
-[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.04,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2024-04-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1712928600,"date":"2024-04-12","index":823,"close":7.33,"high":7.6,"low":7.3,"open":7.56,"volume":36044300},{"timestamp":1713187800,"date":"2024-04-15","index":824,"close":7.12,"high":7.42,"low":7.08,"open":7.33,"volume":33759400},{"timestamp":1713274200,"date":"2024-04-16","index":825,"close":7.2,"high":7.28,"low":6.97,"open":7.05,"volume":34200500},{"timestamp":1713360600,"date":"2024-04-17","index":826,"close":7.16,"high":7.34,"low":7.12,"open":7.23,"volume":29625600},{"timestamp":1713447000,"date":"2024-04-18","index":827,"close":7.13,"high":7.38,"low":7.07,"open":7.16,"volume":34419100},{"timestamp":1713533400,"date":"2024-04-19","index":828,"close":7.11,"high":7.28,"low":7.05,"open":7.08,"volume":36530500},{"timestamp":1713792600,"date":"2024-04-22","index":829,"close":7.25,"high":7.29,"low":7.11,"open":7.17,"volume":31327400},{"timestamp":1713879000,"date":"2024-04-23","index":830,"close":7.58,"high":7.59,"low":7.22,"open":7.24,"volume":40321500},{"timestamp":1713965400,"date":"2024-04-24","index":831,"close":7.6,"high":7.68,"low":7.46,"open":7.61,"volume":39726800},{"timestamp":1714051800,"date":"2024-04-25","index":832,"close":7.59,"high":7.6,"low":7.26,"open":7.42,"volume":47658800},{"timestamp":1714138200,"date":"2024-04-26","index":833,"close":7.87,"high":7.9,"low":7.58,"open":7.7,"volume":88631000}],"post":[{"timestamp":1714397400,"date":"2024-04-29","index":834,"close":7.05,"high":7.45,"low":7,"open":7.37,"volume":149660200},{"timestamp":1714483800,"date":"2024-04-30","index":835,"close":6.78,"high":6.89,"low":6.61,"open":6.88,"volume":78411600},{"timestamp":1714570200,"date":"2024-05-01","index":836,"close":6.92,"high":7.18,"low":6.65,"open":6.7,"volume":68347700},{"timestamp":1714656600,"date":"2024-05-02","index":837,"close":6.99,"high":7.11,"low":6.86,"open":7.03,"volume":45473400},{"timestamp":1714743000,"date":"2024-05-03","index":838,"close":6.96,"high":7.24,"low":6.88,"open":7.13,"volume":56618000},{"timestamp":1715002200,"date":"2024-05-06","index":839,"close":7.16,"high":7.27,"low":7.03,"open":7.05,"volume":50016600},{"timestamp":1715088600,"date":"2024-05-07","index":840,"close":7.06,"high":7.19,"low":7.03,"open":7.12,"volume":31025600},{"timestamp":1715175000,"date":"2024-05-08","index":841,"close":7.05,"high":7.09,"low":6.93,"open":6.98,"volume":29637600},{"timestamp":1715261400,"date":"2024-05-09","index":842,"close":7.06,"high":7.13,"low":6.99,"open":7.08,"volume":22463500},{"timestamp":1715347800,"date":"2024-05-10","index":843,"close":6.94,"high":7.09,"low":6.92,"open":7.05,"volume":29080800},{"timestamp":1715607000,"date":"2024-05-13","index":844,"close":7.11,"high":7.32,"low":7,"open":7.03,"volume":55264000}]},{"date":"2024-01-29","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2023-10-30","estimated":-0.07,"reported":-0.03,"pre":[{"timestamp":1697203800,"date":"2023-10-13","index":699,"close":8.12,"high":8.48,"low":8.06,"open":8.44,"volume":21977600},{"timestamp":1697463000,"date":"2023-10-16","index":700,"close":8.25,"high":8.35,"low":8.08,"open":8.24,"volume":16675200},{"timestamp":1697549400,"date":"2023-10-17","index":701,"close":8.25,"high":8.36,"low":8.08,"open":8.1,"volume":18473600},{"timestamp":1697635800,"date":"2023-10-18","index":702,"close":7.77,"high":8.26,"low":7.69,"open":8.19,"volume":26281300},{"timestamp":1697722200,"date":"2023-10-19","index":703,"close":7.63,"high":7.98,"low":7.59,"open":7.75,"volume":26767700},{"timestamp":1697808600,"date":"2023-10-20","index":704,"close":7.37,"high":7.68,"low":7.32,"open":7.55,"volume":27223700},{"timestamp":1698067800,"date":"2023-10-23","index":705,"close":7.26,"high":7.5,"low":6.97,"open":7.28,"volume":29748000},{"timestamp":1698154200,"date":"2023-10-24","index":706,"close":7.38,"high":7.57,"low":7.26,"open":7.4,"volume":23335900},{"timestamp":1698240600,"date":"2023-10-25","index":707,"close":7.08,"high":7.27,"low":7.02,"open":7.24,"volume":31058500},{"timestamp":1698327000,"date":"2023-10-26","index":708,"close":6.9,"high":7.17,"low":6.8,"open":7.04,"volume":47046900},{"timestamp":1698413400,"date":"2023-10-27","index":709,"close":6.87,"high":7.08,"low":6.85,"open":7.07,"volume":45332100}],"post":[{"timestamp":1698672600,"date":"2023-10-30","index":710,"close":6.94,"high":7.88,"low":6.68,"open":7.6,"volume":125927200},{"timestamp":1698759000,"date":"2023-10-31","index":711,"close":7.55,"high":7.57,"low":7.03,"open":7.04,"volume":63310400},{"timestamp":1698845400,"date":"2023-11-01","index":712,"close":7.58,"high":7.75,"low":7.35,"open":7.64,"volume":42359700},{"timestamp":1698931800,"date":"2023-11-02","index":713,"close":8.17,"high":8.2,"low":7.88,"open":7.9,"volume":45933900},{"timestamp":1699018200,"date":"2023-11-03","index":714,"close":8.01,"high":8.48,"low":8,"open":8.28,"volume":41472500},{"timestamp":1699281000,"date":"2023-11-06","index":715,"close":7.49,"high":8.06,"low":7.37,"open":8.05,"volume":46262100},{"timestamp":1699367400,"date":"2023-11-07","index":716,"close":7.42,"high":7.6,"low":7.33,"open":7.5,"volume":34068100},{"timestamp":1699453800,"date":"2023-11-08","index":717,"close":7.31,"high":7.39,"low":7.12,"open":7.38,"volume":28150800},{"timestamp":1699540200,"date":"2023-11-09","index":718,"close":6.85,"high":7.17,"low":6.57,"open":7.16,"volume":86607400},{"timestamp":1699626600,"date":"2023-11-10","index":719,"close":6.94,"high":6.95,"low":6.74,"open":6.92,"volume":29494800},{"timestamp":1699885800,"date":"2023-11-13","index":720,"close":7.04,"high":7.11,"low":6.72,"open":6.85,"volume":33982500}]},{"date":"2023-07-31","estimated":-0.06,"reported":-0.06,"pre":[{"timestamp":1689341400,"date":"2023-07-14","index":635,"close":9.08,"high":9.45,"low":8.94,"open":9.22,"volume":38350800},{"timestamp":1689600600,"date":"2023-07-17","index":636,"close":9.48,"high":9.81,"low":8.99,"open":9.04,"volume":48308500},{"timestamp":1689687000,"date":"2023-07-18","index":637,"close":9.57,"high":9.74,"low":9.43,"open":9.55,"volume":33895900},{"timestamp":1689773400,"date":"2023-07-19","index":638,"close":9.85,"high":10.13,"low":9.65,"open":9.76,"volume":50051500},{"timestamp":1689859800,"date":"2023-07-20","index":639,"close":9.57,"high":9.99,"low":9.37,"open":9.63,"volume":41587700},{"timestamp":1689946200,"date":"2023-07-21","index":640,"close":9.43,"high":9.7,"low":9.26,"open":9.68,"volume":34444800},{"timestamp":1690205400,"date":"2023-07-24","index":641,"close":9.45,"high":9.56,"low":9.3,"open":9.44,"volume":26643500},{"timestamp":1690291800,"date":"2023-07-25","index":642,"close":9.33,"high":9.78,"low":9.31,"open":9.4,"volume":38811100},{"timestamp":1690378200,"date":"2023-07-26","index":643,"close":9.52,"high":9.54,"low":9.21,"open":9.26,"volume":34922300},{"timestamp":1690464600,"date":"2023-07-27","index":644,"close":9.09,"high":9.73,"low":8.94,"open":9.71,"volume":45958200},{"timestamp":1690551000,"date":"2023-07-28","index":645,"close":9.55,"high":9.6,"low":9.16,"open":9.36,"volume":58205300}],"post":[{"timestamp":1690810200,"date":"2023-07-31","index":646,"close":11.45,"high":11.7,"low":10.3,"open":10.39,"volume":210958900},{"timestamp":1690896600,"date":"2023-08-01","index":647,"close":10.35,"high":11.1,"low":10.31,"open":11.06,"volume":88881800},{"timestamp":1690983000,"date":"2023-08-02","index":648,"close":10.08,"high":10.28,"low":9.72,"open":10.12,"volume":62865900},{"timestamp":1691069400,"date":"2023-08-03","index":649,"close":10.05,"high":10.17,"low":9.86,"open":9.92,"volume":37651500},{"timestamp":1691155800,"date":"2023-08-04","index":650,"close":9.5,"high":10.1,"low":9.47,"open":10.08,"volume":42370200},{"timestamp":1691415000,"date":"2023-08-07","index":651,"close":9.39,"high":9.57,"low":9.16,"open":9.5,"volume":31682000},{"timestamp":1691501400,"date":"2023-08-08","index":652,"close":9.31,"high":9.45,"low":9.01,"open":9.03,"volume":28127800},{"timestamp":1691587800,"date":"2023-08-09","index":653,"close":8.99,"high":9.27,"low":8.8,"open":9.27,"volume":43368300},{"timestamp":1691674200,"date":"2023-08-10","index":654,"close":8.72,"high":9.24,"low":8.72,"open":9.09,"volume":37657800},{"timestamp":1691760600,"date":"2023-08-11","index":655,"close":8.65,"high":8.7,"low":8.42,"open":8.53,"volume":26833600},{"timestamp":1692019800,"date":"2023-08-14","index":656,"close":8.68,"high":8.71,"low":8.36,"open":8.52,"volume":27735500}]},{"date":"2023-05-01","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1681479000,"date":"2023-04-14","index":573,"close":5.92,"high":6.03,"low":5.77,"open":5.99,"volume":24086000},{"timestamp":1681738200,"date":"2023-04-17","index":574,"close":5.96,"high":6,"low":5.81,"open":5.89,"volume":24908100},{"timestamp":1681824600,"date":"2023-04-18","index":575,"close":5.98,"high":6.02,"low":5.89,"open":6,"volume":17036300},{"timestamp":1681911000,"date":"2023-04-19","index":576,"close":6.08,"high":6.1,"low":5.87,"open":5.9,"volume":18337500},{"timestamp":1681997400,"date":"2023-04-20","index":577,"close":5.92,"high":6.05,"low":5.88,"open":5.98,"volume":18844900},{"timestamp":1682083800,"date":"2023-04-21","index":578,"close":5.94,"high":5.99,"low":5.85,"open":5.9,"volume":16723200},{"timestamp":1682343000,"date":"2023-04-24","index":579,"close":5.83,"high":5.95,"low":5.79,"open":5.92,"volume":20058000},{"timestamp":1682429400,"date":"2023-04-25","index":580,"close":5.75,"high":5.84,"low":5.72,"open":5.78,"volume":21036200},{"timestamp":1682515800,"date":"2023-04-26","index":581,"close":5.67,"high":5.88,"low":5.66,"open":5.81,"volume":24210900},{"timestamp":1682602200,"date":"2023-04-27","index":582,"close":6.06,"high":6.19,"low":5.75,"open":5.77,"volume":43199900},{"timestamp":1682688600,"date":"2023-04-28","index":583,"close":6.23,"high":6.3,"low":5.94,"open":6.15,"volume":55605100}],"post":[{"timestamp":1682947800,"date":"2023-05-01","index":584,"close":5.47,"high":6.54,"low":5.46,"open":6.52,"volume":125423700},{"timestamp":1683034200,"date":"2023-05-02","index":585,"close":4.91,"high":5.3,"low":4.72,"open":5.26,"volume":115499500},{"timestamp":1683120600,"date":"2023-05-03","index":586,"close":4.85,"high":5.08,"low":4.75,"open":4.97,"volume":64212800},{"timestamp":1683207000,"date":"2023-05-04","index":587,"close":4.89,"high":4.91,"low":4.59,"open":4.78,"volume":59715600},{"timestamp":1683293400,"date":"2023-05-05","index":588,"close":5.16,"high":5.17,"low":4.99,"open":5.01,"volume":40830500},{"timestamp":1683552600,"date":"2023-05-08","index":589,"close":5.47,"high":5.49,"low":5.18,"open":5.18,"volume":39933900},{"timestamp":1683639000,"date":"2023-05-09","index":590,"close":5.41,"high":5.55,"low":5.34,"open":5.35,"volume":26785200},{"timestamp":1683725400,"date":"2023-05-10","index":591,"close":5.48,"high":5.6,"low":5.38,"open":5.58,"volume":28624400},{"timestamp":1683811800,"date":"2023-05-11","index":592,"close":5.14,"high":5.44,"low":5.12,"open":5.44,"volume":36075600},{"timestamp":1683898200,"date":"2023-05-12","index":593,"close":5.02,"high":5.22,"low":4.93,"open":5.17,"volume":44397600},{"timestamp":1684157400,"date":"2023-05-15","index":594,"close":4.77,"high":4.84,"low":4.45,"open":4.68,"volume":103290700}]},{"date":"2023-01-30","estimated":-0.09,"reported":-0.05,"pre":[{"timestamp":1673533800,"date":"2023-01-12","index":510,"close":5.36,"high":5.38,"low":4.99,"open":5.19,"volume":49408800},{"timestamp":1673620200,"date":"2023-01-13","index":511,"close":5.44,"high":5.49,"low":5.19,"open":5.22,"volume":32477100},{"timestamp":1673965800,"date":"2023-01-17","index":512,"close":5.64,"high":5.72,"low":5.36,"open":5.45,"volume":37801400},{"timestamp":1674052200,"date":"2023-01-18","index":513,"close":5.56,"high":5.7,"low":5.48,"open":5.65,"volume":38396700},{"timestamp":1674138600,"date":"2023-01-19","index":514,"close":5.41,"high":5.53,"low":5.31,"open":5.41,"volume":32006500},{"timestamp":1674225000,"date":"2023-01-20","index":515,"close":5.67,"high":5.75,"low":5.43,"open":5.49,"volume":31135600},{"timestamp":1674484200,"date":"2023-01-23","index":516,"close":5.87,"high":5.89,"low":5.63,"open":5.71,"volume":39018500},{"timestamp":1674570600,"date":"2023-01-24","index":517,"close":5.79,"high":6,"low":5.73,"open":5.78,"volume":32563800},{"timestamp":1674657000,"date":"2023-01-25","index":518,"close":5.79,"high":5.87,"low":5.54,"open":5.64,"volume":30127800},{"timestamp":1674743400,"date":"2023-01-26","index":519,"close":5.71,"high":5.94,"low":5.65,"open":5.9,"volume":29992300},{"timestamp":1674829800,"date":"2023-01-27","index":520,"close":5.94,"high":6.04,"low":5.63,"open":5.69,"volume":48503500}],"post":[{"timestamp":1675089000,"date":"2023-01-30","index":521,"close":6.68,"high":7.01,"low":6.37,"open":6.59,"volume":164184300},{"timestamp":1675175400,"date":"2023-01-31","index":522,"close":6.93,"high":6.95,"low":6.51,"open":6.66,"volume":68287100},{"timestamp":1675261800,"date":"2023-02-01","index":523,"close":7.38,"high":7.47,"low":6.86,"open":6.93,"volume":75445300},{"timestamp":1675348200,"date":"2023-02-02","index":524,"close":7.72,"high":8.24,"low":7.45,"open":7.67,"volume":106231100},{"timestamp":1675434600,"date":"2023-02-03","index":525,"close":7.46,"high":7.99,"low":7.31,"open":7.4,"volume":55989100},{"timestamp":1675693800,"date":"2023-02-06","index":526,"close":7.41,"high":7.64,"low":7.26,"open":7.35,"volume":41269900},{"timestamp":1675780200,"date":"2023-02-07","index":527,"close":7.38,"high":7.45,"low":7.14,"open":7.37,"volume":40804000},{"timestamp":1675866600,"date":"2023-02-08","index":528,"close":7.2,"high":7.49,"low":7.19,"open":7.32,"volume":25636300},{"timestamp":1675953000,"date":"2023-02-09","index":529,"close":6.89,"high":7.36,"low":6.84,"open":7.27,"volume":50352400},{"timestamp":1676039400,"date":"2023-02-10","index":530,"close":6.81,"high":6.89,"low":6.64,"open":6.76,"volume":37285300},{"timestamp":1676298600,"date":"2023-02-13","index":531,"close":6.76,"high":6.9,"low":6.68,"open":6.75,"volume":23626800}]},{"date":"2022-11-01","estimated":-0.1,"reported":-0.09,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":450,"close":5.07,"high":5.1,"low":4.85,"open":4.95,"volume":33347900},{"timestamp":1666099800,"date":"2022-10-18","index":451,"close":5.25,"high":5.35,"low":5.15,"open":5.25,"volume":37401900},{"timestamp":1666186200,"date":"2022-10-19","index":452,"close":4.99,"high":5.22,"low":4.97,"open":5.21,"volume":35412300},{"timestamp":1666272600,"date":"2022-10-20","index":453,"close":5.01,"high":5.19,"low":4.96,"open":4.97,"volume":30718900},{"timestamp":1666359000,"date":"2022-10-21","index":454,"close":5.15,"high":5.16,"low":4.9,"open":4.97,"volume":33980000},{"timestamp":1666618200,"date":"2022-10-24","index":455,"close":5.17,"high":5.2,"low":4.97,"open":5.14,"volume":32703200},{"timestamp":1666704600,"date":"2022-10-25","index":456,"close":5.66,"high":5.68,"low":5.19,"open":5.2,"volume":49264000},{"timestamp":1666791000,"date":"2022-10-26","index":457,"close":5.54,"high":5.77,"low":5.5,"open":5.53,"volume":37510600},{"timestamp":1666877400,"date":"2022-10-27","index":458,"close":5.35,"high":5.66,"low":5.34,"open":5.62,"volume":26942700},{"timestamp":1666963800,"date":"2022-10-28","index":459,"close":5.45,"high":5.47,"low":5.29,"open":5.37,"volume":28751000},{"timestamp":1667223000,"date":"2022-10-31","index":460,"close":5.44,"high":5.67,"low":5.36,"open":5.56,"volume":61549200}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":461,"close":5.73,"high":6.47,"low":5.67,"open":6.46,"volume":159097200},{"timestamp":1667395800,"date":"2022-11-02","index":462,"close":5.12,"high":5.7,"low":5.03,"open":5.68,"volume":106803800},{"timestamp":1667482200,"date":"2022-11-03","index":463,"close":5.36,"high":5.39,"low":5.01,"open":5.03,"volume":55484100},{"timestamp":1667568600,"date":"2022-11-04","index":464,"close":5.18,"high":5.51,"low":5.06,"open":5.49,"volume":53554200},{"timestamp":1667831400,"date":"2022-11-07","index":465,"close":5.18,"high":5.28,"low":5.12,"open":5.23,"volume":39915100},{"timestamp":1667917800,"date":"2022-11-08","index":466,"close":5.1,"high":5.3,"low":5.05,"open":5.18,"volume":48009700},{"timestamp":1668004200,"date":"2022-11-09","index":467,"close":4.98,"high":5.06,"low":4.94,"open":5.03,"volume":45924000},{"timestamp":1668090600,"date":"2022-11-10","index":468,"close":5.34,"high":5.44,"low":5.09,"open":5.27,"volume":69817600},{"timestamp":1668177000,"date":"2022-11-11","index":469,"close":5.95,"high":6,"low":5.32,"open":5.32,"volume":84353300},{"timestamp":1668436200,"date":"2022-11-14","index":470,"close":5.86,"high":6.05,"low":5.72,"open":5.89,"volume":47833200},{"timestamp":1668522600,"date":"2022-11-15","index":471,"close":5.85,"high":6.13,"low":5.8,"open":6.1,"volume":59806400}]},{"date":"2022-08-02","estimated":-0.13,"reported":-0.12,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":386,"close":6.35,"high":6.59,"low":6.31,"open":6.33,"volume":20005800},{"timestamp":1658237400,"date":"2022-07-19","index":387,"close":6.62,"high":6.63,"low":6.27,"open":6.48,"volume":21273600},{"timestamp":1658323800,"date":"2022-07-20","index":388,"close":6.97,"high":7.08,"low":6.66,"open":6.69,"volume":24765700},{"timestamp":1658410200,"date":"2022-07-21","index":389,"close":7.04,"high":7.15,"low":6.9,"open":6.97,"volume":19858400},{"timestamp":1658496600,"date":"2022-07-22","index":390,"close":6.62,"high":7.06,"low":6.52,"open":7.05,"volume":21258200},{"timestamp":1658755800,"date":"2022-07-25","index":391,"close":6.46,"high":6.61,"low":6.37,"open":6.57,"volume":14153800},{"timestamp":1658842200,"date":"2022-07-26","index":392,"close":6.14,"high":6.37,"low":6.12,"open":6.37,"volume":16325700},{"timestamp":1658928600,"date":"2022-07-27","index":393,"close":6.44,"high":6.47,"low":6.19,"open":6.25,"volume":17437400},{"timestamp":1659015000,"date":"2022-07-28","index":394,"close":6.3,"high":6.56,"low":6.09,"open":6.45,"volume":21965900},{"timestamp":1659101400,"date":"2022-07-29","index":395,"close":6.31,"high":6.37,"low":6.15,"open":6.27,"volume":19058700},{"timestamp":1659360600,"date":"2022-08-01","index":396,"close":6.36,"high":6.41,"low":6.14,"open":6.27,"volume":21109900}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":397,"close":6.41,"high":6.63,"low":6.31,"open":6.34,"volume":49460900},{"timestamp":1659533400,"date":"2022-08-03","index":398,"close":8.23,"high":8.42,"low":7.05,"open":7.28,"volume":147719800},{"timestamp":1659619800,"date":"2022-08-04","index":399,"close":8.23,"high":8.52,"low":7.86,"open":8.17,"volume":61791900},{"timestamp":1659706200,"date":"2022-08-05","index":400,"close":7.96,"high":8.26,"low":7.82,"open":8.02,"volume":43574400},{"timestamp":1659965400,"date":"2022-08-08","index":401,"close":7.98,"high":8.49,"low":7.88,"open":8.14,"volume":56810700},{"timestamp":1660051800,"date":"2022-08-09","index":402,"close":7.39,"high":7.76,"low":7.25,"open":7.7,"volume":50017000},{"timestamp":1660138200,"date":"2022-08-10","index":403,"close":7.81,"high":7.95,"low":7.51,"open":7.78,"volume":51807800},{"timestamp":1660224600,"date":"2022-08-11","index":404,"close":7.42,"high":8.14,"low":7.36,"open":8.08,"volume":65326100},{"timestamp":1660311000,"date":"2022-08-12","index":405,"close":7.65,"high":7.7,"low":7.3,"open":7.53,"volume":35779800},{"timestamp":1660570200,"date":"2022-08-15","index":406,"close":7.62,"high":7.7,"low":7.39,"open":7.57,"volume":38003000},{"timestamp":1660656600,"date":"2022-08-16","index":407,"close":7.58,"high":7.81,"low":7.19,"open":7.5,"volume":56783500}]},{"date":"2022-05-10","estimated":-0.15,"reported":-0.14,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":329,"close":6.55,"high":6.61,"low":6.23,"open":6.27,"volume":37571500},{"timestamp":1650979800,"date":"2022-04-26","index":330,"close":6.29,"high":6.5,"low":6.14,"open":6.5,"volume":49526100},{"timestamp":1651066200,"date":"2022-04-27","index":331,"close":6.15,"high":6.46,"low":6.09,"open":6.25,"volume":42697500},{"timestamp":1651152600,"date":"2022-04-28","index":332,"close":6.45,"high":6.54,"low":6.02,"open":6.3,"volume":46069000},{"timestamp":1651239000,"date":"2022-04-29","index":333,"close":6.12,"high":6.75,"low":6.1,"open":6.37,"volume":33526800},{"timestamp":1651498200,"date":"2022-05-02","index":334,"close":6.33,"high":6.34,"low":6.01,"open":6.11,"volume":43738400},{"timestamp":1651584600,"date":"2022-05-03","index":335,"close":6.4,"high":6.42,"low":6.18,"open":6.28,"volume":27381700},{"timestamp":1651671000,"date":"2022-05-04","index":336,"close":7.14,"high":7.17,"low":6.2,"open":6.36,"volume":77128300},{"timestamp":1651757400,"date":"2022-05-05","index":337,"close":6.83,"high":7.11,"low":6.57,"open":7.05,"volume":46638700},{"timestamp":1651843800,"date":"2022-05-06","index":338,"close":6.44,"high":6.87,"low":6.34,"open":6.82,"volume":50526800},{"timestamp":1652103000,"date":"2022-05-09","index":339,"close":5.97,"high":6.39,"low":5.79,"open":6.23,"volume":51638700}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":340,"close":5.25,"high":5.8,"low":4.82,"open":5.75,"volume":125633800},{"timestamp":1652275800,"date":"2022-05-11","index":341,"close":5.49,"high":5.61,"low":4.95,"open":5.21,"volume":76698100},{"timestamp":1652362200,"date":"2022-05-12","index":342,"close":5.66,"high":5.79,"low":5.05,"open":5.31,"volume":66310000},{"timestamp":1652448600,"date":"2022-05-13","index":343,"close":6.75,"high":6.86,"low":6.01,"open":6.08,"volume":74842000},{"timestamp":1652707800,"date":"2022-05-16","index":344,"close":6.91,"high":7.24,"low":6.84,"open":7.02,"volume":60528400},{"timestamp":1652794200,"date":"2022-05-17","index":345,"close":7.05,"high":7.34,"low":6.96,"open":7.09,"volume":54578600},{"timestamp":1652880600,"date":"2022-05-18","index":346,"close":7.23,"high":7.56,"low":6.8,"open":6.93,"volume":54156900},{"timestamp":1652967000,"date":"2022-05-19","index":347,"close":7.75,"high":7.99,"low":7.15,"open":7.25,"volume":57737200},{"timestamp":1653053400,"date":"2022-05-20","index":348,"close":7.49,"high":8.04,"low":7.13,"open":8.02,"volume":56792900},{"timestamp":1653312600,"date":"2022-05-23","index":349,"close":7.27,"high":7.49,"low":7.1,"open":7.36,"volume":33054600},{"timestamp":1653399000,"date":"2022-05-24","index":350,"close":6.72,"high":7.15,"low":6.62,"open":7.07,"volume":38264600}]},{"date":"2022-03-01","estimated":-0.16,"reported":-0.15,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":280,"close":12.4,"high":13.25,"low":12.29,"open":12.73,"volume":76947100},{"timestamp":1644849000,"date":"2022-02-14","index":281,"close":12,"high":12.87,"low":11.92,"open":12.59,"volume":73358600},{"timestamp":1644935400,"date":"2022-02-15","index":282,"close":12.58,"high":12.64,"low":11.97,"open":12.26,"volume":51170300},{"timestamp":1645021800,"date":"2022-02-16","index":283,"close":13.08,"high":13.28,"low":12.6,"open":12.61,"volume":58488200},{"timestamp":1645108200,"date":"2022-02-17","index":284,"close":12.18,"high":13.17,"low":12.15,"open":12.91,"volume":44690000},{"timestamp":1645194600,"date":"2022-02-18","index":285,"close":11.39,"high":12.23,"low":11.17,"open":12.17,"volume":59994500},{"timestamp":1645540200,"date":"2022-02-22","index":286,"close":10.26,"high":11.16,"low":10.19,"open":11.03,"volume":76018700},{"timestamp":1645626600,"date":"2022-02-23","index":287,"close":9.82,"high":10.69,"low":9.82,"open":10.68,"volume":62010000},{"timestamp":1645713000,"date":"2022-02-24","index":288,"close":10.33,"high":10.38,"low":8.82,"open":8.86,"volume":76026500},{"timestamp":1645799400,"date":"2022-02-25","index":289,"close":10.67,"high":10.72,"low":9.97,"open":10.47,"volume":46588100},{"timestamp":1646058600,"date":"2022-02-28","index":290,"close":11.45,"high":11.76,"low":10.67,"open":10.68,"volume":64380500}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":291,"close":11.2,"high":11.98,"low":11.2,"open":11.96,"volume":107850300},{"timestamp":1646231400,"date":"2022-03-02","index":292,"close":11.58,"high":13,"low":11.51,"open":12.95,"volume":147527000},{"timestamp":1646317800,"date":"2022-03-03","index":293,"close":10.69,"high":11.51,"low":10.61,"open":11.49,"volume":70875700},{"timestamp":1646404200,"date":"2022-03-04","index":294,"close":10,"high":11.01,"low":9.92,"open":10.64,"volume":63130700},{"timestamp":1646663400,"date":"2022-03-07","index":295,"close":9.62,"high":10.22,"low":9.59,"open":9.98,"volume":54287700},{"timestamp":1646749800,"date":"2022-03-08","index":296,"close":9.72,"high":10.09,"low":9.28,"open":9.51,"volume":50878200},{"timestamp":1646836200,"date":"2022-03-09","index":297,"close":9.87,"high":10.09,"low":9.65,"open":9.96,"volume":53891100},{"timestamp":1646922600,"date":"2022-03-10","index":298,"close":9.41,"high":9.82,"low":9.18,"open":9.71,"volume":47638400},{"timestamp":1647009000,"date":"2022-03-11","index":299,"close":8.55,"high":9.54,"low":8.52,"open":9.51,"volume":71568500},{"timestamp":1647264600,"date":"2022-03-14","index":300,"close":7.93,"high":8.45,"low":7.74,"open":8.45,"volume":75632700},{"timestamp":1647351000,"date":"2022-03-15","index":301,"close":8.2,"high":8.29,"low":7.79,"open":7.96,"volume":52317400}]},{"date":"2021-11-10","estimated":-0.14,"reported":-0.05,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":205,"close":19.96,"high":20.97,"low":19.46,"open":20.94,"volume":26725500},{"timestamp":1635341400,"date":"2021-10-27","index":206,"close":19.25,"high":20.48,"low":19.14,"open":20,"volume":17585700},{"timestamp":1635427800,"date":"2021-10-28","index":207,"close":19.91,"high":20.2,"low":19.48,"open":19.56,"volume":15070700},{"timestamp":1635514200,"date":"2021-10-29","index":208,"close":20.09,"high":20.16,"low":19.69,"open":19.8,"volume":11538000},{"timestamp":1635773400,"date":"2021-11-01","index":209,"close":22.62,"high":22.81,"low":20.28,"open":20.53,"volume":52780200},{"timestamp":1635859800,"date":"2021-11-02","index":210,"close":22.68,"high":22.93,"low":21.6,"open":22.67,"volume":35482300},{"timestamp":1635946200,"date":"2021-11-03","index":211,"close":22.96,"high":23.63,"low":22.44,"open":22.67,"volume":26468800},{"timestamp":1636032600,"date":"2021-11-04","index":212,"close":23.29,"high":23.55,"low":22.83,"open":23.18,"volume":18496800},{"timestamp":1636119000,"date":"2021-11-05","index":213,"close":22.57,"high":23.22,"low":22.24,"open":22.89,"volume":19635300},{"timestamp":1636381800,"date":"2021-11-08","index":214,"close":22.74,"high":23.07,"low":22.44,"open":22.63,"volume":16884900},{"timestamp":1636468200,"date":"2021-11-09","index":215,"close":22.14,"high":23.25,"low":21.61,"open":23.14,"volume":24573000}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":216,"close":20.42,"high":21.85,"low":19.85,"open":21.14,"volume":46108800},{"timestamp":1636641000,"date":"2021-11-11","index":217,"close":22.97,"high":24.65,"low":22.6,"open":23.99,"volume":72680100},{"timestamp":1636727400,"date":"2021-11-12","index":218,"close":22.76,"high":23.6,"low":22.17,"open":23.17,"volume":29275500},{"timestamp":1636986600,"date":"2021-11-15","index":219,"close":22.92,"high":24.12,"low":22.75,"open":22.98,"volume":30384300},{"timestamp":1637073000,"date":"2021-11-16","index":220,"close":21.67,"high":22.63,"low":21.42,"open":22.6,"volume":41386800},{"timestamp":1637159400,"date":"2021-11-17","index":221,"close":21.12,"high":22.04,"low":21.02,"open":21.85,"volume":18998300},{"timestamp":1637245800,"date":"2021-11-18","index":222,"close":20.57,"high":21.32,"low":20.2,"open":21.2,"volume":25447500},{"timestamp":1637332200,"date":"2021-11-19","index":223,"close":20.37,"high":21.1,"low":19.94,"open":20.11,"volume":25321200},{"timestamp":1637591400,"date":"2021-11-22","index":224,"close":18.75,"high":20.6,"low":18.32,"open":20.52,"volume":39766000},{"timestamp":1637677800,"date":"2021-11-23","index":225,"close":17.81,"high":18.66,"low":17.38,"open":18.53,"volume":31341700},{"timestamp":1637764200,"date":"2021-11-24","index":226,"close":18.33,"high":18.58,"low":17.35,"open":17.45,"volume":28778600}]},{"date":"2021-08-12","estimated":-0.05,"reported":-0.48,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":142,"close":15.37,"high":15.48,"low":15.08,"open":15.12,"volume":10131600},{"timestamp":1627565400,"date":"2021-07-29","index":143,"close":15.6,"high":16.24,"low":15.51,"open":15.88,"volume":12748300},{"timestamp":1627651800,"date":"2021-07-30","index":144,"close":15.44,"high":15.79,"low":15.35,"open":15.35,"volume":6653700},{"timestamp":1627911000,"date":"2021-08-02","index":145,"close":15.73,"high":16.32,"low":15.41,"open":15.58,"volume":15097600},{"timestamp":1627997400,"date":"2021-08-03","index":146,"close":15.11,"high":16.05,"low":15.01,"open":15.77,"volume":16166800},{"timestamp":1628083800,"date":"2021-08-04","index":147,"close":16.39,"high":16.58,"low":15.2,"open":15.23,"volume":25718500},{"timestamp":1628170200,"date":"2021-08-05","index":148,"close":16.06,"high":16.73,"low":15.88,"open":16.6,"volume":14501500},{"timestamp":1628256600,"date":"2021-08-06","index":149,"close":16.71,"high":16.94,"low":16.06,"open":16.06,"volume":13993700},{"timestamp":1628515800,"date":"2021-08-09","index":150,"close":16.91,"high":17.32,"low":16.56,"open":16.99,"volume":15571300},{"timestamp":1628602200,"date":"2021-08-10","index":151,"close":16.99,"high":17.27,"low":16.56,"open":17.02,"volume":12830200},{"timestamp":1628688600,"date":"2021-08-11","index":152,"close":16.9,"high":17.27,"low":16.51,"open":17.16,"volume":17104700}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":153,"close":17.46,"high":17.52,"low":16.74,"open":16.97,"volume":35861400},{"timestamp":1628861400,"date":"2021-08-13","index":154,"close":14.99,"high":15.53,"low":14.91,"open":15.35,"volume":59983500},{"timestamp":1629120600,"date":"2021-08-16","index":155,"close":14.29,"high":15.14,"low":14.18,"open":15.01,"volume":26155000},{"timestamp":1629207000,"date":"2021-08-17","index":156,"close":13.75,"high":14.7,"low":13.56,"open":14.08,"volume":31925000},{"timestamp":1629293400,"date":"2021-08-18","index":157,"close":14.22,"high":14.58,"low":13.85,"open":13.98,"volume":20754500},{"timestamp":1629379800,"date":"2021-08-19","index":158,"close":13.82,"high":14.12,"low":13.77,"open":13.99,"volume":15576700},{"timestamp":1629466200,"date":"2021-08-20","index":159,"close":14.04,"high":14.27,"low":13.9,"open":13.98,"volume":17618000},{"timestamp":1629725400,"date":"2021-08-23","index":160,"close":14.43,"high":14.5,"low":14.22,"open":14.27,"volume":13277100},{"timestamp":1629811800,"date":"2021-08-24","index":161,"close":14.76,"high":14.93,"low":14.47,"open":14.48,"volume":13649900},{"timestamp":1629898200,"date":"2021-08-25","index":162,"close":14.85,"high":15.08,"low":14.51,"open":14.8,"volume":13785300},{"timestamp":1629984600,"date":"2021-08-26","index":163,"close":14.36,"high":14.79,"low":14.2,"open":14.76,"volume":16743800}]},{"date":"2021-05-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2021-05-07","estimated":null,"reported":null,"pre":[],"post":[]}]
+[]
diff --git a/data/SOFI_partial.json b/data/SOFI_partial.json
index 34d88dbb6..fe51488c7 100644
--- a/data/SOFI_partial.json
+++ b/data/SOFI_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.04,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2024-04-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1712928600,"date":"2024-04-12","index":823,"close":7.33,"high":7.6,"low":7.3,"open":7.56,"volume":36044300},{"timestamp":1713187800,"date":"2024-04-15","index":824,"close":7.12,"high":7.42,"low":7.08,"open":7.33,"volume":33759400},{"timestamp":1713274200,"date":"2024-04-16","index":825,"close":7.2,"high":7.28,"low":6.97,"open":7.05,"volume":34200500},{"timestamp":1713360600,"date":"2024-04-17","index":826,"close":7.16,"high":7.34,"low":7.12,"open":7.23,"volume":29625600},{"timestamp":1713447000,"date":"2024-04-18","index":827,"close":7.13,"high":7.38,"low":7.07,"open":7.16,"volume":34419100},{"timestamp":1713533400,"date":"2024-04-19","index":828,"close":7.11,"high":7.28,"low":7.05,"open":7.08,"volume":36530500},{"timestamp":1713792600,"date":"2024-04-22","index":829,"close":7.25,"high":7.29,"low":7.11,"open":7.17,"volume":31327400},{"timestamp":1713879000,"date":"2024-04-23","index":830,"close":7.58,"high":7.59,"low":7.22,"open":7.24,"volume":40321500},{"timestamp":1713965400,"date":"2024-04-24","index":831,"close":7.6,"high":7.68,"low":7.46,"open":7.61,"volume":39726800},{"timestamp":1714051800,"date":"2024-04-25","index":832,"close":7.59,"high":7.6,"low":7.26,"open":7.42,"volume":47658800},{"timestamp":1714138200,"date":"2024-04-26","index":833,"close":7.87,"high":7.9,"low":7.58,"open":7.7,"volume":88631000}],"post":[{"timestamp":1714397400,"date":"2024-04-29","index":834,"close":7.05,"high":7.45,"low":7,"open":7.37,"volume":149660200},{"timestamp":1714483800,"date":"2024-04-30","index":835,"close":6.78,"high":6.89,"low":6.61,"open":6.88,"volume":78411600},{"timestamp":1714570200,"date":"2024-05-01","index":836,"close":6.92,"high":7.18,"low":6.65,"open":6.7,"volume":68347700},{"timestamp":1714656600,"date":"2024-05-02","index":837,"close":6.99,"high":7.11,"low":6.86,"open":7.03,"volume":45473400},{"timestamp":1714743000,"date":"2024-05-03","index":838,"close":6.96,"high":7.24,"low":6.88,"open":7.13,"volume":56618000},{"timestamp":1715002200,"date":"2024-05-06","index":839,"close":7.16,"high":7.27,"low":7.03,"open":7.05,"volume":50016600},{"timestamp":1715088600,"date":"2024-05-07","index":840,"close":7.06,"high":7.19,"low":7.03,"open":7.12,"volume":31025600},{"timestamp":1715175000,"date":"2024-05-08","index":841,"close":7.05,"high":7.09,"low":6.93,"open":6.98,"volume":29637600},{"timestamp":1715261400,"date":"2024-05-09","index":842,"close":7.06,"high":7.13,"low":6.99,"open":7.08,"volume":22463500},{"timestamp":1715347800,"date":"2024-05-10","index":843,"close":6.94,"high":7.09,"low":6.92,"open":7.05,"volume":29080800},{"timestamp":1715607000,"date":"2024-05-13","index":844,"close":7.11,"high":7.32,"low":7,"open":7.03,"volume":55264000}]},{"date":"2024-01-29","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2023-10-30","estimated":-0.07,"reported":-0.03,"pre":[{"timestamp":1697203800,"date":"2023-10-13","index":699,"close":8.12,"high":8.48,"low":8.06,"open":8.44,"volume":21977600},{"timestamp":1697463000,"date":"2023-10-16","index":700,"close":8.25,"high":8.35,"low":8.08,"open":8.24,"volume":16675200},{"timestamp":1697549400,"date":"2023-10-17","index":701,"close":8.25,"high":8.36,"low":8.08,"open":8.1,"volume":18473600},{"timestamp":1697635800,"date":"2023-10-18","index":702,"close":7.77,"high":8.26,"low":7.69,"open":8.19,"volume":26281300},{"timestamp":1697722200,"date":"2023-10-19","index":703,"close":7.63,"high":7.98,"low":7.59,"open":7.75,"volume":26767700},{"timestamp":1697808600,"date":"2023-10-20","index":704,"close":7.37,"high":7.68,"low":7.32,"open":7.55,"volume":27223700},{"timestamp":1698067800,"date":"2023-10-23","index":705,"close":7.26,"high":7.5,"low":6.97,"open":7.28,"volume":29748000},{"timestamp":1698154200,"date":"2023-10-24","index":706,"close":7.38,"high":7.57,"low":7.26,"open":7.4,"volume":23335900},{"timestamp":1698240600,"date":"2023-10-25","index":707,"close":7.08,"high":7.27,"low":7.02,"open":7.24,"volume":31058500},{"timestamp":1698327000,"date":"2023-10-26","index":708,"close":6.9,"high":7.17,"low":6.8,"open":7.04,"volume":47046900},{"timestamp":1698413400,"date":"2023-10-27","index":709,"close":6.87,"high":7.08,"low":6.85,"open":7.07,"volume":45332100}],"post":[{"timestamp":1698672600,"date":"2023-10-30","index":710,"close":6.94,"high":7.88,"low":6.68,"open":7.6,"volume":125927200},{"timestamp":1698759000,"date":"2023-10-31","index":711,"close":7.55,"high":7.57,"low":7.03,"open":7.04,"volume":63310400},{"timestamp":1698845400,"date":"2023-11-01","index":712,"close":7.58,"high":7.75,"low":7.35,"open":7.64,"volume":42359700},{"timestamp":1698931800,"date":"2023-11-02","index":713,"close":8.17,"high":8.2,"low":7.88,"open":7.9,"volume":45933900},{"timestamp":1699018200,"date":"2023-11-03","index":714,"close":8.01,"high":8.48,"low":8,"open":8.28,"volume":41472500},{"timestamp":1699281000,"date":"2023-11-06","index":715,"close":7.49,"high":8.06,"low":7.37,"open":8.05,"volume":46262100},{"timestamp":1699367400,"date":"2023-11-07","index":716,"close":7.42,"high":7.6,"low":7.33,"open":7.5,"volume":34068100},{"timestamp":1699453800,"date":"2023-11-08","index":717,"close":7.31,"high":7.39,"low":7.12,"open":7.38,"volume":28150800},{"timestamp":1699540200,"date":"2023-11-09","index":718,"close":6.85,"high":7.17,"low":6.57,"open":7.16,"volume":86607400},{"timestamp":1699626600,"date":"2023-11-10","index":719,"close":6.94,"high":6.95,"low":6.74,"open":6.92,"volume":29494800},{"timestamp":1699885800,"date":"2023-11-13","index":720,"close":7.04,"high":7.11,"low":6.72,"open":6.85,"volume":33982500}]},{"date":"2023-07-31","estimated":-0.06,"reported":-0.06,"pre":[{"timestamp":1689341400,"date":"2023-07-14","index":635,"close":9.08,"high":9.45,"low":8.94,"open":9.22,"volume":38350800},{"timestamp":1689600600,"date":"2023-07-17","index":636,"close":9.48,"high":9.81,"low":8.99,"open":9.04,"volume":48308500},{"timestamp":1689687000,"date":"2023-07-18","index":637,"close":9.57,"high":9.74,"low":9.43,"open":9.55,"volume":33895900},{"timestamp":1689773400,"date":"2023-07-19","index":638,"close":9.85,"high":10.13,"low":9.65,"open":9.76,"volume":50051500},{"timestamp":1689859800,"date":"2023-07-20","index":639,"close":9.57,"high":9.99,"low":9.37,"open":9.63,"volume":41587700},{"timestamp":1689946200,"date":"2023-07-21","index":640,"close":9.43,"high":9.7,"low":9.26,"open":9.68,"volume":34444800},{"timestamp":1690205400,"date":"2023-07-24","index":641,"close":9.45,"high":9.56,"low":9.3,"open":9.44,"volume":26643500},{"timestamp":1690291800,"date":"2023-07-25","index":642,"close":9.33,"high":9.78,"low":9.31,"open":9.4,"volume":38811100},{"timestamp":1690378200,"date":"2023-07-26","index":643,"close":9.52,"high":9.54,"low":9.21,"open":9.26,"volume":34922300},{"timestamp":1690464600,"date":"2023-07-27","index":644,"close":9.09,"high":9.73,"low":8.94,"open":9.71,"volume":45958200},{"timestamp":1690551000,"date":"2023-07-28","index":645,"close":9.55,"high":9.6,"low":9.16,"open":9.36,"volume":58205300}],"post":[{"timestamp":1690810200,"date":"2023-07-31","index":646,"close":11.45,"high":11.7,"low":10.3,"open":10.39,"volume":210958900},{"timestamp":1690896600,"date":"2023-08-01","index":647,"close":10.35,"high":11.1,"low":10.31,"open":11.06,"volume":88881800},{"timestamp":1690983000,"date":"2023-08-02","index":648,"close":10.08,"high":10.28,"low":9.72,"open":10.12,"volume":62865900},{"timestamp":1691069400,"date":"2023-08-03","index":649,"close":10.05,"high":10.17,"low":9.86,"open":9.92,"volume":37651500},{"timestamp":1691155800,"date":"2023-08-04","index":650,"close":9.5,"high":10.1,"low":9.47,"open":10.08,"volume":42370200},{"timestamp":1691415000,"date":"2023-08-07","index":651,"close":9.39,"high":9.57,"low":9.16,"open":9.5,"volume":31682000},{"timestamp":1691501400,"date":"2023-08-08","index":652,"close":9.31,"high":9.45,"low":9.01,"open":9.03,"volume":28127800},{"timestamp":1691587800,"date":"2023-08-09","index":653,"close":8.99,"high":9.27,"low":8.8,"open":9.27,"volume":43368300},{"timestamp":1691674200,"date":"2023-08-10","index":654,"close":8.72,"high":9.24,"low":8.72,"open":9.09,"volume":37657800},{"timestamp":1691760600,"date":"2023-08-11","index":655,"close":8.65,"high":8.7,"low":8.42,"open":8.53,"volume":26833600},{"timestamp":1692019800,"date":"2023-08-14","index":656,"close":8.68,"high":8.71,"low":8.36,"open":8.52,"volume":27735500}]},{"date":"2023-05-01","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1681479000,"date":"2023-04-14","index":573,"close":5.92,"high":6.03,"low":5.77,"open":5.99,"volume":24086000},{"timestamp":1681738200,"date":"2023-04-17","index":574,"close":5.96,"high":6,"low":5.81,"open":5.89,"volume":24908100},{"timestamp":1681824600,"date":"2023-04-18","index":575,"close":5.98,"high":6.02,"low":5.89,"open":6,"volume":17036300},{"timestamp":1681911000,"date":"2023-04-19","index":576,"close":6.08,"high":6.1,"low":5.87,"open":5.9,"volume":18337500},{"timestamp":1681997400,"date":"2023-04-20","index":577,"close":5.92,"high":6.05,"low":5.88,"open":5.98,"volume":18844900},{"timestamp":1682083800,"date":"2023-04-21","index":578,"close":5.94,"high":5.99,"low":5.85,"open":5.9,"volume":16723200},{"timestamp":1682343000,"date":"2023-04-24","index":579,"close":5.83,"high":5.95,"low":5.79,"open":5.92,"volume":20058000},{"timestamp":1682429400,"date":"2023-04-25","index":580,"close":5.75,"high":5.84,"low":5.72,"open":5.78,"volume":21036200},{"timestamp":1682515800,"date":"2023-04-26","index":581,"close":5.67,"high":5.88,"low":5.66,"open":5.81,"volume":24210900},{"timestamp":1682602200,"date":"2023-04-27","index":582,"close":6.06,"high":6.19,"low":5.75,"open":5.77,"volume":43199900},{"timestamp":1682688600,"date":"2023-04-28","index":583,"close":6.23,"high":6.3,"low":5.94,"open":6.15,"volume":55605100}],"post":[{"timestamp":1682947800,"date":"2023-05-01","index":584,"close":5.47,"high":6.54,"low":5.46,"open":6.52,"volume":125423700},{"timestamp":1683034200,"date":"2023-05-02","index":585,"close":4.91,"high":5.3,"low":4.72,"open":5.26,"volume":115499500},{"timestamp":1683120600,"date":"2023-05-03","index":586,"close":4.85,"high":5.08,"low":4.75,"open":4.97,"volume":64212800},{"timestamp":1683207000,"date":"2023-05-04","index":587,"close":4.89,"high":4.91,"low":4.59,"open":4.78,"volume":59715600},{"timestamp":1683293400,"date":"2023-05-05","index":588,"close":5.16,"high":5.17,"low":4.99,"open":5.01,"volume":40830500},{"timestamp":1683552600,"date":"2023-05-08","index":589,"close":5.47,"high":5.49,"low":5.18,"open":5.18,"volume":39933900},{"timestamp":1683639000,"date":"2023-05-09","index":590,"close":5.41,"high":5.55,"low":5.34,"open":5.35,"volume":26785200},{"timestamp":1683725400,"date":"2023-05-10","index":591,"close":5.48,"high":5.6,"low":5.38,"open":5.58,"volume":28624400},{"timestamp":1683811800,"date":"2023-05-11","index":592,"close":5.14,"high":5.44,"low":5.12,"open":5.44,"volume":36075600},{"timestamp":1683898200,"date":"2023-05-12","index":593,"close":5.02,"high":5.22,"low":4.93,"open":5.17,"volume":44397600},{"timestamp":1684157400,"date":"2023-05-15","index":594,"close":4.77,"high":4.84,"low":4.45,"open":4.68,"volume":103290700}]},{"date":"2023-01-30","estimated":-0.09,"reported":-0.05,"pre":[{"timestamp":1673533800,"date":"2023-01-12","index":510,"close":5.36,"high":5.38,"low":4.99,"open":5.19,"volume":49408800},{"timestamp":1673620200,"date":"2023-01-13","index":511,"close":5.44,"high":5.49,"low":5.19,"open":5.22,"volume":32477100},{"timestamp":1673965800,"date":"2023-01-17","index":512,"close":5.64,"high":5.72,"low":5.36,"open":5.45,"volume":37801400},{"timestamp":1674052200,"date":"2023-01-18","index":513,"close":5.56,"high":5.7,"low":5.48,"open":5.65,"volume":38396700},{"timestamp":1674138600,"date":"2023-01-19","index":514,"close":5.41,"high":5.53,"low":5.31,"open":5.41,"volume":32006500},{"timestamp":1674225000,"date":"2023-01-20","index":515,"close":5.67,"high":5.75,"low":5.43,"open":5.49,"volume":31135600},{"timestamp":1674484200,"date":"2023-01-23","index":516,"close":5.87,"high":5.89,"low":5.63,"open":5.71,"volume":39018500},{"timestamp":1674570600,"date":"2023-01-24","index":517,"close":5.79,"high":6,"low":5.73,"open":5.78,"volume":32563800},{"timestamp":1674657000,"date":"2023-01-25","index":518,"close":5.79,"high":5.87,"low":5.54,"open":5.64,"volume":30127800},{"timestamp":1674743400,"date":"2023-01-26","index":519,"close":5.71,"high":5.94,"low":5.65,"open":5.9,"volume":29992300},{"timestamp":1674829800,"date":"2023-01-27","index":520,"close":5.94,"high":6.04,"low":5.63,"open":5.69,"volume":48503500}],"post":[{"timestamp":1675089000,"date":"2023-01-30","index":521,"close":6.68,"high":7.01,"low":6.37,"open":6.59,"volume":164184300},{"timestamp":1675175400,"date":"2023-01-31","index":522,"close":6.93,"high":6.95,"low":6.51,"open":6.66,"volume":68287100},{"timestamp":1675261800,"date":"2023-02-01","index":523,"close":7.38,"high":7.47,"low":6.86,"open":6.93,"volume":75445300},{"timestamp":1675348200,"date":"2023-02-02","index":524,"close":7.72,"high":8.24,"low":7.45,"open":7.67,"volume":106231100},{"timestamp":1675434600,"date":"2023-02-03","index":525,"close":7.46,"high":7.99,"low":7.31,"open":7.4,"volume":55989100},{"timestamp":1675693800,"date":"2023-02-06","index":526,"close":7.41,"high":7.64,"low":7.26,"open":7.35,"volume":41269900},{"timestamp":1675780200,"date":"2023-02-07","index":527,"close":7.38,"high":7.45,"low":7.14,"open":7.37,"volume":40804000},{"timestamp":1675866600,"date":"2023-02-08","index":528,"close":7.2,"high":7.49,"low":7.19,"open":7.32,"volume":25636300},{"timestamp":1675953000,"date":"2023-02-09","index":529,"close":6.89,"high":7.36,"low":6.84,"open":7.27,"volume":50352400},{"timestamp":1676039400,"date":"2023-02-10","index":530,"close":6.81,"high":6.89,"low":6.64,"open":6.76,"volume":37285300},{"timestamp":1676298600,"date":"2023-02-13","index":531,"close":6.76,"high":6.9,"low":6.68,"open":6.75,"volume":23626800}]},{"date":"2022-11-01","estimated":-0.1,"reported":-0.09,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":450,"close":5.07,"high":5.1,"low":4.85,"open":4.95,"volume":33347900},{"timestamp":1666099800,"date":"2022-10-18","index":451,"close":5.25,"high":5.35,"low":5.15,"open":5.25,"volume":37401900},{"timestamp":1666186200,"date":"2022-10-19","index":452,"close":4.99,"high":5.22,"low":4.97,"open":5.21,"volume":35412300},{"timestamp":1666272600,"date":"2022-10-20","index":453,"close":5.01,"high":5.19,"low":4.96,"open":4.97,"volume":30718900},{"timestamp":1666359000,"date":"2022-10-21","index":454,"close":5.15,"high":5.16,"low":4.9,"open":4.97,"volume":33980000},{"timestamp":1666618200,"date":"2022-10-24","index":455,"close":5.17,"high":5.2,"low":4.97,"open":5.14,"volume":32703200},{"timestamp":1666704600,"date":"2022-10-25","index":456,"close":5.66,"high":5.68,"low":5.19,"open":5.2,"volume":49264000},{"timestamp":1666791000,"date":"2022-10-26","index":457,"close":5.54,"high":5.77,"low":5.5,"open":5.53,"volume":37510600},{"timestamp":1666877400,"date":"2022-10-27","index":458,"close":5.35,"high":5.66,"low":5.34,"open":5.62,"volume":26942700},{"timestamp":1666963800,"date":"2022-10-28","index":459,"close":5.45,"high":5.47,"low":5.29,"open":5.37,"volume":28751000},{"timestamp":1667223000,"date":"2022-10-31","index":460,"close":5.44,"high":5.67,"low":5.36,"open":5.56,"volume":61549200}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":461,"close":5.73,"high":6.47,"low":5.67,"open":6.46,"volume":159097200},{"timestamp":1667395800,"date":"2022-11-02","index":462,"close":5.12,"high":5.7,"low":5.03,"open":5.68,"volume":106803800},{"timestamp":1667482200,"date":"2022-11-03","index":463,"close":5.36,"high":5.39,"low":5.01,"open":5.03,"volume":55484100},{"timestamp":1667568600,"date":"2022-11-04","index":464,"close":5.18,"high":5.51,"low":5.06,"open":5.49,"volume":53554200},{"timestamp":1667831400,"date":"2022-11-07","index":465,"close":5.18,"high":5.28,"low":5.12,"open":5.23,"volume":39915100},{"timestamp":1667917800,"date":"2022-11-08","index":466,"close":5.1,"high":5.3,"low":5.05,"open":5.18,"volume":48009700},{"timestamp":1668004200,"date":"2022-11-09","index":467,"close":4.98,"high":5.06,"low":4.94,"open":5.03,"volume":45924000},{"timestamp":1668090600,"date":"2022-11-10","index":468,"close":5.34,"high":5.44,"low":5.09,"open":5.27,"volume":69817600},{"timestamp":1668177000,"date":"2022-11-11","index":469,"close":5.95,"high":6,"low":5.32,"open":5.32,"volume":84353300},{"timestamp":1668436200,"date":"2022-11-14","index":470,"close":5.86,"high":6.05,"low":5.72,"open":5.89,"volume":47833200},{"timestamp":1668522600,"date":"2022-11-15","index":471,"close":5.85,"high":6.13,"low":5.8,"open":6.1,"volume":59806400}]},{"date":"2022-08-02","estimated":-0.13,"reported":-0.12,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":386,"close":6.35,"high":6.59,"low":6.31,"open":6.33,"volume":20005800},{"timestamp":1658237400,"date":"2022-07-19","index":387,"close":6.62,"high":6.63,"low":6.27,"open":6.48,"volume":21273600},{"timestamp":1658323800,"date":"2022-07-20","index":388,"close":6.97,"high":7.08,"low":6.66,"open":6.69,"volume":24765700},{"timestamp":1658410200,"date":"2022-07-21","index":389,"close":7.04,"high":7.15,"low":6.9,"open":6.97,"volume":19858400},{"timestamp":1658496600,"date":"2022-07-22","index":390,"close":6.62,"high":7.06,"low":6.52,"open":7.05,"volume":21258200},{"timestamp":1658755800,"date":"2022-07-25","index":391,"close":6.46,"high":6.61,"low":6.37,"open":6.57,"volume":14153800},{"timestamp":1658842200,"date":"2022-07-26","index":392,"close":6.14,"high":6.37,"low":6.12,"open":6.37,"volume":16325700},{"timestamp":1658928600,"date":"2022-07-27","index":393,"close":6.44,"high":6.47,"low":6.19,"open":6.25,"volume":17437400},{"timestamp":1659015000,"date":"2022-07-28","index":394,"close":6.3,"high":6.56,"low":6.09,"open":6.45,"volume":21965900},{"timestamp":1659101400,"date":"2022-07-29","index":395,"close":6.31,"high":6.37,"low":6.15,"open":6.27,"volume":19058700},{"timestamp":1659360600,"date":"2022-08-01","index":396,"close":6.36,"high":6.41,"low":6.14,"open":6.27,"volume":21109900}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":397,"close":6.41,"high":6.63,"low":6.31,"open":6.34,"volume":49460900},{"timestamp":1659533400,"date":"2022-08-03","index":398,"close":8.23,"high":8.42,"low":7.05,"open":7.28,"volume":147719800},{"timestamp":1659619800,"date":"2022-08-04","index":399,"close":8.23,"high":8.52,"low":7.86,"open":8.17,"volume":61791900},{"timestamp":1659706200,"date":"2022-08-05","index":400,"close":7.96,"high":8.26,"low":7.82,"open":8.02,"volume":43574400},{"timestamp":1659965400,"date":"2022-08-08","index":401,"close":7.98,"high":8.49,"low":7.88,"open":8.14,"volume":56810700},{"timestamp":1660051800,"date":"2022-08-09","index":402,"close":7.39,"high":7.76,"low":7.25,"open":7.7,"volume":50017000},{"timestamp":1660138200,"date":"2022-08-10","index":403,"close":7.81,"high":7.95,"low":7.51,"open":7.78,"volume":51807800},{"timestamp":1660224600,"date":"2022-08-11","index":404,"close":7.42,"high":8.14,"low":7.36,"open":8.08,"volume":65326100},{"timestamp":1660311000,"date":"2022-08-12","index":405,"close":7.65,"high":7.7,"low":7.3,"open":7.53,"volume":35779800},{"timestamp":1660570200,"date":"2022-08-15","index":406,"close":7.62,"high":7.7,"low":7.39,"open":7.57,"volume":38003000},{"timestamp":1660656600,"date":"2022-08-16","index":407,"close":7.58,"high":7.81,"low":7.19,"open":7.5,"volume":56783500}]},{"date":"2022-05-10","estimated":-0.15,"reported":-0.14,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":329,"close":6.55,"high":6.61,"low":6.23,"open":6.27,"volume":37571500},{"timestamp":1650979800,"date":"2022-04-26","index":330,"close":6.29,"high":6.5,"low":6.14,"open":6.5,"volume":49526100},{"timestamp":1651066200,"date":"2022-04-27","index":331,"close":6.15,"high":6.46,"low":6.09,"open":6.25,"volume":42697500},{"timestamp":1651152600,"date":"2022-04-28","index":332,"close":6.45,"high":6.54,"low":6.02,"open":6.3,"volume":46069000},{"timestamp":1651239000,"date":"2022-04-29","index":333,"close":6.12,"high":6.75,"low":6.1,"open":6.37,"volume":33526800},{"timestamp":1651498200,"date":"2022-05-02","index":334,"close":6.33,"high":6.34,"low":6.01,"open":6.11,"volume":43738400},{"timestamp":1651584600,"date":"2022-05-03","index":335,"close":6.4,"high":6.42,"low":6.18,"open":6.28,"volume":27381700},{"timestamp":1651671000,"date":"2022-05-04","index":336,"close":7.14,"high":7.17,"low":6.2,"open":6.36,"volume":77128300},{"timestamp":1651757400,"date":"2022-05-05","index":337,"close":6.83,"high":7.11,"low":6.57,"open":7.05,"volume":46638700},{"timestamp":1651843800,"date":"2022-05-06","index":338,"close":6.44,"high":6.87,"low":6.34,"open":6.82,"volume":50526800},{"timestamp":1652103000,"date":"2022-05-09","index":339,"close":5.97,"high":6.39,"low":5.79,"open":6.23,"volume":51638700}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":340,"close":5.25,"high":5.8,"low":4.82,"open":5.75,"volume":125633800},{"timestamp":1652275800,"date":"2022-05-11","index":341,"close":5.49,"high":5.61,"low":4.95,"open":5.21,"volume":76698100},{"timestamp":1652362200,"date":"2022-05-12","index":342,"close":5.66,"high":5.79,"low":5.05,"open":5.31,"volume":66310000},{"timestamp":1652448600,"date":"2022-05-13","index":343,"close":6.75,"high":6.86,"low":6.01,"open":6.08,"volume":74842000},{"timestamp":1652707800,"date":"2022-05-16","index":344,"close":6.91,"high":7.24,"low":6.84,"open":7.02,"volume":60528400},{"timestamp":1652794200,"date":"2022-05-17","index":345,"close":7.05,"high":7.34,"low":6.96,"open":7.09,"volume":54578600},{"timestamp":1652880600,"date":"2022-05-18","index":346,"close":7.23,"high":7.56,"low":6.8,"open":6.93,"volume":54156900},{"timestamp":1652967000,"date":"2022-05-19","index":347,"close":7.75,"high":7.99,"low":7.15,"open":7.25,"volume":57737200},{"timestamp":1653053400,"date":"2022-05-20","index":348,"close":7.49,"high":8.04,"low":7.13,"open":8.02,"volume":56792900},{"timestamp":1653312600,"date":"2022-05-23","index":349,"close":7.27,"high":7.49,"low":7.1,"open":7.36,"volume":33054600},{"timestamp":1653399000,"date":"2022-05-24","index":350,"close":6.72,"high":7.15,"low":6.62,"open":7.07,"volume":38264600}]},{"date":"2022-03-01","estimated":-0.16,"reported":-0.15,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":280,"close":12.4,"high":13.25,"low":12.29,"open":12.73,"volume":76947100},{"timestamp":1644849000,"date":"2022-02-14","index":281,"close":12,"high":12.87,"low":11.92,"open":12.59,"volume":73358600},{"timestamp":1644935400,"date":"2022-02-15","index":282,"close":12.58,"high":12.64,"low":11.97,"open":12.26,"volume":51170300},{"timestamp":1645021800,"date":"2022-02-16","index":283,"close":13.08,"high":13.28,"low":12.6,"open":12.61,"volume":58488200},{"timestamp":1645108200,"date":"2022-02-17","index":284,"close":12.18,"high":13.17,"low":12.15,"open":12.91,"volume":44690000},{"timestamp":1645194600,"date":"2022-02-18","index":285,"close":11.39,"high":12.23,"low":11.17,"open":12.17,"volume":59994500},{"timestamp":1645540200,"date":"2022-02-22","index":286,"close":10.26,"high":11.16,"low":10.19,"open":11.03,"volume":76018700},{"timestamp":1645626600,"date":"2022-02-23","index":287,"close":9.82,"high":10.69,"low":9.82,"open":10.68,"volume":62010000},{"timestamp":1645713000,"date":"2022-02-24","index":288,"close":10.33,"high":10.38,"low":8.82,"open":8.86,"volume":76026500},{"timestamp":1645799400,"date":"2022-02-25","index":289,"close":10.67,"high":10.72,"low":9.97,"open":10.47,"volume":46588100},{"timestamp":1646058600,"date":"2022-02-28","index":290,"close":11.45,"high":11.76,"low":10.67,"open":10.68,"volume":64380500}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":291,"close":11.2,"high":11.98,"low":11.2,"open":11.96,"volume":107850300},{"timestamp":1646231400,"date":"2022-03-02","index":292,"close":11.58,"high":13,"low":11.51,"open":12.95,"volume":147527000},{"timestamp":1646317800,"date":"2022-03-03","index":293,"close":10.69,"high":11.51,"low":10.61,"open":11.49,"volume":70875700},{"timestamp":1646404200,"date":"2022-03-04","index":294,"close":10,"high":11.01,"low":9.92,"open":10.64,"volume":63130700},{"timestamp":1646663400,"date":"2022-03-07","index":295,"close":9.62,"high":10.22,"low":9.59,"open":9.98,"volume":54287700},{"timestamp":1646749800,"date":"2022-03-08","index":296,"close":9.72,"high":10.09,"low":9.28,"open":9.51,"volume":50878200},{"timestamp":1646836200,"date":"2022-03-09","index":297,"close":9.87,"high":10.09,"low":9.65,"open":9.96,"volume":53891100},{"timestamp":1646922600,"date":"2022-03-10","index":298,"close":9.41,"high":9.82,"low":9.18,"open":9.71,"volume":47638400},{"timestamp":1647009000,"date":"2022-03-11","index":299,"close":8.55,"high":9.54,"low":8.52,"open":9.51,"volume":71568500},{"timestamp":1647264600,"date":"2022-03-14","index":300,"close":7.93,"high":8.45,"low":7.74,"open":8.45,"volume":75632700},{"timestamp":1647351000,"date":"2022-03-15","index":301,"close":8.2,"high":8.29,"low":7.79,"open":7.96,"volume":52317400}]},{"date":"2021-11-10","estimated":-0.14,"reported":-0.05,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":205,"close":19.96,"high":20.97,"low":19.46,"open":20.94,"volume":26725500},{"timestamp":1635341400,"date":"2021-10-27","index":206,"close":19.25,"high":20.48,"low":19.14,"open":20,"volume":17585700},{"timestamp":1635427800,"date":"2021-10-28","index":207,"close":19.91,"high":20.2,"low":19.48,"open":19.56,"volume":15070700},{"timestamp":1635514200,"date":"2021-10-29","index":208,"close":20.09,"high":20.16,"low":19.69,"open":19.8,"volume":11538000},{"timestamp":1635773400,"date":"2021-11-01","index":209,"close":22.62,"high":22.81,"low":20.28,"open":20.53,"volume":52780200},{"timestamp":1635859800,"date":"2021-11-02","index":210,"close":22.68,"high":22.93,"low":21.6,"open":22.67,"volume":35482300},{"timestamp":1635946200,"date":"2021-11-03","index":211,"close":22.96,"high":23.63,"low":22.44,"open":22.67,"volume":26468800},{"timestamp":1636032600,"date":"2021-11-04","index":212,"close":23.29,"high":23.55,"low":22.83,"open":23.18,"volume":18496800},{"timestamp":1636119000,"date":"2021-11-05","index":213,"close":22.57,"high":23.22,"low":22.24,"open":22.89,"volume":19635300},{"timestamp":1636381800,"date":"2021-11-08","index":214,"close":22.74,"high":23.07,"low":22.44,"open":22.63,"volume":16884900},{"timestamp":1636468200,"date":"2021-11-09","index":215,"close":22.14,"high":23.25,"low":21.61,"open":23.14,"volume":24573000}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":216,"close":20.42,"high":21.85,"low":19.85,"open":21.14,"volume":46108800},{"timestamp":1636641000,"date":"2021-11-11","index":217,"close":22.97,"high":24.65,"low":22.6,"open":23.99,"volume":72680100},{"timestamp":1636727400,"date":"2021-11-12","index":218,"close":22.76,"high":23.6,"low":22.17,"open":23.17,"volume":29275500},{"timestamp":1636986600,"date":"2021-11-15","index":219,"close":22.92,"high":24.12,"low":22.75,"open":22.98,"volume":30384300},{"timestamp":1637073000,"date":"2021-11-16","index":220,"close":21.67,"high":22.63,"low":21.42,"open":22.6,"volume":41386800},{"timestamp":1637159400,"date":"2021-11-17","index":221,"close":21.12,"high":22.04,"low":21.02,"open":21.85,"volume":18998300},{"timestamp":1637245800,"date":"2021-11-18","index":222,"close":20.57,"high":21.32,"low":20.2,"open":21.2,"volume":25447500},{"timestamp":1637332200,"date":"2021-11-19","index":223,"close":20.37,"high":21.1,"low":19.94,"open":20.11,"volume":25321200},{"timestamp":1637591400,"date":"2021-11-22","index":224,"close":18.75,"high":20.6,"low":18.32,"open":20.52,"volume":39766000},{"timestamp":1637677800,"date":"2021-11-23","index":225,"close":17.81,"high":18.66,"low":17.38,"open":18.53,"volume":31341700},{"timestamp":1637764200,"date":"2021-11-24","index":226,"close":18.33,"high":18.58,"low":17.35,"open":17.45,"volume":28778600}]},{"date":"2021-08-12","estimated":-0.05,"reported":-0.48,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":142,"close":15.37,"high":15.48,"low":15.08,"open":15.12,"volume":10131600},{"timestamp":1627565400,"date":"2021-07-29","index":143,"close":15.6,"high":16.24,"low":15.51,"open":15.88,"volume":12748300},{"timestamp":1627651800,"date":"2021-07-30","index":144,"close":15.44,"high":15.79,"low":15.35,"open":15.35,"volume":6653700},{"timestamp":1627911000,"date":"2021-08-02","index":145,"close":15.73,"high":16.32,"low":15.41,"open":15.58,"volume":15097600},{"timestamp":1627997400,"date":"2021-08-03","index":146,"close":15.11,"high":16.05,"low":15.01,"open":15.77,"volume":16166800},{"timestamp":1628083800,"date":"2021-08-04","index":147,"close":16.39,"high":16.58,"low":15.2,"open":15.23,"volume":25718500},{"timestamp":1628170200,"date":"2021-08-05","index":148,"close":16.06,"high":16.73,"low":15.88,"open":16.6,"volume":14501500},{"timestamp":1628256600,"date":"2021-08-06","index":149,"close":16.71,"high":16.94,"low":16.06,"open":16.06,"volume":13993700},{"timestamp":1628515800,"date":"2021-08-09","index":150,"close":16.91,"high":17.32,"low":16.56,"open":16.99,"volume":15571300},{"timestamp":1628602200,"date":"2021-08-10","index":151,"close":16.99,"high":17.27,"low":16.56,"open":17.02,"volume":12830200},{"timestamp":1628688600,"date":"2021-08-11","index":152,"close":16.9,"high":17.27,"low":16.51,"open":17.16,"volume":17104700}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":153,"close":17.46,"high":17.52,"low":16.74,"open":16.97,"volume":35861400},{"timestamp":1628861400,"date":"2021-08-13","index":154,"close":14.99,"high":15.53,"low":14.91,"open":15.35,"volume":59983500},{"timestamp":1629120600,"date":"2021-08-16","index":155,"close":14.29,"high":15.14,"low":14.18,"open":15.01,"volume":26155000},{"timestamp":1629207000,"date":"2021-08-17","index":156,"close":13.75,"high":14.7,"low":13.56,"open":14.08,"volume":31925000},{"timestamp":1629293400,"date":"2021-08-18","index":157,"close":14.22,"high":14.58,"low":13.85,"open":13.98,"volume":20754500},{"timestamp":1629379800,"date":"2021-08-19","index":158,"close":13.82,"high":14.12,"low":13.77,"open":13.99,"volume":15576700},{"timestamp":1629466200,"date":"2021-08-20","index":159,"close":14.04,"high":14.27,"low":13.9,"open":13.98,"volume":17618000},{"timestamp":1629725400,"date":"2021-08-23","index":160,"close":14.43,"high":14.5,"low":14.22,"open":14.27,"volume":13277100},{"timestamp":1629811800,"date":"2021-08-24","index":161,"close":14.76,"high":14.93,"low":14.47,"open":14.48,"volume":13649900},{"timestamp":1629898200,"date":"2021-08-25","index":162,"close":14.85,"high":15.08,"low":14.51,"open":14.8,"volume":13785300},{"timestamp":1629984600,"date":"2021-08-26","index":163,"close":14.36,"high":14.79,"low":14.2,"open":14.76,"volume":16743800}]},{"date":"2021-05-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2021-05-07","estimated":null,"reported":null,"pre":[],"post":[]}]
+[]
diff --git a/data/SPOT_full.json b/data/SPOT_full.json
index 1fbfc0354..7072303a8 100644
--- a/data/SPOT_full.json
+++ b/data/SPOT_full.json
@@ -1 +1 @@
-[{"date":"2024-11-12","estimated":1.86,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":1.06,"reported":1.33,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":1575,"close":313.71,"high":322,"low":309.01,"open":321.94,"volume":1733300},{"timestamp":1720531800,"date":"2024-07-09","index":1576,"close":311.55,"high":315.43,"low":310.64,"open":315.26,"volume":1448600},{"timestamp":1720618200,"date":"2024-07-10","index":1577,"close":304.99,"high":312.31,"low":304.85,"open":308,"volume":2220300},{"timestamp":1720704600,"date":"2024-07-11","index":1578,"close":300.98,"high":314.02,"low":297.11,"open":312.73,"volume":2288400},{"timestamp":1720791000,"date":"2024-07-12","index":1579,"close":302.27,"high":307.44,"low":300.39,"open":302.13,"volume":1244500},{"timestamp":1721050200,"date":"2024-07-15","index":1580,"close":302.15,"high":308.12,"low":299.4,"open":302.27,"volume":1145500},{"timestamp":1721136600,"date":"2024-07-16","index":1581,"close":298.5,"high":304.87,"low":294.85,"open":303.78,"volume":1424700},{"timestamp":1721223000,"date":"2024-07-17","index":1582,"close":294.74,"high":299.38,"low":290.87,"open":294.79,"volume":1982100},{"timestamp":1721309400,"date":"2024-07-18","index":1583,"close":290.16,"high":298.32,"low":288.07,"open":296.66,"volume":1817300},{"timestamp":1721395800,"date":"2024-07-19","index":1584,"close":295.09,"high":298.38,"low":290.5,"open":292.23,"volume":1782400},{"timestamp":1721655000,"date":"2024-07-22","index":1585,"close":295.45,"high":300.72,"low":290.13,"open":298,"volume":3122100}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":1586,"close":330.79,"high":343.4,"low":326.5,"open":339.5,"volume":6669200},{"timestamp":1721827800,"date":"2024-07-24","index":1587,"close":336.52,"high":346.23,"low":328.76,"open":333.62,"volume":5691200},{"timestamp":1721914200,"date":"2024-07-25","index":1588,"close":328.95,"high":341,"low":324.08,"open":336.82,"volume":2716300},{"timestamp":1722000600,"date":"2024-07-26","index":1589,"close":321.88,"high":331.37,"low":320.2,"open":330.42,"volume":1986600},{"timestamp":1722259800,"date":"2024-07-29","index":1590,"close":323.74,"high":328.07,"low":319.73,"open":323.74,"volume":1736800},{"timestamp":1722346200,"date":"2024-07-30","index":1591,"close":330.35,"high":334.65,"low":321.83,"open":323.35,"volume":2508300},{"timestamp":1722432600,"date":"2024-07-31","index":1592,"close":343.94,"high":344.34,"low":330.14,"open":334.05,"volume":2118000},{"timestamp":1722519000,"date":"2024-08-01","index":1593,"close":336.5,"high":359.38,"low":335.01,"open":345.09,"volume":2642500},{"timestamp":1722605400,"date":"2024-08-02","index":1594,"close":330.85,"high":332.4,"low":318.75,"open":326.41,"volume":2977800},{"timestamp":1722864600,"date":"2024-08-05","index":1595,"close":324.03,"high":325.59,"low":300.57,"open":302.01,"volume":3183800},{"timestamp":1722951000,"date":"2024-08-06","index":1596,"close":327.3,"high":330.72,"low":320.38,"open":323.99,"volume":1540300}]},{"date":"2024-04-23","estimated":0.65,"reported":0.97,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":1513,"close":309.07,"high":313.16,"low":307.41,"open":309.2,"volume":1721200},{"timestamp":1712669400,"date":"2024-04-09","index":1514,"close":300.73,"high":309.58,"low":299.11,"open":308.6,"volume":2541800},{"timestamp":1712755800,"date":"2024-04-10","index":1515,"close":299.99,"high":303.45,"low":296,"open":297.79,"volume":1511200},{"timestamp":1712842200,"date":"2024-04-11","index":1516,"close":303.57,"high":305.74,"low":299.02,"open":300.79,"volume":1134500},{"timestamp":1712928600,"date":"2024-04-12","index":1517,"close":300.45,"high":303.36,"low":299,"open":301,"volume":1419800},{"timestamp":1713187800,"date":"2024-04-15","index":1518,"close":290.52,"high":304.59,"low":290.35,"open":302.72,"volume":1944000},{"timestamp":1713274200,"date":"2024-04-16","index":1519,"close":298.08,"high":300.93,"low":289.01,"open":291.13,"volume":1585700},{"timestamp":1713360600,"date":"2024-04-17","index":1520,"close":293.58,"high":300.05,"low":293.27,"open":298.32,"volume":1471300},{"timestamp":1713447000,"date":"2024-04-18","index":1521,"close":289.2,"high":296.8,"low":288.67,"open":294.78,"volume":2027200},{"timestamp":1713533400,"date":"2024-04-19","index":1522,"close":275.83,"high":285,"low":270.45,"open":284.8,"volume":4243200},{"timestamp":1713792600,"date":"2024-04-22","index":1523,"close":272.24,"high":280.97,"low":267.76,"open":280.97,"volume":5589200}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":1524,"close":303.31,"high":319.3,"low":298.5,"open":301.13,"volume":11386200},{"timestamp":1713965400,"date":"2024-04-24","index":1525,"close":281.23,"high":305.64,"low":278.14,"open":301.35,"volume":8241500},{"timestamp":1714051800,"date":"2024-04-25","index":1526,"close":289.02,"high":291.38,"low":271.65,"open":275.67,"volume":3711400},{"timestamp":1714138200,"date":"2024-04-26","index":1527,"close":289.59,"high":294,"low":284.84,"open":292.65,"volume":2477200},{"timestamp":1714397400,"date":"2024-04-29","index":1528,"close":286.24,"high":290.91,"low":284.23,"open":289.01,"volume":1680600},{"timestamp":1714483800,"date":"2024-04-30","index":1529,"close":280.44,"high":288.45,"low":280.37,"open":287,"volume":1258100},{"timestamp":1714570200,"date":"2024-05-01","index":1530,"close":284.54,"high":290.88,"low":280.66,"open":280.66,"volume":1671600},{"timestamp":1714656600,"date":"2024-05-02","index":1531,"close":294.17,"high":294.39,"low":283.39,"open":287.52,"volume":1628000},{"timestamp":1714743000,"date":"2024-05-03","index":1532,"close":296.07,"high":298.82,"low":292.04,"open":294.81,"volume":1503900},{"timestamp":1715002200,"date":"2024-05-06","index":1533,"close":299.48,"high":300.04,"low":294.62,"open":298,"volume":1395100},{"timestamp":1715088600,"date":"2024-05-07","index":1534,"close":298.05,"high":299.83,"low":294.76,"open":296.54,"volume":1332100}]},{"date":"2024-02-06","estimated":-0.21,"reported":0.37,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":1460,"close":205.67,"high":208.38,"low":204.22,"open":206,"volume":1169000},{"timestamp":1706020200,"date":"2024-01-23","index":1461,"close":206.71,"high":207.49,"low":204.57,"open":205.32,"volume":1148000},{"timestamp":1706106600,"date":"2024-01-24","index":1462,"close":211.14,"high":215.32,"low":209.18,"open":213,"volume":1896700},{"timestamp":1706193000,"date":"2024-01-25","index":1463,"close":214.18,"high":214.19,"low":210.34,"open":211.43,"volume":1218000},{"timestamp":1706279400,"date":"2024-01-26","index":1464,"close":214.29,"high":215.07,"low":211.77,"open":213.06,"volume":1545400},{"timestamp":1706538600,"date":"2024-01-29","index":1465,"close":218.61,"high":219.2,"low":214.8,"open":216,"volume":1287000},{"timestamp":1706625000,"date":"2024-01-30","index":1466,"close":217.62,"high":224,"low":217.46,"open":222.3,"volume":1797000},{"timestamp":1706711400,"date":"2024-01-31","index":1467,"close":215.35,"high":219.52,"low":213.31,"open":214.01,"volume":1191600},{"timestamp":1706797800,"date":"2024-02-01","index":1468,"close":218.96,"high":219.94,"low":216.68,"open":217.25,"volume":1174400},{"timestamp":1706884200,"date":"2024-02-02","index":1469,"close":222.47,"high":224.45,"low":218.57,"open":221.34,"volume":1723800},{"timestamp":1707143400,"date":"2024-02-05","index":1470,"close":223.25,"high":223.83,"low":219.36,"open":220.55,"volume":3812100}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":1471,"close":231.92,"high":248.67,"low":228.97,"open":241.01,"volume":7777000},{"timestamp":1707316200,"date":"2024-02-07","index":1472,"close":240.83,"high":243.01,"low":227.52,"open":230.02,"volume":4757700},{"timestamp":1707402600,"date":"2024-02-08","index":1473,"close":240.01,"high":244.29,"low":237.65,"open":238,"volume":2749000},{"timestamp":1707489000,"date":"2024-02-09","index":1474,"close":240.77,"high":242.21,"low":238.04,"open":239.55,"volume":2049200},{"timestamp":1707748200,"date":"2024-02-12","index":1475,"close":234.68,"high":239.4,"low":233.35,"open":238.38,"volume":2824300},{"timestamp":1707834600,"date":"2024-02-13","index":1476,"close":238,"high":238.52,"low":228.07,"open":231.34,"volume":1798300},{"timestamp":1707921000,"date":"2024-02-14","index":1477,"close":244.17,"high":244.38,"low":239.14,"open":240.72,"volume":1623600},{"timestamp":1708007400,"date":"2024-02-15","index":1478,"close":245.51,"high":247.7,"low":242.19,"open":244.17,"volume":1808000},{"timestamp":1708093800,"date":"2024-02-16","index":1479,"close":246.25,"high":248.5,"low":243.38,"open":245.46,"volume":1548400},{"timestamp":1708439400,"date":"2024-02-20","index":1480,"close":243.4,"high":246.5,"low":239.66,"open":244.14,"volume":2222400},{"timestamp":1708525800,"date":"2024-02-21","index":1481,"close":245.09,"high":245.64,"low":240.73,"open":243.29,"volume":1897500}]},{"date":"2023-10-24","estimated":-0.22,"reported":0.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":1389,"close":156.45,"high":157.83,"low":153.16,"open":155.84,"volume":1412000},{"timestamp":1696944600,"date":"2023-10-10","index":1390,"close":157.6,"high":160.15,"low":155.21,"open":156.21,"volume":1601400},{"timestamp":1697031000,"date":"2023-10-11","index":1391,"close":156.57,"high":159.74,"low":153.31,"open":157.42,"volume":1531600},{"timestamp":1697117400,"date":"2023-10-12","index":1392,"close":158.12,"high":162.46,"low":156.02,"open":159.52,"volume":1992700},{"timestamp":1697203800,"date":"2023-10-13","index":1393,"close":153.56,"high":157.69,"low":152.9,"open":156.86,"volume":1759000},{"timestamp":1697463000,"date":"2023-10-16","index":1394,"close":158.12,"high":158.26,"low":152.79,"open":153.52,"volume":1396300},{"timestamp":1697549400,"date":"2023-10-17","index":1395,"close":157.33,"high":159.36,"low":156.57,"open":157.45,"volume":1048600},{"timestamp":1697635800,"date":"2023-10-18","index":1396,"close":148.92,"high":156.18,"low":148.66,"open":156,"volume":1736100},{"timestamp":1697722200,"date":"2023-10-19","index":1397,"close":149.97,"high":154.53,"low":149.56,"open":152.61,"volume":1678100},{"timestamp":1697808600,"date":"2023-10-20","index":1398,"close":149.92,"high":151.45,"low":145.76,"open":149.3,"volume":1941900},{"timestamp":1698067800,"date":"2023-10-23","index":1399,"close":154.61,"high":155.83,"low":145.79,"open":146.06,"volume":3272700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":1400,"close":170.63,"high":173.45,"low":163,"open":163.98,"volume":7498600},{"timestamp":1698240600,"date":"2023-10-25","index":1401,"close":161.82,"high":170.5,"low":160.05,"open":169.94,"volume":4657800},{"timestamp":1698327000,"date":"2023-10-26","index":1402,"close":158.38,"high":165.35,"low":155,"open":162.75,"volume":2981500},{"timestamp":1698413400,"date":"2023-10-27","index":1403,"close":159.35,"high":162.06,"low":158.1,"open":158.59,"volume":1971300},{"timestamp":1698672600,"date":"2023-10-30","index":1404,"close":162.67,"high":164.27,"low":159.75,"open":161.2,"volume":1959300},{"timestamp":1698759000,"date":"2023-10-31","index":1405,"close":164.76,"high":165.57,"low":161.39,"open":163.03,"volume":1566400},{"timestamp":1698845400,"date":"2023-11-01","index":1406,"close":167.63,"high":167.9,"low":163.65,"open":165,"volume":1366100},{"timestamp":1698931800,"date":"2023-11-02","index":1407,"close":167.31,"high":171,"low":167.24,"open":170.5,"volume":2154900},{"timestamp":1699018200,"date":"2023-11-03","index":1408,"close":169.98,"high":170.95,"low":167.05,"open":167.5,"volume":1369600},{"timestamp":1699281000,"date":"2023-11-06","index":1409,"close":167.24,"high":169.7,"low":165.59,"open":169.58,"volume":1127200},{"timestamp":1699367400,"date":"2023-11-07","index":1410,"close":165.5,"high":168.77,"low":165.28,"open":168.45,"volume":1474000}]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]},{"date":"2019-07-31","estimated":-0.32,"reported":-0.42,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":323,"close":151.45,"high":156.8,"low":148.88,"open":154.54,"volume":1393700},{"timestamp":1563370200,"date":"2019-07-17","index":324,"close":148.09,"high":152.31,"low":147.28,"open":151.11,"volume":1164100},{"timestamp":1563456600,"date":"2019-07-18","index":325,"close":145.2,"high":147.97,"low":143.59,"open":147.52,"volume":1406400},{"timestamp":1563543000,"date":"2019-07-19","index":326,"close":144.11,"high":146.24,"low":143.61,"open":145.7,"volume":907000},{"timestamp":1563802200,"date":"2019-07-22","index":327,"close":146.76,"high":146.95,"low":143.82,"open":145.23,"volume":904000},{"timestamp":1563888600,"date":"2019-07-23","index":328,"close":148.74,"high":151.66,"low":146.52,"open":146.65,"volume":1016400},{"timestamp":1563975000,"date":"2019-07-24","index":329,"close":152.34,"high":152.76,"low":147.92,"open":148.71,"volume":1202400},{"timestamp":1564061400,"date":"2019-07-25","index":330,"close":152.97,"high":155.26,"low":152.07,"open":152.84,"volume":955700},{"timestamp":1564147800,"date":"2019-07-26","index":331,"close":155.38,"high":156.55,"low":153.35,"open":153.44,"volume":896600},{"timestamp":1564407000,"date":"2019-07-29","index":332,"close":153.89,"high":156.39,"low":153.53,"open":155.25,"volume":1079000},{"timestamp":1564493400,"date":"2019-07-30","index":333,"close":155.2,"high":156.21,"low":151.52,"open":151.94,"volume":2009600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":334,"close":154.94,"high":155.68,"low":145.67,"open":148.92,"volume":5241300},{"timestamp":1564666200,"date":"2019-08-01","index":335,"close":155.61,"high":161.38,"low":154.21,"open":154.94,"volume":3540500},{"timestamp":1564752600,"date":"2019-08-02","index":336,"close":153.47,"high":156.58,"low":151.01,"open":154.35,"volume":953900},{"timestamp":1565011800,"date":"2019-08-05","index":337,"close":150,"high":150.81,"low":146.69,"open":149.75,"volume":1552800},{"timestamp":1565098200,"date":"2019-08-06","index":338,"close":151.44,"high":153,"low":148.79,"open":150.92,"volume":1088900},{"timestamp":1565184600,"date":"2019-08-07","index":339,"close":151.78,"high":151.82,"low":148.17,"open":149.37,"volume":953200},{"timestamp":1565271000,"date":"2019-08-08","index":340,"close":157.66,"high":157.94,"low":152.48,"open":153,"volume":941500},{"timestamp":1565357400,"date":"2019-08-09","index":341,"close":155.01,"high":157.5,"low":154.5,"open":156.76,"volume":466700},{"timestamp":1565616600,"date":"2019-08-12","index":342,"close":151.07,"high":154.19,"low":149.01,"open":153.75,"volume":710700},{"timestamp":1565703000,"date":"2019-08-13","index":343,"close":152.82,"high":154.68,"low":149.24,"open":150.42,"volume":1232600},{"timestamp":1565789400,"date":"2019-08-14","index":344,"close":147.15,"high":149.91,"low":143.52,"open":149.91,"volume":1320800}]},{"date":"2019-04-29","estimated":-0.35,"reported":-0.79,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":258,"close":141.8,"high":144.36,"low":140.5,"open":143.71,"volume":913400},{"timestamp":1555075800,"date":"2019-04-12","index":259,"close":144.95,"high":146.2,"low":142.26,"open":142.71,"volume":904700},{"timestamp":1555335000,"date":"2019-04-15","index":260,"close":138.55,"high":141.95,"low":137.2,"open":141,"volume":2024200},{"timestamp":1555421400,"date":"2019-04-16","index":261,"close":139.41,"high":140.49,"low":136.85,"open":138.67,"volume":1172600},{"timestamp":1555507800,"date":"2019-04-17","index":262,"close":137.69,"high":140.2,"low":136.67,"open":139.91,"volume":972100},{"timestamp":1555594200,"date":"2019-04-18","index":263,"close":139.65,"high":139.75,"low":134.66,"open":137.46,"volume":1119200},{"timestamp":1555939800,"date":"2019-04-22","index":264,"close":135.92,"high":136.9,"low":133.95,"open":136.2,"volume":1634100},{"timestamp":1556026200,"date":"2019-04-23","index":265,"close":138.79,"high":139.85,"low":134.43,"open":134.96,"volume":1704500},{"timestamp":1556112600,"date":"2019-04-24","index":266,"close":135.62,"high":138.79,"low":134.14,"open":138.48,"volume":1693400},{"timestamp":1556199000,"date":"2019-04-25","index":267,"close":132.82,"high":136.35,"low":132.21,"open":134.5,"volume":1675200},{"timestamp":1556285400,"date":"2019-04-26","index":268,"close":138.25,"high":139.23,"low":133.23,"open":134,"volume":2844600}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":269,"close":138.14,"high":145.46,"low":134.21,"open":144.4,"volume":6689600},{"timestamp":1556631000,"date":"2019-04-30","index":270,"close":135.77,"high":140.83,"low":133.8,"open":138.35,"volume":1678600},{"timestamp":1556717400,"date":"2019-05-01","index":271,"close":136.5,"high":137.29,"low":135.07,"open":136.5,"volume":1482300},{"timestamp":1556803800,"date":"2019-05-02","index":272,"close":132.7,"high":136.7,"low":131.86,"open":136.5,"volume":1287700},{"timestamp":1556890200,"date":"2019-05-03","index":273,"close":136.17,"high":137.24,"low":132.77,"open":132.77,"volume":1411300},{"timestamp":1557149400,"date":"2019-05-06","index":274,"close":137,"high":137.35,"low":131.94,"open":132.96,"volume":1157800},{"timestamp":1557235800,"date":"2019-05-07","index":275,"close":136.06,"high":137.27,"low":134.36,"open":135.13,"volume":1014000},{"timestamp":1557322200,"date":"2019-05-08","index":276,"close":137.71,"high":137.9,"low":134.5,"open":135.57,"volume":847500},{"timestamp":1557408600,"date":"2019-05-09","index":277,"close":134.83,"high":136.43,"low":132.45,"open":135.61,"volume":1304300},{"timestamp":1557495000,"date":"2019-05-10","index":278,"close":137.85,"high":138.18,"low":134.34,"open":134.69,"volume":1296800},{"timestamp":1557754200,"date":"2019-05-13","index":279,"close":132.39,"high":134.68,"low":132.03,"open":133.99,"volume":1371600}]},{"date":"2019-02-06","estimated":-0.18,"reported":2.32,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":202,"close":133.8,"high":134.77,"low":131.76,"open":132.61,"volume":1255600},{"timestamp":1548253800,"date":"2019-01-23","index":203,"close":130.92,"high":135.5,"low":128.54,"open":134.2,"volume":1159400},{"timestamp":1548340200,"date":"2019-01-24","index":204,"close":132.7,"high":133.56,"low":130.15,"open":131,"volume":708100},{"timestamp":1548426600,"date":"2019-01-25","index":205,"close":134.67,"high":135.65,"low":133,"open":134.28,"volume":997000},{"timestamp":1548685800,"date":"2019-01-28","index":206,"close":133.25,"high":134.41,"low":130.9,"open":134.04,"volume":1512600},{"timestamp":1548772200,"date":"2019-01-29","index":207,"close":132.46,"high":134.1,"low":129.76,"open":133.72,"volume":790900},{"timestamp":1548858600,"date":"2019-01-30","index":208,"close":136.47,"high":137.49,"low":133.55,"open":133.97,"volume":1456000},{"timestamp":1548945000,"date":"2019-01-31","index":209,"close":135.45,"high":140.7,"low":135.31,"open":136.52,"volume":2173700},{"timestamp":1549031400,"date":"2019-02-01","index":210,"close":137.21,"high":138.79,"low":133.45,"open":135.12,"volume":1783500},{"timestamp":1549290600,"date":"2019-02-04","index":211,"close":138.6,"high":141.41,"low":137.2,"open":137.74,"volume":1245100},{"timestamp":1549377000,"date":"2019-02-05","index":212,"close":139.4,"high":141,"low":137.63,"open":140,"volume":1844500}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":213,"close":135.45,"high":137.35,"low":129.6,"open":129.9,"volume":7575300},{"timestamp":1549549800,"date":"2019-02-07","index":214,"close":131.19,"high":135,"low":128.7,"open":134.97,"volume":2514800},{"timestamp":1549636200,"date":"2019-02-08","index":215,"close":134.71,"high":135.74,"low":128.97,"open":129.52,"volume":1989900},{"timestamp":1549895400,"date":"2019-02-11","index":216,"close":137.82,"high":138.9,"low":136.09,"open":136.65,"volume":3154800},{"timestamp":1549981800,"date":"2019-02-12","index":217,"close":140.46,"high":143.37,"low":137.9,"open":139,"volume":2483300},{"timestamp":1550068200,"date":"2019-02-13","index":218,"close":143.54,"high":144.13,"low":141.11,"open":142.13,"volume":2165800},{"timestamp":1550154600,"date":"2019-02-14","index":219,"close":146.87,"high":148.99,"low":143,"open":143.25,"volume":2943600},{"timestamp":1550241000,"date":"2019-02-15","index":220,"close":148.52,"high":148.64,"low":144.69,"open":147.96,"volume":2056100},{"timestamp":1550586600,"date":"2019-02-19","index":221,"close":146.28,"high":149.8,"low":145.65,"open":148,"volume":1223400},{"timestamp":1550673000,"date":"2019-02-20","index":222,"close":147.83,"high":148.66,"low":145.65,"open":146.5,"volume":1230400},{"timestamp":1550759400,"date":"2019-02-21","index":223,"close":148.52,"high":149.86,"low":146.65,"open":147.55,"volume":1039500}]},{"date":"2018-11-01","estimated":-0.36,"reported":0.23,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":138,"close":159.28,"high":168.1,"low":157.45,"open":168.09,"volume":2083700},{"timestamp":1539869400,"date":"2018-10-18","index":139,"close":152.49,"high":158.3,"low":149.83,"open":157.46,"volume":2317000},{"timestamp":1539955800,"date":"2018-10-19","index":140,"close":148.93,"high":156.31,"low":148.21,"open":154.08,"volume":2018500},{"timestamp":1540215000,"date":"2018-10-22","index":141,"close":148.54,"high":151.87,"low":146.53,"open":149.5,"volume":1426500},{"timestamp":1540301400,"date":"2018-10-23","index":142,"close":153.25,"high":153.62,"low":140.32,"open":143.7,"volume":2404200},{"timestamp":1540387800,"date":"2018-10-24","index":143,"close":146.32,"high":155,"low":145.73,"open":153.94,"volume":1652400},{"timestamp":1540474200,"date":"2018-10-25","index":144,"close":149.68,"high":152,"low":147.88,"open":149,"volume":1195600},{"timestamp":1540560600,"date":"2018-10-26","index":145,"close":146.24,"high":149.05,"low":141.75,"open":143.75,"volume":1326800},{"timestamp":1540819800,"date":"2018-10-29","index":146,"close":139.11,"high":148.79,"low":137.01,"open":148.79,"volume":2306700},{"timestamp":1540906200,"date":"2018-10-30","index":147,"close":141.68,"high":142.23,"low":131.01,"open":137.05,"volume":3071400},{"timestamp":1540992600,"date":"2018-10-31","index":148,"close":149.69,"high":152.49,"low":141.92,"open":142.07,"volume":3165300}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":149,"close":141.16,"high":145,"low":133.25,"open":133.4,"volume":8785800},{"timestamp":1541165400,"date":"2018-11-02","index":150,"close":138.99,"high":143.88,"low":137.88,"open":140.41,"volume":2239200},{"timestamp":1541428200,"date":"2018-11-05","index":151,"close":143.6,"high":143.86,"low":137.4,"open":140.54,"volume":1952500},{"timestamp":1541514600,"date":"2018-11-06","index":152,"close":142.61,"high":145.39,"low":138.15,"open":142.74,"volume":1749700},{"timestamp":1541601000,"date":"2018-11-07","index":153,"close":145.77,"high":147.27,"low":142.16,"open":144.2,"volume":2330900},{"timestamp":1541687400,"date":"2018-11-08","index":154,"close":137,"high":144.96,"low":135.29,"open":144.57,"volume":2444100},{"timestamp":1541773800,"date":"2018-11-09","index":155,"close":138.06,"high":138.84,"low":133.05,"open":135.07,"volume":2571600},{"timestamp":1542033000,"date":"2018-11-12","index":156,"close":131.31,"high":137.45,"low":126.75,"open":136.84,"volume":2657200},{"timestamp":1542119400,"date":"2018-11-13","index":157,"close":131.63,"high":136.06,"low":130.52,"open":132.27,"volume":1106300},{"timestamp":1542205800,"date":"2018-11-14","index":158,"close":134.01,"high":136.74,"low":132.03,"open":134.26,"volume":1303900},{"timestamp":1542292200,"date":"2018-11-15","index":159,"close":136.96,"high":138.29,"low":132.25,"open":132.48,"volume":1070500}]},{"date":"2018-07-26","estimated":-0.68,"reported":-2.2,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":69,"close":182.35,"high":183.24,"low":178.5,"open":179.3,"volume":1998600},{"timestamp":1531402200,"date":"2018-07-12","index":70,"close":188.35,"high":189.97,"low":183.24,"open":183.65,"volume":3505600},{"timestamp":1531488600,"date":"2018-07-13","index":71,"close":187.21,"high":188.86,"low":183.95,"open":188.6,"volume":1313200},{"timestamp":1531747800,"date":"2018-07-16","index":72,"close":184.22,"high":187.62,"low":184.03,"open":186.78,"volume":1141600},{"timestamp":1531834200,"date":"2018-07-17","index":73,"close":187.05,"high":187.48,"low":178.61,"open":180.72,"volume":1813300},{"timestamp":1531920600,"date":"2018-07-18","index":74,"close":186.15,"high":188.39,"low":184.95,"open":187.8,"volume":920500},{"timestamp":1532007000,"date":"2018-07-19","index":75,"close":182.19,"high":186.81,"low":182.05,"open":185.18,"volume":877300},{"timestamp":1532093400,"date":"2018-07-20","index":76,"close":182.79,"high":185.65,"low":182.27,"open":183.83,"volume":843700},{"timestamp":1532352600,"date":"2018-07-23","index":77,"close":188.05,"high":190,"low":183.5,"open":184.97,"volume":1753900},{"timestamp":1532439000,"date":"2018-07-24","index":78,"close":187.81,"high":190.8,"low":186.07,"open":188.01,"volume":2174000},{"timestamp":1532525400,"date":"2018-07-25","index":79,"close":187.99,"high":188.09,"low":184.5,"open":185.55,"volume":2024700}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":80,"close":196.28,"high":198.99,"low":187.05,"open":191.86,"volume":5029000},{"timestamp":1532698200,"date":"2018-07-27","index":81,"close":186.27,"high":196.56,"low":182.49,"open":195.73,"volume":4124900},{"timestamp":1532957400,"date":"2018-07-30","index":82,"close":176.79,"high":189.34,"low":175.31,"open":187.7,"volume":2978500},{"timestamp":1533043800,"date":"2018-07-31","index":83,"close":182.83,"high":183.87,"low":175.4,"open":177.27,"volume":2233200},{"timestamp":1533130200,"date":"2018-08-01","index":84,"close":180.12,"high":185.49,"low":179.82,"open":183.53,"volume":1140500},{"timestamp":1533216600,"date":"2018-08-02","index":85,"close":179.71,"high":181.2,"low":177.9,"open":179.63,"volume":1391600},{"timestamp":1533303000,"date":"2018-08-03","index":86,"close":175.5,"high":180.12,"low":174.65,"open":179.95,"volume":1337600},{"timestamp":1533562200,"date":"2018-08-06","index":87,"close":179.95,"high":181.13,"low":175.5,"open":175.5,"volume":1031700},{"timestamp":1533648600,"date":"2018-08-07","index":88,"close":179.52,"high":184.49,"low":179,"open":180.28,"volume":894400},{"timestamp":1533735000,"date":"2018-08-08","index":89,"close":178.7,"high":179.81,"low":177.34,"open":178.75,"volume":584400},{"timestamp":1533821400,"date":"2018-08-09","index":90,"close":187.38,"high":190,"low":177.58,"open":179.07,"volume":2594700}]},{"date":"2018-05-02","estimated":-0.37,"reported":-1.01,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":10,"close":148.49,"high":149.84,"low":146,"open":146.02,"volume":1743100},{"timestamp":1524058200,"date":"2018-04-18","index":11,"close":154.91,"high":155.99,"low":149.56,"open":149.94,"volume":2235300},{"timestamp":1524144600,"date":"2018-04-19","index":12,"close":153.47,"high":155.03,"low":152.01,"open":154.4,"volume":1056900},{"timestamp":1524231000,"date":"2018-04-20","index":13,"close":158.45,"high":159,"low":151.23,"open":152.35,"volume":2339000},{"timestamp":1524490200,"date":"2018-04-23","index":14,"close":158.04,"high":160.68,"low":154.61,"open":159.4,"volume":2436500},{"timestamp":1524576600,"date":"2018-04-24","index":15,"close":155.07,"high":159.26,"low":153.52,"open":159,"volume":1180400},{"timestamp":1524663000,"date":"2018-04-25","index":16,"close":153.33,"high":154.6,"low":150.06,"open":153.95,"volume":1884600},{"timestamp":1524749400,"date":"2018-04-26","index":17,"close":156.6,"high":157.8,"low":151.32,"open":153,"volume":1277200},{"timestamp":1524835800,"date":"2018-04-27","index":18,"close":159.98,"high":160,"low":157,"open":157.37,"volume":1737800},{"timestamp":1525095000,"date":"2018-04-30","index":19,"close":161.67,"high":162.88,"low":159.7,"open":161.51,"volume":3638400},{"timestamp":1525181400,"date":"2018-05-01","index":20,"close":164.88,"high":165.17,"low":161.21,"open":162.12,"volume":2963900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":21,"close":170,"high":171.23,"low":166,"open":166.52,"volume":6942800},{"timestamp":1525354200,"date":"2018-05-03","index":22,"close":160.38,"high":161.11,"low":151.11,"open":154.12,"volume":11094800},{"timestamp":1525440600,"date":"2018-05-04","index":23,"close":154.26,"high":161.11,"low":152.56,"open":161.11,"volume":4292600},{"timestamp":1525699800,"date":"2018-05-07","index":24,"close":150,"high":154.71,"low":148.06,"open":154.5,"volume":5623700},{"timestamp":1525786200,"date":"2018-05-08","index":25,"close":150.64,"high":154.65,"low":150.26,"open":151.02,"volume":2460300},{"timestamp":1525872600,"date":"2018-05-09","index":26,"close":150.07,"high":150.97,"low":148.49,"open":150.52,"volume":1857400},{"timestamp":1525959000,"date":"2018-05-10","index":27,"close":158.13,"high":159.95,"low":150.35,"open":151.4,"volume":3606600},{"timestamp":1526045400,"date":"2018-05-11","index":28,"close":156.77,"high":158.24,"low":155.28,"open":158,"volume":1601300},{"timestamp":1526304600,"date":"2018-05-14","index":29,"close":159.97,"high":164.95,"low":156.77,"open":159.48,"volume":4753300},{"timestamp":1526391000,"date":"2018-05-15","index":30,"close":158.71,"high":160.99,"low":155.32,"open":156.75,"volume":2976200},{"timestamp":1526477400,"date":"2018-05-16","index":31,"close":161.39,"high":163,"low":158.08,"open":158.16,"volume":2077800}]},{"date":"2018-03-20","estimated":null,"reported":-3.87,"pre":[],"post":[]},{"date":"2018-02-28","estimated":null,"reported":-1.15,"pre":[],"post":[]}]
+[{"date":"2024-11-12","estimated":1.86,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":1.06,"reported":1.33,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":1575,"close":313.71,"high":322,"low":309.01,"open":321.94,"volume":1733300},{"timestamp":1720531800,"date":"2024-07-09","index":1576,"close":311.55,"high":315.43,"low":310.64,"open":315.26,"volume":1448600},{"timestamp":1720618200,"date":"2024-07-10","index":1577,"close":304.99,"high":312.31,"low":304.85,"open":308,"volume":2220300},{"timestamp":1720704600,"date":"2024-07-11","index":1578,"close":300.98,"high":314.02,"low":297.11,"open":312.73,"volume":2288400},{"timestamp":1720791000,"date":"2024-07-12","index":1579,"close":302.27,"high":307.44,"low":300.39,"open":302.13,"volume":1244500},{"timestamp":1721050200,"date":"2024-07-15","index":1580,"close":302.15,"high":308.12,"low":299.4,"open":302.27,"volume":1145500},{"timestamp":1721136600,"date":"2024-07-16","index":1581,"close":298.5,"high":304.87,"low":294.85,"open":303.78,"volume":1424700},{"timestamp":1721223000,"date":"2024-07-17","index":1582,"close":294.74,"high":299.38,"low":290.87,"open":294.79,"volume":1982100},{"timestamp":1721309400,"date":"2024-07-18","index":1583,"close":290.16,"high":298.32,"low":288.07,"open":296.66,"volume":1817300},{"timestamp":1721395800,"date":"2024-07-19","index":1584,"close":295.09,"high":298.38,"low":290.5,"open":292.23,"volume":1782400},{"timestamp":1721655000,"date":"2024-07-22","index":1585,"close":295.45,"high":300.72,"low":290.13,"open":298,"volume":3122100}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":1586,"close":330.79,"high":343.4,"low":326.5,"open":339.5,"volume":6669200},{"timestamp":1721827800,"date":"2024-07-24","index":1587,"close":336.52,"high":346.23,"low":328.76,"open":333.62,"volume":5691200},{"timestamp":1721914200,"date":"2024-07-25","index":1588,"close":328.95,"high":341,"low":324.08,"open":336.82,"volume":2716300},{"timestamp":1722000600,"date":"2024-07-26","index":1589,"close":321.88,"high":331.37,"low":320.2,"open":330.42,"volume":1986600},{"timestamp":1722259800,"date":"2024-07-29","index":1590,"close":323.74,"high":328.07,"low":319.73,"open":323.74,"volume":1736800},{"timestamp":1722346200,"date":"2024-07-30","index":1591,"close":330.35,"high":334.65,"low":321.83,"open":323.35,"volume":2508300},{"timestamp":1722432600,"date":"2024-07-31","index":1592,"close":343.94,"high":344.34,"low":330.14,"open":334.05,"volume":2118000},{"timestamp":1722519000,"date":"2024-08-01","index":1593,"close":336.5,"high":359.38,"low":335.01,"open":345.09,"volume":2642500},{"timestamp":1722605400,"date":"2024-08-02","index":1594,"close":330.85,"high":332.4,"low":318.75,"open":326.41,"volume":2977800},{"timestamp":1722864600,"date":"2024-08-05","index":1595,"close":324.03,"high":325.59,"low":300.57,"open":302.01,"volume":3183800},{"timestamp":1722951000,"date":"2024-08-06","index":1596,"close":327.3,"high":330.72,"low":320.38,"open":323.99,"volume":1540300}]},{"date":"2024-04-23","estimated":0.65,"reported":0.97,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":1513,"close":309.07,"high":313.16,"low":307.41,"open":309.2,"volume":1721200},{"timestamp":1712669400,"date":"2024-04-09","index":1514,"close":300.73,"high":309.58,"low":299.11,"open":308.6,"volume":2541800},{"timestamp":1712755800,"date":"2024-04-10","index":1515,"close":299.99,"high":303.45,"low":296,"open":297.79,"volume":1511200},{"timestamp":1712842200,"date":"2024-04-11","index":1516,"close":303.57,"high":305.74,"low":299.02,"open":300.79,"volume":1134500},{"timestamp":1712928600,"date":"2024-04-12","index":1517,"close":300.45,"high":303.36,"low":299,"open":301,"volume":1419800},{"timestamp":1713187800,"date":"2024-04-15","index":1518,"close":290.52,"high":304.59,"low":290.35,"open":302.72,"volume":1944000},{"timestamp":1713274200,"date":"2024-04-16","index":1519,"close":298.08,"high":300.93,"low":289.01,"open":291.13,"volume":1585700},{"timestamp":1713360600,"date":"2024-04-17","index":1520,"close":293.58,"high":300.05,"low":293.27,"open":298.32,"volume":1471300},{"timestamp":1713447000,"date":"2024-04-18","index":1521,"close":289.2,"high":296.8,"low":288.67,"open":294.78,"volume":2027200},{"timestamp":1713533400,"date":"2024-04-19","index":1522,"close":275.83,"high":285,"low":270.45,"open":284.8,"volume":4243200},{"timestamp":1713792600,"date":"2024-04-22","index":1523,"close":272.24,"high":280.97,"low":267.76,"open":280.97,"volume":5589200}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":1524,"close":303.31,"high":319.3,"low":298.5,"open":301.13,"volume":11386200},{"timestamp":1713965400,"date":"2024-04-24","index":1525,"close":281.23,"high":305.64,"low":278.14,"open":301.35,"volume":8241500},{"timestamp":1714051800,"date":"2024-04-25","index":1526,"close":289.02,"high":291.38,"low":271.65,"open":275.67,"volume":3711400},{"timestamp":1714138200,"date":"2024-04-26","index":1527,"close":289.59,"high":294,"low":284.84,"open":292.65,"volume":2477200},{"timestamp":1714397400,"date":"2024-04-29","index":1528,"close":286.24,"high":290.91,"low":284.23,"open":289.01,"volume":1680600},{"timestamp":1714483800,"date":"2024-04-30","index":1529,"close":280.44,"high":288.45,"low":280.37,"open":287,"volume":1258100},{"timestamp":1714570200,"date":"2024-05-01","index":1530,"close":284.54,"high":290.88,"low":280.66,"open":280.66,"volume":1671600},{"timestamp":1714656600,"date":"2024-05-02","index":1531,"close":294.17,"high":294.39,"low":283.39,"open":287.52,"volume":1628000},{"timestamp":1714743000,"date":"2024-05-03","index":1532,"close":296.07,"high":298.82,"low":292.04,"open":294.81,"volume":1503900},{"timestamp":1715002200,"date":"2024-05-06","index":1533,"close":299.48,"high":300.04,"low":294.62,"open":298,"volume":1395100},{"timestamp":1715088600,"date":"2024-05-07","index":1534,"close":298.05,"high":299.83,"low":294.76,"open":296.54,"volume":1332100}]},{"date":"2024-02-06","estimated":-0.21,"reported":0.37,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":1460,"close":205.67,"high":208.38,"low":204.22,"open":206,"volume":1169000},{"timestamp":1706020200,"date":"2024-01-23","index":1461,"close":206.71,"high":207.49,"low":204.57,"open":205.32,"volume":1148000},{"timestamp":1706106600,"date":"2024-01-24","index":1462,"close":211.14,"high":215.32,"low":209.18,"open":213,"volume":1896700},{"timestamp":1706193000,"date":"2024-01-25","index":1463,"close":214.18,"high":214.19,"low":210.34,"open":211.43,"volume":1218000},{"timestamp":1706279400,"date":"2024-01-26","index":1464,"close":214.29,"high":215.07,"low":211.77,"open":213.06,"volume":1545400},{"timestamp":1706538600,"date":"2024-01-29","index":1465,"close":218.61,"high":219.2,"low":214.8,"open":216,"volume":1287000},{"timestamp":1706625000,"date":"2024-01-30","index":1466,"close":217.62,"high":224,"low":217.46,"open":222.3,"volume":1797000},{"timestamp":1706711400,"date":"2024-01-31","index":1467,"close":215.35,"high":219.52,"low":213.31,"open":214.01,"volume":1191600},{"timestamp":1706797800,"date":"2024-02-01","index":1468,"close":218.96,"high":219.94,"low":216.68,"open":217.25,"volume":1174400},{"timestamp":1706884200,"date":"2024-02-02","index":1469,"close":222.47,"high":224.45,"low":218.57,"open":221.34,"volume":1723800},{"timestamp":1707143400,"date":"2024-02-05","index":1470,"close":223.25,"high":223.83,"low":219.36,"open":220.55,"volume":3812100}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":1471,"close":231.92,"high":248.67,"low":228.97,"open":241.01,"volume":7777000},{"timestamp":1707316200,"date":"2024-02-07","index":1472,"close":240.83,"high":243.01,"low":227.52,"open":230.02,"volume":4757700},{"timestamp":1707402600,"date":"2024-02-08","index":1473,"close":240.01,"high":244.29,"low":237.65,"open":238,"volume":2749000},{"timestamp":1707489000,"date":"2024-02-09","index":1474,"close":240.77,"high":242.21,"low":238.04,"open":239.55,"volume":2049200},{"timestamp":1707748200,"date":"2024-02-12","index":1475,"close":234.68,"high":239.4,"low":233.35,"open":238.38,"volume":2824300},{"timestamp":1707834600,"date":"2024-02-13","index":1476,"close":238,"high":238.52,"low":228.07,"open":231.34,"volume":1798300},{"timestamp":1707921000,"date":"2024-02-14","index":1477,"close":244.17,"high":244.38,"low":239.14,"open":240.72,"volume":1623600},{"timestamp":1708007400,"date":"2024-02-15","index":1478,"close":245.51,"high":247.7,"low":242.19,"open":244.17,"volume":1808000},{"timestamp":1708093800,"date":"2024-02-16","index":1479,"close":246.25,"high":248.5,"low":243.38,"open":245.46,"volume":1548400},{"timestamp":1708439400,"date":"2024-02-20","index":1480,"close":243.4,"high":246.5,"low":239.66,"open":244.14,"volume":2222400},{"timestamp":1708525800,"date":"2024-02-21","index":1481,"close":245.09,"high":245.64,"low":240.73,"open":243.29,"volume":1897500}]},{"date":"2023-10-24","estimated":-0.22,"reported":0.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":1389,"close":156.45,"high":157.83,"low":153.16,"open":155.84,"volume":1412000},{"timestamp":1696944600,"date":"2023-10-10","index":1390,"close":157.6,"high":160.15,"low":155.21,"open":156.21,"volume":1601400},{"timestamp":1697031000,"date":"2023-10-11","index":1391,"close":156.57,"high":159.74,"low":153.31,"open":157.42,"volume":1531600},{"timestamp":1697117400,"date":"2023-10-12","index":1392,"close":158.12,"high":162.46,"low":156.02,"open":159.52,"volume":1992700},{"timestamp":1697203800,"date":"2023-10-13","index":1393,"close":153.56,"high":157.69,"low":152.9,"open":156.86,"volume":1759000},{"timestamp":1697463000,"date":"2023-10-16","index":1394,"close":158.12,"high":158.26,"low":152.79,"open":153.52,"volume":1396300},{"timestamp":1697549400,"date":"2023-10-17","index":1395,"close":157.33,"high":159.36,"low":156.57,"open":157.45,"volume":1048600},{"timestamp":1697635800,"date":"2023-10-18","index":1396,"close":148.92,"high":156.18,"low":148.66,"open":156,"volume":1736100},{"timestamp":1697722200,"date":"2023-10-19","index":1397,"close":149.97,"high":154.53,"low":149.56,"open":152.61,"volume":1678100},{"timestamp":1697808600,"date":"2023-10-20","index":1398,"close":149.92,"high":151.45,"low":145.76,"open":149.3,"volume":1941900},{"timestamp":1698067800,"date":"2023-10-23","index":1399,"close":154.61,"high":155.83,"low":145.79,"open":146.06,"volume":3272700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":1400,"close":170.63,"high":173.45,"low":163,"open":163.98,"volume":7498600},{"timestamp":1698240600,"date":"2023-10-25","index":1401,"close":161.82,"high":170.5,"low":160.05,"open":169.94,"volume":4657800},{"timestamp":1698327000,"date":"2023-10-26","index":1402,"close":158.38,"high":165.35,"low":155,"open":162.75,"volume":2981500},{"timestamp":1698413400,"date":"2023-10-27","index":1403,"close":159.35,"high":162.06,"low":158.1,"open":158.59,"volume":1971300},{"timestamp":1698672600,"date":"2023-10-30","index":1404,"close":162.67,"high":164.27,"low":159.75,"open":161.2,"volume":1959300},{"timestamp":1698759000,"date":"2023-10-31","index":1405,"close":164.76,"high":165.57,"low":161.39,"open":163.03,"volume":1566400},{"timestamp":1698845400,"date":"2023-11-01","index":1406,"close":167.63,"high":167.9,"low":163.65,"open":165,"volume":1366100},{"timestamp":1698931800,"date":"2023-11-02","index":1407,"close":167.31,"high":171,"low":167.24,"open":170.5,"volume":2154900},{"timestamp":1699018200,"date":"2023-11-03","index":1408,"close":169.98,"high":170.95,"low":167.05,"open":167.5,"volume":1369600},{"timestamp":1699281000,"date":"2023-11-06","index":1409,"close":167.24,"high":169.7,"low":165.59,"open":169.58,"volume":1127200},{"timestamp":1699367400,"date":"2023-11-07","index":1410,"close":165.5,"high":168.77,"low":165.28,"open":168.45,"volume":1474000}]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]},{"date":"2019-07-31","estimated":-0.32,"reported":-0.42,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":323,"close":151.45,"high":156.8,"low":148.88,"open":154.54,"volume":1393700},{"timestamp":1563370200,"date":"2019-07-17","index":324,"close":148.09,"high":152.31,"low":147.28,"open":151.11,"volume":1164100},{"timestamp":1563456600,"date":"2019-07-18","index":325,"close":145.2,"high":147.97,"low":143.59,"open":147.52,"volume":1406400},{"timestamp":1563543000,"date":"2019-07-19","index":326,"close":144.11,"high":146.24,"low":143.61,"open":145.7,"volume":907000},{"timestamp":1563802200,"date":"2019-07-22","index":327,"close":146.76,"high":146.95,"low":143.82,"open":145.23,"volume":904000},{"timestamp":1563888600,"date":"2019-07-23","index":328,"close":148.74,"high":151.66,"low":146.52,"open":146.65,"volume":1016400},{"timestamp":1563975000,"date":"2019-07-24","index":329,"close":152.34,"high":152.76,"low":147.92,"open":148.71,"volume":1202400},{"timestamp":1564061400,"date":"2019-07-25","index":330,"close":152.97,"high":155.26,"low":152.07,"open":152.84,"volume":955700},{"timestamp":1564147800,"date":"2019-07-26","index":331,"close":155.38,"high":156.55,"low":153.35,"open":153.44,"volume":896600},{"timestamp":1564407000,"date":"2019-07-29","index":332,"close":153.89,"high":156.39,"low":153.53,"open":155.25,"volume":1079000},{"timestamp":1564493400,"date":"2019-07-30","index":333,"close":155.2,"high":156.21,"low":151.52,"open":151.94,"volume":2009600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":334,"close":154.94,"high":155.68,"low":145.67,"open":148.92,"volume":5241300},{"timestamp":1564666200,"date":"2019-08-01","index":335,"close":155.61,"high":161.38,"low":154.21,"open":154.94,"volume":3540500},{"timestamp":1564752600,"date":"2019-08-02","index":336,"close":153.47,"high":156.58,"low":151.01,"open":154.35,"volume":953900},{"timestamp":1565011800,"date":"2019-08-05","index":337,"close":150,"high":150.81,"low":146.69,"open":149.75,"volume":1552800},{"timestamp":1565098200,"date":"2019-08-06","index":338,"close":151.44,"high":153,"low":148.79,"open":150.92,"volume":1088900},{"timestamp":1565184600,"date":"2019-08-07","index":339,"close":151.78,"high":151.82,"low":148.17,"open":149.37,"volume":953200},{"timestamp":1565271000,"date":"2019-08-08","index":340,"close":157.66,"high":157.94,"low":152.48,"open":153,"volume":941500},{"timestamp":1565357400,"date":"2019-08-09","index":341,"close":155.01,"high":157.5,"low":154.5,"open":156.76,"volume":466700},{"timestamp":1565616600,"date":"2019-08-12","index":342,"close":151.07,"high":154.19,"low":149.01,"open":153.75,"volume":710700},{"timestamp":1565703000,"date":"2019-08-13","index":343,"close":152.82,"high":154.68,"low":149.24,"open":150.42,"volume":1232600},{"timestamp":1565789400,"date":"2019-08-14","index":344,"close":147.15,"high":149.91,"low":143.52,"open":149.91,"volume":1320800}]},{"date":"2019-04-29","estimated":-0.35,"reported":-0.79,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":258,"close":141.8,"high":144.36,"low":140.5,"open":143.71,"volume":913400},{"timestamp":1555075800,"date":"2019-04-12","index":259,"close":144.95,"high":146.2,"low":142.26,"open":142.71,"volume":904700},{"timestamp":1555335000,"date":"2019-04-15","index":260,"close":138.55,"high":141.95,"low":137.2,"open":141,"volume":2024200},{"timestamp":1555421400,"date":"2019-04-16","index":261,"close":139.41,"high":140.49,"low":136.85,"open":138.67,"volume":1172600},{"timestamp":1555507800,"date":"2019-04-17","index":262,"close":137.69,"high":140.2,"low":136.67,"open":139.91,"volume":972100},{"timestamp":1555594200,"date":"2019-04-18","index":263,"close":139.65,"high":139.75,"low":134.66,"open":137.46,"volume":1119200},{"timestamp":1555939800,"date":"2019-04-22","index":264,"close":135.92,"high":136.9,"low":133.95,"open":136.2,"volume":1634100},{"timestamp":1556026200,"date":"2019-04-23","index":265,"close":138.79,"high":139.85,"low":134.43,"open":134.96,"volume":1704500},{"timestamp":1556112600,"date":"2019-04-24","index":266,"close":135.62,"high":138.79,"low":134.14,"open":138.48,"volume":1693400},{"timestamp":1556199000,"date":"2019-04-25","index":267,"close":132.82,"high":136.35,"low":132.21,"open":134.5,"volume":1675200},{"timestamp":1556285400,"date":"2019-04-26","index":268,"close":138.25,"high":139.23,"low":133.23,"open":134,"volume":2844600}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":269,"close":138.14,"high":145.46,"low":134.21,"open":144.4,"volume":6689600},{"timestamp":1556631000,"date":"2019-04-30","index":270,"close":135.77,"high":140.83,"low":133.8,"open":138.35,"volume":1678600},{"timestamp":1556717400,"date":"2019-05-01","index":271,"close":136.5,"high":137.29,"low":135.07,"open":136.5,"volume":1482300},{"timestamp":1556803800,"date":"2019-05-02","index":272,"close":132.7,"high":136.7,"low":131.86,"open":136.5,"volume":1287700},{"timestamp":1556890200,"date":"2019-05-03","index":273,"close":136.17,"high":137.24,"low":132.77,"open":132.77,"volume":1411300},{"timestamp":1557149400,"date":"2019-05-06","index":274,"close":137,"high":137.35,"low":131.94,"open":132.96,"volume":1157800},{"timestamp":1557235800,"date":"2019-05-07","index":275,"close":136.06,"high":137.27,"low":134.36,"open":135.13,"volume":1014000},{"timestamp":1557322200,"date":"2019-05-08","index":276,"close":137.71,"high":137.9,"low":134.5,"open":135.57,"volume":847500},{"timestamp":1557408600,"date":"2019-05-09","index":277,"close":134.83,"high":136.43,"low":132.45,"open":135.61,"volume":1304300},{"timestamp":1557495000,"date":"2019-05-10","index":278,"close":137.85,"high":138.18,"low":134.34,"open":134.69,"volume":1296800},{"timestamp":1557754200,"date":"2019-05-13","index":279,"close":132.39,"high":134.68,"low":132.03,"open":133.99,"volume":1371600}]},{"date":"2019-02-06","estimated":-0.18,"reported":2.32,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":202,"close":133.8,"high":134.77,"low":131.76,"open":132.61,"volume":1255600},{"timestamp":1548253800,"date":"2019-01-23","index":203,"close":130.92,"high":135.5,"low":128.54,"open":134.2,"volume":1159400},{"timestamp":1548340200,"date":"2019-01-24","index":204,"close":132.7,"high":133.56,"low":130.15,"open":131,"volume":708100},{"timestamp":1548426600,"date":"2019-01-25","index":205,"close":134.67,"high":135.65,"low":133,"open":134.28,"volume":997000},{"timestamp":1548685800,"date":"2019-01-28","index":206,"close":133.25,"high":134.41,"low":130.9,"open":134.04,"volume":1512600},{"timestamp":1548772200,"date":"2019-01-29","index":207,"close":132.46,"high":134.1,"low":129.76,"open":133.72,"volume":790900},{"timestamp":1548858600,"date":"2019-01-30","index":208,"close":136.47,"high":137.49,"low":133.55,"open":133.97,"volume":1456000},{"timestamp":1548945000,"date":"2019-01-31","index":209,"close":135.45,"high":140.7,"low":135.31,"open":136.52,"volume":2173700},{"timestamp":1549031400,"date":"2019-02-01","index":210,"close":137.21,"high":138.79,"low":133.45,"open":135.12,"volume":1783500},{"timestamp":1549290600,"date":"2019-02-04","index":211,"close":138.6,"high":141.41,"low":137.2,"open":137.74,"volume":1245100},{"timestamp":1549377000,"date":"2019-02-05","index":212,"close":139.4,"high":141,"low":137.63,"open":140,"volume":1844500}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":213,"close":135.45,"high":137.35,"low":129.6,"open":129.9,"volume":7575300},{"timestamp":1549549800,"date":"2019-02-07","index":214,"close":131.19,"high":135,"low":128.7,"open":134.97,"volume":2514800},{"timestamp":1549636200,"date":"2019-02-08","index":215,"close":134.71,"high":135.74,"low":128.97,"open":129.52,"volume":1989900},{"timestamp":1549895400,"date":"2019-02-11","index":216,"close":137.82,"high":138.9,"low":136.09,"open":136.65,"volume":3154800},{"timestamp":1549981800,"date":"2019-02-12","index":217,"close":140.46,"high":143.37,"low":137.9,"open":139,"volume":2483300},{"timestamp":1550068200,"date":"2019-02-13","index":218,"close":143.54,"high":144.13,"low":141.11,"open":142.13,"volume":2165800},{"timestamp":1550154600,"date":"2019-02-14","index":219,"close":146.87,"high":148.99,"low":143,"open":143.25,"volume":2943600},{"timestamp":1550241000,"date":"2019-02-15","index":220,"close":148.52,"high":148.64,"low":144.69,"open":147.96,"volume":2056100},{"timestamp":1550586600,"date":"2019-02-19","index":221,"close":146.28,"high":149.8,"low":145.65,"open":148,"volume":1223400},{"timestamp":1550673000,"date":"2019-02-20","index":222,"close":147.83,"high":148.66,"low":145.65,"open":146.5,"volume":1230400},{"timestamp":1550759400,"date":"2019-02-21","index":223,"close":148.52,"high":149.86,"low":146.65,"open":147.55,"volume":1039500}]},{"date":"2018-11-01","estimated":-0.36,"reported":0.23,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":138,"close":159.28,"high":168.1,"low":157.45,"open":168.09,"volume":2083700},{"timestamp":1539869400,"date":"2018-10-18","index":139,"close":152.49,"high":158.3,"low":149.83,"open":157.46,"volume":2317000},{"timestamp":1539955800,"date":"2018-10-19","index":140,"close":148.93,"high":156.31,"low":148.21,"open":154.08,"volume":2018500},{"timestamp":1540215000,"date":"2018-10-22","index":141,"close":148.54,"high":151.87,"low":146.53,"open":149.5,"volume":1426500},{"timestamp":1540301400,"date":"2018-10-23","index":142,"close":153.25,"high":153.62,"low":140.32,"open":143.7,"volume":2404200},{"timestamp":1540387800,"date":"2018-10-24","index":143,"close":146.32,"high":155,"low":145.73,"open":153.94,"volume":1652400},{"timestamp":1540474200,"date":"2018-10-25","index":144,"close":149.68,"high":152,"low":147.88,"open":149,"volume":1195600},{"timestamp":1540560600,"date":"2018-10-26","index":145,"close":146.24,"high":149.05,"low":141.75,"open":143.75,"volume":1326800},{"timestamp":1540819800,"date":"2018-10-29","index":146,"close":139.11,"high":148.79,"low":137.01,"open":148.79,"volume":2306700},{"timestamp":1540906200,"date":"2018-10-30","index":147,"close":141.68,"high":142.23,"low":131.01,"open":137.05,"volume":3071400},{"timestamp":1540992600,"date":"2018-10-31","index":148,"close":149.69,"high":152.49,"low":141.92,"open":142.07,"volume":3165300}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":149,"close":141.16,"high":145,"low":133.25,"open":133.4,"volume":8785800},{"timestamp":1541165400,"date":"2018-11-02","index":150,"close":138.99,"high":143.88,"low":137.88,"open":140.41,"volume":2239200},{"timestamp":1541428200,"date":"2018-11-05","index":151,"close":143.6,"high":143.86,"low":137.4,"open":140.54,"volume":1952500},{"timestamp":1541514600,"date":"2018-11-06","index":152,"close":142.61,"high":145.39,"low":138.15,"open":142.74,"volume":1749700},{"timestamp":1541601000,"date":"2018-11-07","index":153,"close":145.77,"high":147.27,"low":142.16,"open":144.2,"volume":2330900},{"timestamp":1541687400,"date":"2018-11-08","index":154,"close":137,"high":144.96,"low":135.29,"open":144.57,"volume":2444100},{"timestamp":1541773800,"date":"2018-11-09","index":155,"close":138.06,"high":138.84,"low":133.05,"open":135.07,"volume":2571600},{"timestamp":1542033000,"date":"2018-11-12","index":156,"close":131.31,"high":137.45,"low":126.75,"open":136.84,"volume":2657200},{"timestamp":1542119400,"date":"2018-11-13","index":157,"close":131.63,"high":136.06,"low":130.52,"open":132.27,"volume":1106300},{"timestamp":1542205800,"date":"2018-11-14","index":158,"close":134.01,"high":136.74,"low":132.03,"open":134.26,"volume":1303900},{"timestamp":1542292200,"date":"2018-11-15","index":159,"close":136.96,"high":138.29,"low":132.25,"open":132.48,"volume":1070500}]},{"date":"2018-07-26","estimated":-0.68,"reported":-2.2,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":69,"close":182.35,"high":183.24,"low":178.5,"open":179.3,"volume":1998600},{"timestamp":1531402200,"date":"2018-07-12","index":70,"close":188.35,"high":189.97,"low":183.24,"open":183.65,"volume":3505600},{"timestamp":1531488600,"date":"2018-07-13","index":71,"close":187.21,"high":188.86,"low":183.95,"open":188.6,"volume":1313200},{"timestamp":1531747800,"date":"2018-07-16","index":72,"close":184.22,"high":187.62,"low":184.03,"open":186.78,"volume":1141600},{"timestamp":1531834200,"date":"2018-07-17","index":73,"close":187.05,"high":187.48,"low":178.61,"open":180.72,"volume":1813300},{"timestamp":1531920600,"date":"2018-07-18","index":74,"close":186.15,"high":188.39,"low":184.95,"open":187.8,"volume":920500},{"timestamp":1532007000,"date":"2018-07-19","index":75,"close":182.19,"high":186.81,"low":182.05,"open":185.18,"volume":877300},{"timestamp":1532093400,"date":"2018-07-20","index":76,"close":182.79,"high":185.65,"low":182.27,"open":183.83,"volume":843700},{"timestamp":1532352600,"date":"2018-07-23","index":77,"close":188.05,"high":190,"low":183.5,"open":184.97,"volume":1753900},{"timestamp":1532439000,"date":"2018-07-24","index":78,"close":187.81,"high":190.8,"low":186.07,"open":188.01,"volume":2174000},{"timestamp":1532525400,"date":"2018-07-25","index":79,"close":187.99,"high":188.09,"low":184.5,"open":185.55,"volume":2024700}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":80,"close":196.28,"high":198.99,"low":187.05,"open":191.86,"volume":5029000},{"timestamp":1532698200,"date":"2018-07-27","index":81,"close":186.27,"high":196.56,"low":182.49,"open":195.73,"volume":4124900},{"timestamp":1532957400,"date":"2018-07-30","index":82,"close":176.79,"high":189.34,"low":175.31,"open":187.7,"volume":2978500},{"timestamp":1533043800,"date":"2018-07-31","index":83,"close":182.83,"high":183.87,"low":175.4,"open":177.27,"volume":2233200},{"timestamp":1533130200,"date":"2018-08-01","index":84,"close":180.12,"high":185.49,"low":179.82,"open":183.53,"volume":1140500},{"timestamp":1533216600,"date":"2018-08-02","index":85,"close":179.71,"high":181.2,"low":177.9,"open":179.63,"volume":1391600},{"timestamp":1533303000,"date":"2018-08-03","index":86,"close":175.5,"high":180.12,"low":174.65,"open":179.95,"volume":1337600},{"timestamp":1533562200,"date":"2018-08-06","index":87,"close":179.95,"high":181.13,"low":175.5,"open":175.5,"volume":1031700},{"timestamp":1533648600,"date":"2018-08-07","index":88,"close":179.52,"high":184.49,"low":179,"open":180.28,"volume":894400},{"timestamp":1533735000,"date":"2018-08-08","index":89,"close":178.7,"high":179.81,"low":177.34,"open":178.75,"volume":584400},{"timestamp":1533821400,"date":"2018-08-09","index":90,"close":187.38,"high":190,"low":177.58,"open":179.07,"volume":2594700}]},{"date":"2018-05-02","estimated":-0.37,"reported":-1.01,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":10,"close":148.49,"high":149.84,"low":146,"open":146.02,"volume":1743100},{"timestamp":1524058200,"date":"2018-04-18","index":11,"close":154.91,"high":155.99,"low":149.56,"open":149.94,"volume":2235300},{"timestamp":1524144600,"date":"2018-04-19","index":12,"close":153.47,"high":155.03,"low":152.01,"open":154.4,"volume":1056900},{"timestamp":1524231000,"date":"2018-04-20","index":13,"close":158.45,"high":159,"low":151.23,"open":152.35,"volume":2339000},{"timestamp":1524490200,"date":"2018-04-23","index":14,"close":158.04,"high":160.68,"low":154.61,"open":159.4,"volume":2436500},{"timestamp":1524576600,"date":"2018-04-24","index":15,"close":155.07,"high":159.26,"low":153.52,"open":159,"volume":1180400},{"timestamp":1524663000,"date":"2018-04-25","index":16,"close":153.33,"high":154.6,"low":150.06,"open":153.95,"volume":1884600},{"timestamp":1524749400,"date":"2018-04-26","index":17,"close":156.6,"high":157.8,"low":151.32,"open":153,"volume":1277200},{"timestamp":1524835800,"date":"2018-04-27","index":18,"close":159.98,"high":160,"low":157,"open":157.37,"volume":1737800},{"timestamp":1525095000,"date":"2018-04-30","index":19,"close":161.67,"high":162.88,"low":159.7,"open":161.51,"volume":3638400},{"timestamp":1525181400,"date":"2018-05-01","index":20,"close":164.88,"high":165.17,"low":161.21,"open":162.12,"volume":2963900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":21,"close":170,"high":171.23,"low":166,"open":166.52,"volume":6942800},{"timestamp":1525354200,"date":"2018-05-03","index":22,"close":160.38,"high":161.11,"low":151.11,"open":154.12,"volume":11094800},{"timestamp":1525440600,"date":"2018-05-04","index":23,"close":154.26,"high":161.11,"low":152.56,"open":161.11,"volume":4292600},{"timestamp":1525699800,"date":"2018-05-07","index":24,"close":150,"high":154.71,"low":148.06,"open":154.5,"volume":5623700},{"timestamp":1525786200,"date":"2018-05-08","index":25,"close":150.64,"high":154.65,"low":150.26,"open":151.02,"volume":2460300},{"timestamp":1525872600,"date":"2018-05-09","index":26,"close":150.07,"high":150.97,"low":148.49,"open":150.52,"volume":1857400},{"timestamp":1525959000,"date":"2018-05-10","index":27,"close":158.13,"high":159.95,"low":150.35,"open":151.4,"volume":3606600},{"timestamp":1526045400,"date":"2018-05-11","index":28,"close":156.77,"high":158.24,"low":155.28,"open":158,"volume":1601300},{"timestamp":1526304600,"date":"2018-05-14","index":29,"close":159.97,"high":164.95,"low":156.77,"open":159.48,"volume":4753300},{"timestamp":1526391000,"date":"2018-05-15","index":30,"close":158.71,"high":160.99,"low":155.32,"open":156.75,"volume":2976200},{"timestamp":1526477400,"date":"2018-05-16","index":31,"close":161.39,"high":163,"low":158.08,"open":158.16,"volume":2077800}]},{"date":"2018-03-20","estimated":null,"reported":-3.87,"pre":[],"post":[]},{"date":"2018-02-28","estimated":null,"reported":-0.57,"pre":[],"post":[]}]
diff --git a/data/TBLT_full.json b/data/TBLT_full.json
index 13df7b925..fe51488c7 100644
--- a/data/TBLT_full.json
+++ b/data/TBLT_full.json
@@ -1 +1 @@
-[{"date":"2024-11-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-24","estimated":-29.25,"reported":null,"pre":[],"post":[]},{"date":"2023-11-20","estimated":-0.46,"reported":-0.25,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":1239,"close":12.41,"high":13,"low":12.35,"open":12.94,"volume":3685},{"timestamp":1699367400,"date":"2023-11-07","index":1240,"close":11.96,"high":12.74,"low":11.83,"open":12.68,"volume":3946},{"timestamp":1699453800,"date":"2023-11-08","index":1241,"close":11.7,"high":12.15,"low":11.38,"open":11.7,"volume":4069},{"timestamp":1699540200,"date":"2023-11-09","index":1242,"close":11.18,"high":12.02,"low":11.05,"open":11.7,"volume":4046},{"timestamp":1699626600,"date":"2023-11-10","index":1243,"close":11.18,"high":11.51,"low":11.05,"open":11.38,"volume":3140},{"timestamp":1699885800,"date":"2023-11-13","index":1244,"close":11.83,"high":12.02,"low":11.05,"open":11.7,"volume":5591},{"timestamp":1699972200,"date":"2023-11-14","index":1245,"close":12.35,"high":12.68,"low":11.77,"open":12.02,"volume":8837},{"timestamp":1700058600,"date":"2023-11-15","index":1246,"close":11.96,"high":12.35,"low":10.85,"open":12.35,"volume":7054},{"timestamp":1700145000,"date":"2023-11-16","index":1247,"close":11.96,"high":12.28,"low":11.38,"open":11.9,"volume":2374},{"timestamp":1700231400,"date":"2023-11-17","index":1248,"close":11.7,"high":12.02,"low":11.31,"open":12.02,"volume":3092},{"timestamp":1700490600,"date":"2023-11-20","index":1249,"close":11.83,"high":12.61,"low":11.7,"open":12.02,"volume":7100}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":1250,"close":11.38,"high":12.28,"low":11.24,"open":11.7,"volume":2926},{"timestamp":1700663400,"date":"2023-11-22","index":1251,"close":11.05,"high":11.64,"low":11.05,"open":11.38,"volume":4858},{"timestamp":1700836200,"date":"2023-11-24","index":1252,"close":11.44,"high":11.57,"low":11.05,"open":11.38,"volume":1186},{"timestamp":1701095400,"date":"2023-11-27","index":1253,"close":11.31,"high":11.7,"low":11.31,"open":11.64,"volume":2185},{"timestamp":1701181800,"date":"2023-11-28","index":1254,"close":11.24,"high":11.57,"low":11.18,"open":11.31,"volume":2752},{"timestamp":1701268200,"date":"2023-11-29","index":1255,"close":11.24,"high":11.64,"low":11.05,"open":11.24,"volume":2605},{"timestamp":1701354600,"date":"2023-11-30","index":1256,"close":10.92,"high":11.64,"low":10.92,"open":11.57,"volume":3238},{"timestamp":1701441000,"date":"2023-12-01","index":1257,"close":11.18,"high":11.7,"low":10.98,"open":11.7,"volume":3243},{"timestamp":1701700200,"date":"2023-12-04","index":1258,"close":11.57,"high":11.64,"low":11.11,"open":11.57,"volume":2898},{"timestamp":1701786600,"date":"2023-12-05","index":1259,"close":12.15,"high":15.08,"low":11.11,"open":11.57,"volume":71917},{"timestamp":1701873000,"date":"2023-12-06","index":1260,"close":11.7,"high":12.02,"low":11.38,"open":11.96,"volume":7066}]},{"date":"2023-08-21","estimated":-0.57,"reported":-0.36,"pre":[{"timestamp":1691415000,"date":"2023-08-07","index":1175,"close":21.84,"high":24.57,"low":20.86,"open":24.05,"volume":16365},{"timestamp":1691501400,"date":"2023-08-08","index":1176,"close":23.14,"high":23.66,"low":21.71,"open":22.56,"volume":10843},{"timestamp":1691587800,"date":"2023-08-09","index":1177,"close":22.49,"high":23.73,"low":20.8,"open":23.27,"volume":10134},{"timestamp":1691674200,"date":"2023-08-10","index":1178,"close":21.71,"high":22.68,"low":21.45,"open":21.91,"volume":4674},{"timestamp":1691760600,"date":"2023-08-11","index":1179,"close":21.45,"high":22.1,"low":20.93,"open":21.71,"volume":4194},{"timestamp":1692019800,"date":"2023-08-14","index":1180,"close":20.8,"high":22.1,"low":20.48,"open":22.03,"volume":6754},{"timestamp":1692106200,"date":"2023-08-15","index":1181,"close":17.29,"high":19.63,"low":16.38,"open":19.5,"volume":39517},{"timestamp":1692192600,"date":"2023-08-16","index":1182,"close":17.42,"high":18.07,"low":16.83,"open":17.29,"volume":12998},{"timestamp":1692279000,"date":"2023-08-17","index":1183,"close":17.42,"high":18.2,"low":17.16,"open":17.88,"volume":7312},{"timestamp":1692365400,"date":"2023-08-18","index":1184,"close":17.68,"high":17.75,"low":17.23,"open":17.55,"volume":8254},{"timestamp":1692624600,"date":"2023-08-21","index":1185,"close":17.68,"high":18.14,"low":17.42,"open":17.88,"volume":9414}],"post":[{"timestamp":1692711000,"date":"2023-08-22","index":1186,"close":17.94,"high":18.85,"low":17.55,"open":18.33,"volume":22829},{"timestamp":1692797400,"date":"2023-08-23","index":1187,"close":16.25,"high":17.94,"low":15.02,"open":17.94,"volume":35328},{"timestamp":1692883800,"date":"2023-08-24","index":1188,"close":16.18,"high":16.83,"low":15.6,"open":16.83,"volume":7997},{"timestamp":1692970200,"date":"2023-08-25","index":1189,"close":16.64,"high":16.7,"low":15.93,"open":16.25,"volume":6586},{"timestamp":1693229400,"date":"2023-08-28","index":1190,"close":16.25,"high":16.9,"low":15.93,"open":16.64,"volume":6975},{"timestamp":1693315800,"date":"2023-08-29","index":1191,"close":16.25,"high":16.97,"low":16.06,"open":16.32,"volume":9248},{"timestamp":1693402200,"date":"2023-08-30","index":1192,"close":15.27,"high":16.7,"low":15.08,"open":16.44,"volume":24492},{"timestamp":1693488600,"date":"2023-08-31","index":1193,"close":15.47,"high":15.99,"low":15.27,"open":15.93,"volume":6635},{"timestamp":1693575000,"date":"2023-09-01","index":1194,"close":15.4,"high":15.99,"low":15.27,"open":15.93,"volume":9108},{"timestamp":1693920600,"date":"2023-09-05","index":1195,"close":15.53,"high":15.93,"low":15.08,"open":15.4,"volume":4208},{"timestamp":1694007000,"date":"2023-09-06","index":1196,"close":15.86,"high":16.12,"low":15.27,"open":15.6,"volume":6066}]},{"date":"2022-11-14","estimated":-0.93,"reported":0.41,"pre":[{"timestamp":1667223000,"date":"2022-10-31","index":984,"close":134.55,"high":141.7,"low":134.55,"open":136.5,"volume":4166},{"timestamp":1667309400,"date":"2022-11-01","index":985,"close":136.5,"high":142.48,"low":135.85,"open":137.15,"volume":4078},{"timestamp":1667395800,"date":"2022-11-02","index":986,"close":135.85,"high":142.35,"low":131.95,"open":135.85,"volume":5672},{"timestamp":1667482200,"date":"2022-11-03","index":987,"close":131.95,"high":138.9,"low":130.65,"open":131.95,"volume":4426},{"timestamp":1667568600,"date":"2022-11-04","index":988,"close":131.95,"high":133.9,"low":127.4,"open":132.6,"volume":4768},{"timestamp":1667831400,"date":"2022-11-07","index":989,"close":128.7,"high":133.25,"low":127.4,"open":133.25,"volume":5588},{"timestamp":1667917800,"date":"2022-11-08","index":990,"close":131.3,"high":139.75,"low":126.1,"open":130.65,"volume":7540},{"timestamp":1668004200,"date":"2022-11-09","index":991,"close":117,"high":130.46,"low":115.05,"open":130,"volume":9280},{"timestamp":1668090600,"date":"2022-11-10","index":992,"close":128.05,"high":132.6,"low":124.21,"open":126.75,"volume":7611},{"timestamp":1668177000,"date":"2022-11-11","index":993,"close":143,"high":144.3,"low":131.43,"open":133.25,"volume":5714},{"timestamp":1668436200,"date":"2022-11-14","index":994,"close":246.35,"high":260,"low":166.4,"open":172.25,"volume":1183165}],"post":[{"timestamp":1668522600,"date":"2022-11-15","index":995,"close":209.3,"high":217.75,"low":190.45,"open":200.85,"volume":209334},{"timestamp":1668609000,"date":"2022-11-16","index":996,"close":157.95,"high":170.95,"low":150.8,"open":162.5,"volume":90002},{"timestamp":1668695400,"date":"2022-11-17","index":997,"close":168.35,"high":174.85,"low":154.05,"open":156,"volume":43449},{"timestamp":1668781800,"date":"2022-11-18","index":998,"close":172.25,"high":177.45,"low":161.2,"open":165.75,"volume":23208},{"timestamp":1669041000,"date":"2022-11-21","index":999,"close":165.1,"high":174.2,"low":161.85,"open":164.45,"volume":12098},{"timestamp":1669127400,"date":"2022-11-22","index":1000,"close":173.55,"high":188.5,"low":165.75,"open":169,"volume":78228},{"timestamp":1669213800,"date":"2022-11-23","index":1001,"close":163.15,"high":173.55,"low":157.95,"open":173.55,"volume":24743},{"timestamp":1669386600,"date":"2022-11-25","index":1002,"close":163.15,"high":163.8,"low":159.18,"open":162.5,"volume":4994},{"timestamp":1669645800,"date":"2022-11-28","index":1003,"close":157.95,"high":164.45,"low":154.76,"open":164.45,"volume":8665},{"timestamp":1669732200,"date":"2022-11-29","index":1004,"close":146.9,"high":154.7,"low":146.25,"open":154.05,"volume":11408},{"timestamp":1669818600,"date":"2022-11-30","index":1005,"close":150.15,"high":159.9,"low":146.9,"open":146.9,"volume":18023}]},{"date":"2022-08-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-05-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-04-18","estimated":-3,"reported":-18,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":838,"close":1696.5,"high":1745.25,"low":1677,"open":1725.75,"volume":165},{"timestamp":1649079000,"date":"2022-04-04","index":839,"close":1706.25,"high":1755,"low":1667.25,"open":1755,"volume":184},{"timestamp":1649165400,"date":"2022-04-05","index":840,"close":1560,"high":1628.25,"low":1560,"open":1608.75,"volume":383},{"timestamp":1649251800,"date":"2022-04-06","index":841,"close":1579.5,"high":1628.25,"low":1560,"open":1579.5,"volume":170},{"timestamp":1649338200,"date":"2022-04-07","index":842,"close":1540.5,"high":1608.75,"low":1491.75,"open":1608.75,"volume":283},{"timestamp":1649424600,"date":"2022-04-08","index":843,"close":1550.25,"high":1569.75,"low":1501.5,"open":1569.75,"volume":168},{"timestamp":1649683800,"date":"2022-04-11","index":844,"close":1472.25,"high":1569.75,"low":1472.25,"open":1569.75,"volume":179},{"timestamp":1649770200,"date":"2022-04-12","index":845,"close":1482,"high":1628.25,"low":1472.25,"open":1628.25,"volume":207},{"timestamp":1649856600,"date":"2022-04-13","index":846,"close":1530.75,"high":1608.75,"low":1482,"open":1482,"volume":96},{"timestamp":1649943000,"date":"2022-04-14","index":847,"close":1521,"high":1550.25,"low":1511.25,"open":1550.25,"volume":98},{"timestamp":1650288600,"date":"2022-04-18","index":848,"close":1433.25,"high":1530.75,"low":1384.5,"open":1521,"volume":2768}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":849,"close":1959.75,"high":2710.5,"low":1950,"open":2135.25,"volume":20590},{"timestamp":1650461400,"date":"2022-04-20","index":850,"close":2047.5,"high":2223,"low":1852.5,"open":2145,"volume":5284},{"timestamp":1650547800,"date":"2022-04-21","index":851,"close":1755,"high":2047.5,"low":1686.75,"open":1881.75,"volume":2867},{"timestamp":1650634200,"date":"2022-04-22","index":852,"close":1716,"high":1803.75,"low":1608.75,"open":1667.25,"volume":1810},{"timestamp":1650893400,"date":"2022-04-25","index":853,"close":947.05,"high":1300,"low":884,"open":1300,"volume":13628},{"timestamp":1650979800,"date":"2022-04-26","index":854,"close":943.15,"high":1038.05,"low":907.4,"open":994.5,"volume":6292},{"timestamp":1651066200,"date":"2022-04-27","index":855,"close":786.5,"high":965.25,"low":744.25,"open":951.6,"volume":8132},{"timestamp":1651152600,"date":"2022-04-28","index":856,"close":748.15,"high":874.9,"low":650,"open":773.5,"volume":7351},{"timestamp":1651239000,"date":"2022-04-29","index":857,"close":711.75,"high":815.75,"low":698.1,"open":723.45,"volume":5735},{"timestamp":1651498200,"date":"2022-05-02","index":858,"close":858,"high":858,"low":637,"open":716.3,"volume":6837},{"timestamp":1651584600,"date":"2022-05-03","index":859,"close":799.5,"high":893.1,"low":783.9,"open":849.55,"volume":3455}]},{"date":"2021-11-15","estimated":-8.25,"reported":-15,"pre":[{"timestamp":1635773400,"date":"2021-11-01","index":733,"close":5196.75,"high":5265,"low":5060.25,"open":5070,"volume":265},{"timestamp":1635859800,"date":"2021-11-02","index":734,"close":5157.75,"high":5284.5,"low":5070,"open":5167.5,"volume":199},{"timestamp":1635946200,"date":"2021-11-03","index":735,"close":5138.25,"high":5265,"low":5021.25,"open":5079.75,"volume":197},{"timestamp":1636032600,"date":"2021-11-04","index":736,"close":5167.5,"high":5265,"low":5070,"open":5128.5,"volume":162},{"timestamp":1636119000,"date":"2021-11-05","index":737,"close":5050.5,"high":5265,"low":4826.25,"open":5265,"volume":318},{"timestamp":1636381800,"date":"2021-11-08","index":738,"close":4992,"high":5070,"low":4855.5,"open":5021.25,"volume":398},{"timestamp":1636468200,"date":"2021-11-09","index":739,"close":5040.75,"high":5070,"low":4923.75,"open":4982.25,"volume":164},{"timestamp":1636554600,"date":"2021-11-10","index":740,"close":4914,"high":5031,"low":4875,"open":5001.75,"volume":161},{"timestamp":1636641000,"date":"2021-11-11","index":741,"close":4904.25,"high":5011.5,"low":4875,"open":4972.5,"volume":168},{"timestamp":1636727400,"date":"2021-11-12","index":742,"close":5031,"high":5070,"low":4884.75,"open":4972.5,"volume":160},{"timestamp":1636986600,"date":"2021-11-15","index":743,"close":5079.75,"high":5079.75,"low":4933.5,"open":5060.25,"volume":479}],"post":[{"timestamp":1637073000,"date":"2021-11-16","index":744,"close":4758,"high":4826.25,"low":4416.75,"open":4797,"volume":1217},{"timestamp":1637159400,"date":"2021-11-17","index":745,"close":4465.5,"high":4728.75,"low":4436.25,"open":4709.25,"volume":398},{"timestamp":1637245800,"date":"2021-11-18","index":746,"close":4192.5,"high":4485,"low":4104.75,"open":4387.5,"volume":517},{"timestamp":1637332200,"date":"2021-11-19","index":747,"close":4143.75,"high":4290,"low":4036.5,"open":4114.5,"volume":352},{"timestamp":1637591400,"date":"2021-11-22","index":748,"close":3987.75,"high":4173,"low":3744,"open":4095,"volume":563},{"timestamp":1637677800,"date":"2021-11-23","index":749,"close":3987.75,"high":4095,"low":3851.25,"open":3880.5,"volume":196},{"timestamp":1637764200,"date":"2021-11-24","index":750,"close":4085.25,"high":4104.75,"low":3900,"open":3929.25,"volume":183},{"timestamp":1637937000,"date":"2021-11-26","index":751,"close":3929.25,"high":3997.5,"low":3900,"open":3919.5,"volume":88},{"timestamp":1638196200,"date":"2021-11-29","index":752,"close":3812.25,"high":4075.5,"low":3812.25,"open":4017,"volume":161},{"timestamp":1638282600,"date":"2021-11-30","index":753,"close":3802.5,"high":3841.5,"low":3607.5,"open":3705,"volume":295},{"timestamp":1638369000,"date":"2021-12-01","index":754,"close":3734.25,"high":3997.5,"low":3705,"open":3812.25,"volume":206}]},{"date":"2021-08-16","estimated":-9,"reported":-13.5,"pre":[{"timestamp":1627911000,"date":"2021-08-02","index":669,"close":6093.75,"high":6259.5,"low":5957.25,"open":5967,"volume":414},{"timestamp":1627997400,"date":"2021-08-03","index":670,"close":5996.25,"high":6142.5,"low":5898.75,"open":6142.5,"volume":315},{"timestamp":1628083800,"date":"2021-08-04","index":671,"close":6103.5,"high":6347.25,"low":5976.75,"open":5976.75,"volume":514},{"timestamp":1628170200,"date":"2021-08-05","index":672,"close":6152.25,"high":6366.75,"low":5986.5,"open":6113.25,"volume":522},{"timestamp":1628256600,"date":"2021-08-06","index":673,"close":6220.5,"high":6240,"low":6025.5,"open":6220.5,"volume":318},{"timestamp":1628515800,"date":"2021-08-09","index":674,"close":6376.5,"high":6678.75,"low":6230.25,"open":6240,"volume":602},{"timestamp":1628602200,"date":"2021-08-10","index":675,"close":6405.75,"high":6581.25,"low":6201,"open":6474,"volume":380},{"timestamp":1628688600,"date":"2021-08-11","index":676,"close":6513,"high":6542.25,"low":6337.5,"open":6532.5,"volume":301},{"timestamp":1628775000,"date":"2021-08-12","index":677,"close":6522.75,"high":6571.5,"low":6386.25,"open":6483.75,"volume":322},{"timestamp":1628861400,"date":"2021-08-13","index":678,"close":6659.25,"high":6825,"low":6483.75,"open":6513,"volume":675},{"timestamp":1629120600,"date":"2021-08-16","index":679,"close":5391.75,"high":6191.25,"low":5216.25,"open":6142.5,"volume":2801}],"post":[{"timestamp":1629207000,"date":"2021-08-17","index":680,"close":4914,"high":5362.5,"low":4787.25,"open":5333.25,"volume":1218},{"timestamp":1629293400,"date":"2021-08-18","index":681,"close":4875,"high":5060.25,"low":4699.5,"open":4923.75,"volume":606},{"timestamp":1629379800,"date":"2021-08-19","index":682,"close":4553.25,"high":4972.5,"low":4504.5,"open":4865.25,"volume":751},{"timestamp":1629466200,"date":"2021-08-20","index":683,"close":4787.25,"high":4865.25,"low":4494.75,"open":4641,"volume":460},{"timestamp":1629725400,"date":"2021-08-23","index":684,"close":5070,"high":5167.5,"low":4787.25,"open":4826.25,"volume":391},{"timestamp":1629811800,"date":"2021-08-24","index":685,"close":5391.75,"high":5460,"low":5070,"open":5070,"volume":334},{"timestamp":1629898200,"date":"2021-08-25","index":686,"close":5206.5,"high":5508.75,"low":5118.75,"open":5362.5,"volume":351},{"timestamp":1629984600,"date":"2021-08-26","index":687,"close":5070,"high":5440.5,"low":4875,"open":5265,"volume":310},{"timestamp":1630071000,"date":"2021-08-27","index":688,"close":5245.5,"high":5245.5,"low":5079.75,"open":5079.75,"volume":232},{"timestamp":1630330200,"date":"2021-08-30","index":689,"close":5362.5,"high":5362.5,"low":5196.75,"open":5265,"volume":264},{"timestamp":1630416600,"date":"2021-08-31","index":690,"close":5430.75,"high":5528.25,"low":5304,"open":5352.75,"volume":361}]},{"date":"2021-05-17","estimated":-12,"reported":-13.5,"pre":[{"timestamp":1620048600,"date":"2021-05-03","index":606,"close":7156.5,"high":7458.75,"low":7029.75,"open":7322.25,"volume":179},{"timestamp":1620135000,"date":"2021-05-04","index":607,"close":7068.75,"high":7575.75,"low":6688.5,"open":6922.5,"volume":430},{"timestamp":1620221400,"date":"2021-05-05","index":608,"close":7507.5,"high":7995,"low":6922.5,"open":7215,"volume":567},{"timestamp":1620307800,"date":"2021-05-06","index":609,"close":7185.75,"high":7790.25,"low":7098,"open":7731.75,"volume":277},{"timestamp":1620394200,"date":"2021-05-07","index":610,"close":7068.75,"high":7458.75,"low":6883.5,"open":7302.75,"volume":205},{"timestamp":1620653400,"date":"2021-05-10","index":611,"close":6756.75,"high":7215,"low":6727.5,"open":7020,"volume":213},{"timestamp":1620739800,"date":"2021-05-11","index":612,"close":6630,"high":6766.5,"low":6347.25,"open":6581.25,"volume":184},{"timestamp":1620826200,"date":"2021-05-12","index":613,"close":6249.75,"high":6727.5,"low":6054.75,"open":6630,"volume":433},{"timestamp":1620912600,"date":"2021-05-13","index":614,"close":5937.75,"high":6249.75,"low":5752.5,"open":6240,"volume":326},{"timestamp":1620999000,"date":"2021-05-14","index":615,"close":6240,"high":6269.25,"low":5850,"open":6015.75,"volume":141},{"timestamp":1621258200,"date":"2021-05-17","index":616,"close":6337.5,"high":6337.5,"low":6045,"open":6279,"volume":324}],"post":[{"timestamp":1621344600,"date":"2021-05-18","index":617,"close":7117.5,"high":7800,"low":6825,"open":7790.25,"volume":1138},{"timestamp":1621431000,"date":"2021-05-19","index":618,"close":7390.5,"high":7751.25,"low":6825,"open":6873.75,"volume":330},{"timestamp":1621517400,"date":"2021-05-20","index":619,"close":7644,"high":8199.75,"low":7166.25,"open":7400.25,"volume":799},{"timestamp":1621603800,"date":"2021-05-21","index":620,"close":7215,"high":7702.5,"low":7020,"open":7702.5,"volume":300},{"timestamp":1621863000,"date":"2021-05-24","index":621,"close":6951.75,"high":7215,"low":6834.75,"open":7215,"volume":196},{"timestamp":1621949400,"date":"2021-05-25","index":622,"close":6825,"high":6971.25,"low":6727.5,"open":6922.5,"volume":159},{"timestamp":1622035800,"date":"2021-05-26","index":623,"close":6961.5,"high":7020,"low":6776.25,"open":6825,"volume":99},{"timestamp":1622122200,"date":"2021-05-27","index":624,"close":7000.5,"high":7195.5,"low":6854.25,"open":7020,"volume":115},{"timestamp":1622208600,"date":"2021-05-28","index":625,"close":6971.25,"high":7020,"low":6737.25,"open":6961.5,"volume":116},{"timestamp":1622554200,"date":"2021-06-01","index":626,"close":6825,"high":6971.25,"low":6756.75,"open":6912.75,"volume":174},{"timestamp":1622640600,"date":"2021-06-02","index":627,"close":7302.75,"high":7458.75,"low":6727.5,"open":6864,"volume":558}]},{"date":"2021-03-26","estimated":-12,"reported":-54,"pre":[{"timestamp":1615559400,"date":"2021-03-12","index":571,"close":11407.5,"high":11505,"low":10822.5,"open":11212.5,"volume":203},{"timestamp":1615815000,"date":"2021-03-15","index":572,"close":12187.5,"high":12285,"low":11310,"open":11602.5,"volume":320},{"timestamp":1615901400,"date":"2021-03-16","index":573,"close":11407.5,"high":12285,"low":11017.5,"open":12285,"volume":321},{"timestamp":1615987800,"date":"2021-03-17","index":574,"close":12090,"high":12285,"low":10627.5,"open":10920,"volume":412},{"timestamp":1616074200,"date":"2021-03-18","index":575,"close":11602.5,"high":11992.5,"low":10920,"open":11797.5,"volume":426},{"timestamp":1616160600,"date":"2021-03-19","index":576,"close":12090,"high":12772.5,"low":11310,"open":11505,"volume":470},{"timestamp":1616419800,"date":"2021-03-22","index":577,"close":12285,"high":12577.5,"low":11505,"open":12480,"volume":331},{"timestamp":1616506200,"date":"2021-03-23","index":578,"close":11602.5,"high":12138.75,"low":11115,"open":12119.25,"volume":435},{"timestamp":1616592600,"date":"2021-03-24","index":579,"close":10725,"high":11700,"low":10530,"open":11700,"volume":260},{"timestamp":1616679000,"date":"2021-03-25","index":580,"close":11115,"high":11115,"low":10042.5,"open":10237.5,"volume":243},{"timestamp":1616765400,"date":"2021-03-26","index":581,"close":11212.5,"high":11310,"low":10530,"open":11310,"volume":427}],"post":[{"timestamp":1617024600,"date":"2021-03-29","index":582,"close":8794.5,"high":9262.5,"low":8433.75,"open":8872.5,"volume":1332},{"timestamp":1617111000,"date":"2021-03-30","index":583,"close":8950.5,"high":9165,"low":8823.75,"open":9018.75,"volume":326},{"timestamp":1617197400,"date":"2021-03-31","index":584,"close":9165,"high":9223.5,"low":8872.5,"open":9067.5,"volume":244},{"timestamp":1617283800,"date":"2021-04-01","index":585,"close":9233.25,"high":9457.5,"low":9067.5,"open":9194.25,"volume":247},{"timestamp":1617629400,"date":"2021-04-05","index":586,"close":9028.5,"high":9360,"low":8784.75,"open":9360,"volume":216},{"timestamp":1617715800,"date":"2021-04-06","index":587,"close":9945,"high":10715.25,"low":8823.75,"open":8843.25,"volume":378},{"timestamp":1617802200,"date":"2021-04-07","index":588,"close":9545.25,"high":10140,"low":9067.5,"open":9964.5,"volume":330},{"timestamp":1617888600,"date":"2021-04-08","index":589,"close":9428.25,"high":9720.75,"low":9116.25,"open":9486.75,"volume":144},{"timestamp":1617975000,"date":"2021-04-09","index":590,"close":9106.5,"high":9506.25,"low":8901.75,"open":9262.5,"volume":122},{"timestamp":1618234200,"date":"2021-04-12","index":591,"close":8736,"high":9106.5,"low":8482.5,"open":9067.5,"volume":217},{"timestamp":1618320600,"date":"2021-04-13","index":592,"close":8316.75,"high":8677.5,"low":7995,"open":8589.75,"volume":304}]},{"date":"2020-11-06","estimated":-13.5,"reported":null,"pre":[],"post":[]},{"date":"2020-08-13","estimated":-21,"reported":-16.5,"pre":[{"timestamp":1596115800,"date":"2020-07-30","index":416,"close":7059,"high":7117.5,"low":6737.25,"open":6961.5,"volume":120},{"timestamp":1596202200,"date":"2020-07-31","index":417,"close":6834.75,"high":7000.5,"low":6776.25,"open":6922.5,"volume":55},{"timestamp":1596461400,"date":"2020-08-03","index":418,"close":6727.5,"high":6971.25,"low":6727.5,"open":6776.25,"volume":108},{"timestamp":1596547800,"date":"2020-08-04","index":419,"close":6776.25,"high":6912.75,"low":6630,"open":6756.75,"volume":113},{"timestamp":1596634200,"date":"2020-08-05","index":420,"close":6825,"high":7312.5,"low":6630,"open":6708,"volume":101},{"timestamp":1596720600,"date":"2020-08-06","index":421,"close":6825,"high":7000.5,"low":6766.5,"open":6961.5,"volume":61},{"timestamp":1596807000,"date":"2020-08-07","index":422,"close":6825,"high":6971.25,"low":6678.75,"open":6825,"volume":147},{"timestamp":1597066200,"date":"2020-08-10","index":423,"close":6844.5,"high":6971.25,"low":6727.5,"open":6825,"volume":128},{"timestamp":1597152600,"date":"2020-08-11","index":424,"close":6727.5,"high":6834.75,"low":6649.5,"open":6825,"volume":71},{"timestamp":1597239000,"date":"2020-08-12","index":425,"close":6766.5,"high":6834.75,"low":6639.75,"open":6747,"volume":87},{"timestamp":1597325400,"date":"2020-08-13","index":426,"close":6727.5,"high":6834.75,"low":6669,"open":6825,"volume":1023}],"post":[{"timestamp":1597411800,"date":"2020-08-14","index":427,"close":7429.5,"high":9135.75,"low":7224.75,"open":7995,"volume":3143},{"timestamp":1597671000,"date":"2020-08-17","index":428,"close":7371,"high":7497.75,"low":7020,"open":7029.75,"volume":384},{"timestamp":1597757400,"date":"2020-08-18","index":429,"close":7410,"high":8082.75,"low":7166.25,"open":7478.25,"volume":935},{"timestamp":1597843800,"date":"2020-08-19","index":430,"close":7156.5,"high":7400.25,"low":7029.75,"open":7400.25,"volume":247},{"timestamp":1597930200,"date":"2020-08-20","index":431,"close":6961.5,"high":7078.5,"low":6825,"open":7029.75,"volume":231},{"timestamp":1598016600,"date":"2020-08-21","index":432,"close":6951.75,"high":7117.5,"low":6795.75,"open":6834.75,"volume":133},{"timestamp":1598275800,"date":"2020-08-24","index":433,"close":6630,"high":6922.5,"low":6337.5,"open":6922.5,"volume":180},{"timestamp":1598362200,"date":"2020-08-25","index":434,"close":6893.25,"high":6981,"low":6630,"open":6971.25,"volume":138},{"timestamp":1598448600,"date":"2020-08-26","index":435,"close":6649.5,"high":6873.75,"low":6532.5,"open":6825,"volume":86},{"timestamp":1598535000,"date":"2020-08-27","index":436,"close":6639.75,"high":6825,"low":6630,"open":6727.5,"volume":67},{"timestamp":1598621400,"date":"2020-08-28","index":437,"close":6727.5,"high":6747,"low":6532.5,"open":6747,"volume":79}]},{"date":"2020-05-13","estimated":-45,"reported":-64.5,"pre":[{"timestamp":1588167000,"date":"2020-04-29","index":352,"close":13260,"high":14527.5,"low":12967.5,"open":13162.5,"volume":356},{"timestamp":1588253400,"date":"2020-04-30","index":353,"close":12967.5,"high":13162.5,"low":12675,"open":13065,"volume":188},{"timestamp":1588339800,"date":"2020-05-01","index":354,"close":12285,"high":12967.5,"low":11797.5,"open":12870,"volume":170},{"timestamp":1588599000,"date":"2020-05-04","index":355,"close":12129,"high":12382.5,"low":10920,"open":12187.5,"volume":148},{"timestamp":1588685400,"date":"2020-05-05","index":356,"close":11700,"high":12090,"low":11700,"open":11797.5,"volume":79},{"timestamp":1588771800,"date":"2020-05-06","index":357,"close":13162.5,"high":13552.5,"low":11992.5,"open":12382.5,"volume":373},{"timestamp":1588858200,"date":"2020-05-07","index":358,"close":12967.5,"high":12967.5,"low":12382.5,"open":12772.5,"volume":175},{"timestamp":1588944600,"date":"2020-05-08","index":359,"close":13747.5,"high":15892.5,"low":12772.5,"open":12772.5,"volume":1365},{"timestamp":1589203800,"date":"2020-05-11","index":360,"close":14625,"high":14820,"low":13455,"open":14137.5,"volume":383},{"timestamp":1589290200,"date":"2020-05-12","index":361,"close":13650,"high":16087.5,"low":13455,"open":14137.5,"volume":939},{"timestamp":1589376600,"date":"2020-05-13","index":362,"close":12870,"high":14137.5,"low":12187.5,"open":14137.5,"volume":357}],"post":[{"timestamp":1589463000,"date":"2020-05-14","index":363,"close":12285,"high":12285,"low":9847.5,"open":12187.5,"volume":228},{"timestamp":1589549400,"date":"2020-05-15","index":364,"close":11700,"high":12090,"low":11505,"open":11992.5,"volume":100},{"timestamp":1589808600,"date":"2020-05-18","index":365,"close":12187.5,"high":13357.5,"low":11602.5,"open":11992.5,"volume":415},{"timestamp":1589895000,"date":"2020-05-19","index":366,"close":12090,"high":12285,"low":11505,"open":11895,"volume":270},{"timestamp":1589981400,"date":"2020-05-20","index":367,"close":12382.5,"high":12382.5,"low":11602.5,"open":11992.5,"volume":180},{"timestamp":1590067800,"date":"2020-05-21","index":368,"close":12187.5,"high":12382.5,"low":11895,"open":11992.5,"volume":112},{"timestamp":1590154200,"date":"2020-05-22","index":369,"close":12187.5,"high":12675,"low":11700,"open":12187.5,"volume":194},{"timestamp":1590499800,"date":"2020-05-26","index":370,"close":11992.5,"high":12285,"low":11797.5,"open":12285,"volume":131},{"timestamp":1590586200,"date":"2020-05-27","index":371,"close":11602.5,"high":11992.5,"low":11310,"open":11895,"volume":191},{"timestamp":1590672600,"date":"2020-05-28","index":372,"close":10725,"high":11700,"low":10725,"open":11700,"volume":235},{"timestamp":1590759000,"date":"2020-05-29","index":373,"close":8492.25,"high":8726.25,"low":8385,"open":8580,"volume":1948}]},{"date":"2020-03-30","estimated":-120,"reported":-45,"pre":[{"timestamp":1584365400,"date":"2020-03-16","index":321,"close":15405,"high":16575,"low":15015,"open":16575,"volume":85},{"timestamp":1584451800,"date":"2020-03-17","index":322,"close":15405,"high":16087.5,"low":14820,"open":15795,"volume":103},{"timestamp":1584538200,"date":"2020-03-18","index":323,"close":14332.5,"high":15502.5,"low":13845,"open":15210,"volume":84},{"timestamp":1584624600,"date":"2020-03-19","index":324,"close":13552.5,"high":14625,"low":12675,"open":13747.5,"volume":95},{"timestamp":1584711000,"date":"2020-03-20","index":325,"close":13455,"high":13942.5,"low":13162.5,"open":13650,"volume":58},{"timestamp":1584970200,"date":"2020-03-23","index":326,"close":12967.5,"high":13650,"low":12187.5,"open":13357.5,"volume":64},{"timestamp":1585056600,"date":"2020-03-24","index":327,"close":12870,"high":13650,"low":12675,"open":13162.5,"volume":61},{"timestamp":1585143000,"date":"2020-03-25","index":328,"close":13747.5,"high":14137.5,"low":12577.5,"open":13162.5,"volume":112},{"timestamp":1585229400,"date":"2020-03-26","index":329,"close":13845,"high":14137.5,"low":13260,"open":14137.5,"volume":61},{"timestamp":1585315800,"date":"2020-03-27","index":330,"close":14625,"high":16477.5,"low":13065,"open":13552.5,"volume":202},{"timestamp":1585575000,"date":"2020-03-30","index":331,"close":17550,"high":22815,"low":16672.5,"open":17550,"volume":1087}],"post":[{"timestamp":1585661400,"date":"2020-03-31","index":332,"close":14235,"high":17355,"low":14137.5,"open":17160,"volume":255},{"timestamp":1585747800,"date":"2020-04-01","index":333,"close":13552.5,"high":14527.5,"low":13162.5,"open":14527.5,"volume":121},{"timestamp":1585834200,"date":"2020-04-02","index":334,"close":13455,"high":13942.5,"low":13162.5,"open":13650,"volume":111},{"timestamp":1585920600,"date":"2020-04-03","index":335,"close":15502.5,"high":15892.5,"low":13552.5,"open":14137.5,"volume":319},{"timestamp":1586179800,"date":"2020-04-06","index":336,"close":14917.5,"high":16770,"low":14722.5,"open":15600,"volume":206},{"timestamp":1586266200,"date":"2020-04-07","index":337,"close":14820,"high":15600,"low":14235,"open":15405,"volume":135},{"timestamp":1586352600,"date":"2020-04-08","index":338,"close":13747.5,"high":14625,"low":12675,"open":14625,"volume":273},{"timestamp":1586439000,"date":"2020-04-09","index":339,"close":16380,"high":20475,"low":15892.5,"open":19792.5,"volume":1076},{"timestamp":1586784600,"date":"2020-04-13","index":340,"close":15795,"high":17062.5,"low":15112.5,"open":16575,"volume":200},{"timestamp":1586871000,"date":"2020-04-14","index":341,"close":14625,"high":15795,"low":13455,"open":15697.5,"volume":326},{"timestamp":1586957400,"date":"2020-04-15","index":342,"close":13942.5,"high":15600,"low":10822.5,"open":13747.5,"volume":1820}]},{"date":"2020-01-27","estimated":null,"reported":null,"pre":[],"post":[]}]
+[]
diff --git a/data/TBLT_partial.json b/data/TBLT_partial.json
index 13df7b925..fe51488c7 100644
--- a/data/TBLT_partial.json
+++ b/data/TBLT_partial.json
@@ -1 +1 @@
-[{"date":"2024-11-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-24","estimated":-29.25,"reported":null,"pre":[],"post":[]},{"date":"2023-11-20","estimated":-0.46,"reported":-0.25,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":1239,"close":12.41,"high":13,"low":12.35,"open":12.94,"volume":3685},{"timestamp":1699367400,"date":"2023-11-07","index":1240,"close":11.96,"high":12.74,"low":11.83,"open":12.68,"volume":3946},{"timestamp":1699453800,"date":"2023-11-08","index":1241,"close":11.7,"high":12.15,"low":11.38,"open":11.7,"volume":4069},{"timestamp":1699540200,"date":"2023-11-09","index":1242,"close":11.18,"high":12.02,"low":11.05,"open":11.7,"volume":4046},{"timestamp":1699626600,"date":"2023-11-10","index":1243,"close":11.18,"high":11.51,"low":11.05,"open":11.38,"volume":3140},{"timestamp":1699885800,"date":"2023-11-13","index":1244,"close":11.83,"high":12.02,"low":11.05,"open":11.7,"volume":5591},{"timestamp":1699972200,"date":"2023-11-14","index":1245,"close":12.35,"high":12.68,"low":11.77,"open":12.02,"volume":8837},{"timestamp":1700058600,"date":"2023-11-15","index":1246,"close":11.96,"high":12.35,"low":10.85,"open":12.35,"volume":7054},{"timestamp":1700145000,"date":"2023-11-16","index":1247,"close":11.96,"high":12.28,"low":11.38,"open":11.9,"volume":2374},{"timestamp":1700231400,"date":"2023-11-17","index":1248,"close":11.7,"high":12.02,"low":11.31,"open":12.02,"volume":3092},{"timestamp":1700490600,"date":"2023-11-20","index":1249,"close":11.83,"high":12.61,"low":11.7,"open":12.02,"volume":7100}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":1250,"close":11.38,"high":12.28,"low":11.24,"open":11.7,"volume":2926},{"timestamp":1700663400,"date":"2023-11-22","index":1251,"close":11.05,"high":11.64,"low":11.05,"open":11.38,"volume":4858},{"timestamp":1700836200,"date":"2023-11-24","index":1252,"close":11.44,"high":11.57,"low":11.05,"open":11.38,"volume":1186},{"timestamp":1701095400,"date":"2023-11-27","index":1253,"close":11.31,"high":11.7,"low":11.31,"open":11.64,"volume":2185},{"timestamp":1701181800,"date":"2023-11-28","index":1254,"close":11.24,"high":11.57,"low":11.18,"open":11.31,"volume":2752},{"timestamp":1701268200,"date":"2023-11-29","index":1255,"close":11.24,"high":11.64,"low":11.05,"open":11.24,"volume":2605},{"timestamp":1701354600,"date":"2023-11-30","index":1256,"close":10.92,"high":11.64,"low":10.92,"open":11.57,"volume":3238},{"timestamp":1701441000,"date":"2023-12-01","index":1257,"close":11.18,"high":11.7,"low":10.98,"open":11.7,"volume":3243},{"timestamp":1701700200,"date":"2023-12-04","index":1258,"close":11.57,"high":11.64,"low":11.11,"open":11.57,"volume":2898},{"timestamp":1701786600,"date":"2023-12-05","index":1259,"close":12.15,"high":15.08,"low":11.11,"open":11.57,"volume":71917},{"timestamp":1701873000,"date":"2023-12-06","index":1260,"close":11.7,"high":12.02,"low":11.38,"open":11.96,"volume":7066}]},{"date":"2023-08-21","estimated":-0.57,"reported":-0.36,"pre":[{"timestamp":1691415000,"date":"2023-08-07","index":1175,"close":21.84,"high":24.57,"low":20.86,"open":24.05,"volume":16365},{"timestamp":1691501400,"date":"2023-08-08","index":1176,"close":23.14,"high":23.66,"low":21.71,"open":22.56,"volume":10843},{"timestamp":1691587800,"date":"2023-08-09","index":1177,"close":22.49,"high":23.73,"low":20.8,"open":23.27,"volume":10134},{"timestamp":1691674200,"date":"2023-08-10","index":1178,"close":21.71,"high":22.68,"low":21.45,"open":21.91,"volume":4674},{"timestamp":1691760600,"date":"2023-08-11","index":1179,"close":21.45,"high":22.1,"low":20.93,"open":21.71,"volume":4194},{"timestamp":1692019800,"date":"2023-08-14","index":1180,"close":20.8,"high":22.1,"low":20.48,"open":22.03,"volume":6754},{"timestamp":1692106200,"date":"2023-08-15","index":1181,"close":17.29,"high":19.63,"low":16.38,"open":19.5,"volume":39517},{"timestamp":1692192600,"date":"2023-08-16","index":1182,"close":17.42,"high":18.07,"low":16.83,"open":17.29,"volume":12998},{"timestamp":1692279000,"date":"2023-08-17","index":1183,"close":17.42,"high":18.2,"low":17.16,"open":17.88,"volume":7312},{"timestamp":1692365400,"date":"2023-08-18","index":1184,"close":17.68,"high":17.75,"low":17.23,"open":17.55,"volume":8254},{"timestamp":1692624600,"date":"2023-08-21","index":1185,"close":17.68,"high":18.14,"low":17.42,"open":17.88,"volume":9414}],"post":[{"timestamp":1692711000,"date":"2023-08-22","index":1186,"close":17.94,"high":18.85,"low":17.55,"open":18.33,"volume":22829},{"timestamp":1692797400,"date":"2023-08-23","index":1187,"close":16.25,"high":17.94,"low":15.02,"open":17.94,"volume":35328},{"timestamp":1692883800,"date":"2023-08-24","index":1188,"close":16.18,"high":16.83,"low":15.6,"open":16.83,"volume":7997},{"timestamp":1692970200,"date":"2023-08-25","index":1189,"close":16.64,"high":16.7,"low":15.93,"open":16.25,"volume":6586},{"timestamp":1693229400,"date":"2023-08-28","index":1190,"close":16.25,"high":16.9,"low":15.93,"open":16.64,"volume":6975},{"timestamp":1693315800,"date":"2023-08-29","index":1191,"close":16.25,"high":16.97,"low":16.06,"open":16.32,"volume":9248},{"timestamp":1693402200,"date":"2023-08-30","index":1192,"close":15.27,"high":16.7,"low":15.08,"open":16.44,"volume":24492},{"timestamp":1693488600,"date":"2023-08-31","index":1193,"close":15.47,"high":15.99,"low":15.27,"open":15.93,"volume":6635},{"timestamp":1693575000,"date":"2023-09-01","index":1194,"close":15.4,"high":15.99,"low":15.27,"open":15.93,"volume":9108},{"timestamp":1693920600,"date":"2023-09-05","index":1195,"close":15.53,"high":15.93,"low":15.08,"open":15.4,"volume":4208},{"timestamp":1694007000,"date":"2023-09-06","index":1196,"close":15.86,"high":16.12,"low":15.27,"open":15.6,"volume":6066}]},{"date":"2022-11-14","estimated":-0.93,"reported":0.41,"pre":[{"timestamp":1667223000,"date":"2022-10-31","index":984,"close":134.55,"high":141.7,"low":134.55,"open":136.5,"volume":4166},{"timestamp":1667309400,"date":"2022-11-01","index":985,"close":136.5,"high":142.48,"low":135.85,"open":137.15,"volume":4078},{"timestamp":1667395800,"date":"2022-11-02","index":986,"close":135.85,"high":142.35,"low":131.95,"open":135.85,"volume":5672},{"timestamp":1667482200,"date":"2022-11-03","index":987,"close":131.95,"high":138.9,"low":130.65,"open":131.95,"volume":4426},{"timestamp":1667568600,"date":"2022-11-04","index":988,"close":131.95,"high":133.9,"low":127.4,"open":132.6,"volume":4768},{"timestamp":1667831400,"date":"2022-11-07","index":989,"close":128.7,"high":133.25,"low":127.4,"open":133.25,"volume":5588},{"timestamp":1667917800,"date":"2022-11-08","index":990,"close":131.3,"high":139.75,"low":126.1,"open":130.65,"volume":7540},{"timestamp":1668004200,"date":"2022-11-09","index":991,"close":117,"high":130.46,"low":115.05,"open":130,"volume":9280},{"timestamp":1668090600,"date":"2022-11-10","index":992,"close":128.05,"high":132.6,"low":124.21,"open":126.75,"volume":7611},{"timestamp":1668177000,"date":"2022-11-11","index":993,"close":143,"high":144.3,"low":131.43,"open":133.25,"volume":5714},{"timestamp":1668436200,"date":"2022-11-14","index":994,"close":246.35,"high":260,"low":166.4,"open":172.25,"volume":1183165}],"post":[{"timestamp":1668522600,"date":"2022-11-15","index":995,"close":209.3,"high":217.75,"low":190.45,"open":200.85,"volume":209334},{"timestamp":1668609000,"date":"2022-11-16","index":996,"close":157.95,"high":170.95,"low":150.8,"open":162.5,"volume":90002},{"timestamp":1668695400,"date":"2022-11-17","index":997,"close":168.35,"high":174.85,"low":154.05,"open":156,"volume":43449},{"timestamp":1668781800,"date":"2022-11-18","index":998,"close":172.25,"high":177.45,"low":161.2,"open":165.75,"volume":23208},{"timestamp":1669041000,"date":"2022-11-21","index":999,"close":165.1,"high":174.2,"low":161.85,"open":164.45,"volume":12098},{"timestamp":1669127400,"date":"2022-11-22","index":1000,"close":173.55,"high":188.5,"low":165.75,"open":169,"volume":78228},{"timestamp":1669213800,"date":"2022-11-23","index":1001,"close":163.15,"high":173.55,"low":157.95,"open":173.55,"volume":24743},{"timestamp":1669386600,"date":"2022-11-25","index":1002,"close":163.15,"high":163.8,"low":159.18,"open":162.5,"volume":4994},{"timestamp":1669645800,"date":"2022-11-28","index":1003,"close":157.95,"high":164.45,"low":154.76,"open":164.45,"volume":8665},{"timestamp":1669732200,"date":"2022-11-29","index":1004,"close":146.9,"high":154.7,"low":146.25,"open":154.05,"volume":11408},{"timestamp":1669818600,"date":"2022-11-30","index":1005,"close":150.15,"high":159.9,"low":146.9,"open":146.9,"volume":18023}]},{"date":"2022-08-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-05-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-04-18","estimated":-3,"reported":-18,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":838,"close":1696.5,"high":1745.25,"low":1677,"open":1725.75,"volume":165},{"timestamp":1649079000,"date":"2022-04-04","index":839,"close":1706.25,"high":1755,"low":1667.25,"open":1755,"volume":184},{"timestamp":1649165400,"date":"2022-04-05","index":840,"close":1560,"high":1628.25,"low":1560,"open":1608.75,"volume":383},{"timestamp":1649251800,"date":"2022-04-06","index":841,"close":1579.5,"high":1628.25,"low":1560,"open":1579.5,"volume":170},{"timestamp":1649338200,"date":"2022-04-07","index":842,"close":1540.5,"high":1608.75,"low":1491.75,"open":1608.75,"volume":283},{"timestamp":1649424600,"date":"2022-04-08","index":843,"close":1550.25,"high":1569.75,"low":1501.5,"open":1569.75,"volume":168},{"timestamp":1649683800,"date":"2022-04-11","index":844,"close":1472.25,"high":1569.75,"low":1472.25,"open":1569.75,"volume":179},{"timestamp":1649770200,"date":"2022-04-12","index":845,"close":1482,"high":1628.25,"low":1472.25,"open":1628.25,"volume":207},{"timestamp":1649856600,"date":"2022-04-13","index":846,"close":1530.75,"high":1608.75,"low":1482,"open":1482,"volume":96},{"timestamp":1649943000,"date":"2022-04-14","index":847,"close":1521,"high":1550.25,"low":1511.25,"open":1550.25,"volume":98},{"timestamp":1650288600,"date":"2022-04-18","index":848,"close":1433.25,"high":1530.75,"low":1384.5,"open":1521,"volume":2768}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":849,"close":1959.75,"high":2710.5,"low":1950,"open":2135.25,"volume":20590},{"timestamp":1650461400,"date":"2022-04-20","index":850,"close":2047.5,"high":2223,"low":1852.5,"open":2145,"volume":5284},{"timestamp":1650547800,"date":"2022-04-21","index":851,"close":1755,"high":2047.5,"low":1686.75,"open":1881.75,"volume":2867},{"timestamp":1650634200,"date":"2022-04-22","index":852,"close":1716,"high":1803.75,"low":1608.75,"open":1667.25,"volume":1810},{"timestamp":1650893400,"date":"2022-04-25","index":853,"close":947.05,"high":1300,"low":884,"open":1300,"volume":13628},{"timestamp":1650979800,"date":"2022-04-26","index":854,"close":943.15,"high":1038.05,"low":907.4,"open":994.5,"volume":6292},{"timestamp":1651066200,"date":"2022-04-27","index":855,"close":786.5,"high":965.25,"low":744.25,"open":951.6,"volume":8132},{"timestamp":1651152600,"date":"2022-04-28","index":856,"close":748.15,"high":874.9,"low":650,"open":773.5,"volume":7351},{"timestamp":1651239000,"date":"2022-04-29","index":857,"close":711.75,"high":815.75,"low":698.1,"open":723.45,"volume":5735},{"timestamp":1651498200,"date":"2022-05-02","index":858,"close":858,"high":858,"low":637,"open":716.3,"volume":6837},{"timestamp":1651584600,"date":"2022-05-03","index":859,"close":799.5,"high":893.1,"low":783.9,"open":849.55,"volume":3455}]},{"date":"2021-11-15","estimated":-8.25,"reported":-15,"pre":[{"timestamp":1635773400,"date":"2021-11-01","index":733,"close":5196.75,"high":5265,"low":5060.25,"open":5070,"volume":265},{"timestamp":1635859800,"date":"2021-11-02","index":734,"close":5157.75,"high":5284.5,"low":5070,"open":5167.5,"volume":199},{"timestamp":1635946200,"date":"2021-11-03","index":735,"close":5138.25,"high":5265,"low":5021.25,"open":5079.75,"volume":197},{"timestamp":1636032600,"date":"2021-11-04","index":736,"close":5167.5,"high":5265,"low":5070,"open":5128.5,"volume":162},{"timestamp":1636119000,"date":"2021-11-05","index":737,"close":5050.5,"high":5265,"low":4826.25,"open":5265,"volume":318},{"timestamp":1636381800,"date":"2021-11-08","index":738,"close":4992,"high":5070,"low":4855.5,"open":5021.25,"volume":398},{"timestamp":1636468200,"date":"2021-11-09","index":739,"close":5040.75,"high":5070,"low":4923.75,"open":4982.25,"volume":164},{"timestamp":1636554600,"date":"2021-11-10","index":740,"close":4914,"high":5031,"low":4875,"open":5001.75,"volume":161},{"timestamp":1636641000,"date":"2021-11-11","index":741,"close":4904.25,"high":5011.5,"low":4875,"open":4972.5,"volume":168},{"timestamp":1636727400,"date":"2021-11-12","index":742,"close":5031,"high":5070,"low":4884.75,"open":4972.5,"volume":160},{"timestamp":1636986600,"date":"2021-11-15","index":743,"close":5079.75,"high":5079.75,"low":4933.5,"open":5060.25,"volume":479}],"post":[{"timestamp":1637073000,"date":"2021-11-16","index":744,"close":4758,"high":4826.25,"low":4416.75,"open":4797,"volume":1217},{"timestamp":1637159400,"date":"2021-11-17","index":745,"close":4465.5,"high":4728.75,"low":4436.25,"open":4709.25,"volume":398},{"timestamp":1637245800,"date":"2021-11-18","index":746,"close":4192.5,"high":4485,"low":4104.75,"open":4387.5,"volume":517},{"timestamp":1637332200,"date":"2021-11-19","index":747,"close":4143.75,"high":4290,"low":4036.5,"open":4114.5,"volume":352},{"timestamp":1637591400,"date":"2021-11-22","index":748,"close":3987.75,"high":4173,"low":3744,"open":4095,"volume":563},{"timestamp":1637677800,"date":"2021-11-23","index":749,"close":3987.75,"high":4095,"low":3851.25,"open":3880.5,"volume":196},{"timestamp":1637764200,"date":"2021-11-24","index":750,"close":4085.25,"high":4104.75,"low":3900,"open":3929.25,"volume":183},{"timestamp":1637937000,"date":"2021-11-26","index":751,"close":3929.25,"high":3997.5,"low":3900,"open":3919.5,"volume":88},{"timestamp":1638196200,"date":"2021-11-29","index":752,"close":3812.25,"high":4075.5,"low":3812.25,"open":4017,"volume":161},{"timestamp":1638282600,"date":"2021-11-30","index":753,"close":3802.5,"high":3841.5,"low":3607.5,"open":3705,"volume":295},{"timestamp":1638369000,"date":"2021-12-01","index":754,"close":3734.25,"high":3997.5,"low":3705,"open":3812.25,"volume":206}]},{"date":"2021-08-16","estimated":-9,"reported":-13.5,"pre":[{"timestamp":1627911000,"date":"2021-08-02","index":669,"close":6093.75,"high":6259.5,"low":5957.25,"open":5967,"volume":414},{"timestamp":1627997400,"date":"2021-08-03","index":670,"close":5996.25,"high":6142.5,"low":5898.75,"open":6142.5,"volume":315},{"timestamp":1628083800,"date":"2021-08-04","index":671,"close":6103.5,"high":6347.25,"low":5976.75,"open":5976.75,"volume":514},{"timestamp":1628170200,"date":"2021-08-05","index":672,"close":6152.25,"high":6366.75,"low":5986.5,"open":6113.25,"volume":522},{"timestamp":1628256600,"date":"2021-08-06","index":673,"close":6220.5,"high":6240,"low":6025.5,"open":6220.5,"volume":318},{"timestamp":1628515800,"date":"2021-08-09","index":674,"close":6376.5,"high":6678.75,"low":6230.25,"open":6240,"volume":602},{"timestamp":1628602200,"date":"2021-08-10","index":675,"close":6405.75,"high":6581.25,"low":6201,"open":6474,"volume":380},{"timestamp":1628688600,"date":"2021-08-11","index":676,"close":6513,"high":6542.25,"low":6337.5,"open":6532.5,"volume":301},{"timestamp":1628775000,"date":"2021-08-12","index":677,"close":6522.75,"high":6571.5,"low":6386.25,"open":6483.75,"volume":322},{"timestamp":1628861400,"date":"2021-08-13","index":678,"close":6659.25,"high":6825,"low":6483.75,"open":6513,"volume":675},{"timestamp":1629120600,"date":"2021-08-16","index":679,"close":5391.75,"high":6191.25,"low":5216.25,"open":6142.5,"volume":2801}],"post":[{"timestamp":1629207000,"date":"2021-08-17","index":680,"close":4914,"high":5362.5,"low":4787.25,"open":5333.25,"volume":1218},{"timestamp":1629293400,"date":"2021-08-18","index":681,"close":4875,"high":5060.25,"low":4699.5,"open":4923.75,"volume":606},{"timestamp":1629379800,"date":"2021-08-19","index":682,"close":4553.25,"high":4972.5,"low":4504.5,"open":4865.25,"volume":751},{"timestamp":1629466200,"date":"2021-08-20","index":683,"close":4787.25,"high":4865.25,"low":4494.75,"open":4641,"volume":460},{"timestamp":1629725400,"date":"2021-08-23","index":684,"close":5070,"high":5167.5,"low":4787.25,"open":4826.25,"volume":391},{"timestamp":1629811800,"date":"2021-08-24","index":685,"close":5391.75,"high":5460,"low":5070,"open":5070,"volume":334},{"timestamp":1629898200,"date":"2021-08-25","index":686,"close":5206.5,"high":5508.75,"low":5118.75,"open":5362.5,"volume":351},{"timestamp":1629984600,"date":"2021-08-26","index":687,"close":5070,"high":5440.5,"low":4875,"open":5265,"volume":310},{"timestamp":1630071000,"date":"2021-08-27","index":688,"close":5245.5,"high":5245.5,"low":5079.75,"open":5079.75,"volume":232},{"timestamp":1630330200,"date":"2021-08-30","index":689,"close":5362.5,"high":5362.5,"low":5196.75,"open":5265,"volume":264},{"timestamp":1630416600,"date":"2021-08-31","index":690,"close":5430.75,"high":5528.25,"low":5304,"open":5352.75,"volume":361}]},{"date":"2021-05-17","estimated":-12,"reported":-13.5,"pre":[{"timestamp":1620048600,"date":"2021-05-03","index":606,"close":7156.5,"high":7458.75,"low":7029.75,"open":7322.25,"volume":179},{"timestamp":1620135000,"date":"2021-05-04","index":607,"close":7068.75,"high":7575.75,"low":6688.5,"open":6922.5,"volume":430},{"timestamp":1620221400,"date":"2021-05-05","index":608,"close":7507.5,"high":7995,"low":6922.5,"open":7215,"volume":567},{"timestamp":1620307800,"date":"2021-05-06","index":609,"close":7185.75,"high":7790.25,"low":7098,"open":7731.75,"volume":277},{"timestamp":1620394200,"date":"2021-05-07","index":610,"close":7068.75,"high":7458.75,"low":6883.5,"open":7302.75,"volume":205},{"timestamp":1620653400,"date":"2021-05-10","index":611,"close":6756.75,"high":7215,"low":6727.5,"open":7020,"volume":213},{"timestamp":1620739800,"date":"2021-05-11","index":612,"close":6630,"high":6766.5,"low":6347.25,"open":6581.25,"volume":184},{"timestamp":1620826200,"date":"2021-05-12","index":613,"close":6249.75,"high":6727.5,"low":6054.75,"open":6630,"volume":433},{"timestamp":1620912600,"date":"2021-05-13","index":614,"close":5937.75,"high":6249.75,"low":5752.5,"open":6240,"volume":326},{"timestamp":1620999000,"date":"2021-05-14","index":615,"close":6240,"high":6269.25,"low":5850,"open":6015.75,"volume":141},{"timestamp":1621258200,"date":"2021-05-17","index":616,"close":6337.5,"high":6337.5,"low":6045,"open":6279,"volume":324}],"post":[{"timestamp":1621344600,"date":"2021-05-18","index":617,"close":7117.5,"high":7800,"low":6825,"open":7790.25,"volume":1138},{"timestamp":1621431000,"date":"2021-05-19","index":618,"close":7390.5,"high":7751.25,"low":6825,"open":6873.75,"volume":330},{"timestamp":1621517400,"date":"2021-05-20","index":619,"close":7644,"high":8199.75,"low":7166.25,"open":7400.25,"volume":799},{"timestamp":1621603800,"date":"2021-05-21","index":620,"close":7215,"high":7702.5,"low":7020,"open":7702.5,"volume":300},{"timestamp":1621863000,"date":"2021-05-24","index":621,"close":6951.75,"high":7215,"low":6834.75,"open":7215,"volume":196},{"timestamp":1621949400,"date":"2021-05-25","index":622,"close":6825,"high":6971.25,"low":6727.5,"open":6922.5,"volume":159},{"timestamp":1622035800,"date":"2021-05-26","index":623,"close":6961.5,"high":7020,"low":6776.25,"open":6825,"volume":99},{"timestamp":1622122200,"date":"2021-05-27","index":624,"close":7000.5,"high":7195.5,"low":6854.25,"open":7020,"volume":115},{"timestamp":1622208600,"date":"2021-05-28","index":625,"close":6971.25,"high":7020,"low":6737.25,"open":6961.5,"volume":116},{"timestamp":1622554200,"date":"2021-06-01","index":626,"close":6825,"high":6971.25,"low":6756.75,"open":6912.75,"volume":174},{"timestamp":1622640600,"date":"2021-06-02","index":627,"close":7302.75,"high":7458.75,"low":6727.5,"open":6864,"volume":558}]},{"date":"2021-03-26","estimated":-12,"reported":-54,"pre":[{"timestamp":1615559400,"date":"2021-03-12","index":571,"close":11407.5,"high":11505,"low":10822.5,"open":11212.5,"volume":203},{"timestamp":1615815000,"date":"2021-03-15","index":572,"close":12187.5,"high":12285,"low":11310,"open":11602.5,"volume":320},{"timestamp":1615901400,"date":"2021-03-16","index":573,"close":11407.5,"high":12285,"low":11017.5,"open":12285,"volume":321},{"timestamp":1615987800,"date":"2021-03-17","index":574,"close":12090,"high":12285,"low":10627.5,"open":10920,"volume":412},{"timestamp":1616074200,"date":"2021-03-18","index":575,"close":11602.5,"high":11992.5,"low":10920,"open":11797.5,"volume":426},{"timestamp":1616160600,"date":"2021-03-19","index":576,"close":12090,"high":12772.5,"low":11310,"open":11505,"volume":470},{"timestamp":1616419800,"date":"2021-03-22","index":577,"close":12285,"high":12577.5,"low":11505,"open":12480,"volume":331},{"timestamp":1616506200,"date":"2021-03-23","index":578,"close":11602.5,"high":12138.75,"low":11115,"open":12119.25,"volume":435},{"timestamp":1616592600,"date":"2021-03-24","index":579,"close":10725,"high":11700,"low":10530,"open":11700,"volume":260},{"timestamp":1616679000,"date":"2021-03-25","index":580,"close":11115,"high":11115,"low":10042.5,"open":10237.5,"volume":243},{"timestamp":1616765400,"date":"2021-03-26","index":581,"close":11212.5,"high":11310,"low":10530,"open":11310,"volume":427}],"post":[{"timestamp":1617024600,"date":"2021-03-29","index":582,"close":8794.5,"high":9262.5,"low":8433.75,"open":8872.5,"volume":1332},{"timestamp":1617111000,"date":"2021-03-30","index":583,"close":8950.5,"high":9165,"low":8823.75,"open":9018.75,"volume":326},{"timestamp":1617197400,"date":"2021-03-31","index":584,"close":9165,"high":9223.5,"low":8872.5,"open":9067.5,"volume":244},{"timestamp":1617283800,"date":"2021-04-01","index":585,"close":9233.25,"high":9457.5,"low":9067.5,"open":9194.25,"volume":247},{"timestamp":1617629400,"date":"2021-04-05","index":586,"close":9028.5,"high":9360,"low":8784.75,"open":9360,"volume":216},{"timestamp":1617715800,"date":"2021-04-06","index":587,"close":9945,"high":10715.25,"low":8823.75,"open":8843.25,"volume":378},{"timestamp":1617802200,"date":"2021-04-07","index":588,"close":9545.25,"high":10140,"low":9067.5,"open":9964.5,"volume":330},{"timestamp":1617888600,"date":"2021-04-08","index":589,"close":9428.25,"high":9720.75,"low":9116.25,"open":9486.75,"volume":144},{"timestamp":1617975000,"date":"2021-04-09","index":590,"close":9106.5,"high":9506.25,"low":8901.75,"open":9262.5,"volume":122},{"timestamp":1618234200,"date":"2021-04-12","index":591,"close":8736,"high":9106.5,"low":8482.5,"open":9067.5,"volume":217},{"timestamp":1618320600,"date":"2021-04-13","index":592,"close":8316.75,"high":8677.5,"low":7995,"open":8589.75,"volume":304}]},{"date":"2020-11-06","estimated":-13.5,"reported":null,"pre":[],"post":[]},{"date":"2020-08-13","estimated":-21,"reported":-16.5,"pre":[{"timestamp":1596115800,"date":"2020-07-30","index":416,"close":7059,"high":7117.5,"low":6737.25,"open":6961.5,"volume":120},{"timestamp":1596202200,"date":"2020-07-31","index":417,"close":6834.75,"high":7000.5,"low":6776.25,"open":6922.5,"volume":55},{"timestamp":1596461400,"date":"2020-08-03","index":418,"close":6727.5,"high":6971.25,"low":6727.5,"open":6776.25,"volume":108},{"timestamp":1596547800,"date":"2020-08-04","index":419,"close":6776.25,"high":6912.75,"low":6630,"open":6756.75,"volume":113},{"timestamp":1596634200,"date":"2020-08-05","index":420,"close":6825,"high":7312.5,"low":6630,"open":6708,"volume":101},{"timestamp":1596720600,"date":"2020-08-06","index":421,"close":6825,"high":7000.5,"low":6766.5,"open":6961.5,"volume":61},{"timestamp":1596807000,"date":"2020-08-07","index":422,"close":6825,"high":6971.25,"low":6678.75,"open":6825,"volume":147},{"timestamp":1597066200,"date":"2020-08-10","index":423,"close":6844.5,"high":6971.25,"low":6727.5,"open":6825,"volume":128},{"timestamp":1597152600,"date":"2020-08-11","index":424,"close":6727.5,"high":6834.75,"low":6649.5,"open":6825,"volume":71},{"timestamp":1597239000,"date":"2020-08-12","index":425,"close":6766.5,"high":6834.75,"low":6639.75,"open":6747,"volume":87},{"timestamp":1597325400,"date":"2020-08-13","index":426,"close":6727.5,"high":6834.75,"low":6669,"open":6825,"volume":1023}],"post":[{"timestamp":1597411800,"date":"2020-08-14","index":427,"close":7429.5,"high":9135.75,"low":7224.75,"open":7995,"volume":3143},{"timestamp":1597671000,"date":"2020-08-17","index":428,"close":7371,"high":7497.75,"low":7020,"open":7029.75,"volume":384},{"timestamp":1597757400,"date":"2020-08-18","index":429,"close":7410,"high":8082.75,"low":7166.25,"open":7478.25,"volume":935},{"timestamp":1597843800,"date":"2020-08-19","index":430,"close":7156.5,"high":7400.25,"low":7029.75,"open":7400.25,"volume":247},{"timestamp":1597930200,"date":"2020-08-20","index":431,"close":6961.5,"high":7078.5,"low":6825,"open":7029.75,"volume":231},{"timestamp":1598016600,"date":"2020-08-21","index":432,"close":6951.75,"high":7117.5,"low":6795.75,"open":6834.75,"volume":133},{"timestamp":1598275800,"date":"2020-08-24","index":433,"close":6630,"high":6922.5,"low":6337.5,"open":6922.5,"volume":180},{"timestamp":1598362200,"date":"2020-08-25","index":434,"close":6893.25,"high":6981,"low":6630,"open":6971.25,"volume":138},{"timestamp":1598448600,"date":"2020-08-26","index":435,"close":6649.5,"high":6873.75,"low":6532.5,"open":6825,"volume":86},{"timestamp":1598535000,"date":"2020-08-27","index":436,"close":6639.75,"high":6825,"low":6630,"open":6727.5,"volume":67},{"timestamp":1598621400,"date":"2020-08-28","index":437,"close":6727.5,"high":6747,"low":6532.5,"open":6747,"volume":79}]},{"date":"2020-05-13","estimated":-45,"reported":-64.5,"pre":[{"timestamp":1588167000,"date":"2020-04-29","index":352,"close":13260,"high":14527.5,"low":12967.5,"open":13162.5,"volume":356},{"timestamp":1588253400,"date":"2020-04-30","index":353,"close":12967.5,"high":13162.5,"low":12675,"open":13065,"volume":188},{"timestamp":1588339800,"date":"2020-05-01","index":354,"close":12285,"high":12967.5,"low":11797.5,"open":12870,"volume":170},{"timestamp":1588599000,"date":"2020-05-04","index":355,"close":12129,"high":12382.5,"low":10920,"open":12187.5,"volume":148},{"timestamp":1588685400,"date":"2020-05-05","index":356,"close":11700,"high":12090,"low":11700,"open":11797.5,"volume":79},{"timestamp":1588771800,"date":"2020-05-06","index":357,"close":13162.5,"high":13552.5,"low":11992.5,"open":12382.5,"volume":373},{"timestamp":1588858200,"date":"2020-05-07","index":358,"close":12967.5,"high":12967.5,"low":12382.5,"open":12772.5,"volume":175},{"timestamp":1588944600,"date":"2020-05-08","index":359,"close":13747.5,"high":15892.5,"low":12772.5,"open":12772.5,"volume":1365},{"timestamp":1589203800,"date":"2020-05-11","index":360,"close":14625,"high":14820,"low":13455,"open":14137.5,"volume":383},{"timestamp":1589290200,"date":"2020-05-12","index":361,"close":13650,"high":16087.5,"low":13455,"open":14137.5,"volume":939},{"timestamp":1589376600,"date":"2020-05-13","index":362,"close":12870,"high":14137.5,"low":12187.5,"open":14137.5,"volume":357}],"post":[{"timestamp":1589463000,"date":"2020-05-14","index":363,"close":12285,"high":12285,"low":9847.5,"open":12187.5,"volume":228},{"timestamp":1589549400,"date":"2020-05-15","index":364,"close":11700,"high":12090,"low":11505,"open":11992.5,"volume":100},{"timestamp":1589808600,"date":"2020-05-18","index":365,"close":12187.5,"high":13357.5,"low":11602.5,"open":11992.5,"volume":415},{"timestamp":1589895000,"date":"2020-05-19","index":366,"close":12090,"high":12285,"low":11505,"open":11895,"volume":270},{"timestamp":1589981400,"date":"2020-05-20","index":367,"close":12382.5,"high":12382.5,"low":11602.5,"open":11992.5,"volume":180},{"timestamp":1590067800,"date":"2020-05-21","index":368,"close":12187.5,"high":12382.5,"low":11895,"open":11992.5,"volume":112},{"timestamp":1590154200,"date":"2020-05-22","index":369,"close":12187.5,"high":12675,"low":11700,"open":12187.5,"volume":194},{"timestamp":1590499800,"date":"2020-05-26","index":370,"close":11992.5,"high":12285,"low":11797.5,"open":12285,"volume":131},{"timestamp":1590586200,"date":"2020-05-27","index":371,"close":11602.5,"high":11992.5,"low":11310,"open":11895,"volume":191},{"timestamp":1590672600,"date":"2020-05-28","index":372,"close":10725,"high":11700,"low":10725,"open":11700,"volume":235},{"timestamp":1590759000,"date":"2020-05-29","index":373,"close":8492.25,"high":8726.25,"low":8385,"open":8580,"volume":1948}]},{"date":"2020-03-30","estimated":-120,"reported":-45,"pre":[{"timestamp":1584365400,"date":"2020-03-16","index":321,"close":15405,"high":16575,"low":15015,"open":16575,"volume":85},{"timestamp":1584451800,"date":"2020-03-17","index":322,"close":15405,"high":16087.5,"low":14820,"open":15795,"volume":103},{"timestamp":1584538200,"date":"2020-03-18","index":323,"close":14332.5,"high":15502.5,"low":13845,"open":15210,"volume":84},{"timestamp":1584624600,"date":"2020-03-19","index":324,"close":13552.5,"high":14625,"low":12675,"open":13747.5,"volume":95},{"timestamp":1584711000,"date":"2020-03-20","index":325,"close":13455,"high":13942.5,"low":13162.5,"open":13650,"volume":58},{"timestamp":1584970200,"date":"2020-03-23","index":326,"close":12967.5,"high":13650,"low":12187.5,"open":13357.5,"volume":64},{"timestamp":1585056600,"date":"2020-03-24","index":327,"close":12870,"high":13650,"low":12675,"open":13162.5,"volume":61},{"timestamp":1585143000,"date":"2020-03-25","index":328,"close":13747.5,"high":14137.5,"low":12577.5,"open":13162.5,"volume":112},{"timestamp":1585229400,"date":"2020-03-26","index":329,"close":13845,"high":14137.5,"low":13260,"open":14137.5,"volume":61},{"timestamp":1585315800,"date":"2020-03-27","index":330,"close":14625,"high":16477.5,"low":13065,"open":13552.5,"volume":202},{"timestamp":1585575000,"date":"2020-03-30","index":331,"close":17550,"high":22815,"low":16672.5,"open":17550,"volume":1087}],"post":[{"timestamp":1585661400,"date":"2020-03-31","index":332,"close":14235,"high":17355,"low":14137.5,"open":17160,"volume":255},{"timestamp":1585747800,"date":"2020-04-01","index":333,"close":13552.5,"high":14527.5,"low":13162.5,"open":14527.5,"volume":121},{"timestamp":1585834200,"date":"2020-04-02","index":334,"close":13455,"high":13942.5,"low":13162.5,"open":13650,"volume":111},{"timestamp":1585920600,"date":"2020-04-03","index":335,"close":15502.5,"high":15892.5,"low":13552.5,"open":14137.5,"volume":319},{"timestamp":1586179800,"date":"2020-04-06","index":336,"close":14917.5,"high":16770,"low":14722.5,"open":15600,"volume":206},{"timestamp":1586266200,"date":"2020-04-07","index":337,"close":14820,"high":15600,"low":14235,"open":15405,"volume":135},{"timestamp":1586352600,"date":"2020-04-08","index":338,"close":13747.5,"high":14625,"low":12675,"open":14625,"volume":273},{"timestamp":1586439000,"date":"2020-04-09","index":339,"close":16380,"high":20475,"low":15892.5,"open":19792.5,"volume":1076},{"timestamp":1586784600,"date":"2020-04-13","index":340,"close":15795,"high":17062.5,"low":15112.5,"open":16575,"volume":200},{"timestamp":1586871000,"date":"2020-04-14","index":341,"close":14625,"high":15795,"low":13455,"open":15697.5,"volume":326},{"timestamp":1586957400,"date":"2020-04-15","index":342,"close":13942.5,"high":15600,"low":10822.5,"open":13747.5,"volume":1820}]},{"date":"2020-01-27","estimated":null,"reported":null,"pre":[],"post":[]}]
+[]
diff --git a/data/ULTA_full.json b/data/ULTA_full.json
index 968676c2e..fe51488c7 100644
--- a/data/ULTA_full.json
+++ b/data/ULTA_full.json
@@ -1 +1 @@
-[{"date":"2025-08-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-05","estimated":4.53,"reported":null,"pre":[],"post":[]},{"date":"2024-08-29","estimated":5.46,"reported":5.3,"pre":[{"timestamp":1723728600,"date":"2024-08-15","index":4229,"close":365.8,"high":373,"low":358.35,"open":371.64,"volume":4424900},{"timestamp":1723815000,"date":"2024-08-16","index":4230,"close":377.23,"high":383.71,"low":367.02,"open":368,"volume":2942800},{"timestamp":1724074200,"date":"2024-08-19","index":4231,"close":377.06,"high":392.61,"low":376.1,"open":382.51,"volume":2648600},{"timestamp":1724160600,"date":"2024-08-20","index":4232,"close":369.05,"high":378.1,"low":368.84,"open":376.34,"volume":1545400},{"timestamp":1724247000,"date":"2024-08-21","index":4233,"close":380.92,"high":386.04,"low":374.74,"open":374.74,"volume":1529300},{"timestamp":1724333400,"date":"2024-08-22","index":4234,"close":374.26,"high":383.25,"low":373,"open":382.13,"volume":1139100},{"timestamp":1724419800,"date":"2024-08-23","index":4235,"close":378.65,"high":379.82,"low":372.29,"open":372.69,"volume":987900},{"timestamp":1724679000,"date":"2024-08-26","index":4236,"close":374.98,"high":381.17,"low":372.75,"open":377.33,"volume":878200},{"timestamp":1724765400,"date":"2024-08-27","index":4237,"close":371.35,"high":373.49,"low":367.93,"open":372.47,"volume":972400},{"timestamp":1724851800,"date":"2024-08-28","index":4238,"close":366.82,"high":376.7,"low":366.74,"open":368.26,"volume":1331000},{"timestamp":1724938200,"date":"2024-08-29","index":4239,"close":367.58,"high":375.61,"low":367.21,"open":368.53,"volume":2271200}],"post":[{"timestamp":1725024600,"date":"2024-08-30","index":4240,"close":352.84,"high":361.43,"low":342,"open":344.09,"volume":4999800},{"timestamp":1725370200,"date":"2024-09-03","index":4241,"close":358.8,"high":367.58,"low":350.1,"open":352,"volume":2316300},{"timestamp":1725456600,"date":"2024-09-04","index":4242,"close":359.92,"high":365.89,"low":356.68,"open":357,"volume":1155000},{"timestamp":1725543000,"date":"2024-09-05","index":4243,"close":363.78,"high":366.54,"low":361,"open":361.97,"volume":885300},{"timestamp":1725629400,"date":"2024-09-06","index":4244,"close":367.59,"high":369.13,"low":361.82,"open":364.43,"volume":1077300},{"timestamp":1725888600,"date":"2024-09-09","index":4245,"close":381.57,"high":383.5,"low":368,"open":368.25,"volume":1498300},{"timestamp":1725975000,"date":"2024-09-10","index":4246,"close":373.5,"high":377.53,"low":356.02,"open":377.53,"volume":2032500},{"timestamp":1726061400,"date":"2024-09-11","index":4247,"close":372.3,"high":375.07,"low":367.51,"open":375.07,"volume":727600},{"timestamp":1726147800,"date":"2024-09-12","index":4248,"close":373.08,"high":377.02,"low":366.01,"open":373,"volume":735000},{"timestamp":1726234200,"date":"2024-09-13","index":4249,"close":378.34,"high":382.84,"low":375,"open":375.99,"volume":762400},{"timestamp":1726493400,"date":"2024-09-16","index":4250,"close":389.29,"high":392.05,"low":377.51,"open":377.51,"volume":1144900}]},{"date":"2024-05-30","estimated":6.24,"reported":6.47,"pre":[{"timestamp":1715779800,"date":"2024-05-15","index":4166,"close":403.41,"high":407,"low":401.58,"open":406.31,"volume":501000},{"timestamp":1715866200,"date":"2024-05-16","index":4167,"close":401.04,"high":406.98,"low":400.6,"open":401.84,"volume":516900},{"timestamp":1715952600,"date":"2024-05-17","index":4168,"close":399.56,"high":402.37,"low":396.06,"open":402.37,"volume":533500},{"timestamp":1716211800,"date":"2024-05-20","index":4169,"close":386.5,"high":394.98,"low":386.01,"open":392.66,"volume":1016800},{"timestamp":1716298200,"date":"2024-05-21","index":4170,"close":381.83,"high":388.76,"low":378.09,"open":386.51,"volume":940900},{"timestamp":1716384600,"date":"2024-05-22","index":4171,"close":378.33,"high":383.1,"low":376.91,"open":383.1,"volume":769800},{"timestamp":1716471000,"date":"2024-05-23","index":4172,"close":376.14,"high":380.8,"low":376.02,"open":380.25,"volume":850100},{"timestamp":1716557400,"date":"2024-05-24","index":4173,"close":381.78,"high":383.41,"low":375.31,"open":375.33,"volume":967800},{"timestamp":1716903000,"date":"2024-05-28","index":4174,"close":381.13,"high":386,"low":377.69,"open":381.35,"volume":968500},{"timestamp":1716989400,"date":"2024-05-29","index":4175,"close":378.28,"high":386.46,"low":377.82,"open":379,"volume":1264600},{"timestamp":1717075800,"date":"2024-05-30","index":4176,"close":385.58,"high":388.89,"low":380.74,"open":381.65,"volume":2349900}],"post":[{"timestamp":1717162200,"date":"2024-05-31","index":4177,"close":395.09,"high":421.21,"low":382.12,"open":421.21,"volume":3378100},{"timestamp":1717421400,"date":"2024-06-03","index":4178,"close":389.91,"high":399.81,"low":386.09,"open":394.4,"volume":1188500},{"timestamp":1717507800,"date":"2024-06-04","index":4179,"close":389.41,"high":396.31,"low":386.5,"open":386.99,"volume":872700},{"timestamp":1717594200,"date":"2024-06-05","index":4180,"close":387.16,"high":390.97,"low":385.09,"open":390,"volume":820400},{"timestamp":1717680600,"date":"2024-06-06","index":4181,"close":384.88,"high":389.13,"low":382.27,"open":384.43,"volume":684400},{"timestamp":1717767000,"date":"2024-06-07","index":4182,"close":382.61,"high":385.37,"low":380.4,"open":383.09,"volume":758200},{"timestamp":1718026200,"date":"2024-06-10","index":4183,"close":382.5,"high":382.66,"low":376.56,"open":381.55,"volume":793400},{"timestamp":1718112600,"date":"2024-06-11","index":4184,"close":387.69,"high":387.82,"low":380.24,"open":381.99,"volume":965700},{"timestamp":1718199000,"date":"2024-06-12","index":4185,"close":390.12,"high":394.56,"low":386.25,"open":389.75,"volume":916500},{"timestamp":1718285400,"date":"2024-06-13","index":4186,"close":396.39,"high":399.18,"low":392.43,"open":393,"volume":981900},{"timestamp":1718371800,"date":"2024-06-14","index":4187,"close":390.82,"high":396.71,"low":388.5,"open":395.25,"volume":781200}]},{"date":"2024-03-14","estimated":7.53,"reported":8.08,"pre":[{"timestamp":1709217000,"date":"2024-02-29","index":4113,"close":548.56,"high":559.26,"low":546.78,"open":559.26,"volume":1022500},{"timestamp":1709303400,"date":"2024-03-01","index":4114,"close":549.98,"high":553.42,"low":543.37,"open":548.31,"volume":548700},{"timestamp":1709562600,"date":"2024-03-04","index":4115,"close":546.54,"high":551.84,"low":542.84,"open":545.88,"volume":481400},{"timestamp":1709649000,"date":"2024-03-05","index":4116,"close":549.46,"high":554.74,"low":539.13,"open":548,"volume":545100},{"timestamp":1709735400,"date":"2024-03-06","index":4117,"close":548.3,"high":555.1,"low":543.63,"open":555.1,"volume":457900},{"timestamp":1709821800,"date":"2024-03-07","index":4118,"close":548.32,"high":554.5,"low":546.36,"open":550.14,"volume":371900},{"timestamp":1709908200,"date":"2024-03-08","index":4119,"close":540.22,"high":551.12,"low":540.12,"open":549.67,"volume":499400},{"timestamp":1710163800,"date":"2024-03-11","index":4120,"close":548.56,"high":549.22,"low":538.54,"open":540.62,"volume":626200},{"timestamp":1710250200,"date":"2024-03-12","index":4121,"close":555.57,"high":556.88,"low":548.15,"open":549.13,"volume":558200},{"timestamp":1710336600,"date":"2024-03-13","index":4122,"close":567.18,"high":572.48,"low":558.33,"open":559.83,"volume":815600},{"timestamp":1710423000,"date":"2024-03-14","index":4123,"close":565.44,"high":574.76,"low":561.21,"open":572.62,"volume":1399900}],"post":[{"timestamp":1710509400,"date":"2024-03-15","index":4124,"close":535.98,"high":546.58,"low":502.2,"open":504,"volume":2890900},{"timestamp":1710768600,"date":"2024-03-18","index":4125,"close":532.33,"high":544.36,"low":525.67,"open":534.36,"volume":1064500},{"timestamp":1710855000,"date":"2024-03-19","index":4126,"close":529.08,"high":535.08,"low":524.47,"open":535.08,"volume":811500},{"timestamp":1710941400,"date":"2024-03-20","index":4127,"close":523.96,"high":532.7,"low":522.9,"open":528.63,"volume":694700},{"timestamp":1711027800,"date":"2024-03-21","index":4128,"close":523.55,"high":531.11,"low":521.24,"open":523.96,"volume":967900},{"timestamp":1711114200,"date":"2024-03-22","index":4129,"close":520.37,"high":526.58,"low":515.27,"open":522,"volume":1061000},{"timestamp":1711373400,"date":"2024-03-25","index":4130,"close":505.57,"high":523.54,"low":505.26,"open":521.97,"volume":773700},{"timestamp":1711459800,"date":"2024-03-26","index":4131,"close":514.34,"high":514.68,"low":505,"open":505.66,"volume":866700},{"timestamp":1711546200,"date":"2024-03-27","index":4132,"close":513.52,"high":516.66,"low":507.02,"open":515.64,"volume":923000},{"timestamp":1711632600,"date":"2024-03-28","index":4133,"close":522.88,"high":525.77,"low":513.68,"open":515.67,"volume":804500},{"timestamp":1711978200,"date":"2024-04-01","index":4134,"close":529.01,"high":529.67,"low":520.84,"open":520.84,"volume":647000}]},{"date":"2023-11-30","estimated":4.95,"reported":5.07,"pre":[{"timestamp":1700058600,"date":"2023-11-15","index":4042,"close":415.33,"high":417.41,"low":403.83,"open":405.13,"volume":1257600},{"timestamp":1700145000,"date":"2023-11-16","index":4043,"close":405.55,"high":416.13,"low":403.42,"open":412.27,"volume":868400},{"timestamp":1700231400,"date":"2023-11-17","index":4044,"close":409.27,"high":410.64,"low":405.75,"open":410.03,"volume":554800},{"timestamp":1700490600,"date":"2023-11-20","index":4045,"close":405.61,"high":408.65,"low":402.63,"open":406.18,"volume":620500},{"timestamp":1700577000,"date":"2023-11-21","index":4046,"close":404.92,"high":407.26,"low":401.01,"open":406,"volume":553500},{"timestamp":1700663400,"date":"2023-11-22","index":4047,"close":409.49,"high":412.09,"low":405.83,"open":408.71,"volume":434300},{"timestamp":1700836200,"date":"2023-11-24","index":4048,"close":414.72,"high":417.98,"low":411.94,"open":411.94,"volume":395900},{"timestamp":1701095400,"date":"2023-11-27","index":4049,"close":414.75,"high":417.83,"low":411.44,"open":412.75,"volume":703800},{"timestamp":1701181800,"date":"2023-11-28","index":4050,"close":417.96,"high":421.22,"low":414,"open":414.14,"volume":595000},{"timestamp":1701268200,"date":"2023-11-29","index":4051,"close":420.01,"high":423.45,"low":416.59,"open":418.34,"volume":918400},{"timestamp":1701354600,"date":"2023-11-30","index":4052,"close":425.99,"high":427.8,"low":419.3,"open":426.75,"volume":2126100}],"post":[{"timestamp":1701441000,"date":"2023-12-01","index":4053,"close":472.03,"high":479.27,"low":465,"open":475.2,"volume":3578600},{"timestamp":1701700200,"date":"2023-12-04","index":4054,"close":486.76,"high":487.6,"low":471.79,"open":472.32,"volume":1613700},{"timestamp":1701786600,"date":"2023-12-05","index":4055,"close":481.42,"high":488.86,"low":480.26,"open":483.46,"volume":921800},{"timestamp":1701873000,"date":"2023-12-06","index":4056,"close":494.51,"high":497.07,"low":481.5,"open":484,"volume":950400},{"timestamp":1701959400,"date":"2023-12-07","index":4057,"close":489.85,"high":495.89,"low":486.64,"open":493.86,"volume":568400},{"timestamp":1702045800,"date":"2023-12-08","index":4058,"close":482.16,"high":489.38,"low":481.98,"open":489.38,"volume":586000},{"timestamp":1702305000,"date":"2023-12-11","index":4059,"close":482.64,"high":484.76,"low":477.43,"open":484.76,"volume":813100},{"timestamp":1702391400,"date":"2023-12-12","index":4060,"close":493.03,"high":493.99,"low":482.66,"open":485,"volume":728800},{"timestamp":1702477800,"date":"2023-12-13","index":4061,"close":493.12,"high":496.92,"low":487.01,"open":493.23,"volume":689700},{"timestamp":1702564200,"date":"2023-12-14","index":4062,"close":494.63,"high":497.41,"low":492.25,"open":494.33,"volume":671500},{"timestamp":1702650600,"date":"2023-12-15","index":4063,"close":490.63,"high":494.54,"low":488,"open":492.69,"volume":1071200}]},{"date":"2023-08-24","estimated":5.85,"reported":6.02,"pre":[{"timestamp":1691674200,"date":"2023-08-10","index":3974,"close":447.46,"high":455.91,"low":447.04,"open":449.41,"volume":590500},{"timestamp":1691760600,"date":"2023-08-11","index":3975,"close":443.85,"high":447.27,"low":442.97,"open":446,"volume":458200},{"timestamp":1692019800,"date":"2023-08-14","index":3976,"close":458.56,"high":459.17,"low":446.47,"open":446.78,"volume":884500},{"timestamp":1692106200,"date":"2023-08-15","index":3977,"close":456.2,"high":464.46,"low":456.1,"open":459.01,"volume":804700},{"timestamp":1692192600,"date":"2023-08-16","index":3978,"close":457.46,"high":467.64,"low":457.23,"open":458.2,"volume":788200},{"timestamp":1692279000,"date":"2023-08-17","index":3979,"close":446.67,"high":460.56,"low":446.23,"open":459.82,"volume":645000},{"timestamp":1692365400,"date":"2023-08-18","index":3980,"close":452.93,"high":454.12,"low":443.21,"open":443.21,"volume":533500},{"timestamp":1692624600,"date":"2023-08-21","index":3981,"close":447.91,"high":457.6,"low":444.11,"open":454.59,"volume":800100},{"timestamp":1692711000,"date":"2023-08-22","index":3982,"close":430.58,"high":442,"low":426.86,"open":442,"volume":1354000},{"timestamp":1692797400,"date":"2023-08-23","index":3983,"close":437.96,"high":438.92,"low":423.8,"open":428,"volume":1221600},{"timestamp":1692883800,"date":"2023-08-24","index":3984,"close":422.74,"high":438.49,"low":421.61,"open":435.83,"volume":1794100}],"post":[{"timestamp":1692970200,"date":"2023-08-25","index":3985,"close":407.15,"high":425.51,"low":406.02,"open":425.09,"volume":2261400},{"timestamp":1693229400,"date":"2023-08-28","index":3986,"close":410.84,"high":414.82,"low":405.8,"open":409,"volume":1121800},{"timestamp":1693315800,"date":"2023-08-29","index":3987,"close":415.11,"high":416.65,"low":408.26,"open":410.83,"volume":777100},{"timestamp":1693402200,"date":"2023-08-30","index":3988,"close":422.9,"high":425.18,"low":415.12,"open":415.2,"volume":903600},{"timestamp":1693488600,"date":"2023-08-31","index":3989,"close":415.03,"high":423.94,"low":414.63,"open":421.47,"volume":828200},{"timestamp":1693575000,"date":"2023-09-01","index":3990,"close":416.01,"high":420,"low":414.14,"open":417.01,"volume":576800},{"timestamp":1693920600,"date":"2023-09-05","index":3991,"close":415.49,"high":417.91,"low":411.73,"open":415.07,"volume":916000},{"timestamp":1694007000,"date":"2023-09-06","index":3992,"close":408.49,"high":417.07,"low":408.04,"open":413.18,"volume":689000},{"timestamp":1694093400,"date":"2023-09-07","index":3993,"close":416.94,"high":418.77,"low":407.24,"open":407.24,"volume":769100},{"timestamp":1694179800,"date":"2023-09-08","index":3994,"close":413.71,"high":419.31,"low":412.35,"open":415.84,"volume":616000},{"timestamp":1694439000,"date":"2023-09-11","index":3995,"close":418.38,"high":419.75,"low":412.49,"open":416.63,"volume":822100}]},{"date":"2023-05-25","estimated":6.87,"reported":6.88,"pre":[{"timestamp":1683811800,"date":"2023-05-11","index":3912,"close":512.11,"high":512.58,"low":503.59,"open":506.06,"volume":742800},{"timestamp":1683898200,"date":"2023-05-12","index":3913,"close":513.88,"high":518.27,"low":509.22,"open":512.84,"volume":925700},{"timestamp":1684157400,"date":"2023-05-15","index":3914,"close":515.97,"high":517.93,"low":508.36,"open":513.88,"volume":679800},{"timestamp":1684243800,"date":"2023-05-16","index":3915,"close":498.99,"high":512.41,"low":498.55,"open":510.5,"volume":997300},{"timestamp":1684330200,"date":"2023-05-17","index":3916,"close":503.95,"high":506.39,"low":500.86,"open":502.78,"volume":618800},{"timestamp":1684416600,"date":"2023-05-18","index":3917,"close":513.61,"high":514.34,"low":501.58,"open":503.89,"volume":731300},{"timestamp":1684503000,"date":"2023-05-19","index":3918,"close":491.05,"high":509.93,"low":486.87,"open":508.37,"volume":1273700},{"timestamp":1684762200,"date":"2023-05-22","index":3919,"close":480.68,"high":492.21,"low":479.6,"open":491.05,"volume":1649400},{"timestamp":1684848600,"date":"2023-05-23","index":3920,"close":480.61,"high":481.2,"low":475.09,"open":479.9,"volume":906700},{"timestamp":1684935000,"date":"2023-05-24","index":3921,"close":481.43,"high":485.55,"low":476.49,"open":481.62,"volume":796300},{"timestamp":1685021400,"date":"2023-05-25","index":3922,"close":485.12,"high":489.61,"low":481.7,"open":487.21,"volume":2104900}],"post":[{"timestamp":1685107800,"date":"2023-05-26","index":3923,"close":420.27,"high":439.87,"low":417.6,"open":436.11,"volume":6078300},{"timestamp":1685453400,"date":"2023-05-30","index":3924,"close":412.2,"high":418,"low":403.15,"open":417.65,"volume":3395600},{"timestamp":1685539800,"date":"2023-05-31","index":3925,"close":409.83,"high":417.41,"low":407.63,"open":410.5,"volume":2346700},{"timestamp":1685626200,"date":"2023-06-01","index":3926,"close":403.83,"high":409.92,"low":402,"open":408.11,"volume":1380600},{"timestamp":1685712600,"date":"2023-06-02","index":3927,"close":422.4,"high":423.77,"low":405.57,"open":405.57,"volume":1663800},{"timestamp":1685971800,"date":"2023-06-05","index":3928,"close":421.01,"high":425.96,"low":418.77,"open":421.34,"volume":1048000},{"timestamp":1686058200,"date":"2023-06-06","index":3929,"close":417.49,"high":423.96,"low":416.66,"open":417.59,"volume":862100},{"timestamp":1686144600,"date":"2023-06-07","index":3930,"close":415.55,"high":424.8,"low":414.98,"open":419.45,"volume":863600},{"timestamp":1686231000,"date":"2023-06-08","index":3931,"close":418.94,"high":419.44,"low":410.86,"open":414,"volume":843400},{"timestamp":1686317400,"date":"2023-06-09","index":3932,"close":423.62,"high":427.95,"low":419.03,"open":419.03,"volume":1160500},{"timestamp":1686576600,"date":"2023-06-12","index":3933,"close":424.91,"high":427.17,"low":420.22,"open":423.84,"volume":853500}]},{"date":"2023-03-09","estimated":5.68,"reported":6.68,"pre":[{"timestamp":1677162600,"date":"2023-02-23","index":3858,"close":531.47,"high":537.52,"low":528.49,"open":532,"volume":537700},{"timestamp":1677249000,"date":"2023-02-24","index":3859,"close":519.99,"high":527.51,"low":517.05,"open":525.61,"volume":728300},{"timestamp":1677508200,"date":"2023-02-27","index":3860,"close":523.15,"high":529.5,"low":521.92,"open":523.85,"volume":445800},{"timestamp":1677594600,"date":"2023-02-28","index":3861,"close":518.8,"high":527.07,"low":517.62,"open":521.98,"volume":514100},{"timestamp":1677681000,"date":"2023-03-01","index":3862,"close":516.02,"high":518.89,"low":511.21,"open":516,"volume":458100},{"timestamp":1677767400,"date":"2023-03-02","index":3863,"close":521.12,"high":522.21,"low":511.02,"open":514.79,"volume":446900},{"timestamp":1677853800,"date":"2023-03-03","index":3864,"close":522.06,"high":523.72,"low":518.2,"open":520.14,"volume":573200},{"timestamp":1678113000,"date":"2023-03-06","index":3865,"close":523.4,"high":527.93,"low":521.63,"open":522.37,"volume":641200},{"timestamp":1678199400,"date":"2023-03-07","index":3866,"close":526.04,"high":528.57,"low":523.51,"open":524.98,"volume":669000},{"timestamp":1678285800,"date":"2023-03-08","index":3867,"close":524.1,"high":527.35,"low":517.77,"open":525.93,"volume":635500},{"timestamp":1678372200,"date":"2023-03-09","index":3868,"close":519.93,"high":533.54,"low":519.5,"open":526.04,"volume":1158700}],"post":[{"timestamp":1678458600,"date":"2023-03-10","index":3869,"close":521.18,"high":533.24,"low":514.35,"open":522.13,"volume":1446000},{"timestamp":1678714200,"date":"2023-03-13","index":3870,"close":513.68,"high":521.86,"low":510.76,"open":516.29,"volume":774400},{"timestamp":1678800600,"date":"2023-03-14","index":3871,"close":518.42,"high":525,"low":513.18,"open":520.78,"volume":718100},{"timestamp":1678887000,"date":"2023-03-15","index":3872,"close":524.18,"high":524.51,"low":511.01,"open":513.28,"volume":812500},{"timestamp":1678973400,"date":"2023-03-16","index":3873,"close":513.84,"high":525.01,"low":512.02,"open":522.23,"volume":742500},{"timestamp":1679059800,"date":"2023-03-17","index":3874,"close":506.46,"high":511.14,"low":501.04,"open":511.05,"volume":1229000},{"timestamp":1679319000,"date":"2023-03-20","index":3875,"close":510.23,"high":511.32,"low":502.55,"open":507.33,"volume":997100},{"timestamp":1679405400,"date":"2023-03-21","index":3876,"close":515.91,"high":522.28,"low":513.28,"open":514.2,"volume":659700},{"timestamp":1679491800,"date":"2023-03-22","index":3877,"close":510,"high":519.48,"low":509.77,"open":515.65,"volume":699200},{"timestamp":1679578200,"date":"2023-03-23","index":3878,"close":515.74,"high":517.6,"low":508.63,"open":510.82,"volume":541000},{"timestamp":1679664600,"date":"2023-03-24","index":3879,"close":513.98,"high":516.27,"low":507.17,"open":514.8,"volume":473500}]},{"date":"2022-12-01","estimated":4.15,"reported":5.34,"pre":[{"timestamp":1668609000,"date":"2022-11-16","index":3792,"close":435.58,"high":436.18,"low":428.32,"open":429.12,"volume":505700},{"timestamp":1668695400,"date":"2022-11-17","index":3793,"close":434.7,"high":435.5,"low":426.61,"open":432.01,"volume":397300},{"timestamp":1668781800,"date":"2022-11-18","index":3794,"close":440.5,"high":442.95,"low":435.56,"open":441.66,"volume":580800},{"timestamp":1669041000,"date":"2022-11-21","index":3795,"close":442.01,"high":443.2,"low":436.35,"open":439.96,"volume":350100},{"timestamp":1669127400,"date":"2022-11-22","index":3796,"close":450.04,"high":450.24,"low":441.55,"open":445.53,"volume":423200},{"timestamp":1669213800,"date":"2022-11-23","index":3797,"close":447.37,"high":451.48,"low":446.15,"open":450.23,"volume":453500},{"timestamp":1669386600,"date":"2022-11-25","index":3798,"close":448.35,"high":448.86,"low":444.62,"open":448.58,"volume":240000},{"timestamp":1669645800,"date":"2022-11-28","index":3799,"close":457.24,"high":461.57,"low":447.87,"open":448.47,"volume":898200},{"timestamp":1669732200,"date":"2022-11-29","index":3800,"close":449.88,"high":457.31,"low":446.1,"open":457.31,"volume":1210100},{"timestamp":1669818600,"date":"2022-11-30","index":3801,"close":464.84,"high":466.55,"low":447.06,"open":449.95,"volume":1193600},{"timestamp":1669905000,"date":"2022-12-01","index":3802,"close":472.53,"high":477.08,"low":464,"open":470.47,"volume":1499700}],"post":[{"timestamp":1669991400,"date":"2022-12-02","index":3803,"close":471.33,"high":477.92,"low":461.88,"open":467.05,"volume":1526400},{"timestamp":1670250600,"date":"2022-12-05","index":3804,"close":472.52,"high":473.11,"low":465.39,"open":468.34,"volume":941300},{"timestamp":1670337000,"date":"2022-12-06","index":3805,"close":465.58,"high":474.48,"low":460.23,"open":472,"volume":897100},{"timestamp":1670423400,"date":"2022-12-07","index":3806,"close":480.05,"high":480.57,"low":462.83,"open":463.31,"volume":841500},{"timestamp":1670509800,"date":"2022-12-08","index":3807,"close":481.65,"high":482.69,"low":473.71,"open":481.5,"volume":712700},{"timestamp":1670596200,"date":"2022-12-09","index":3808,"close":471.63,"high":480.5,"low":471.48,"open":480.04,"volume":559000},{"timestamp":1670855400,"date":"2022-12-12","index":3809,"close":471.96,"high":472.35,"low":463.99,"open":465,"volume":528600},{"timestamp":1670941800,"date":"2022-12-13","index":3810,"close":464.41,"high":483.8,"low":462.54,"open":482.86,"volume":817700},{"timestamp":1671028200,"date":"2022-12-14","index":3811,"close":462.85,"high":466.46,"low":456.37,"open":462.88,"volume":564000},{"timestamp":1671114600,"date":"2022-12-15","index":3812,"close":455.02,"high":458.6,"low":453,"open":458.6,"volume":491300},{"timestamp":1671201000,"date":"2022-12-16","index":3813,"close":451.12,"high":455.04,"low":446.79,"open":451.72,"volume":880800}]},{"date":"2022-08-25","estimated":5,"reported":5.7,"pre":[{"timestamp":1660224600,"date":"2022-08-11","index":3724,"close":390.03,"high":391.33,"low":384.05,"open":384.05,"volume":567900},{"timestamp":1660311000,"date":"2022-08-12","index":3725,"close":395.47,"high":395.58,"low":389.08,"open":391.85,"volume":529600},{"timestamp":1660570200,"date":"2022-08-15","index":3726,"close":405.34,"high":408.16,"low":396.97,"open":397.5,"volume":774100},{"timestamp":1660656600,"date":"2022-08-16","index":3727,"close":407.26,"high":418.79,"low":407.05,"open":407.05,"volume":1455500},{"timestamp":1660743000,"date":"2022-08-17","index":3728,"close":404.35,"high":406.83,"low":400.25,"open":403,"volume":683200},{"timestamp":1660829400,"date":"2022-08-18","index":3729,"close":409.25,"high":410.06,"low":402.07,"open":406.05,"volume":504600},{"timestamp":1660915800,"date":"2022-08-19","index":3730,"close":403.25,"high":410.03,"low":399.54,"open":407.75,"volume":586200},{"timestamp":1661175000,"date":"2022-08-22","index":3731,"close":397.45,"high":400.45,"low":395.46,"open":397.18,"volume":659700},{"timestamp":1661261400,"date":"2022-08-23","index":3732,"close":401.31,"high":403.94,"low":398.16,"open":398.69,"volume":642700},{"timestamp":1661347800,"date":"2022-08-24","index":3733,"close":412.02,"high":415.03,"low":400.16,"open":403.7,"volume":832200},{"timestamp":1661434200,"date":"2022-08-25","index":3734,"close":419.25,"high":420.69,"low":409.13,"open":412.81,"volume":1944000}],"post":[{"timestamp":1661520600,"date":"2022-08-26","index":3735,"close":411.47,"high":433.88,"low":410.95,"open":429.69,"volume":2584500},{"timestamp":1661779800,"date":"2022-08-29","index":3736,"close":417.62,"high":423.67,"low":404.17,"open":405.76,"volume":1329100},{"timestamp":1661866200,"date":"2022-08-30","index":3737,"close":416.79,"high":420.68,"low":410.14,"open":420.26,"volume":790500},{"timestamp":1661952600,"date":"2022-08-31","index":3738,"close":419.87,"high":425.33,"low":416.47,"open":419.37,"volume":1139400},{"timestamp":1662039000,"date":"2022-09-01","index":3739,"close":424.25,"high":424.48,"low":414,"open":419.85,"volume":915700},{"timestamp":1662125400,"date":"2022-09-02","index":3740,"close":423.08,"high":431.6,"low":420.89,"open":428.4,"volume":816700},{"timestamp":1662471000,"date":"2022-09-06","index":3741,"close":427.82,"high":431.75,"low":414.07,"open":423.48,"volume":983200},{"timestamp":1662557400,"date":"2022-09-07","index":3742,"close":444.01,"high":445.63,"low":427.54,"open":429.42,"volume":1471800},{"timestamp":1662643800,"date":"2022-09-08","index":3743,"close":445.34,"high":448.29,"low":438.2,"open":440.76,"volume":1194600},{"timestamp":1662730200,"date":"2022-09-09","index":3744,"close":442.9,"high":448.08,"low":441.18,"open":446.05,"volume":959500},{"timestamp":1662989400,"date":"2022-09-12","index":3745,"close":446.14,"high":451.3,"low":444.09,"open":444.78,"volume":925600}]},{"date":"2022-05-26","estimated":4.46,"reported":6.3,"pre":[{"timestamp":1652362200,"date":"2022-05-12","index":3662,"close":377.85,"high":384.15,"low":369.35,"open":371.41,"volume":713100},{"timestamp":1652448600,"date":"2022-05-13","index":3663,"close":395.89,"high":396.64,"low":384.84,"open":385.69,"volume":760200},{"timestamp":1652707800,"date":"2022-05-16","index":3664,"close":393.16,"high":399.34,"low":387.52,"open":396.34,"volume":652100},{"timestamp":1652794200,"date":"2022-05-17","index":3665,"close":393.01,"high":400.99,"low":387.96,"open":398.8,"volume":670500},{"timestamp":1652880600,"date":"2022-05-18","index":3666,"close":350.45,"high":383.02,"low":344,"open":380.93,"volume":1667500},{"timestamp":1652967000,"date":"2022-05-19","index":3667,"close":351.31,"high":357.83,"low":345.22,"open":348.94,"volume":1092100},{"timestamp":1653053400,"date":"2022-05-20","index":3668,"close":343.05,"high":354.83,"low":333.05,"open":354.83,"volume":1165400},{"timestamp":1653312600,"date":"2022-05-23","index":3669,"close":346.65,"high":349.02,"low":338.54,"open":345.93,"volume":865900},{"timestamp":1653399000,"date":"2022-05-24","index":3670,"close":342.08,"high":343.38,"low":330.8,"open":342.48,"volume":821500},{"timestamp":1653485400,"date":"2022-05-25","index":3671,"close":352.95,"high":356.25,"low":337.08,"open":338.66,"volume":954700},{"timestamp":1653571800,"date":"2022-05-26","index":3672,"close":377.96,"high":382.4,"low":364.44,"open":365.61,"volume":1914900}],"post":[{"timestamp":1653658200,"date":"2022-05-27","index":3673,"close":425.08,"high":425.39,"low":409,"open":417.5,"volume":2767400},{"timestamp":1654003800,"date":"2022-05-31","index":3674,"close":423.1,"high":426.83,"low":409.49,"open":421.5,"volume":1837800},{"timestamp":1654090200,"date":"2022-06-01","index":3675,"close":407.32,"high":426.74,"low":403.34,"open":423.68,"volume":1111600},{"timestamp":1654176600,"date":"2022-06-02","index":3676,"close":416.54,"high":417.28,"low":404.86,"open":408.22,"volume":799100},{"timestamp":1654263000,"date":"2022-06-03","index":3677,"close":404.41,"high":414.45,"low":401.56,"open":405.89,"volume":1275200},{"timestamp":1654522200,"date":"2022-06-06","index":3678,"close":413.73,"high":415.94,"low":402.52,"open":409.99,"volume":686900},{"timestamp":1654608600,"date":"2022-06-07","index":3679,"close":421.02,"high":422.87,"low":404.01,"open":409.82,"volume":865300},{"timestamp":1654695000,"date":"2022-06-08","index":3680,"close":425.39,"high":428.87,"low":415.53,"open":420.68,"volume":741500},{"timestamp":1654781400,"date":"2022-06-09","index":3681,"close":422.35,"high":429.48,"low":422.05,"open":427.85,"volume":913500},{"timestamp":1654867800,"date":"2022-06-10","index":3682,"close":407.72,"high":417.85,"low":407.69,"open":413.38,"volume":745000},{"timestamp":1655127000,"date":"2022-06-13","index":3683,"close":391.77,"high":400,"low":385.95,"open":398,"volume":1014100}]},{"date":"2022-03-10","estimated":4.58,"reported":5.41,"pre":[{"timestamp":1645713000,"date":"2022-02-24","index":3608,"close":373.09,"high":373.67,"low":341.47,"open":344.02,"volume":922500},{"timestamp":1645799400,"date":"2022-02-25","index":3609,"close":378.07,"high":378.49,"low":366.86,"open":372.96,"volume":466000},{"timestamp":1646058600,"date":"2022-02-28","index":3610,"close":374.5,"high":377.99,"low":367.54,"open":371.38,"volume":802900},{"timestamp":1646145000,"date":"2022-03-01","index":3611,"close":369.01,"high":375.76,"low":365.84,"open":372.21,"volume":562800},{"timestamp":1646231400,"date":"2022-03-02","index":3612,"close":381.5,"high":384,"low":369.96,"open":371.78,"volume":606000},{"timestamp":1646317800,"date":"2022-03-03","index":3613,"close":373.69,"high":383,"low":367.03,"open":382.02,"volume":569500},{"timestamp":1646404200,"date":"2022-03-04","index":3614,"close":366.76,"high":373.46,"low":361.95,"open":371.5,"volume":661200},{"timestamp":1646663400,"date":"2022-03-07","index":3615,"close":350.84,"high":369.71,"low":350.4,"open":367.73,"volume":1023700},{"timestamp":1646749800,"date":"2022-03-08","index":3616,"close":359.02,"high":369.47,"low":350.1,"open":354.28,"volume":884800},{"timestamp":1646836200,"date":"2022-03-09","index":3617,"close":373.31,"high":376.33,"low":368.1,"open":369.43,"volume":697200},{"timestamp":1646922600,"date":"2022-03-10","index":3618,"close":379.37,"high":381.4,"low":364,"open":367.36,"volume":1748700}],"post":[{"timestamp":1647009000,"date":"2022-03-11","index":3619,"close":368.51,"high":389,"low":366.43,"open":385,"volume":1520300},{"timestamp":1647264600,"date":"2022-03-14","index":3620,"close":357.52,"high":371.58,"low":355.28,"open":369.62,"volume":941700},{"timestamp":1647351000,"date":"2022-03-15","index":3621,"close":371.38,"high":372.11,"low":360.6,"open":361.43,"volume":710300},{"timestamp":1647437400,"date":"2022-03-16","index":3622,"close":385.51,"high":390.97,"low":374.46,"open":374.46,"volume":954000},{"timestamp":1647523800,"date":"2022-03-17","index":3623,"close":387.31,"high":389.53,"low":381.35,"open":385.58,"volume":704500},{"timestamp":1647610200,"date":"2022-03-18","index":3624,"close":391.23,"high":392.58,"low":383.19,"open":385.33,"volume":696200},{"timestamp":1647869400,"date":"2022-03-21","index":3625,"close":385.67,"high":392.83,"low":379.07,"open":390.46,"volume":818400},{"timestamp":1647955800,"date":"2022-03-22","index":3626,"close":389.75,"high":398.59,"low":385.85,"open":391.09,"volume":650900},{"timestamp":1648042200,"date":"2022-03-23","index":3627,"close":389.79,"high":390.9,"low":383.44,"open":388,"volume":652000},{"timestamp":1648128600,"date":"2022-03-24","index":3628,"close":395.84,"high":396.62,"low":387.42,"open":389.96,"volume":565200},{"timestamp":1648215000,"date":"2022-03-25","index":3629,"close":395.07,"high":398.56,"low":391.77,"open":398.3,"volume":447800}]},{"date":"2021-12-02","estimated":2.46,"reported":3.94,"pre":[{"timestamp":1637159400,"date":"2021-11-17","index":3541,"close":402.21,"high":415.79,"low":401.33,"open":413.14,"volume":513500},{"timestamp":1637245800,"date":"2021-11-18","index":3542,"close":405.65,"high":407.72,"low":399.36,"open":406.78,"volume":497800},{"timestamp":1637332200,"date":"2021-11-19","index":3543,"close":407.71,"high":410.55,"low":400.1,"open":406.35,"volume":517900},{"timestamp":1637591400,"date":"2021-11-22","index":3544,"close":411.77,"high":414.71,"low":407.41,"open":410.4,"volume":429500},{"timestamp":1637677800,"date":"2021-11-23","index":3545,"close":408.93,"high":411.64,"low":397.43,"open":409.84,"volume":539200},{"timestamp":1637764200,"date":"2021-11-24","index":3546,"close":409.56,"high":409.97,"low":400.37,"open":401.46,"volume":367900},{"timestamp":1637937000,"date":"2021-11-26","index":3547,"close":399.53,"high":403.22,"low":393,"open":394.05,"volume":475000},{"timestamp":1638196200,"date":"2021-11-29","index":3548,"close":401.42,"high":407.74,"low":397.03,"open":407.36,"volume":563100},{"timestamp":1638282600,"date":"2021-11-30","index":3549,"close":383.95,"high":399.94,"low":380.29,"open":398.38,"volume":1624600},{"timestamp":1638369000,"date":"2021-12-01","index":3550,"close":370.02,"high":394.96,"low":369.51,"open":390.09,"volume":943200},{"timestamp":1638455400,"date":"2021-12-02","index":3551,"close":383.64,"high":384.53,"low":364.03,"open":370.39,"volume":1683800}],"post":[{"timestamp":1638541800,"date":"2021-12-03","index":3552,"close":378.81,"high":404,"low":372.84,"open":402.42,"volume":2128600},{"timestamp":1638801000,"date":"2021-12-06","index":3553,"close":390.02,"high":398.09,"low":381.1,"open":383.71,"volume":1182700},{"timestamp":1638887400,"date":"2021-12-07","index":3554,"close":407.7,"high":415.27,"low":392.53,"open":397.25,"volume":1181700},{"timestamp":1638973800,"date":"2021-12-08","index":3555,"close":412.09,"high":414.26,"low":405.6,"open":407.57,"volume":1061000},{"timestamp":1639060200,"date":"2021-12-09","index":3556,"close":404.41,"high":417.25,"low":404.19,"open":411.26,"volume":887800},{"timestamp":1639146600,"date":"2021-12-10","index":3557,"close":403.49,"high":404.79,"low":396.01,"open":402.78,"volume":841400},{"timestamp":1639405800,"date":"2021-12-13","index":3558,"close":388.29,"high":405.31,"low":387.82,"open":400.73,"volume":857400},{"timestamp":1639492200,"date":"2021-12-14","index":3559,"close":389.65,"high":391.03,"low":380.77,"open":382.54,"volume":899100},{"timestamp":1639578600,"date":"2021-12-15","index":3560,"close":394.61,"high":395.92,"low":382.4,"open":389.65,"volume":931900},{"timestamp":1639665000,"date":"2021-12-16","index":3561,"close":385.17,"high":400,"low":384.31,"open":399.31,"volume":999400},{"timestamp":1639751400,"date":"2021-12-17","index":3562,"close":380.94,"high":390.04,"low":376.32,"open":383.23,"volume":1026800}]},{"date":"2021-08-25","estimated":2.56,"reported":4.56,"pre":[{"timestamp":1628688600,"date":"2021-08-11","index":3472,"close":366.83,"high":367.15,"low":358.71,"open":361.51,"volume":535100},{"timestamp":1628775000,"date":"2021-08-12","index":3473,"close":371.91,"high":372.22,"low":366.7,"open":368,"volume":453900},{"timestamp":1628861400,"date":"2021-08-13","index":3474,"close":371.85,"high":374.47,"low":368.9,"open":372.04,"volume":505900},{"timestamp":1629120600,"date":"2021-08-16","index":3475,"close":369.67,"high":373,"low":366.41,"open":372.65,"volume":394400},{"timestamp":1629207000,"date":"2021-08-17","index":3476,"close":360.74,"high":368.2,"low":356.4,"open":366.59,"volume":479500},{"timestamp":1629293400,"date":"2021-08-18","index":3477,"close":361.72,"high":367.98,"low":357.76,"open":360.87,"volume":415700},{"timestamp":1629379800,"date":"2021-08-19","index":3478,"close":360.86,"high":363.83,"low":355.24,"open":357.22,"volume":616100},{"timestamp":1629466200,"date":"2021-08-20","index":3479,"close":366.77,"high":367.21,"low":357.61,"open":361.1,"volume":441400},{"timestamp":1629725400,"date":"2021-08-23","index":3480,"close":370,"high":376.36,"low":369.37,"open":370,"volume":562700},{"timestamp":1629811800,"date":"2021-08-24","index":3481,"close":373.85,"high":378.1,"low":370.89,"open":371,"volume":731500},{"timestamp":1629898200,"date":"2021-08-25","index":3482,"close":389.9,"high":390.68,"low":367.17,"open":374.39,"volume":1917300}],"post":[{"timestamp":1629984600,"date":"2021-08-26","index":3483,"close":388.68,"high":414.98,"low":386.03,"open":411.08,"volume":2946100},{"timestamp":1630071000,"date":"2021-08-27","index":3484,"close":387.23,"high":392.6,"low":378.53,"open":385.15,"volume":1078600},{"timestamp":1630330200,"date":"2021-08-30","index":3485,"close":383.17,"high":388.83,"low":380.37,"open":387.5,"volume":917000},{"timestamp":1630416600,"date":"2021-08-31","index":3486,"close":387.31,"high":387.67,"low":378.18,"open":384.58,"volume":771300},{"timestamp":1630503000,"date":"2021-09-01","index":3487,"close":387.46,"high":392,"low":386.79,"open":389.52,"volume":666400},{"timestamp":1630589400,"date":"2021-09-02","index":3488,"close":381.21,"high":387,"low":379.76,"open":387,"volume":740000},{"timestamp":1630675800,"date":"2021-09-03","index":3489,"close":382.11,"high":384.27,"low":377.55,"open":379.56,"volume":421000},{"timestamp":1631021400,"date":"2021-09-07","index":3490,"close":379.33,"high":384.78,"low":378.71,"open":383.49,"volume":503800},{"timestamp":1631107800,"date":"2021-09-08","index":3491,"close":376.3,"high":380.39,"low":370.8,"open":379.1,"volume":757300},{"timestamp":1631194200,"date":"2021-09-09","index":3492,"close":382.08,"high":384.12,"low":373.08,"open":376.19,"volume":598300},{"timestamp":1631280600,"date":"2021-09-10","index":3493,"close":374.82,"high":385.3,"low":374.34,"open":385,"volume":568200}]},{"date":"2021-05-27","estimated":1.95,"reported":4.07,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":3410,"close":311.66,"high":313.91,"low":304.4,"open":304.4,"volume":740400},{"timestamp":1620999000,"date":"2021-05-14","index":3411,"close":324.28,"high":324.99,"low":312.24,"open":312.24,"volume":821300},{"timestamp":1621258200,"date":"2021-05-17","index":3412,"close":329.81,"high":330.89,"low":324.11,"open":327.99,"volume":767400},{"timestamp":1621344600,"date":"2021-05-18","index":3413,"close":326.88,"high":333.16,"low":326.63,"open":330.35,"volume":587700},{"timestamp":1621431000,"date":"2021-05-19","index":3414,"close":319.33,"high":324.36,"low":315.74,"open":322.58,"volume":602000},{"timestamp":1621517400,"date":"2021-05-20","index":3415,"close":318.62,"high":321,"low":314.21,"open":319.24,"volume":777600},{"timestamp":1621603800,"date":"2021-05-21","index":3416,"close":316.08,"high":324.9,"low":315.5,"open":322.8,"volume":759600},{"timestamp":1621863000,"date":"2021-05-24","index":3417,"close":315.82,"high":319.75,"low":312.35,"open":318.44,"volume":827900},{"timestamp":1621949400,"date":"2021-05-25","index":3418,"close":320.99,"high":323.44,"low":317.13,"open":318.8,"volume":602700},{"timestamp":1622035800,"date":"2021-05-26","index":3419,"close":327.49,"high":328.55,"low":321.46,"open":322,"volume":779900},{"timestamp":1622122200,"date":"2021-05-27","index":3420,"close":328.36,"high":329.58,"low":320.32,"open":329,"volume":1437300}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":3421,"close":345.36,"high":351.72,"low":340.61,"open":343.2,"volume":2901600},{"timestamp":1622554200,"date":"2021-06-01","index":3422,"close":343.18,"high":348.36,"low":337.08,"open":346.7,"volume":1083100},{"timestamp":1622640600,"date":"2021-06-02","index":3423,"close":336.79,"high":344.58,"low":333.51,"open":344.57,"volume":751800},{"timestamp":1622727000,"date":"2021-06-03","index":3424,"close":332.95,"high":335.97,"low":328.28,"open":334.83,"volume":862900},{"timestamp":1622813400,"date":"2021-06-04","index":3425,"close":326.62,"high":335.26,"low":323.11,"open":334.69,"volume":926000},{"timestamp":1623072600,"date":"2021-06-07","index":3426,"close":332.8,"high":332.82,"low":327.26,"open":328.7,"volume":636600},{"timestamp":1623159000,"date":"2021-06-08","index":3427,"close":341.33,"high":342.33,"low":332.56,"open":332.56,"volume":714900},{"timestamp":1623245400,"date":"2021-06-09","index":3428,"close":332.68,"high":343.7,"low":332.55,"open":341.99,"volume":524600},{"timestamp":1623331800,"date":"2021-06-10","index":3429,"close":332.01,"high":335.68,"low":329.11,"open":333,"volume":507000},{"timestamp":1623418200,"date":"2021-06-11","index":3430,"close":338.46,"high":338.54,"low":332.91,"open":333.13,"volume":497700},{"timestamp":1623677400,"date":"2021-06-14","index":3431,"close":336.79,"high":338.77,"low":331.79,"open":337.93,"volume":405000}]},{"date":"2021-03-11","estimated":2.35,"reported":3.41,"pre":[{"timestamp":1614263400,"date":"2021-02-25","index":3356,"close":327.68,"high":338.26,"low":327.46,"open":337.22,"volume":727800},{"timestamp":1614349800,"date":"2021-02-26","index":3357,"close":322.33,"high":332.27,"low":320.74,"open":329.32,"volume":736000},{"timestamp":1614609000,"date":"2021-03-01","index":3358,"close":337.42,"high":340.15,"low":326.77,"open":326.77,"volume":790100},{"timestamp":1614695400,"date":"2021-03-02","index":3359,"close":336.82,"high":341.5,"low":335,"open":338.87,"volume":757700},{"timestamp":1614781800,"date":"2021-03-03","index":3360,"close":334.39,"high":343.17,"low":334.23,"open":337.4,"volume":690800},{"timestamp":1614868200,"date":"2021-03-04","index":3361,"close":324.4,"high":333.88,"low":317.2,"open":333.52,"volume":904100},{"timestamp":1614954600,"date":"2021-03-05","index":3362,"close":333.37,"high":335.06,"low":319.24,"open":330,"volume":1061400},{"timestamp":1615213800,"date":"2021-03-08","index":3363,"close":345.77,"high":349.21,"low":335.41,"open":341.85,"volume":1137800},{"timestamp":1615300200,"date":"2021-03-09","index":3364,"close":339.05,"high":349.61,"low":338.74,"open":349.61,"volume":715600},{"timestamp":1615386600,"date":"2021-03-10","index":3365,"close":343.14,"high":343.98,"low":338.43,"open":340.71,"volume":729900},{"timestamp":1615473000,"date":"2021-03-11","index":3366,"close":347.5,"high":351,"low":341.29,"open":343,"volume":1548200}],"post":[{"timestamp":1615559400,"date":"2021-03-12","index":3367,"close":318.15,"high":325.6,"low":306.06,"open":317.4,"volume":5235600},{"timestamp":1615815000,"date":"2021-03-15","index":3368,"close":322.49,"high":322.88,"low":313.36,"open":318.38,"volume":1198900},{"timestamp":1615901400,"date":"2021-03-16","index":3369,"close":312.26,"high":320.18,"low":308.69,"open":320.18,"volume":1569100},{"timestamp":1615987800,"date":"2021-03-17","index":3370,"close":319,"high":320.41,"low":312.36,"open":313.45,"volume":1162800},{"timestamp":1616074200,"date":"2021-03-18","index":3371,"close":319.23,"high":326.8,"low":313.8,"open":319.5,"volume":829700},{"timestamp":1616160600,"date":"2021-03-19","index":3372,"close":321.84,"high":324.61,"low":317.61,"open":319.41,"volume":992000},{"timestamp":1616419800,"date":"2021-03-22","index":3373,"close":315.09,"high":321.03,"low":313.2,"open":320,"volume":671500},{"timestamp":1616506200,"date":"2021-03-23","index":3374,"close":309.53,"high":314.23,"low":308.26,"open":313.5,"volume":924300},{"timestamp":1616592600,"date":"2021-03-24","index":3375,"close":301,"high":313.97,"low":300.85,"open":310.96,"volume":803700},{"timestamp":1616679000,"date":"2021-03-25","index":3376,"close":306.59,"high":309.38,"low":297.29,"open":299.01,"volume":1167100},{"timestamp":1616765400,"date":"2021-03-26","index":3377,"close":303,"high":309.38,"low":300,"open":309,"volume":1099300}]},{"date":"2020-12-03","estimated":1.49,"reported":1.64,"pre":[{"timestamp":1605709800,"date":"2020-11-18","index":3290,"close":274.21,"high":287.24,"low":274.08,"open":276.15,"volume":1137900},{"timestamp":1605796200,"date":"2020-11-19","index":3291,"close":274.86,"high":277.77,"low":268.74,"open":272.08,"volume":746500},{"timestamp":1605882600,"date":"2020-11-20","index":3292,"close":273.65,"high":278.03,"low":271.09,"open":271.09,"volume":680200},{"timestamp":1606141800,"date":"2020-11-23","index":3293,"close":282.87,"high":284.34,"low":273.78,"open":275.69,"volume":1005800},{"timestamp":1606228200,"date":"2020-11-24","index":3294,"close":284.71,"high":287.03,"low":279.55,"open":280.5,"volume":1001000},{"timestamp":1606314600,"date":"2020-11-25","index":3295,"close":279.54,"high":280.87,"low":272.73,"open":279.68,"volume":814200},{"timestamp":1606487400,"date":"2020-11-27","index":3296,"close":281.29,"high":284.27,"low":277.64,"open":281.26,"volume":579200},{"timestamp":1606746600,"date":"2020-11-30","index":3297,"close":275.4,"high":283.97,"low":274.56,"open":282.65,"volume":1577800},{"timestamp":1606833000,"date":"2020-12-01","index":3298,"close":279.53,"high":281.1,"low":270.74,"open":273.84,"volume":991900},{"timestamp":1606919400,"date":"2020-12-02","index":3299,"close":282,"high":283,"low":273,"open":276.02,"volume":1005800},{"timestamp":1607005800,"date":"2020-12-03","index":3300,"close":289.53,"high":293.52,"low":282.44,"open":283.95,"volume":2042300}],"post":[{"timestamp":1607092200,"date":"2020-12-04","index":3301,"close":279.54,"high":289.9,"low":276.56,"open":280.25,"volume":2707400},{"timestamp":1607351400,"date":"2020-12-07","index":3302,"close":273.26,"high":278.17,"low":269.64,"open":278.1,"volume":1271900},{"timestamp":1607437800,"date":"2020-12-08","index":3303,"close":272,"high":273.91,"low":267.67,"open":270.57,"volume":961200},{"timestamp":1607524200,"date":"2020-12-09","index":3304,"close":275.66,"high":277.04,"low":270.24,"open":271.75,"volume":921100},{"timestamp":1607610600,"date":"2020-12-10","index":3305,"close":272.13,"high":274.81,"low":271.08,"open":274,"volume":563100},{"timestamp":1607697000,"date":"2020-12-11","index":3306,"close":265.39,"high":269.96,"low":263.17,"open":269.96,"volume":1053900},{"timestamp":1607956200,"date":"2020-12-14","index":3307,"close":265.79,"high":272,"low":265.08,"open":269.08,"volume":795700},{"timestamp":1608042600,"date":"2020-12-15","index":3308,"close":267.55,"high":268.93,"low":261.43,"open":268.7,"volume":557400},{"timestamp":1608129000,"date":"2020-12-16","index":3309,"close":269.92,"high":271.37,"low":265.75,"open":268.44,"volume":776200},{"timestamp":1608215400,"date":"2020-12-17","index":3310,"close":272.78,"high":273.65,"low":268.19,"open":271,"volume":755500},{"timestamp":1608301800,"date":"2020-12-18","index":3311,"close":268.43,"high":273.69,"low":266.57,"open":272.01,"volume":2629500}]},{"date":"2020-08-27","estimated":0.06,"reported":0.73,"pre":[{"timestamp":1597325400,"date":"2020-08-13","index":3222,"close":222.42,"high":223.11,"low":215.53,"open":215.53,"volume":739500},{"timestamp":1597411800,"date":"2020-08-14","index":3223,"close":225.42,"high":226.59,"low":219.13,"open":222.52,"volume":734500},{"timestamp":1597671000,"date":"2020-08-17","index":3224,"close":224.08,"high":229,"low":220.44,"open":226.43,"volume":701200},{"timestamp":1597757400,"date":"2020-08-18","index":3225,"close":216.24,"high":223.58,"low":215.79,"open":222.87,"volume":927100},{"timestamp":1597843800,"date":"2020-08-19","index":3226,"close":213.36,"high":218.37,"low":212.17,"open":215.24,"volume":845900},{"timestamp":1597930200,"date":"2020-08-20","index":3227,"close":205.4,"high":210.01,"low":203.9,"open":208.5,"volume":1344900},{"timestamp":1598016600,"date":"2020-08-21","index":3228,"close":214,"high":215.2,"low":203.99,"open":204.39,"volume":1456400},{"timestamp":1598275800,"date":"2020-08-24","index":3229,"close":222.5,"high":222.5,"low":210.48,"open":214.94,"volume":1195400},{"timestamp":1598362200,"date":"2020-08-25","index":3230,"close":219.78,"high":224,"low":217.5,"open":223.27,"volume":870300},{"timestamp":1598448600,"date":"2020-08-26","index":3231,"close":220.76,"high":223.49,"low":216.06,"open":219.02,"volume":1023300},{"timestamp":1598535000,"date":"2020-08-27","index":3232,"close":223.95,"high":226.14,"low":219.61,"open":222.49,"volume":2733000}],"post":[{"timestamp":1598621400,"date":"2020-08-28","index":3233,"close":237.02,"high":256.6,"low":234.55,"open":253.95,"volume":6579300},{"timestamp":1598880600,"date":"2020-08-31","index":3234,"close":232.18,"high":237.7,"low":230.8,"open":235.2,"volume":1307600},{"timestamp":1598967000,"date":"2020-09-01","index":3235,"close":232.88,"high":233.1,"low":227.82,"open":230.53,"volume":1111200},{"timestamp":1599053400,"date":"2020-09-02","index":3236,"close":237.66,"high":238.14,"low":230,"open":233.61,"volume":904200},{"timestamp":1599139800,"date":"2020-09-03","index":3237,"close":238.04,"high":242.58,"low":234.73,"open":237.98,"volume":973400},{"timestamp":1599226200,"date":"2020-09-04","index":3238,"close":240.51,"high":244,"low":236.23,"open":239.33,"volume":1142500},{"timestamp":1599571800,"date":"2020-09-08","index":3239,"close":233.25,"high":239.72,"low":233.03,"open":234.17,"volume":976200},{"timestamp":1599658200,"date":"2020-09-09","index":3240,"close":235.4,"high":237.13,"low":232.2,"open":233.72,"volume":990300},{"timestamp":1599744600,"date":"2020-09-10","index":3241,"close":232.1,"high":242.9,"low":231.59,"open":239.27,"volume":897600},{"timestamp":1599831000,"date":"2020-09-11","index":3242,"close":228.9,"high":233.97,"low":223.4,"open":233.43,"volume":867300},{"timestamp":1600090200,"date":"2020-09-14","index":3243,"close":234.14,"high":234.63,"low":230.19,"open":231,"volume":796900}]},{"date":"2020-05-28","estimated":0.48,"reported":-1.05,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":3158,"close":197.61,"high":212,"low":195.06,"open":211.92,"volume":1953800},{"timestamp":1589463000,"date":"2020-05-14","index":3159,"close":200.97,"high":201.81,"low":188.1,"open":194,"volume":1563700},{"timestamp":1589549400,"date":"2020-05-15","index":3160,"close":200.45,"high":205.45,"low":197.51,"open":199.77,"volume":1121600},{"timestamp":1589808600,"date":"2020-05-18","index":3161,"close":212.57,"high":218.46,"low":210.6,"open":210.6,"volume":1198700},{"timestamp":1589895000,"date":"2020-05-19","index":3162,"close":210.22,"high":213.01,"low":204.33,"open":213.01,"volume":970800},{"timestamp":1589981400,"date":"2020-05-20","index":3163,"close":213.48,"high":215.26,"low":210,"open":213,"volume":975300},{"timestamp":1590067800,"date":"2020-05-21","index":3164,"close":222.76,"high":224.48,"low":210.74,"open":213.36,"volume":1869400},{"timestamp":1590154200,"date":"2020-05-22","index":3165,"close":220.62,"high":223.64,"low":216.29,"open":223.29,"volume":1052000},{"timestamp":1590499800,"date":"2020-05-26","index":3166,"close":237.98,"high":239.09,"low":228.41,"open":230.36,"volume":1784100},{"timestamp":1590586200,"date":"2020-05-27","index":3167,"close":251.63,"high":252.38,"low":239.26,"open":244.43,"volume":1640500},{"timestamp":1590672600,"date":"2020-05-28","index":3168,"close":243.31,"high":252.89,"low":241,"open":251.66,"volume":1652800}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":3169,"close":244.01,"high":246.41,"low":231.51,"open":240.61,"volume":2620900},{"timestamp":1591018200,"date":"2020-06-01","index":3170,"close":239.09,"high":250.57,"low":236.01,"open":246.49,"volume":1461900},{"timestamp":1591104600,"date":"2020-06-02","index":3171,"close":241.22,"high":242.95,"low":237.05,"open":242.16,"volume":1334100},{"timestamp":1591191000,"date":"2020-06-03","index":3172,"close":252.3,"high":254.37,"low":242,"open":244.47,"volume":1112300},{"timestamp":1591277400,"date":"2020-06-04","index":3173,"close":247.98,"high":255.83,"low":244.28,"open":250.5,"volume":1456600},{"timestamp":1591363800,"date":"2020-06-05","index":3174,"close":252.08,"high":258.18,"low":249.74,"open":256.86,"volume":1189000},{"timestamp":1591623000,"date":"2020-06-08","index":3175,"close":254.57,"high":256.79,"low":250.44,"open":255.91,"volume":1018000},{"timestamp":1591709400,"date":"2020-06-09","index":3176,"close":244.68,"high":249,"low":244.18,"open":248.44,"volume":724500},{"timestamp":1591795800,"date":"2020-06-10","index":3177,"close":238.41,"high":246.84,"low":236.47,"open":245.67,"volume":1043500},{"timestamp":1591882200,"date":"2020-06-11","index":3178,"close":225.88,"high":230.78,"low":223.06,"open":225.28,"volume":1408700},{"timestamp":1591968600,"date":"2020-06-12","index":3179,"close":226.63,"high":236.31,"low":222.58,"open":232.4,"volume":1001000}]},{"date":"2020-03-12","estimated":3.73,"reported":3.89,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":3105,"close":265.38,"high":271.84,"low":261.88,"open":266.7,"volume":1047700},{"timestamp":1582900200,"date":"2020-02-28","index":3106,"close":257.09,"high":262.47,"low":252.09,"open":257.52,"volume":1407200},{"timestamp":1583159400,"date":"2020-03-02","index":3107,"close":260.99,"high":261,"low":249.01,"open":256.35,"volume":1148500},{"timestamp":1583245800,"date":"2020-03-03","index":3108,"close":256.7,"high":267,"low":255.68,"open":259.33,"volume":1062800},{"timestamp":1583332200,"date":"2020-03-04","index":3109,"close":268.84,"high":269.3,"low":258.76,"open":260.32,"volume":913200},{"timestamp":1583418600,"date":"2020-03-05","index":3110,"close":257.14,"high":263.67,"low":252.97,"open":260.96,"volume":1096700},{"timestamp":1583505000,"date":"2020-03-06","index":3111,"close":256.58,"high":258.09,"low":248.15,"open":252.41,"volume":1230300},{"timestamp":1583760600,"date":"2020-03-09","index":3112,"close":235.7,"high":244.14,"low":230,"open":237.44,"volume":1823500},{"timestamp":1583847000,"date":"2020-03-10","index":3113,"close":239.06,"high":248.52,"low":224.31,"open":245.71,"volume":1074400},{"timestamp":1583933400,"date":"2020-03-11","index":3114,"close":221.21,"high":234.61,"low":218.4,"open":232.57,"volume":1416500},{"timestamp":1584019800,"date":"2020-03-12","index":3115,"close":198.54,"high":214.14,"low":190.83,"open":198.92,"volume":2371300}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":3116,"close":207.06,"high":229.25,"low":193.65,"open":227.19,"volume":2502700},{"timestamp":1584365400,"date":"2020-03-16","index":3117,"close":161.54,"high":187.99,"low":160,"open":183.02,"volume":1936500},{"timestamp":1584451800,"date":"2020-03-17","index":3118,"close":154.6,"high":164.83,"low":141.27,"open":164.16,"volume":2258300},{"timestamp":1584538200,"date":"2020-03-18","index":3119,"close":128.52,"high":149.06,"low":124.05,"open":144.72,"volume":2367200},{"timestamp":1584624600,"date":"2020-03-19","index":3120,"close":146.99,"high":153.65,"low":124.33,"open":128.81,"volume":2638300},{"timestamp":1584711000,"date":"2020-03-20","index":3121,"close":148.06,"high":164.95,"low":143.9,"open":156.35,"volume":3077400},{"timestamp":1584970200,"date":"2020-03-23","index":3122,"close":143.24,"high":155,"low":140.34,"open":149.45,"volume":1596500},{"timestamp":1585056600,"date":"2020-03-24","index":3123,"close":177.59,"high":179.15,"low":154.05,"open":157.98,"volume":2001500},{"timestamp":1585143000,"date":"2020-03-25","index":3124,"close":191.88,"high":201.3,"low":180,"open":180,"volume":2198900},{"timestamp":1585229400,"date":"2020-03-26","index":3125,"close":188.83,"high":201.75,"low":184.56,"open":194.87,"volume":1944300},{"timestamp":1585315800,"date":"2020-03-27","index":3126,"close":174.45,"high":182.31,"low":171.47,"open":178.01,"volume":1600200}]},{"date":"2019-12-05","estimated":2.13,"reported":2.25,"pre":[{"timestamp":1574260200,"date":"2019-11-20","index":3039,"close":234.29,"high":236.95,"low":231.97,"open":236.83,"volume":1754100},{"timestamp":1574346600,"date":"2019-11-21","index":3040,"close":228.49,"high":237.64,"low":226.71,"open":234.35,"volume":2381500},{"timestamp":1574433000,"date":"2019-11-22","index":3041,"close":228.86,"high":231.95,"low":227.13,"open":229,"volume":1840100},{"timestamp":1574692200,"date":"2019-11-25","index":3042,"close":231.21,"high":231.51,"low":222,"open":227.81,"volume":2186000},{"timestamp":1574778600,"date":"2019-11-26","index":3043,"close":235.97,"high":236.85,"low":231.13,"open":231.13,"volume":1539100},{"timestamp":1574865000,"date":"2019-11-27","index":3044,"close":233.98,"high":242.43,"low":233.48,"open":237.47,"volume":1405000},{"timestamp":1575037800,"date":"2019-11-29","index":3045,"close":233.86,"high":236.51,"low":232.82,"open":234.36,"volume":661100},{"timestamp":1575297000,"date":"2019-12-02","index":3046,"close":236.27,"high":237.19,"low":232.62,"open":233.37,"volume":1104500},{"timestamp":1575383400,"date":"2019-12-03","index":3047,"close":237.1,"high":238.11,"low":234.26,"open":235.24,"volume":1116500},{"timestamp":1575469800,"date":"2019-12-04","index":3048,"close":239.43,"high":242.45,"low":237.51,"open":238.49,"volume":1354300},{"timestamp":1575556200,"date":"2019-12-05","index":3049,"close":236.02,"high":244.28,"low":234.69,"open":241.1,"volume":2806700}],"post":[{"timestamp":1575642600,"date":"2019-12-06","index":3050,"close":262.2,"high":269.89,"low":254.4,"open":256.86,"volume":6788500},{"timestamp":1575901800,"date":"2019-12-09","index":3051,"close":252.64,"high":260.84,"low":252.52,"open":260.39,"volume":2728100},{"timestamp":1575988200,"date":"2019-12-10","index":3052,"close":250.37,"high":252.73,"low":248.58,"open":251.7,"volume":1739800},{"timestamp":1576074600,"date":"2019-12-11","index":3053,"close":251.64,"high":251.79,"low":245.92,"open":250.27,"volume":1170900},{"timestamp":1576161000,"date":"2019-12-12","index":3054,"close":258.87,"high":259.62,"low":250.91,"open":252.51,"volume":1208700},{"timestamp":1576247400,"date":"2019-12-13","index":3055,"close":253.5,"high":260.22,"low":253.4,"open":259.4,"volume":993000},{"timestamp":1576506600,"date":"2019-12-16","index":3056,"close":249.1,"high":255.84,"low":248.35,"open":254.53,"volume":1025400},{"timestamp":1576593000,"date":"2019-12-17","index":3057,"close":255.96,"high":256.08,"low":248.8,"open":249,"volume":1042500},{"timestamp":1576679400,"date":"2019-12-18","index":3058,"close":250.07,"high":256.49,"low":249,"open":256.22,"volume":1319700},{"timestamp":1576765800,"date":"2019-12-19","index":3059,"close":250.69,"high":251.88,"low":247.05,"open":251.42,"volume":1126100},{"timestamp":1576852200,"date":"2019-12-20","index":3060,"close":250.5,"high":251.18,"low":247.56,"open":251.18,"volume":1983600}]},{"date":"2019-08-29","estimated":2.8,"reported":2.76,"pre":[{"timestamp":1565875800,"date":"2019-08-15","index":2971,"close":320.44,"high":324.87,"low":315.49,"open":320.74,"volume":989200},{"timestamp":1565962200,"date":"2019-08-16","index":2972,"close":322.03,"high":327.89,"low":319.26,"open":323.52,"volume":564200},{"timestamp":1566221400,"date":"2019-08-19","index":2973,"close":325.25,"high":328.77,"low":322.45,"open":327.43,"volume":807100},{"timestamp":1566307800,"date":"2019-08-20","index":2974,"close":323.08,"high":328.28,"low":320.51,"open":325.17,"volume":475800},{"timestamp":1566394200,"date":"2019-08-21","index":2975,"close":328.12,"high":331.49,"low":326.81,"open":327.24,"volume":521100},{"timestamp":1566480600,"date":"2019-08-22","index":2976,"close":334.86,"high":338.5,"low":328.54,"open":328.54,"volume":753000},{"timestamp":1566567000,"date":"2019-08-23","index":2977,"close":322.1,"high":332.37,"low":321.24,"open":330.64,"volume":1098500},{"timestamp":1566826200,"date":"2019-08-26","index":2978,"close":330.22,"high":331.99,"low":324.54,"open":327,"volume":1008600},{"timestamp":1566912600,"date":"2019-08-27","index":2979,"close":323.77,"high":334.8,"low":323.6,"open":333.16,"volume":1000700},{"timestamp":1566999000,"date":"2019-08-28","index":2980,"close":330.38,"high":331.45,"low":321.16,"open":323.77,"volume":753400},{"timestamp":1567085400,"date":"2019-08-29","index":2981,"close":337.45,"high":342,"low":333.09,"open":337.5,"volume":2707400}],"post":[{"timestamp":1567171800,"date":"2019-08-30","index":2982,"close":237.73,"high":254.5,"low":235.76,"open":252.81,"volume":16029100},{"timestamp":1567517400,"date":"2019-09-03","index":2983,"close":237.41,"high":244.21,"low":231.02,"open":234.05,"volume":5428100},{"timestamp":1567603800,"date":"2019-09-04","index":2984,"close":228.76,"high":239.86,"low":228.2,"open":238,"volume":4016900},{"timestamp":1567690200,"date":"2019-09-05","index":2985,"close":236.71,"high":237.85,"low":227.71,"open":229.03,"volume":3260700},{"timestamp":1567776600,"date":"2019-09-06","index":2986,"close":233.1,"high":239.24,"low":233.03,"open":237.84,"volume":2026000},{"timestamp":1568035800,"date":"2019-09-09","index":2987,"close":226.16,"high":234.17,"low":226.03,"open":233.74,"volume":2181300},{"timestamp":1568122200,"date":"2019-09-10","index":2988,"close":231.42,"high":233.17,"low":225.28,"open":225.5,"volume":2241500},{"timestamp":1568208600,"date":"2019-09-11","index":2989,"close":228.15,"high":233.88,"low":227.26,"open":231.68,"volume":1496700},{"timestamp":1568295000,"date":"2019-09-12","index":2990,"close":226.16,"high":229.36,"low":225.12,"open":229.06,"volume":1872500},{"timestamp":1568381400,"date":"2019-09-13","index":2991,"close":226.86,"high":227.95,"low":225.53,"open":227.6,"volume":1127000},{"timestamp":1568640600,"date":"2019-09-16","index":2992,"close":225.45,"high":230.12,"low":224.66,"open":226.26,"volume":1361700}]},{"date":"2019-05-30","estimated":3.07,"reported":3.26,"pre":[{"timestamp":1557927000,"date":"2019-05-15","index":2907,"close":340.7,"high":340.95,"low":333.47,"open":335.06,"volume":677900},{"timestamp":1558013400,"date":"2019-05-16","index":2908,"close":343.24,"high":348.46,"low":341.31,"open":341.31,"volume":512100},{"timestamp":1558099800,"date":"2019-05-17","index":2909,"close":342.45,"high":349.56,"low":342.1,"open":342.59,"volume":573400},{"timestamp":1558359000,"date":"2019-05-20","index":2910,"close":347.89,"high":348.31,"low":339.03,"open":340.5,"volume":829200},{"timestamp":1558445400,"date":"2019-05-21","index":2911,"close":353.16,"high":354.54,"low":347.9,"open":348.61,"volume":545400},{"timestamp":1558531800,"date":"2019-05-22","index":2912,"close":349.09,"high":354.62,"low":348.89,"open":351.8,"volume":466200},{"timestamp":1558618200,"date":"2019-05-23","index":2913,"close":337.83,"high":347.14,"low":336.07,"open":347.03,"volume":1026800},{"timestamp":1558704600,"date":"2019-05-24","index":2914,"close":335.09,"high":340.84,"low":330.43,"open":338.81,"volume":615100},{"timestamp":1559050200,"date":"2019-05-28","index":2915,"close":334.85,"high":338.5,"low":333.01,"open":336.22,"volume":1026300},{"timestamp":1559136600,"date":"2019-05-29","index":2916,"close":322.07,"high":334.59,"low":321.82,"open":332.37,"volume":1033400},{"timestamp":1559223000,"date":"2019-05-30","index":2917,"close":328.46,"high":334.03,"low":321.18,"open":327.64,"volume":1318000}],"post":[{"timestamp":1559309400,"date":"2019-05-31","index":2918,"close":333.38,"high":335.13,"low":304.04,"open":315.33,"volume":3197800},{"timestamp":1559568600,"date":"2019-06-03","index":2919,"close":330.6,"high":337.36,"low":327.85,"open":333.89,"volume":1023700},{"timestamp":1559655000,"date":"2019-06-04","index":2920,"close":335.53,"high":340.55,"low":331.6,"open":332.3,"volume":773500},{"timestamp":1559741400,"date":"2019-06-05","index":2921,"close":337.48,"high":338.64,"low":331.26,"open":338.01,"volume":577200},{"timestamp":1559827800,"date":"2019-06-06","index":2922,"close":340.33,"high":341.96,"low":336.38,"open":339.85,"volume":590700},{"timestamp":1559914200,"date":"2019-06-07","index":2923,"close":338.16,"high":343.96,"low":337.68,"open":340.69,"volume":567300},{"timestamp":1560173400,"date":"2019-06-10","index":2924,"close":337.05,"high":344.49,"low":335.63,"open":339.11,"volume":561600},{"timestamp":1560259800,"date":"2019-06-11","index":2925,"close":340.01,"high":341.89,"low":334.56,"open":341.22,"volume":430900},{"timestamp":1560346200,"date":"2019-06-12","index":2926,"close":342.82,"high":343.88,"low":339.14,"open":341.88,"volume":480800},{"timestamp":1560432600,"date":"2019-06-13","index":2927,"close":349.81,"high":350.2,"low":343.62,"open":344.62,"volume":731900},{"timestamp":1560519000,"date":"2019-06-14","index":2928,"close":354.62,"high":355.61,"low":349.03,"open":349.34,"volume":905100}]},{"date":"2019-03-14","estimated":3.56,"reported":3.61,"pre":[{"timestamp":1551364200,"date":"2019-02-28","index":2854,"close":312.49,"high":315.16,"low":304.3,"open":306.02,"volume":756400},{"timestamp":1551450600,"date":"2019-03-01","index":2855,"close":315.3,"high":318.78,"low":313.82,"open":315.61,"volume":554000},{"timestamp":1551709800,"date":"2019-03-04","index":2856,"close":311.5,"high":317.78,"low":308.03,"open":316.97,"volume":832700},{"timestamp":1551796200,"date":"2019-03-05","index":2857,"close":312.24,"high":314.3,"low":310.3,"open":312.98,"volume":963200},{"timestamp":1551882600,"date":"2019-03-06","index":2858,"close":312.51,"high":313.21,"low":308.98,"open":312.11,"volume":711400},{"timestamp":1551969000,"date":"2019-03-07","index":2859,"close":305.45,"high":312.2,"low":304.48,"open":312.01,"volume":877900},{"timestamp":1552055400,"date":"2019-03-08","index":2860,"close":306.39,"high":306.99,"low":294,"open":302.87,"volume":863800},{"timestamp":1552311000,"date":"2019-03-11","index":2861,"close":309.75,"high":310.34,"low":306.57,"open":308,"volume":905900},{"timestamp":1552397400,"date":"2019-03-12","index":2862,"close":311.41,"high":312,"low":304.32,"open":310.69,"volume":779100},{"timestamp":1552483800,"date":"2019-03-13","index":2863,"close":315.44,"high":316.98,"low":311.06,"open":312.05,"volume":796800},{"timestamp":1552570200,"date":"2019-03-14","index":2864,"close":312.51,"high":315.73,"low":311.61,"open":315.73,"volume":1271200}],"post":[{"timestamp":1552656600,"date":"2019-03-15","index":2865,"close":338.41,"high":345.24,"low":327,"open":327.97,"volume":3882900},{"timestamp":1552915800,"date":"2019-03-18","index":2866,"close":342.22,"high":344.53,"low":336.87,"open":338.6,"volume":949600},{"timestamp":1553002200,"date":"2019-03-19","index":2867,"close":334.45,"high":343.92,"low":331.32,"open":342.97,"volume":1461900},{"timestamp":1553088600,"date":"2019-03-20","index":2868,"close":330.79,"high":337.5,"low":330.51,"open":335,"volume":933900},{"timestamp":1553175000,"date":"2019-03-21","index":2869,"close":335.13,"high":336.55,"low":328.83,"open":329.22,"volume":759100},{"timestamp":1553261400,"date":"2019-03-22","index":2870,"close":330.52,"high":336.07,"low":328.63,"open":334.18,"volume":695000},{"timestamp":1553520600,"date":"2019-03-25","index":2871,"close":336.67,"high":338.25,"low":330.88,"open":330.88,"volume":811900},{"timestamp":1553607000,"date":"2019-03-26","index":2872,"close":342.9,"high":345.63,"low":337.45,"open":339.62,"volume":847900},{"timestamp":1553693400,"date":"2019-03-27","index":2873,"close":346.05,"high":348.4,"low":343.34,"open":343.7,"volume":724600},{"timestamp":1553779800,"date":"2019-03-28","index":2874,"close":345.23,"high":351.43,"low":343.3,"open":347.89,"volume":667500},{"timestamp":1553866200,"date":"2019-03-29","index":2875,"close":348.73,"high":350,"low":344.95,"open":347.6,"volume":526500}]},{"date":"2018-12-06","estimated":2.16,"reported":2.18,"pre":[{"timestamp":1542724200,"date":"2018-11-20","index":2788,"close":302.14,"high":310.25,"low":301.01,"open":304.97,"volume":1135200},{"timestamp":1542810600,"date":"2018-11-21","index":2789,"close":303.76,"high":305.98,"low":301.31,"open":304.15,"volume":545300},{"timestamp":1542983400,"date":"2018-11-23","index":2790,"close":303.32,"high":307.38,"low":302.33,"open":302.77,"volume":334600},{"timestamp":1543242600,"date":"2018-11-26","index":2791,"close":301.11,"high":309.22,"low":299.6,"open":306.99,"volume":1152700},{"timestamp":1543329000,"date":"2018-11-27","index":2792,"close":296.83,"high":298.63,"low":293.88,"open":296.43,"volume":1546300},{"timestamp":1543415400,"date":"2018-11-28","index":2793,"close":295.14,"high":302.29,"low":292.57,"open":299.19,"volume":1563700},{"timestamp":1543501800,"date":"2018-11-29","index":2794,"close":300.37,"high":302.71,"low":297.02,"open":298,"volume":1097200},{"timestamp":1543588200,"date":"2018-11-30","index":2795,"close":297.79,"high":301.95,"low":296.42,"open":300.05,"volume":971100},{"timestamp":1543847400,"date":"2018-12-03","index":2796,"close":306.49,"high":311.3,"low":302.47,"open":303.88,"volume":1384300},{"timestamp":1543933800,"date":"2018-12-04","index":2797,"close":291.13,"high":308.4,"low":289.21,"open":304.78,"volume":1653500},{"timestamp":1544106600,"date":"2018-12-06","index":2798,"close":292.92,"high":293.55,"low":281.78,"open":285,"volume":1745200}],"post":[{"timestamp":1544193000,"date":"2018-12-07","index":2799,"close":254.47,"high":276.11,"low":252,"open":271.45,"volume":4231000},{"timestamp":1544452200,"date":"2018-12-10","index":2800,"close":251.1,"high":254.1,"low":242.74,"open":251.93,"volume":2690400},{"timestamp":1544538600,"date":"2018-12-11","index":2801,"close":247.86,"high":256.93,"low":246.56,"open":255,"volume":1158800},{"timestamp":1544625000,"date":"2018-12-12","index":2802,"close":255.15,"high":257.49,"low":248.54,"open":251.46,"volume":1135100},{"timestamp":1544711400,"date":"2018-12-13","index":2803,"close":251.52,"high":256.24,"low":250.53,"open":255.73,"volume":817600},{"timestamp":1544797800,"date":"2018-12-14","index":2804,"close":246.85,"high":251.68,"low":246.04,"open":249.2,"volume":910300},{"timestamp":1545057000,"date":"2018-12-17","index":2805,"close":241.95,"high":248.51,"low":240.5,"open":245.56,"volume":892300},{"timestamp":1545143400,"date":"2018-12-18","index":2806,"close":240.91,"high":248.95,"low":237.55,"open":244.86,"volume":1030000},{"timestamp":1545229800,"date":"2018-12-19","index":2807,"close":239.23,"high":247.14,"low":237.75,"open":243.86,"volume":1267200},{"timestamp":1545316200,"date":"2018-12-20","index":2808,"close":234.01,"high":241.1,"low":230.21,"open":237.85,"volume":1092400},{"timestamp":1545402600,"date":"2018-12-21","index":2809,"close":230.49,"high":238.15,"low":229.26,"open":235.19,"volume":1695500}]},{"date":"2018-08-30","estimated":2.41,"reported":2.46,"pre":[{"timestamp":1534426200,"date":"2018-08-16","index":2721,"close":233.17,"high":235.61,"low":232.48,"open":233.9,"volume":806200},{"timestamp":1534512600,"date":"2018-08-17","index":2722,"close":235.04,"high":235.47,"low":231.66,"open":234.43,"volume":718500},{"timestamp":1534771800,"date":"2018-08-20","index":2723,"close":239.32,"high":239.79,"low":235.81,"open":236,"volume":669300},{"timestamp":1534858200,"date":"2018-08-21","index":2724,"close":242.18,"high":243.82,"low":239.32,"open":239.85,"volume":748100},{"timestamp":1534944600,"date":"2018-08-22","index":2725,"close":234.7,"high":241.71,"low":233.17,"open":240.06,"volume":938600},{"timestamp":1535031000,"date":"2018-08-23","index":2726,"close":239.4,"high":240.53,"low":234.62,"open":236.11,"volume":813300},{"timestamp":1535117400,"date":"2018-08-24","index":2727,"close":241.67,"high":242.07,"low":237.65,"open":240.1,"volume":719900},{"timestamp":1535376600,"date":"2018-08-27","index":2728,"close":240.84,"high":245.17,"low":239.64,"open":242,"volume":789000},{"timestamp":1535463000,"date":"2018-08-28","index":2729,"close":242.47,"high":245.37,"low":239.44,"open":241.67,"volume":784700},{"timestamp":1535549400,"date":"2018-08-29","index":2730,"close":241.73,"high":242.92,"low":240.16,"open":241.77,"volume":986900},{"timestamp":1535635800,"date":"2018-08-30","index":2731,"close":244.41,"high":246.21,"low":240.57,"open":240.73,"volume":1863900}],"post":[{"timestamp":1535722200,"date":"2018-08-31","index":2732,"close":260,"high":268.88,"low":247.21,"open":247.21,"volume":5311500},{"timestamp":1536067800,"date":"2018-09-04","index":2733,"close":274.37,"high":274.98,"low":258.27,"open":260,"volume":2295300},{"timestamp":1536154200,"date":"2018-09-05","index":2734,"close":274.93,"high":276.78,"low":269.63,"open":272.95,"volume":1512400},{"timestamp":1536240600,"date":"2018-09-06","index":2735,"close":275.66,"high":276.58,"low":270.16,"open":274.99,"volume":941200},{"timestamp":1536327000,"date":"2018-09-07","index":2736,"close":285.8,"high":288.97,"low":276.35,"open":276.41,"volume":2241300},{"timestamp":1536586200,"date":"2018-09-10","index":2737,"close":285.96,"high":287.44,"low":284.27,"open":287.06,"volume":985400},{"timestamp":1536672600,"date":"2018-09-11","index":2738,"close":286.73,"high":290.3,"low":283.16,"open":285.44,"volume":1041500},{"timestamp":1536759000,"date":"2018-09-12","index":2739,"close":283.63,"high":289.65,"low":282.55,"open":287.41,"volume":1229100},{"timestamp":1536845400,"date":"2018-09-13","index":2740,"close":280.52,"high":284.99,"low":279.47,"open":284.3,"volume":995500},{"timestamp":1536931800,"date":"2018-09-14","index":2741,"close":279.1,"high":283,"low":278.94,"open":280.11,"volume":856500},{"timestamp":1537191000,"date":"2018-09-17","index":2742,"close":281.45,"high":282.41,"low":276.41,"open":278.71,"volume":704000}]},{"date":"2018-05-31","estimated":2.48,"reported":2.7,"pre":[{"timestamp":1526477400,"date":"2018-05-16","index":2657,"close":252.02,"high":253.49,"low":251.11,"open":251.89,"volume":827300},{"timestamp":1526563800,"date":"2018-05-17","index":2658,"close":257.6,"high":258.57,"low":251.5,"open":251.5,"volume":807700},{"timestamp":1526650200,"date":"2018-05-18","index":2659,"close":255.59,"high":257.19,"low":255.02,"open":257.19,"volume":754500},{"timestamp":1526909400,"date":"2018-05-21","index":2660,"close":254.77,"high":261.4,"low":253.95,"open":258.35,"volume":719400},{"timestamp":1526995800,"date":"2018-05-22","index":2661,"close":252.69,"high":257.03,"low":252.27,"open":255.39,"volume":570100},{"timestamp":1527082200,"date":"2018-05-23","index":2662,"close":252.97,"high":258.49,"low":251.47,"open":252.07,"volume":931500},{"timestamp":1527168600,"date":"2018-05-24","index":2663,"close":251.72,"high":253.22,"low":245.45,"open":252.45,"volume":906800},{"timestamp":1527255000,"date":"2018-05-25","index":2664,"close":251.05,"high":255.39,"low":250.05,"open":253.72,"volume":815400},{"timestamp":1527600600,"date":"2018-05-29","index":2665,"close":253.69,"high":254.13,"low":248.25,"open":249.44,"volume":874300},{"timestamp":1527687000,"date":"2018-05-30","index":2666,"close":253.48,"high":256.39,"low":250.21,"open":255.43,"volume":1163600},{"timestamp":1527773400,"date":"2018-05-31","index":2667,"close":246.91,"high":256.89,"low":246.01,"open":256.14,"volume":2348500}],"post":[{"timestamp":1527859800,"date":"2018-06-01","index":2668,"close":245.15,"high":251.97,"low":234.81,"open":235.99,"volume":3982100},{"timestamp":1528119000,"date":"2018-06-04","index":2669,"close":256.6,"high":257.33,"low":244.43,"open":245.81,"volume":1481500},{"timestamp":1528205400,"date":"2018-06-05","index":2670,"close":253.93,"high":254.98,"low":249.44,"open":252.44,"volume":1199100},{"timestamp":1528291800,"date":"2018-06-06","index":2671,"close":255.85,"high":258.8,"low":251.7,"open":254.6,"volume":1049700},{"timestamp":1528378200,"date":"2018-06-07","index":2672,"close":256.92,"high":259.62,"low":252,"open":255.5,"volume":1240200},{"timestamp":1528464600,"date":"2018-06-08","index":2673,"close":253.06,"high":256.59,"low":248.13,"open":255.23,"volume":1100400},{"timestamp":1528723800,"date":"2018-06-11","index":2674,"close":251.84,"high":254.24,"low":250.53,"open":253.31,"volume":779400},{"timestamp":1528810200,"date":"2018-06-12","index":2675,"close":248.29,"high":252.74,"low":247.45,"open":251.28,"volume":1220700},{"timestamp":1528896600,"date":"2018-06-13","index":2676,"close":247.52,"high":251.81,"low":246.93,"open":249,"volume":1262300},{"timestamp":1528983000,"date":"2018-06-14","index":2677,"close":246.6,"high":247.78,"low":243.68,"open":247.7,"volume":1454000},{"timestamp":1529069400,"date":"2018-06-15","index":2678,"close":247.88,"high":248.54,"low":244.08,"open":246.21,"volume":1157300}]},{"date":"2018-03-15","estimated":2.78,"reported":2.75,"pre":[{"timestamp":1519914600,"date":"2018-03-01","index":2604,"close":200.71,"high":204.84,"low":199.54,"open":203.62,"volume":808100},{"timestamp":1520001000,"date":"2018-03-02","index":2605,"close":194,"high":199.08,"low":191.7,"open":198.08,"volume":2208000},{"timestamp":1520260200,"date":"2018-03-05","index":2606,"close":197.88,"high":198.34,"low":192.5,"open":194,"volume":1314500},{"timestamp":1520346600,"date":"2018-03-06","index":2607,"close":200.22,"high":202.89,"low":198.4,"open":198.4,"volume":1266100},{"timestamp":1520433000,"date":"2018-03-07","index":2608,"close":201.07,"high":202.13,"low":196.07,"open":197.76,"volume":921900},{"timestamp":1520519400,"date":"2018-03-08","index":2609,"close":206.54,"high":206.96,"low":200.13,"open":202.35,"volume":1023100},{"timestamp":1520605800,"date":"2018-03-09","index":2610,"close":205.92,"high":208.75,"low":202.81,"open":207.47,"volume":1064700},{"timestamp":1520861400,"date":"2018-03-12","index":2611,"close":207.62,"high":208.31,"low":203.02,"open":205.69,"volume":899700},{"timestamp":1520947800,"date":"2018-03-13","index":2612,"close":208.4,"high":208.4,"low":203.02,"open":205.69,"volume":1436800},{"timestamp":1521034200,"date":"2018-03-14","index":2613,"close":201.99,"high":209.49,"low":201.25,"open":208.84,"volume":1167900},{"timestamp":1521120600,"date":"2018-03-15","index":2614,"close":206.14,"high":206.5,"low":201,"open":202.39,"volume":2747200}],"post":[{"timestamp":1521207000,"date":"2018-03-16","index":2615,"close":221.88,"high":223.5,"low":207.54,"open":210.35,"volume":5862200},{"timestamp":1521466200,"date":"2018-03-19","index":2616,"close":215.6,"high":222.98,"low":215.2,"open":221.75,"volume":1368800},{"timestamp":1521552600,"date":"2018-03-20","index":2617,"close":215.63,"high":219,"low":214.22,"open":216.89,"volume":1267900},{"timestamp":1521639000,"date":"2018-03-21","index":2618,"close":213,"high":217.54,"low":212.9,"open":215.79,"volume":1027600},{"timestamp":1521725400,"date":"2018-03-22","index":2619,"close":207.36,"high":215.61,"low":207.21,"open":212.55,"volume":1451800},{"timestamp":1521811800,"date":"2018-03-23","index":2620,"close":202.29,"high":207.99,"low":202.17,"open":207.5,"volume":1332800},{"timestamp":1522071000,"date":"2018-03-26","index":2621,"close":207.9,"high":208.3,"low":204.78,"open":205.07,"volume":1006900},{"timestamp":1522157400,"date":"2018-03-27","index":2622,"close":204.92,"high":209.68,"low":203.5,"open":209.21,"volume":1044600},{"timestamp":1522243800,"date":"2018-03-28","index":2623,"close":205.11,"high":208.78,"low":204.2,"open":204.64,"volume":783300},{"timestamp":1522330200,"date":"2018-03-29","index":2624,"close":204.27,"high":207.87,"low":203.31,"open":206.01,"volume":1171100},{"timestamp":1522675800,"date":"2018-04-02","index":2625,"close":203.13,"high":206.55,"low":199.15,"open":204.28,"volume":913100}]},{"date":"2017-11-30","estimated":1.67,"reported":1.75,"pre":[{"timestamp":1510756200,"date":"2017-11-15","index":2533,"close":199.99,"high":200.6,"low":196.56,"open":198.15,"volume":647800},{"timestamp":1510842600,"date":"2017-11-16","index":2534,"close":205.96,"high":207.61,"low":198.61,"open":200.82,"volume":1049800},{"timestamp":1510929000,"date":"2017-11-17","index":2535,"close":215.1,"high":215.68,"low":206.61,"open":208.02,"volume":1690700},{"timestamp":1511188200,"date":"2017-11-20","index":2536,"close":209.16,"high":216.05,"low":208.75,"open":215.77,"volume":1281700},{"timestamp":1511274600,"date":"2017-11-21","index":2537,"close":209.96,"high":211.9,"low":203.09,"open":207.06,"volume":1643900},{"timestamp":1511361000,"date":"2017-11-22","index":2538,"close":212.3,"high":215.41,"low":209.72,"open":210.16,"volume":1152700},{"timestamp":1511533800,"date":"2017-11-24","index":2539,"close":210.37,"high":214.08,"low":209.27,"open":212.69,"volume":438200},{"timestamp":1511793000,"date":"2017-11-27","index":2540,"close":206.69,"high":212,"low":205.84,"open":210.95,"volume":1162500},{"timestamp":1511879400,"date":"2017-11-28","index":2541,"close":217.07,"high":217.27,"low":206.64,"open":208.3,"volume":1815000},{"timestamp":1511965800,"date":"2017-11-29","index":2542,"close":223.1,"high":227.4,"low":218.82,"open":218.98,"volume":1991700},{"timestamp":1512052200,"date":"2017-11-30","index":2543,"close":221.71,"high":226.9,"low":218.58,"open":224.61,"volume":2723700}],"post":[{"timestamp":1512138600,"date":"2017-12-01","index":2544,"close":212.58,"high":217.61,"low":201,"open":208.07,"volume":6694700},{"timestamp":1512397800,"date":"2017-12-04","index":2545,"close":221.64,"high":226.92,"low":212.74,"open":212.74,"volume":2663000},{"timestamp":1512484200,"date":"2017-12-05","index":2546,"close":223.97,"high":226.14,"low":219.8,"open":223.77,"volume":1567800},{"timestamp":1512570600,"date":"2017-12-06","index":2547,"close":223.14,"high":225.26,"low":219.53,"open":222.68,"volume":1280600},{"timestamp":1512657000,"date":"2017-12-07","index":2548,"close":221.59,"high":227.52,"low":221.15,"open":223.96,"volume":1039500},{"timestamp":1512743400,"date":"2017-12-08","index":2549,"close":224.54,"high":225.31,"low":219.13,"open":222.41,"volume":1465500},{"timestamp":1513002600,"date":"2017-12-11","index":2550,"close":216.14,"high":224.43,"low":215.56,"open":224.16,"volume":1142600},{"timestamp":1513089000,"date":"2017-12-12","index":2551,"close":214.87,"high":217.23,"low":210.72,"open":216.25,"volume":1860100},{"timestamp":1513175400,"date":"2017-12-13","index":2552,"close":215.03,"high":217.47,"low":213.23,"open":215.76,"volume":1069700},{"timestamp":1513261800,"date":"2017-12-14","index":2553,"close":217.17,"high":218.26,"low":214.75,"open":216.08,"volume":1389700},{"timestamp":1513348200,"date":"2017-12-15","index":2554,"close":218.25,"high":220.1,"low":216.01,"open":218.37,"volume":1750200}]},{"date":"2017-08-24","estimated":1.78,"reported":1.83,"pre":[{"timestamp":1502371800,"date":"2017-08-10","index":2465,"close":246.87,"high":252.2,"low":246.69,"open":252.09,"volume":685400},{"timestamp":1502458200,"date":"2017-08-11","index":2466,"close":251.05,"high":251.98,"low":247.95,"open":247.95,"volume":385700},{"timestamp":1502717400,"date":"2017-08-14","index":2467,"close":248.47,"high":252.88,"low":247.45,"open":251.8,"volume":680600},{"timestamp":1502803800,"date":"2017-08-15","index":2468,"close":237.67,"high":248.93,"low":237.36,"open":248.81,"volume":1574700},{"timestamp":1502890200,"date":"2017-08-16","index":2469,"close":243.43,"high":245.1,"low":236,"open":238.02,"volume":1302200},{"timestamp":1502976600,"date":"2017-08-17","index":2470,"close":241.43,"high":245.25,"low":240.96,"open":241.83,"volume":678500},{"timestamp":1503063000,"date":"2017-08-18","index":2471,"close":244.2,"high":247.36,"low":240.85,"open":240.85,"volume":813400},{"timestamp":1503322200,"date":"2017-08-21","index":2472,"close":234.21,"high":240,"low":233.02,"open":236.67,"volume":1804700},{"timestamp":1503408600,"date":"2017-08-22","index":2473,"close":231.65,"high":239.98,"low":231.16,"open":236.37,"volume":2165700},{"timestamp":1503495000,"date":"2017-08-23","index":2474,"close":232.06,"high":233.44,"low":228.5,"open":231,"volume":2861100},{"timestamp":1503581400,"date":"2017-08-24","index":2475,"close":233.71,"high":247.3,"low":233.02,"open":240,"volume":2884700}],"post":[{"timestamp":1503667800,"date":"2017-08-25","index":2476,"close":212.36,"high":217.8,"low":208.25,"open":215.44,"volume":7890200},{"timestamp":1503927000,"date":"2017-08-28","index":2477,"close":207.75,"high":211.38,"low":207,"open":210.2,"volume":2745200},{"timestamp":1504013400,"date":"2017-08-29","index":2478,"close":211.78,"high":212.73,"low":204.01,"open":205.14,"volume":1754200},{"timestamp":1504099800,"date":"2017-08-30","index":2479,"close":213.57,"high":213.88,"low":210.59,"open":211.38,"volume":1511200},{"timestamp":1504186200,"date":"2017-08-31","index":2480,"close":221.01,"high":221.15,"low":214.47,"open":214.82,"volume":2070900},{"timestamp":1504272600,"date":"2017-09-01","index":2481,"close":221.73,"high":222.27,"low":218.76,"open":221.12,"volume":1646300},{"timestamp":1504618200,"date":"2017-09-05","index":2482,"close":223.9,"high":223.94,"low":220.01,"open":221,"volume":1622500},{"timestamp":1504704600,"date":"2017-09-06","index":2483,"close":228,"high":228.09,"low":223.77,"open":224.29,"volume":1519000},{"timestamp":1504791000,"date":"2017-09-07","index":2484,"close":230.53,"high":231.28,"low":228.25,"open":228.52,"volume":1626400},{"timestamp":1504877400,"date":"2017-09-08","index":2485,"close":226.98,"high":229.66,"low":226,"open":229.66,"volume":1112500},{"timestamp":1505136600,"date":"2017-09-11","index":2486,"close":228.6,"high":228.89,"low":227.12,"open":227.87,"volume":716000}]},{"date":"2017-05-25","estimated":1.8,"reported":1.91,"pre":[{"timestamp":1494509400,"date":"2017-05-11","index":2402,"close":299.91,"high":300.42,"low":296.02,"open":298.54,"volume":505000},{"timestamp":1494595800,"date":"2017-05-12","index":2403,"close":297.55,"high":299.65,"low":296.19,"open":299.65,"volume":469300},{"timestamp":1494855000,"date":"2017-05-15","index":2404,"close":295.41,"high":299.88,"low":295.18,"open":298.41,"volume":578300},{"timestamp":1494941400,"date":"2017-05-16","index":2405,"close":293.33,"high":295.99,"low":293.2,"open":295.49,"volume":696800},{"timestamp":1495027800,"date":"2017-05-17","index":2406,"close":292.09,"high":293.2,"low":289.68,"open":292.11,"volume":754300},{"timestamp":1495114200,"date":"2017-05-18","index":2407,"close":297.82,"high":299.7,"low":292.27,"open":293.11,"volume":887800},{"timestamp":1495200600,"date":"2017-05-19","index":2408,"close":294.08,"high":299.66,"low":292.91,"open":298.01,"volume":709200},{"timestamp":1495459800,"date":"2017-05-22","index":2409,"close":294.94,"high":298.84,"low":294.08,"open":295.32,"volume":612400},{"timestamp":1495546200,"date":"2017-05-23","index":2410,"close":290.55,"high":296.4,"low":290,"open":296.39,"volume":926000},{"timestamp":1495632600,"date":"2017-05-24","index":2411,"close":280.51,"high":290.98,"low":277.68,"open":290.5,"volume":2023600},{"timestamp":1495719000,"date":"2017-05-25","index":2412,"close":293.04,"high":293.84,"low":282.26,"open":282.26,"volume":2137000}],"post":[{"timestamp":1495805400,"date":"2017-05-26","index":2413,"close":302.4,"high":310,"low":301.36,"open":305.5,"volume":2858700},{"timestamp":1496151000,"date":"2017-05-30","index":2414,"close":303,"high":306.87,"low":302,"open":302.02,"volume":807100},{"timestamp":1496237400,"date":"2017-05-31","index":2415,"close":304.84,"high":304.97,"low":301.3,"open":304.11,"volume":595100},{"timestamp":1496323800,"date":"2017-06-01","index":2416,"close":306.72,"high":307.19,"low":304.27,"open":304.45,"volume":552200},{"timestamp":1496410200,"date":"2017-06-02","index":2417,"close":311.47,"high":311.78,"low":307.7,"open":309.99,"volume":680000},{"timestamp":1496669400,"date":"2017-06-05","index":2418,"close":313.73,"high":314.86,"low":311.54,"open":313.14,"volume":843100},{"timestamp":1496755800,"date":"2017-06-06","index":2419,"close":306.96,"high":314.08,"low":306.01,"open":313.21,"volume":934800},{"timestamp":1496842200,"date":"2017-06-07","index":2420,"close":307.94,"high":309.63,"low":306.88,"open":307.93,"volume":482800},{"timestamp":1496928600,"date":"2017-06-08","index":2421,"close":307.27,"high":310,"low":305.52,"open":309,"volume":537800},{"timestamp":1497015000,"date":"2017-06-09","index":2422,"close":307.87,"high":310.19,"low":306.84,"open":308.33,"volume":511600},{"timestamp":1497274200,"date":"2017-06-12","index":2423,"close":301.02,"high":307.49,"low":300.48,"open":305.88,"volume":826400}]},{"date":"2017-03-09","estimated":2.13,"reported":2.24,"pre":[{"timestamp":1487860200,"date":"2017-02-23","index":2348,"close":274.6,"high":277.99,"low":273.74,"open":277.82,"volume":487100},{"timestamp":1487946600,"date":"2017-02-24","index":2349,"close":276.33,"high":277.26,"low":272.52,"open":274.19,"volume":465100},{"timestamp":1488205800,"date":"2017-02-27","index":2350,"close":275.69,"high":277.61,"low":275.59,"open":277,"volume":398200},{"timestamp":1488292200,"date":"2017-02-28","index":2351,"close":273.43,"high":276.35,"low":272.73,"open":275.35,"volume":425300},{"timestamp":1488378600,"date":"2017-03-01","index":2352,"close":274.83,"high":277.78,"low":274.46,"open":276.59,"volume":588400},{"timestamp":1488465000,"date":"2017-03-02","index":2353,"close":277.45,"high":277.75,"low":274.83,"open":274.83,"volume":509000},{"timestamp":1488551400,"date":"2017-03-03","index":2354,"close":278.15,"high":278.34,"low":275.28,"open":277.38,"volume":460900},{"timestamp":1488810600,"date":"2017-03-06","index":2355,"close":275.59,"high":281.17,"low":273.49,"open":280.24,"volume":1078600},{"timestamp":1488897000,"date":"2017-03-07","index":2356,"close":269.92,"high":275.16,"low":268.23,"open":274.75,"volume":1641600},{"timestamp":1488983400,"date":"2017-03-08","index":2357,"close":275.47,"high":275.86,"low":270.5,"open":270.5,"volume":818000},{"timestamp":1489069800,"date":"2017-03-09","index":2358,"close":273.77,"high":277.25,"low":272.65,"open":276.5,"volume":1726400}],"post":[{"timestamp":1489156200,"date":"2017-03-10","index":2359,"close":286.42,"high":287.19,"low":270.5,"open":271,"volume":4576900},{"timestamp":1489411800,"date":"2017-03-13","index":2360,"close":286.91,"high":288.59,"low":283.71,"open":286.47,"volume":1086800},{"timestamp":1489498200,"date":"2017-03-14","index":2361,"close":285.38,"high":286.69,"low":283.8,"open":285.21,"volume":616200},{"timestamp":1489584600,"date":"2017-03-15","index":2362,"close":287.78,"high":288.55,"low":284.45,"open":286,"volume":548000},{"timestamp":1489671000,"date":"2017-03-16","index":2363,"close":286.32,"high":289.13,"low":285.09,"open":287.73,"volume":487100},{"timestamp":1489757400,"date":"2017-03-17","index":2364,"close":288.81,"high":289.27,"low":286.08,"open":287.63,"volume":665200},{"timestamp":1490016600,"date":"2017-03-20","index":2365,"close":285.71,"high":288.98,"low":284.27,"open":288.8,"volume":655600},{"timestamp":1490103000,"date":"2017-03-21","index":2366,"close":281.28,"high":286.43,"low":280.93,"open":286.2,"volume":588100},{"timestamp":1490189400,"date":"2017-03-22","index":2367,"close":283.26,"high":284.05,"low":280,"open":281.28,"volume":701400},{"timestamp":1490275800,"date":"2017-03-23","index":2368,"close":281.22,"high":284.77,"low":280.95,"open":283.01,"volume":489000},{"timestamp":1490362200,"date":"2017-03-24","index":2369,"close":281.53,"high":282.91,"low":279.83,"open":281.78,"volume":342200}]},{"date":"2016-12-01","estimated":1.37,"reported":1.4,"pre":[{"timestamp":1479306600,"date":"2016-11-16","index":2282,"close":246.62,"high":248.09,"low":242.57,"open":244.48,"volume":788400},{"timestamp":1479393000,"date":"2016-11-17","index":2283,"close":251.13,"high":251.31,"low":246.12,"open":247.78,"volume":895800},{"timestamp":1479479400,"date":"2016-11-18","index":2284,"close":250.09,"high":252.65,"low":248.46,"open":251.05,"volume":468800},{"timestamp":1479738600,"date":"2016-11-21","index":2285,"close":251,"high":252.09,"low":249.05,"open":251.09,"volume":741800},{"timestamp":1479825000,"date":"2016-11-22","index":2286,"close":258.39,"high":259.81,"low":252.54,"open":252.54,"volume":1208200},{"timestamp":1479911400,"date":"2016-11-23","index":2287,"close":262.02,"high":262.92,"low":258.06,"open":259.29,"volume":836100},{"timestamp":1480084200,"date":"2016-11-25","index":2288,"close":263.62,"high":264.67,"low":261,"open":263.56,"volume":383700},{"timestamp":1480343400,"date":"2016-11-28","index":2289,"close":261.6,"high":265.38,"low":261,"open":263.57,"volume":841100},{"timestamp":1480429800,"date":"2016-11-29","index":2290,"close":260.41,"high":262.37,"low":260,"open":261.33,"volume":748700},{"timestamp":1480516200,"date":"2016-11-30","index":2291,"close":259.5,"high":262.27,"low":256.54,"open":259.68,"volume":1014500},{"timestamp":1480602600,"date":"2016-12-01","index":2292,"close":257.41,"high":261.42,"low":257.12,"open":259.85,"volume":1412800}],"post":[{"timestamp":1480689000,"date":"2016-12-02","index":2293,"close":253.39,"high":273.99,"low":244.75,"open":271.7,"volume":4415700},{"timestamp":1480948200,"date":"2016-12-05","index":2294,"close":257.6,"high":260.95,"low":252.4,"open":253.49,"volume":1677300},{"timestamp":1481034600,"date":"2016-12-06","index":2295,"close":254.22,"high":257.15,"low":251.74,"open":256.93,"volume":1164400},{"timestamp":1481121000,"date":"2016-12-07","index":2296,"close":253.94,"high":255.65,"low":251.08,"open":254.01,"volume":703200},{"timestamp":1481207400,"date":"2016-12-08","index":2297,"close":253.29,"high":256.63,"low":253.17,"open":254.57,"volume":735800},{"timestamp":1481293800,"date":"2016-12-09","index":2298,"close":251.14,"high":253.45,"low":249.83,"open":252.68,"volume":646700},{"timestamp":1481553000,"date":"2016-12-12","index":2299,"close":251.61,"high":251.61,"low":248.55,"open":250.02,"volume":760600},{"timestamp":1481639400,"date":"2016-12-13","index":2300,"close":255.02,"high":257.21,"low":251.58,"open":252,"volume":710100},{"timestamp":1481725800,"date":"2016-12-14","index":2301,"close":252.93,"high":254.9,"low":251.25,"open":254.42,"volume":630400},{"timestamp":1481812200,"date":"2016-12-15","index":2302,"close":256.69,"high":258.19,"low":252.43,"open":253.2,"volume":602300},{"timestamp":1481898600,"date":"2016-12-16","index":2303,"close":262.13,"high":266.57,"low":257.8,"open":257.8,"volume":1577600}]},{"date":"2016-08-25","estimated":1.39,"reported":1.43,"pre":[{"timestamp":1470922200,"date":"2016-08-11","index":2214,"close":265.95,"high":266.19,"low":262.78,"open":264,"volume":452200},{"timestamp":1471008600,"date":"2016-08-12","index":2215,"close":266.8,"high":266.98,"low":265.05,"open":265.05,"volume":433000},{"timestamp":1471267800,"date":"2016-08-15","index":2216,"close":266.97,"high":269.82,"low":266.84,"open":268.76,"volume":452900},{"timestamp":1471354200,"date":"2016-08-16","index":2217,"close":265.9,"high":267.37,"low":265.33,"open":266,"volume":468000},{"timestamp":1471440600,"date":"2016-08-17","index":2218,"close":265.79,"high":266,"low":263.02,"open":265.48,"volume":494500},{"timestamp":1471527000,"date":"2016-08-18","index":2219,"close":271.59,"high":271.96,"low":266.34,"open":266.34,"volume":834900},{"timestamp":1471613400,"date":"2016-08-19","index":2220,"close":274.55,"high":276.2,"low":268.74,"open":270.93,"volume":839200},{"timestamp":1471872600,"date":"2016-08-22","index":2221,"close":270.7,"high":275.86,"low":270.35,"open":275.78,"volume":1307000},{"timestamp":1471959000,"date":"2016-08-23","index":2222,"close":275.89,"high":276.23,"low":272.02,"open":272.95,"volume":834600},{"timestamp":1472045400,"date":"2016-08-24","index":2223,"close":273.98,"high":278.63,"low":271.28,"open":278.29,"volume":1178300},{"timestamp":1472131800,"date":"2016-08-25","index":2224,"close":271.45,"high":274.5,"low":269.71,"open":272.6,"volume":2178500}],"post":[{"timestamp":1472218200,"date":"2016-08-26","index":2225,"close":254.85,"high":270.5,"low":250.24,"open":270.11,"volume":5833600},{"timestamp":1472477400,"date":"2016-08-29","index":2226,"close":254.09,"high":256.52,"low":252.5,"open":254.6,"volume":1251400},{"timestamp":1472563800,"date":"2016-08-30","index":2227,"close":244.97,"high":253.17,"low":244.5,"open":252.51,"volume":1859400},{"timestamp":1472650200,"date":"2016-08-31","index":2228,"close":247.21,"high":248.88,"low":242.96,"open":244.03,"volume":1549100},{"timestamp":1472736600,"date":"2016-09-01","index":2229,"close":245.52,"high":248.44,"low":244.68,"open":246.67,"volume":682400},{"timestamp":1472823000,"date":"2016-09-02","index":2230,"close":246.46,"high":249.51,"low":244.88,"open":246.59,"volume":746800},{"timestamp":1473168600,"date":"2016-09-06","index":2231,"close":249.64,"high":249.76,"low":246.37,"open":246.82,"volume":862800},{"timestamp":1473255000,"date":"2016-09-07","index":2232,"close":246.74,"high":250,"low":245.83,"open":249.96,"volume":612800},{"timestamp":1473341400,"date":"2016-09-08","index":2233,"close":243.57,"high":245.9,"low":243,"open":244.93,"volume":936400},{"timestamp":1473427800,"date":"2016-09-09","index":2234,"close":238.73,"high":243.56,"low":238.73,"open":243.32,"volume":1310200},{"timestamp":1473687000,"date":"2016-09-12","index":2235,"close":242.39,"high":243.33,"low":235.19,"open":235.38,"volume":1257200}]},{"date":"2016-05-26","estimated":1.29,"reported":1.45,"pre":[{"timestamp":1463059800,"date":"2016-05-12","index":2151,"close":207.43,"high":208.41,"low":203,"open":203.7,"volume":761600},{"timestamp":1463146200,"date":"2016-05-13","index":2152,"close":205.2,"high":207.54,"low":203.29,"open":207.03,"volume":633400},{"timestamp":1463405400,"date":"2016-05-16","index":2153,"close":208.13,"high":209.09,"low":204.39,"open":204.85,"volume":482500},{"timestamp":1463491800,"date":"2016-05-17","index":2154,"close":204.44,"high":208.24,"low":203.28,"open":207.21,"volume":875500},{"timestamp":1463578200,"date":"2016-05-18","index":2155,"close":206.45,"high":208.31,"low":203.18,"open":204.45,"volume":1032500},{"timestamp":1463664600,"date":"2016-05-19","index":2156,"close":207.89,"high":208.63,"low":205,"open":205,"volume":522800},{"timestamp":1463751000,"date":"2016-05-20","index":2157,"close":208.47,"high":208.95,"low":206.06,"open":208.73,"volume":969000},{"timestamp":1464010200,"date":"2016-05-23","index":2158,"close":206.02,"high":209.98,"low":205.95,"open":208.97,"volume":964300},{"timestamp":1464096600,"date":"2016-05-24","index":2159,"close":206.59,"high":209.72,"low":206.42,"open":208.48,"volume":1391300},{"timestamp":1464183000,"date":"2016-05-25","index":2160,"close":211.48,"high":212.26,"low":206.61,"open":206.61,"volume":1238000},{"timestamp":1464269400,"date":"2016-05-26","index":2161,"close":213.69,"high":214.44,"low":211.55,"open":214,"volume":1885900}],"post":[{"timestamp":1464355800,"date":"2016-05-27","index":2162,"close":233.15,"high":237.53,"low":228.53,"open":230.75,"volume":3584500},{"timestamp":1464701400,"date":"2016-05-31","index":2163,"close":233.01,"high":234.15,"low":231.36,"open":233.48,"volume":2141900},{"timestamp":1464787800,"date":"2016-06-01","index":2164,"close":236.68,"high":236.86,"low":232.6,"open":233.29,"volume":871100},{"timestamp":1464874200,"date":"2016-06-02","index":2165,"close":237.06,"high":238.76,"low":234.81,"open":236.24,"volume":781000},{"timestamp":1464960600,"date":"2016-06-03","index":2166,"close":236.57,"high":237.32,"low":234.18,"open":236.8,"volume":778400},{"timestamp":1465219800,"date":"2016-06-06","index":2167,"close":236.74,"high":238.75,"low":234.63,"open":238.66,"volume":490200},{"timestamp":1465306200,"date":"2016-06-07","index":2168,"close":239.18,"high":239.95,"low":236.5,"open":236.79,"volume":716500},{"timestamp":1465392600,"date":"2016-06-08","index":2169,"close":239.36,"high":240.69,"low":238.46,"open":240,"volume":409200},{"timestamp":1465479000,"date":"2016-06-09","index":2170,"close":240.01,"high":240.51,"low":237.73,"open":237.73,"volume":550000},{"timestamp":1465565400,"date":"2016-06-10","index":2171,"close":239.98,"high":240.24,"low":237.8,"open":237.82,"volume":526300},{"timestamp":1465824600,"date":"2016-06-13","index":2172,"close":237.95,"high":240.83,"low":237.21,"open":237.21,"volume":578100}]},{"date":"2016-03-10","estimated":1.54,"reported":1.69,"pre":[{"timestamp":1456410600,"date":"2016-02-25","index":2097,"close":164.25,"high":164.27,"low":160.88,"open":161.52,"volume":1408100},{"timestamp":1456497000,"date":"2016-02-26","index":2098,"close":164.75,"high":166.97,"low":162.54,"open":165.57,"volume":1205100},{"timestamp":1456756200,"date":"2016-02-29","index":2099,"close":165.19,"high":168.5,"low":164,"open":165,"volume":1182300},{"timestamp":1456842600,"date":"2016-03-01","index":2100,"close":168.41,"high":168.65,"low":164.2,"open":165.86,"volume":1053600},{"timestamp":1456929000,"date":"2016-03-02","index":2101,"close":168.32,"high":168.86,"low":165.71,"open":168.21,"volume":776300},{"timestamp":1457015400,"date":"2016-03-03","index":2102,"close":169.38,"high":171.19,"low":166,"open":167.41,"volume":1124400},{"timestamp":1457101800,"date":"2016-03-04","index":2103,"close":168.97,"high":170.05,"low":167.58,"open":169.96,"volume":628100},{"timestamp":1457361000,"date":"2016-03-07","index":2104,"close":164.64,"high":168.89,"low":163.05,"open":168.57,"volume":1237900},{"timestamp":1457447400,"date":"2016-03-08","index":2105,"close":162.96,"high":165.48,"low":162.47,"open":164.34,"volume":1652000},{"timestamp":1457533800,"date":"2016-03-09","index":2106,"close":159.01,"high":165.97,"low":158.21,"open":164.7,"volume":2445400},{"timestamp":1457620200,"date":"2016-03-10","index":2107,"close":163.39,"high":164.32,"low":158.5,"open":159.56,"volume":3753300}],"post":[{"timestamp":1457706600,"date":"2016-03-11","index":2108,"close":191.62,"high":192.06,"low":184.1,"open":186.6,"volume":6130700},{"timestamp":1457962200,"date":"2016-03-14","index":2109,"close":190.02,"high":191.91,"low":188.84,"open":189.52,"volume":1699300},{"timestamp":1458048600,"date":"2016-03-15","index":2110,"close":187.87,"high":191.01,"low":187.65,"open":189.02,"volume":1185200},{"timestamp":1458135000,"date":"2016-03-16","index":2111,"close":190.02,"high":191,"low":186.6,"open":187.1,"volume":936700},{"timestamp":1458221400,"date":"2016-03-17","index":2112,"close":188.01,"high":190.68,"low":187.46,"open":189.44,"volume":1029200},{"timestamp":1458307800,"date":"2016-03-18","index":2113,"close":191.39,"high":192.38,"low":187.9,"open":188.32,"volume":1096100},{"timestamp":1458567000,"date":"2016-03-21","index":2114,"close":192.35,"high":193.78,"low":190.21,"open":190.88,"volume":1037600},{"timestamp":1458653400,"date":"2016-03-22","index":2115,"close":191.65,"high":192.5,"low":189.46,"open":190.44,"volume":881400},{"timestamp":1458739800,"date":"2016-03-23","index":2116,"close":191.57,"high":193.07,"low":190.77,"open":191.22,"volume":527300},{"timestamp":1458826200,"date":"2016-03-24","index":2117,"close":191.76,"high":192.71,"low":190.62,"open":191.4,"volume":621200},{"timestamp":1459171800,"date":"2016-03-28","index":2118,"close":191.91,"high":193.6,"low":190.74,"open":191.84,"volume":475800}]},{"date":"2015-12-03","estimated":1.05,"reported":1.11,"pre":[{"timestamp":1447857000,"date":"2015-11-18","index":2031,"close":164.99,"high":165.27,"low":160.62,"open":163.74,"volume":547900},{"timestamp":1447943400,"date":"2015-11-19","index":2032,"close":164.5,"high":165.75,"low":163.25,"open":165.24,"volume":536700},{"timestamp":1448029800,"date":"2015-11-20","index":2033,"close":170.51,"high":170.54,"low":164.46,"open":165,"volume":788100},{"timestamp":1448289000,"date":"2015-11-23","index":2034,"close":170.84,"high":173,"low":169.58,"open":170.77,"volume":727100},{"timestamp":1448375400,"date":"2015-11-24","index":2035,"close":170.83,"high":172.19,"low":169.37,"open":169.78,"volume":646500},{"timestamp":1448461800,"date":"2015-11-25","index":2036,"close":170.11,"high":171.01,"low":169.17,"open":170.01,"volume":710700},{"timestamp":1448634600,"date":"2015-11-27","index":2037,"close":170.98,"high":171.84,"low":169.88,"open":170.59,"volume":352700},{"timestamp":1448893800,"date":"2015-11-30","index":2038,"close":167,"high":174.49,"low":165.84,"open":173.01,"volume":1823500},{"timestamp":1448980200,"date":"2015-12-01","index":2039,"close":165.83,"high":168.95,"low":163.78,"open":167.82,"volume":1111300},{"timestamp":1449066600,"date":"2015-12-02","index":2040,"close":163.52,"high":166.2,"low":162.58,"open":165.83,"volume":1224500},{"timestamp":1449153000,"date":"2015-12-03","index":2041,"close":163.19,"high":165.36,"low":161,"open":164.41,"volume":2097400}],"post":[{"timestamp":1449239400,"date":"2015-12-04","index":2042,"close":184.08,"high":185.73,"low":173.87,"open":174.5,"volume":5251600},{"timestamp":1449498600,"date":"2015-12-07","index":2043,"close":184.24,"high":186.27,"low":183.22,"open":184.64,"volume":1615800},{"timestamp":1449585000,"date":"2015-12-08","index":2044,"close":185.08,"high":185.49,"low":181.95,"open":182.25,"volume":875300},{"timestamp":1449671400,"date":"2015-12-09","index":2045,"close":184.06,"high":186.65,"low":183.67,"open":184.56,"volume":785700},{"timestamp":1449757800,"date":"2015-12-10","index":2046,"close":183.11,"high":185.81,"low":182.93,"open":183.61,"volume":843200},{"timestamp":1449844200,"date":"2015-12-11","index":2047,"close":182.47,"high":183.79,"low":179.01,"open":179.69,"volume":709300},{"timestamp":1450103400,"date":"2015-12-14","index":2048,"close":185.54,"high":187.22,"low":183.05,"open":183.05,"volume":1076500},{"timestamp":1450189800,"date":"2015-12-15","index":2049,"close":185.42,"high":187.47,"low":184.46,"open":186.18,"volume":853900},{"timestamp":1450276200,"date":"2015-12-16","index":2050,"close":187.27,"high":188,"low":185.43,"open":185.43,"volume":793300},{"timestamp":1450362600,"date":"2015-12-17","index":2051,"close":185.43,"high":188.48,"low":184.76,"open":188,"volume":777900},{"timestamp":1450449000,"date":"2015-12-18","index":2052,"close":184.94,"high":185.67,"low":184.03,"open":184.95,"volume":2640700}]},{"date":"2015-08-27","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1439472600,"date":"2015-08-13","index":1963,"close":169.28,"high":170.94,"low":167.13,"open":167.24,"volume":571600},{"timestamp":1439559000,"date":"2015-08-14","index":1964,"close":171.04,"high":171.1,"low":168.55,"open":168.73,"volume":478900},{"timestamp":1439818200,"date":"2015-08-17","index":1965,"close":171.39,"high":171.61,"low":168.77,"open":171.12,"volume":545500},{"timestamp":1439904600,"date":"2015-08-18","index":1966,"close":173.32,"high":176.77,"low":170.76,"open":170.76,"volume":1023700},{"timestamp":1439991000,"date":"2015-08-19","index":1967,"close":172.62,"high":173.93,"low":172,"open":173.65,"volume":739700},{"timestamp":1440077400,"date":"2015-08-20","index":1968,"close":171.3,"high":172.91,"low":168.75,"open":171.67,"volume":840600},{"timestamp":1440163800,"date":"2015-08-21","index":1969,"close":162.57,"high":168.46,"low":162.17,"open":167.77,"volume":1809900},{"timestamp":1440423000,"date":"2015-08-24","index":1970,"close":158.72,"high":163.6,"low":120.38,"open":143,"volume":2734400},{"timestamp":1440509400,"date":"2015-08-25","index":1971,"close":153.26,"high":164.43,"low":152.52,"open":164.11,"volume":1752900},{"timestamp":1440595800,"date":"2015-08-26","index":1972,"close":158.05,"high":158.87,"low":154.04,"open":154.3,"volume":1791600},{"timestamp":1440682200,"date":"2015-08-27","index":1973,"close":160.24,"high":162.99,"low":159.31,"open":160.87,"volume":2454700}],"post":[{"timestamp":1440768600,"date":"2015-08-28","index":1974,"close":159,"high":169.29,"low":158.13,"open":164.78,"volume":2919600},{"timestamp":1441027800,"date":"2015-08-31","index":1975,"close":158.09,"high":160.66,"low":157.23,"open":157.28,"volume":1115200},{"timestamp":1441114200,"date":"2015-09-01","index":1976,"close":153.76,"high":156.98,"low":153.02,"open":155.35,"volume":1284000},{"timestamp":1441200600,"date":"2015-09-02","index":1977,"close":158.51,"high":158.89,"low":153.84,"open":155.55,"volume":1041400},{"timestamp":1441287000,"date":"2015-09-03","index":1978,"close":158.93,"high":160.87,"low":158.26,"open":158.6,"volume":948700},{"timestamp":1441373400,"date":"2015-09-04","index":1979,"close":157.7,"high":158.99,"low":156.04,"open":157.22,"volume":601200},{"timestamp":1441719000,"date":"2015-09-08","index":1980,"close":164.61,"high":164.68,"low":158.02,"open":160.72,"volume":1156300},{"timestamp":1441805400,"date":"2015-09-09","index":1981,"close":163.4,"high":169.14,"low":163.32,"open":169,"volume":1416300},{"timestamp":1441891800,"date":"2015-09-10","index":1982,"close":164.83,"high":165.29,"low":161.4,"open":162,"volume":1369600},{"timestamp":1441978200,"date":"2015-09-11","index":1983,"close":165.06,"high":165.55,"low":162.68,"open":164.81,"volume":632000},{"timestamp":1442237400,"date":"2015-09-14","index":1984,"close":163,"high":165.72,"low":162.03,"open":164.77,"volume":658700}]},{"date":"2015-05-28","estimated":0.93,"reported":1.04,"pre":[{"timestamp":1431523800,"date":"2015-05-13","index":1899,"close":152.13,"high":154.11,"low":151.16,"open":152.99,"volume":521800},{"timestamp":1431610200,"date":"2015-05-14","index":1900,"close":149.83,"high":152.69,"low":149.53,"open":152.69,"volume":1027500},{"timestamp":1431696600,"date":"2015-05-15","index":1901,"close":151,"high":152.06,"low":149.12,"open":149.41,"volume":723100},{"timestamp":1431955800,"date":"2015-05-18","index":1902,"close":151.51,"high":152.11,"low":149.85,"open":150.4,"volume":567700},{"timestamp":1432042200,"date":"2015-05-19","index":1903,"close":152.14,"high":153.51,"low":150.75,"open":151.36,"volume":697200},{"timestamp":1432128600,"date":"2015-05-20","index":1904,"close":150.83,"high":152.09,"low":149.53,"open":151.68,"volume":615900},{"timestamp":1432215000,"date":"2015-05-21","index":1905,"close":152.25,"high":153.19,"low":151.05,"open":151.2,"volume":451300},{"timestamp":1432301400,"date":"2015-05-22","index":1906,"close":151.24,"high":152.97,"low":151.11,"open":152.07,"volume":401700},{"timestamp":1432647000,"date":"2015-05-26","index":1907,"close":150.16,"high":152.38,"low":150.14,"open":150.9,"volume":861500},{"timestamp":1432733400,"date":"2015-05-27","index":1908,"close":154.78,"high":155.48,"low":151.72,"open":151.88,"volume":1377500},{"timestamp":1432819800,"date":"2015-05-28","index":1909,"close":156.27,"high":156.49,"low":152.8,"open":155.18,"volume":2504500}],"post":[{"timestamp":1432906200,"date":"2015-05-29","index":1910,"close":152.62,"high":159.85,"low":152.25,"open":159.27,"volume":3788700},{"timestamp":1433165400,"date":"2015-06-01","index":1911,"close":153.87,"high":154.17,"low":151,"open":153.05,"volume":1207000},{"timestamp":1433251800,"date":"2015-06-02","index":1912,"close":154.35,"high":156.15,"low":154,"open":154.3,"volume":973700},{"timestamp":1433338200,"date":"2015-06-03","index":1913,"close":156.26,"high":157,"low":153.67,"open":154.51,"volume":905300},{"timestamp":1433424600,"date":"2015-06-04","index":1914,"close":155.9,"high":157.5,"low":154.26,"open":154.72,"volume":816500},{"timestamp":1433511000,"date":"2015-06-05","index":1915,"close":156.28,"high":157.18,"low":154.6,"open":156.11,"volume":682600},{"timestamp":1433770200,"date":"2015-06-08","index":1916,"close":153.69,"high":156.51,"low":153.54,"open":156.46,"volume":723700},{"timestamp":1433856600,"date":"2015-06-09","index":1917,"close":153.77,"high":154.49,"low":152.22,"open":153.73,"volume":538800},{"timestamp":1433943000,"date":"2015-06-10","index":1918,"close":154.98,"high":155.69,"low":153.85,"open":154.49,"volume":571100},{"timestamp":1434029400,"date":"2015-06-11","index":1919,"close":155.37,"high":156.46,"low":155.01,"open":155.01,"volume":412600},{"timestamp":1434115800,"date":"2015-06-12","index":1920,"close":155.32,"high":156.29,"low":154.28,"open":154.71,"volume":341700}]},{"date":"2015-03-12","estimated":1.27,"reported":1.35,"pre":[{"timestamp":1424961000,"date":"2015-02-26","index":1846,"close":140.59,"high":141,"low":138.47,"open":138.52,"volume":539600},{"timestamp":1425047400,"date":"2015-02-27","index":1847,"close":140.76,"high":143.34,"low":140.01,"open":141.98,"volume":720600},{"timestamp":1425306600,"date":"2015-03-02","index":1848,"close":143.62,"high":143.69,"low":141,"open":141.97,"volume":507500},{"timestamp":1425393000,"date":"2015-03-03","index":1849,"close":142.03,"high":143.25,"low":141.6,"open":143.25,"volume":662100},{"timestamp":1425479400,"date":"2015-03-04","index":1850,"close":139.91,"high":142.01,"low":139.44,"open":141.55,"volume":659900},{"timestamp":1425565800,"date":"2015-03-05","index":1851,"close":140.86,"high":141.8,"low":139.49,"open":139.95,"volume":479300},{"timestamp":1425652200,"date":"2015-03-06","index":1852,"close":138.59,"high":141.17,"low":138.27,"open":140.56,"volume":640500},{"timestamp":1425907800,"date":"2015-03-09","index":1853,"close":140.96,"high":141.7,"low":139.42,"open":139.88,"volume":1691600},{"timestamp":1425994200,"date":"2015-03-10","index":1854,"close":140.47,"high":142.09,"low":139.03,"open":140.27,"volume":1195700},{"timestamp":1426080600,"date":"2015-03-11","index":1855,"close":141.96,"high":142.82,"low":140.49,"open":141.78,"volume":943400},{"timestamp":1426167000,"date":"2015-03-12","index":1856,"close":144.82,"high":145.9,"low":142.28,"open":143.93,"volume":2368300}],"post":[{"timestamp":1426253400,"date":"2015-03-13","index":1857,"close":150.1,"high":156,"low":148.11,"open":155.09,"volume":4533700},{"timestamp":1426512600,"date":"2015-03-16","index":1858,"close":150.18,"high":151,"low":148.44,"open":150,"volume":1256800},{"timestamp":1426599000,"date":"2015-03-17","index":1859,"close":150.46,"high":151.94,"low":148.78,"open":149.38,"volume":923000},{"timestamp":1426685400,"date":"2015-03-18","index":1860,"close":150.99,"high":151.59,"low":149.13,"open":150.73,"volume":840700},{"timestamp":1426771800,"date":"2015-03-19","index":1861,"close":152.29,"high":152.67,"low":150.39,"open":151.01,"volume":719500},{"timestamp":1426858200,"date":"2015-03-20","index":1862,"close":152.02,"high":152.75,"low":151.1,"open":152.68,"volume":856800},{"timestamp":1427117400,"date":"2015-03-23","index":1863,"close":153.18,"high":154.52,"low":152.61,"open":153.1,"volume":734700},{"timestamp":1427203800,"date":"2015-03-24","index":1864,"close":153.77,"high":154.5,"low":152.8,"open":153.24,"volume":536800},{"timestamp":1427290200,"date":"2015-03-25","index":1865,"close":151.58,"high":154.33,"low":151.29,"open":153.62,"volume":556000},{"timestamp":1427376600,"date":"2015-03-26","index":1866,"close":150.01,"high":151.28,"low":148.36,"open":150.35,"volume":620400},{"timestamp":1427463000,"date":"2015-03-27","index":1867,"close":151.2,"high":151.75,"low":149.57,"open":149.63,"volume":441800}]},{"date":"2014-12-04","estimated":0.84,"reported":0.91,"pre":[{"timestamp":1416407400,"date":"2014-11-19","index":1780,"close":127.26,"high":129.47,"low":124.28,"open":124.28,"volume":1099500},{"timestamp":1416493800,"date":"2014-11-20","index":1781,"close":127.04,"high":128.32,"low":126.82,"open":127.19,"volume":477900},{"timestamp":1416580200,"date":"2014-11-21","index":1782,"close":127.38,"high":128.62,"low":127.03,"open":128.14,"volume":741000},{"timestamp":1416839400,"date":"2014-11-24","index":1783,"close":126.77,"high":126.95,"low":122.3,"open":125.47,"volume":1103500},{"timestamp":1416925800,"date":"2014-11-25","index":1784,"close":125.7,"high":127.84,"low":124.55,"open":126.8,"volume":617400},{"timestamp":1417012200,"date":"2014-11-26","index":1785,"close":125.8,"high":126.07,"low":125.01,"open":125.35,"volume":350100},{"timestamp":1417185000,"date":"2014-11-28","index":1786,"close":126.49,"high":128.32,"low":126.01,"open":126.01,"volume":218800},{"timestamp":1417444200,"date":"2014-12-01","index":1787,"close":124.46,"high":127.29,"low":123.59,"open":126.92,"volume":685400},{"timestamp":1417530600,"date":"2014-12-02","index":1788,"close":122,"high":125.65,"low":121.5,"open":125.21,"volume":876900},{"timestamp":1417617000,"date":"2014-12-03","index":1789,"close":124.68,"high":125.34,"low":121.87,"open":122.33,"volume":992000},{"timestamp":1417703400,"date":"2014-12-04","index":1790,"close":125.74,"high":126.05,"low":123.6,"open":125.16,"volume":1471800}],"post":[{"timestamp":1417789800,"date":"2014-12-05","index":1791,"close":129.75,"high":134.5,"low":127.83,"open":132.8,"volume":3439400},{"timestamp":1418049000,"date":"2014-12-08","index":1792,"close":126.99,"high":129.5,"low":125.19,"open":128.57,"volume":1167100},{"timestamp":1418135400,"date":"2014-12-09","index":1793,"close":127.53,"high":127.65,"low":123.81,"open":124.98,"volume":724500},{"timestamp":1418221800,"date":"2014-12-10","index":1794,"close":125.23,"high":128.5,"low":125.19,"open":127.61,"volume":732800},{"timestamp":1418308200,"date":"2014-12-11","index":1795,"close":129.44,"high":130.98,"low":127.53,"open":127.54,"volume":1127400},{"timestamp":1418394600,"date":"2014-12-12","index":1796,"close":128.67,"high":130.31,"low":128.64,"open":128.8,"volume":486800},{"timestamp":1418653800,"date":"2014-12-15","index":1797,"close":128.34,"high":129.46,"low":127,"open":129.41,"volume":562400},{"timestamp":1418740200,"date":"2014-12-16","index":1798,"close":127.28,"high":128.88,"low":126.55,"open":128.28,"volume":578500},{"timestamp":1418826600,"date":"2014-12-17","index":1799,"close":130.86,"high":131.26,"low":126.71,"open":128.01,"volume":588300},{"timestamp":1418913000,"date":"2014-12-18","index":1800,"close":129.7,"high":132.79,"low":128.75,"open":132.25,"volume":1157800},{"timestamp":1418999400,"date":"2014-12-19","index":1801,"close":129.22,"high":129.98,"low":128.04,"open":129.7,"volume":1129600}]},{"date":"2014-09-11","estimated":0.83,"reported":0.94,"pre":[{"timestamp":1409146200,"date":"2014-08-27","index":1721,"close":98.14,"high":98.59,"low":97.63,"open":97.75,"volume":421300},{"timestamp":1409232600,"date":"2014-08-28","index":1722,"close":97.91,"high":98.3,"low":97.01,"open":97.82,"volume":354600},{"timestamp":1409319000,"date":"2014-08-29","index":1723,"close":97.31,"high":98.82,"low":97.15,"open":98.15,"volume":523300},{"timestamp":1409664600,"date":"2014-09-02","index":1724,"close":98.36,"high":98.45,"low":96.77,"open":97.46,"volume":543300},{"timestamp":1409751000,"date":"2014-09-03","index":1725,"close":99.16,"high":99.25,"low":98.08,"open":98.58,"volume":641900},{"timestamp":1409837400,"date":"2014-09-04","index":1726,"close":99.59,"high":101.77,"low":99.11,"open":99.42,"volume":825600},{"timestamp":1409923800,"date":"2014-09-05","index":1727,"close":99.45,"high":99.92,"low":98.03,"open":99.91,"volume":779900},{"timestamp":1410183000,"date":"2014-09-08","index":1728,"close":98.11,"high":100.1,"low":97.7,"open":99.77,"volume":871200},{"timestamp":1410269400,"date":"2014-09-09","index":1729,"close":96.99,"high":99.23,"low":96.58,"open":98.11,"volume":1183300},{"timestamp":1410355800,"date":"2014-09-10","index":1730,"close":96.78,"high":97.65,"low":95.83,"open":97.43,"volume":1095200},{"timestamp":1410442200,"date":"2014-09-11","index":1731,"close":97.48,"high":97.69,"low":95.86,"open":96.45,"volume":3685800}],"post":[{"timestamp":1410528600,"date":"2014-09-12","index":1732,"close":114.89,"high":118.2,"low":114.12,"open":114.5,"volume":9527700},{"timestamp":1410787800,"date":"2014-09-15","index":1733,"close":114.41,"high":115.29,"low":113.14,"open":114.61,"volume":1609700},{"timestamp":1410874200,"date":"2014-09-16","index":1734,"close":116.15,"high":116.97,"low":113.2,"open":114.04,"volume":1620400},{"timestamp":1410960600,"date":"2014-09-17","index":1735,"close":118.5,"high":120.57,"low":116.08,"open":116.15,"volume":2027200},{"timestamp":1411047000,"date":"2014-09-18","index":1736,"close":118.4,"high":119.32,"low":117.49,"open":118.72,"volume":695000},{"timestamp":1411133400,"date":"2014-09-19","index":1737,"close":120.38,"high":120.82,"low":119.16,"open":119.24,"volume":1460500},{"timestamp":1411392600,"date":"2014-09-22","index":1738,"close":118.92,"high":121,"low":117.87,"open":120.6,"volume":1006300},{"timestamp":1411479000,"date":"2014-09-23","index":1739,"close":116.05,"high":118.8,"low":116.05,"open":118.03,"volume":1101400},{"timestamp":1411565400,"date":"2014-09-24","index":1740,"close":120.41,"high":120.45,"low":116.91,"open":117.05,"volume":959600},{"timestamp":1411651800,"date":"2014-09-25","index":1741,"close":118.86,"high":121.43,"low":118.82,"open":120.2,"volume":806300},{"timestamp":1411738200,"date":"2014-09-26","index":1742,"close":118.65,"high":119.92,"low":118.39,"open":119.33,"volume":734300}]},{"date":"2014-06-10","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1401197400,"date":"2014-05-27","index":1656,"close":87.22,"high":87.87,"low":85.79,"open":85.8,"volume":909700},{"timestamp":1401283800,"date":"2014-05-28","index":1657,"close":85.4,"high":87.17,"low":83.76,"open":87,"volume":1058500},{"timestamp":1401370200,"date":"2014-05-29","index":1658,"close":85.03,"high":85.76,"low":83.54,"open":85.7,"volume":1084100},{"timestamp":1401456600,"date":"2014-05-30","index":1659,"close":84.9,"high":85.39,"low":84.36,"open":84.9,"volume":677100},{"timestamp":1401715800,"date":"2014-06-02","index":1660,"close":86.8,"high":87.27,"low":84.74,"open":85.05,"volume":730800},{"timestamp":1401802200,"date":"2014-06-03","index":1661,"close":86.77,"high":87.19,"low":86.22,"open":86.8,"volume":557900},{"timestamp":1401888600,"date":"2014-06-04","index":1662,"close":87.03,"high":87.26,"low":86.04,"open":86.57,"volume":383700},{"timestamp":1401975000,"date":"2014-06-05","index":1663,"close":85.93,"high":88,"low":85.54,"open":87.09,"volume":705700},{"timestamp":1402061400,"date":"2014-06-06","index":1664,"close":86.25,"high":87.18,"low":85.81,"open":86.01,"volume":739400},{"timestamp":1402320600,"date":"2014-06-09","index":1665,"close":85.41,"high":87.08,"low":85.14,"open":86.27,"volume":1233700},{"timestamp":1402407000,"date":"2014-06-10","index":1666,"close":85.31,"high":85.64,"low":84.2,"open":85.12,"volume":3222800}],"post":[{"timestamp":1402493400,"date":"2014-06-11","index":1667,"close":97.11,"high":98.61,"low":95.5,"open":96.17,"volume":6442000},{"timestamp":1402579800,"date":"2014-06-12","index":1668,"close":95,"high":96.95,"low":94.86,"open":96.54,"volume":1770700},{"timestamp":1402666200,"date":"2014-06-13","index":1669,"close":95.11,"high":95.55,"low":94.09,"open":94.63,"volume":770100},{"timestamp":1402925400,"date":"2014-06-16","index":1670,"close":94.5,"high":95.44,"low":93.75,"open":94.92,"volume":826400},{"timestamp":1403011800,"date":"2014-06-17","index":1671,"close":94.64,"high":95.34,"low":94.26,"open":94.5,"volume":606200},{"timestamp":1403098200,"date":"2014-06-18","index":1672,"close":94.89,"high":95.05,"low":94.13,"open":94.34,"volume":635800},{"timestamp":1403184600,"date":"2014-06-19","index":1673,"close":95.03,"high":95.6,"low":94.27,"open":94.97,"volume":777000},{"timestamp":1403271000,"date":"2014-06-20","index":1674,"close":95,"high":95.85,"low":94.64,"open":94.78,"volume":974500},{"timestamp":1403530200,"date":"2014-06-23","index":1675,"close":94.67,"high":95.45,"low":94.11,"open":95,"volume":620100},{"timestamp":1403616600,"date":"2014-06-24","index":1676,"close":93.88,"high":95.02,"low":93.83,"open":94.35,"volume":815000},{"timestamp":1403703000,"date":"2014-06-25","index":1677,"close":92.61,"high":94.33,"low":92.3,"open":93.95,"volume":974400}]},{"date":"2014-03-13","estimated":1.07,"reported":1.09,"pre":[{"timestamp":1393511400,"date":"2014-02-27","index":1595,"close":91.62,"high":92.04,"low":89.42,"open":90.17,"volume":718800},{"timestamp":1393597800,"date":"2014-02-28","index":1596,"close":89.69,"high":92.47,"low":89.06,"open":91.83,"volume":801900},{"timestamp":1393857000,"date":"2014-03-03","index":1597,"close":88.42,"high":89.86,"low":88.18,"open":88.94,"volume":568500},{"timestamp":1393943400,"date":"2014-03-04","index":1598,"close":89.06,"high":89.94,"low":88.39,"open":89.36,"volume":631100},{"timestamp":1394029800,"date":"2014-03-05","index":1599,"close":88.5,"high":89.82,"low":87.98,"open":89.62,"volume":949100},{"timestamp":1394116200,"date":"2014-03-06","index":1600,"close":87.3,"high":88.94,"low":86.9,"open":88.74,"volume":716600},{"timestamp":1394202600,"date":"2014-03-07","index":1601,"close":87.3,"high":88.17,"low":86.52,"open":87.95,"volume":954600},{"timestamp":1394458200,"date":"2014-03-10","index":1602,"close":89.64,"high":89.85,"low":86.98,"open":87.14,"volume":1388500},{"timestamp":1394544600,"date":"2014-03-11","index":1603,"close":91.5,"high":92.91,"low":89.2,"open":89.55,"volume":2251400},{"timestamp":1394631000,"date":"2014-03-12","index":1604,"close":91.39,"high":91.75,"low":89.09,"open":90.69,"volume":1505400},{"timestamp":1394717400,"date":"2014-03-13","index":1605,"close":89.51,"high":91.6,"low":89.05,"open":91.38,"volume":2317600}],"post":[{"timestamp":1394803800,"date":"2014-03-14","index":1606,"close":95.26,"high":97.86,"low":95,"open":95.89,"volume":7449500},{"timestamp":1395063000,"date":"2014-03-17","index":1607,"close":96.41,"high":96.8,"low":94.42,"open":95.5,"volume":1387300},{"timestamp":1395149400,"date":"2014-03-18","index":1608,"close":98.64,"high":99.47,"low":96.02,"open":96.37,"volume":1452600},{"timestamp":1395235800,"date":"2014-03-19","index":1609,"close":101.27,"high":101.35,"low":97.85,"open":98.85,"volume":1556100},{"timestamp":1395322200,"date":"2014-03-20","index":1610,"close":104.3,"high":106.83,"low":102.78,"open":103.03,"volume":3055800},{"timestamp":1395408600,"date":"2014-03-21","index":1611,"close":100.84,"high":105,"low":100.84,"open":104.1,"volume":1975600},{"timestamp":1395667800,"date":"2014-03-24","index":1612,"close":101.26,"high":101.88,"low":99.93,"open":100.45,"volume":1110800},{"timestamp":1395754200,"date":"2014-03-25","index":1613,"close":100.34,"high":102.22,"low":99.8,"open":101.41,"volume":1030300},{"timestamp":1395840600,"date":"2014-03-26","index":1614,"close":101.43,"high":105,"low":101.42,"open":102.65,"volume":1326500},{"timestamp":1395927000,"date":"2014-03-27","index":1615,"close":98.75,"high":101.27,"low":98.13,"open":101.01,"volume":1505600},{"timestamp":1396013400,"date":"2014-03-28","index":1616,"close":97.89,"high":100.17,"low":96.57,"open":98.87,"volume":1568100}]},{"date":"2013-12-05","estimated":0.74,"reported":0.72,"pre":[{"timestamp":1384957800,"date":"2013-11-20","index":1529,"close":125.8,"high":128.34,"low":125.74,"open":128.1,"volume":444700},{"timestamp":1385044200,"date":"2013-11-21","index":1530,"close":127.11,"high":129.16,"low":125.8,"open":125.8,"volume":462900},{"timestamp":1385130600,"date":"2013-11-22","index":1531,"close":128,"high":128.54,"low":127.01,"open":127.37,"volume":326600},{"timestamp":1385389800,"date":"2013-11-25","index":1532,"close":129.15,"high":130,"low":127.95,"open":128.16,"volume":311800},{"timestamp":1385476200,"date":"2013-11-26","index":1533,"close":128.89,"high":130.73,"low":128.84,"open":128.89,"volume":454600},{"timestamp":1385562600,"date":"2013-11-27","index":1534,"close":128.47,"high":129.49,"low":127.86,"open":129,"volume":433300},{"timestamp":1385735400,"date":"2013-11-29","index":1535,"close":126.94,"high":128.75,"low":126.43,"open":128.66,"volume":340000},{"timestamp":1385994600,"date":"2013-12-02","index":1536,"close":126.93,"high":128.12,"low":126.34,"open":126.74,"volume":396500},{"timestamp":1386081000,"date":"2013-12-03","index":1537,"close":125.01,"high":126.89,"low":124.44,"open":126.39,"volume":598100},{"timestamp":1386167400,"date":"2013-12-04","index":1538,"close":123.48,"high":124.99,"low":122.55,"open":123.73,"volume":1079800},{"timestamp":1386253800,"date":"2013-12-05","index":1539,"close":118,"high":125.9,"low":117.8,"open":124.85,"volume":2509100}],"post":[{"timestamp":1386340200,"date":"2013-12-06","index":1540,"close":93.76,"high":97.75,"low":91.7,"open":92.27,"volume":13926700},{"timestamp":1386599400,"date":"2013-12-09","index":1541,"close":90.21,"high":93.8,"low":89.65,"open":93.13,"volume":6152800},{"timestamp":1386685800,"date":"2013-12-10","index":1542,"close":94.39,"high":96.31,"low":89.42,"open":89.42,"volume":4165200},{"timestamp":1386772200,"date":"2013-12-11","index":1543,"close":93.21,"high":95.36,"low":92.74,"open":94.22,"volume":3018400},{"timestamp":1386858600,"date":"2013-12-12","index":1544,"close":91.24,"high":93.37,"low":91.1,"open":93.37,"volume":914500},{"timestamp":1386945000,"date":"2013-12-13","index":1545,"close":91.96,"high":93.32,"low":91.26,"open":91.48,"volume":876800},{"timestamp":1387204200,"date":"2013-12-16","index":1546,"close":91.18,"high":93,"low":90.6,"open":92.14,"volume":1095100},{"timestamp":1387290600,"date":"2013-12-17","index":1547,"close":91.63,"high":91.94,"low":88.61,"open":91.94,"volume":1820700},{"timestamp":1387377000,"date":"2013-12-18","index":1548,"close":93.64,"high":94.39,"low":91.49,"open":91.5,"volume":1849000},{"timestamp":1387463400,"date":"2013-12-19","index":1549,"close":93.44,"high":94.63,"low":92.73,"open":93.02,"volume":743200},{"timestamp":1387549800,"date":"2013-12-20","index":1550,"close":95.19,"high":95.19,"low":93.24,"open":93.71,"volume":1917100}]},{"date":"2013-09-12","estimated":0.67,"reported":0.7,"pre":[{"timestamp":1377696600,"date":"2013-08-28","index":1470,"close":100.1,"high":101.07,"low":99.56,"open":100.36,"volume":385100},{"timestamp":1377783000,"date":"2013-08-29","index":1471,"close":100.99,"high":101.51,"low":99.54,"open":99.91,"volume":240700},{"timestamp":1377869400,"date":"2013-08-30","index":1472,"close":99.24,"high":102.55,"low":99.08,"open":102.55,"volume":567300},{"timestamp":1378215000,"date":"2013-09-03","index":1473,"close":98.54,"high":100.99,"low":98.28,"open":100.62,"volume":627000},{"timestamp":1378301400,"date":"2013-09-04","index":1474,"close":97.86,"high":98.97,"low":97.41,"open":98.54,"volume":949000},{"timestamp":1378387800,"date":"2013-09-05","index":1475,"close":98,"high":98.32,"low":97.3,"open":98.09,"volume":856500},{"timestamp":1378474200,"date":"2013-09-06","index":1476,"close":97.24,"high":99.02,"low":96.44,"open":98.1,"volume":947500},{"timestamp":1378733400,"date":"2013-09-09","index":1477,"close":101.35,"high":101.88,"low":98.45,"open":99.2,"volume":912900},{"timestamp":1378819800,"date":"2013-09-10","index":1478,"close":103.67,"high":104.26,"low":101.09,"open":102.04,"volume":783200},{"timestamp":1378906200,"date":"2013-09-11","index":1479,"close":102.16,"high":104.2,"low":101.68,"open":103.43,"volume":781000},{"timestamp":1378992600,"date":"2013-09-12","index":1480,"close":100.16,"high":103.1,"low":99.96,"open":101.53,"volume":1780200}],"post":[{"timestamp":1379079000,"date":"2013-09-13","index":1481,"close":117.53,"high":118.27,"low":112.47,"open":114.1,"volume":4487000},{"timestamp":1379338200,"date":"2013-09-16","index":1482,"close":118.35,"high":120.11,"low":117.38,"open":118.5,"volume":1471800},{"timestamp":1379424600,"date":"2013-09-17","index":1483,"close":117.13,"high":117.92,"low":116.63,"open":116.98,"volume":1055800},{"timestamp":1379511000,"date":"2013-09-18","index":1484,"close":119.99,"high":120.36,"low":116.46,"open":117.08,"volume":1261100},{"timestamp":1379597400,"date":"2013-09-19","index":1485,"close":118.75,"high":121.5,"low":118.3,"open":120.72,"volume":922900},{"timestamp":1379683800,"date":"2013-09-20","index":1486,"close":117.63,"high":119.82,"low":116.66,"open":119.27,"volume":1283300},{"timestamp":1379943000,"date":"2013-09-23","index":1487,"close":117.11,"high":117.87,"low":116,"open":116.14,"volume":586400},{"timestamp":1380029400,"date":"2013-09-24","index":1488,"close":117.15,"high":118.34,"low":116.23,"open":117.08,"volume":434100},{"timestamp":1380115800,"date":"2013-09-25","index":1489,"close":116.78,"high":117.9,"low":115.71,"open":117.65,"volume":352300},{"timestamp":1380202200,"date":"2013-09-26","index":1490,"close":117.32,"high":118.88,"low":116.83,"open":117.75,"volume":356600},{"timestamp":1380288600,"date":"2013-09-27","index":1491,"close":119.11,"high":119.17,"low":116.08,"open":117.11,"volume":488100}]},{"date":"2013-06-11","estimated":0.62,"reported":0.65,"pre":[{"timestamp":1369747800,"date":"2013-05-28","index":1405,"close":92.09,"high":93.49,"low":91.78,"open":92.92,"volume":513800},{"timestamp":1369834200,"date":"2013-05-29","index":1406,"close":91.67,"high":92.58,"low":91,"open":91.75,"volume":713900},{"timestamp":1369920600,"date":"2013-05-30","index":1407,"close":91.44,"high":92.09,"low":91.1,"open":91.74,"volume":517700},{"timestamp":1370007000,"date":"2013-05-31","index":1408,"close":90.76,"high":91.62,"low":90.42,"open":91.06,"volume":683400},{"timestamp":1370266200,"date":"2013-06-03","index":1409,"close":89.74,"high":91.24,"low":88.2,"open":91.24,"volume":653800},{"timestamp":1370352600,"date":"2013-06-04","index":1410,"close":87.11,"high":89.54,"low":85.76,"open":87.9,"volume":1344700},{"timestamp":1370439000,"date":"2013-06-05","index":1411,"close":86.09,"high":88,"low":85.98,"open":86.72,"volume":726900},{"timestamp":1370525400,"date":"2013-06-06","index":1412,"close":86.89,"high":86.91,"low":85.83,"open":86.27,"volume":554400},{"timestamp":1370611800,"date":"2013-06-07","index":1413,"close":85.65,"high":87.76,"low":85.51,"open":87.16,"volume":938900},{"timestamp":1370871000,"date":"2013-06-10","index":1414,"close":86.59,"high":87.3,"low":86.17,"open":86.79,"volume":1609700},{"timestamp":1370957400,"date":"2013-06-11","index":1415,"close":84.13,"high":86.74,"low":83.65,"open":86,"volume":2308500}],"post":[{"timestamp":1371043800,"date":"2013-06-12","index":1416,"close":96.64,"high":98.88,"low":95.1,"open":95.36,"volume":7492200},{"timestamp":1371130200,"date":"2013-06-13","index":1417,"close":97.01,"high":97.45,"low":95.25,"open":96.36,"volume":1521300},{"timestamp":1371216600,"date":"2013-06-14","index":1418,"close":96.14,"high":97,"low":95.19,"open":96.08,"volume":838700},{"timestamp":1371475800,"date":"2013-06-17","index":1419,"close":96.02,"high":96.68,"low":95.5,"open":96.12,"volume":714400},{"timestamp":1371562200,"date":"2013-06-18","index":1420,"close":96.6,"high":96.85,"low":95.77,"open":96,"volume":542600},{"timestamp":1371648600,"date":"2013-06-19","index":1421,"close":95.04,"high":96.64,"low":94.95,"open":96.32,"volume":473700},{"timestamp":1371735000,"date":"2013-06-20","index":1422,"close":93.4,"high":94.73,"low":92.97,"open":94.45,"volume":645500},{"timestamp":1371821400,"date":"2013-06-21","index":1423,"close":94.15,"high":94.36,"low":91.94,"open":93.93,"volume":1042100},{"timestamp":1372080600,"date":"2013-06-24","index":1424,"close":97.18,"high":98.33,"low":92.55,"open":93.28,"volume":2092000},{"timestamp":1372167000,"date":"2013-06-25","index":1425,"close":97.89,"high":98.8,"low":96.85,"open":98.01,"volume":897100},{"timestamp":1372253400,"date":"2013-06-26","index":1426,"close":98.71,"high":100,"low":98.12,"open":98.8,"volume":779400}]},{"date":"2013-03-14","estimated":0.98,"reported":1,"pre":[{"timestamp":1362061800,"date":"2013-02-28","index":1344,"close":88.56,"high":89.04,"low":87.71,"open":88,"volume":1117100},{"timestamp":1362148200,"date":"2013-03-01","index":1345,"close":88.78,"high":89.39,"low":87.82,"open":88.39,"volume":937000},{"timestamp":1362407400,"date":"2013-03-04","index":1346,"close":89.79,"high":90.39,"low":88.83,"open":89.2,"volume":753100},{"timestamp":1362493800,"date":"2013-03-05","index":1347,"close":91.68,"high":92.12,"low":90.04,"open":90.27,"volume":1325600},{"timestamp":1362580200,"date":"2013-03-06","index":1348,"close":91.11,"high":91.69,"low":90.79,"open":91.38,"volume":1396800},{"timestamp":1362666600,"date":"2013-03-07","index":1349,"close":89.91,"high":91.19,"low":89.31,"open":90.72,"volume":948800},{"timestamp":1362753000,"date":"2013-03-08","index":1350,"close":89.79,"high":90.42,"low":89,"open":90.08,"volume":1657300},{"timestamp":1363008600,"date":"2013-03-11","index":1351,"close":89.82,"high":90.53,"low":89.52,"open":89.88,"volume":1240500},{"timestamp":1363095000,"date":"2013-03-12","index":1352,"close":87.19,"high":89.88,"low":87.15,"open":89.73,"volume":1011000},{"timestamp":1363181400,"date":"2013-03-13","index":1353,"close":87.49,"high":88.7,"low":86.63,"open":87.93,"volume":1455600},{"timestamp":1363267800,"date":"2013-03-14","index":1354,"close":88.37,"high":89.03,"low":87.18,"open":87.85,"volume":2943100}],"post":[{"timestamp":1363354200,"date":"2013-03-15","index":1355,"close":74.14,"high":76.93,"low":72.51,"open":75.96,"volume":13814500},{"timestamp":1363613400,"date":"2013-03-18","index":1356,"close":73.96,"high":74.74,"low":72.94,"open":73.61,"volume":2411000},{"timestamp":1363699800,"date":"2013-03-19","index":1357,"close":74.91,"high":75.15,"low":74.17,"open":74.21,"volume":2306200},{"timestamp":1363786200,"date":"2013-03-20","index":1358,"close":77.38,"high":78.2,"low":74.93,"open":75.44,"volume":2470100},{"timestamp":1363872600,"date":"2013-03-21","index":1359,"close":76.39,"high":79.2,"low":76.1,"open":77.28,"volume":2481300},{"timestamp":1363959000,"date":"2013-03-22","index":1360,"close":77.52,"high":77.95,"low":77.05,"open":77.43,"volume":1562500},{"timestamp":1364218200,"date":"2013-03-25","index":1361,"close":77.22,"high":78.26,"low":76.11,"open":77.86,"volume":947700},{"timestamp":1364304600,"date":"2013-03-26","index":1362,"close":79.3,"high":79.67,"low":76.8,"open":77.17,"volume":1418800},{"timestamp":1364391000,"date":"2013-03-27","index":1363,"close":80.48,"high":80.65,"low":78.63,"open":78.99,"volume":1337900},{"timestamp":1364477400,"date":"2013-03-28","index":1364,"close":81.17,"high":81.59,"low":80.17,"open":80.46,"volume":1995400},{"timestamp":1364823000,"date":"2013-04-01","index":1365,"close":81.69,"high":81.85,"low":80.85,"open":81.1,"volume":1087900}]},{"date":"2012-11-29","estimated":0.56,"reported":0.59,"pre":[{"timestamp":1352903400,"date":"2012-11-14","index":1273,"close":87.31,"high":89.77,"low":86.88,"open":89.34,"volume":519300},{"timestamp":1352989800,"date":"2012-11-15","index":1274,"close":86.93,"high":89.14,"low":86.76,"open":86.99,"volume":804000},{"timestamp":1353076200,"date":"2012-11-16","index":1275,"close":87.6,"high":88.6,"low":87.31,"open":87.56,"volume":1144800},{"timestamp":1353335400,"date":"2012-11-19","index":1276,"close":89.02,"high":90.24,"low":88.27,"open":88.4,"volume":785500},{"timestamp":1353421800,"date":"2012-11-20","index":1277,"close":88.94,"high":89.35,"low":88.21,"open":89.03,"volume":375500},{"timestamp":1353508200,"date":"2012-11-21","index":1278,"close":90.52,"high":91.04,"low":88.85,"open":88.85,"volume":417400},{"timestamp":1353681000,"date":"2012-11-23","index":1279,"close":92.2,"high":92.25,"low":90.68,"open":90.79,"volume":254700},{"timestamp":1353940200,"date":"2012-11-26","index":1280,"close":92.93,"high":93.1,"low":90.93,"open":92.17,"volume":524000},{"timestamp":1354026600,"date":"2012-11-27","index":1281,"close":93.24,"high":93.92,"low":92.5,"open":92.9,"volume":564900},{"timestamp":1354113000,"date":"2012-11-28","index":1282,"close":94.19,"high":94.55,"low":91.48,"open":92.72,"volume":1086800},{"timestamp":1354199400,"date":"2012-11-29","index":1283,"close":93.15,"high":94.38,"low":91.99,"open":94.29,"volume":1660400}],"post":[{"timestamp":1354285800,"date":"2012-11-30","index":1284,"close":100.28,"high":100.4,"low":97.52,"open":98,"volume":4001200},{"timestamp":1354545000,"date":"2012-12-03","index":1285,"close":100.9,"high":101.03,"low":99.82,"open":100,"volume":1088900},{"timestamp":1354631400,"date":"2012-12-04","index":1286,"close":100.38,"high":100.95,"low":99.73,"open":100.95,"volume":1159300},{"timestamp":1354717800,"date":"2012-12-05","index":1287,"close":100.19,"high":100.7,"low":99.7,"open":100.4,"volume":676800},{"timestamp":1354804200,"date":"2012-12-06","index":1288,"close":101.53,"high":101.61,"low":99.95,"open":100.3,"volume":738600},{"timestamp":1354890600,"date":"2012-12-07","index":1289,"close":100.44,"high":101.59,"low":100.02,"open":101.45,"volume":730000},{"timestamp":1355149800,"date":"2012-12-10","index":1290,"close":99.53,"high":100.59,"low":99.43,"open":100.57,"volume":539300},{"timestamp":1355236200,"date":"2012-12-11","index":1291,"close":97.03,"high":100.02,"low":96.7,"open":99.6,"volume":982100},{"timestamp":1355322600,"date":"2012-12-12","index":1292,"close":95.4,"high":97.85,"low":95.09,"open":97.76,"volume":837400},{"timestamp":1355409000,"date":"2012-12-13","index":1293,"close":94.25,"high":96.23,"low":94.15,"open":95.57,"volume":1002700},{"timestamp":1355495400,"date":"2012-12-14","index":1294,"close":95,"high":95.33,"low":94.1,"open":94.3,"volume":739200}]},{"date":"2012-09-06","estimated":0.51,"reported":0.54,"pre":[{"timestamp":1345642200,"date":"2012-08-22","index":1216,"close":91.9,"high":92.05,"low":90.95,"open":91.92,"volume":679800},{"timestamp":1345728600,"date":"2012-08-23","index":1217,"close":92.21,"high":92.39,"low":91.17,"open":91.38,"volume":468600},{"timestamp":1345815000,"date":"2012-08-24","index":1218,"close":92.96,"high":93.28,"low":91.95,"open":92.45,"volume":598800},{"timestamp":1346074200,"date":"2012-08-27","index":1219,"close":93.69,"high":93.96,"low":92.67,"open":93.58,"volume":965200},{"timestamp":1346160600,"date":"2012-08-28","index":1220,"close":94.85,"high":95.2,"low":93.24,"open":93.68,"volume":977100},{"timestamp":1346247000,"date":"2012-08-29","index":1221,"close":94.33,"high":95.13,"low":93.33,"open":94.31,"volume":910300},{"timestamp":1346333400,"date":"2012-08-30","index":1222,"close":93.63,"high":94.92,"low":93.07,"open":94.09,"volume":332600},{"timestamp":1346419800,"date":"2012-08-31","index":1223,"close":94,"high":94.5,"low":93,"open":94.25,"volume":576600},{"timestamp":1346765400,"date":"2012-09-04","index":1224,"close":94.18,"high":94.55,"low":92.81,"open":94.03,"volume":1235500},{"timestamp":1346851800,"date":"2012-09-05","index":1225,"close":92.92,"high":94.82,"low":92.54,"open":94.43,"volume":1192100},{"timestamp":1346938200,"date":"2012-09-06","index":1226,"close":95.26,"high":95.8,"low":92.84,"open":93.8,"volume":1804400}],"post":[{"timestamp":1347024600,"date":"2012-09-07","index":1227,"close":101.54,"high":103.52,"low":99.26,"open":102.75,"volume":3115400},{"timestamp":1347283800,"date":"2012-09-10","index":1228,"close":100.19,"high":102.19,"low":100.05,"open":101.5,"volume":846900},{"timestamp":1347370200,"date":"2012-09-11","index":1229,"close":99.34,"high":100.84,"low":98.92,"open":99.02,"volume":544400},{"timestamp":1347456600,"date":"2012-09-12","index":1230,"close":98.9,"high":99.78,"low":98.45,"open":99.28,"volume":656500},{"timestamp":1347543000,"date":"2012-09-13","index":1231,"close":100.16,"high":100.4,"low":97.3,"open":97.43,"volume":950200},{"timestamp":1347629400,"date":"2012-09-14","index":1232,"close":100.87,"high":102.4,"low":99.78,"open":100,"volume":994800},{"timestamp":1347888600,"date":"2012-09-17","index":1233,"close":99.66,"high":101.35,"low":99.4,"open":101.35,"volume":648700},{"timestamp":1347975000,"date":"2012-09-18","index":1234,"close":97.77,"high":98.97,"low":96.32,"open":98.97,"volume":610000},{"timestamp":1348061400,"date":"2012-09-19","index":1235,"close":98.55,"high":98.82,"low":97.32,"open":97.73,"volume":468400},{"timestamp":1348147800,"date":"2012-09-20","index":1236,"close":98.5,"high":99.01,"low":97.4,"open":98.85,"volume":384600},{"timestamp":1348234200,"date":"2012-09-21","index":1237,"close":97.92,"high":99.08,"low":97.24,"open":98.38,"volume":518200}]},{"date":"2012-06-05","estimated":0.53,"reported":0.54,"pre":[{"timestamp":1337607000,"date":"2012-05-21","index":1151,"close":87.84,"high":87.95,"low":83.52,"open":85.14,"volume":1155200},{"timestamp":1337693400,"date":"2012-05-22","index":1152,"close":90.5,"high":90.72,"low":87.55,"open":87.93,"volume":899100},{"timestamp":1337779800,"date":"2012-05-23","index":1153,"close":91.2,"high":91.68,"low":89.01,"open":90.12,"volume":1365500},{"timestamp":1337866200,"date":"2012-05-24","index":1154,"close":90.93,"high":92.09,"low":90.03,"open":91.93,"volume":887600},{"timestamp":1337952600,"date":"2012-05-25","index":1155,"close":90.95,"high":91.88,"low":89.92,"open":91.33,"volume":591000},{"timestamp":1338298200,"date":"2012-05-29","index":1156,"close":91.24,"high":91.95,"low":89.45,"open":91.72,"volume":1644900},{"timestamp":1338384600,"date":"2012-05-30","index":1157,"close":89.6,"high":91.15,"low":88.43,"open":91.15,"volume":892300},{"timestamp":1338471000,"date":"2012-05-31","index":1158,"close":89.37,"high":90.13,"low":86.89,"open":90.13,"volume":3247700},{"timestamp":1338557400,"date":"2012-06-01","index":1159,"close":86.55,"high":88.56,"low":85.63,"open":88.5,"volume":1026400},{"timestamp":1338816600,"date":"2012-06-04","index":1160,"close":86.29,"high":86.65,"low":84.2,"open":86.44,"volume":798000},{"timestamp":1338903000,"date":"2012-06-05","index":1161,"close":87.38,"high":87.49,"low":85.01,"open":86.48,"volume":1234300}],"post":[{"timestamp":1338989400,"date":"2012-06-06","index":1162,"close":94.74,"high":97.89,"low":90.84,"open":91.6,"volume":3538100},{"timestamp":1339075800,"date":"2012-06-07","index":1163,"close":93.33,"high":97,"low":92.88,"open":96.07,"volume":1246600},{"timestamp":1339162200,"date":"2012-06-08","index":1164,"close":94,"high":94.5,"low":92.23,"open":92.97,"volume":914100},{"timestamp":1339421400,"date":"2012-06-11","index":1165,"close":92.25,"high":95.08,"low":91.99,"open":95,"volume":1136000},{"timestamp":1339507800,"date":"2012-06-12","index":1166,"close":94.26,"high":94.54,"low":91.62,"open":92.44,"volume":826000},{"timestamp":1339594200,"date":"2012-06-13","index":1167,"close":91.65,"high":94.53,"low":91.31,"open":93.82,"volume":1087700},{"timestamp":1339680600,"date":"2012-06-14","index":1168,"close":92.98,"high":93.74,"low":91.64,"open":92.14,"volume":1027500},{"timestamp":1339767000,"date":"2012-06-15","index":1169,"close":95.84,"high":96,"low":92.66,"open":93.07,"volume":1279000},{"timestamp":1340026200,"date":"2012-06-18","index":1170,"close":97.01,"high":97.88,"low":94.87,"open":95.75,"volume":1408300},{"timestamp":1340112600,"date":"2012-06-19","index":1171,"close":96.76,"high":97.7,"low":96.15,"open":97.24,"volume":1003600},{"timestamp":1340199000,"date":"2012-06-20","index":1172,"close":97.7,"high":98.42,"low":95.28,"open":95.87,"volume":1009700}]},{"date":"2012-03-08","estimated":0.68,"reported":0.73,"pre":[{"timestamp":1330007400,"date":"2012-02-23","index":1090,"close":83.4,"high":84.02,"low":82.35,"open":82.35,"volume":502900},{"timestamp":1330093800,"date":"2012-02-24","index":1091,"close":81.94,"high":83.44,"low":81.61,"open":83.28,"volume":408800},{"timestamp":1330353000,"date":"2012-02-27","index":1092,"close":83.81,"high":84.11,"low":81.51,"open":81.69,"volume":460100},{"timestamp":1330439400,"date":"2012-02-28","index":1093,"close":83.88,"high":84.16,"low":82.33,"open":83.76,"volume":561200},{"timestamp":1330525800,"date":"2012-02-29","index":1094,"close":83.24,"high":83.9,"low":82.54,"open":83.9,"volume":370300},{"timestamp":1330612200,"date":"2012-03-01","index":1095,"close":85.31,"high":85.91,"low":83.01,"open":83.19,"volume":972700},{"timestamp":1330698600,"date":"2012-03-02","index":1096,"close":85.15,"high":85.62,"low":84.06,"open":85.42,"volume":463500},{"timestamp":1330957800,"date":"2012-03-05","index":1097,"close":87.14,"high":87.93,"low":85.83,"open":86.12,"volume":1005500},{"timestamp":1331044200,"date":"2012-03-06","index":1098,"close":85.85,"high":86.9,"low":84.79,"open":86.4,"volume":761300},{"timestamp":1331130600,"date":"2012-03-07","index":1099,"close":87.92,"high":88.68,"low":86,"open":86,"volume":909600},{"timestamp":1331217000,"date":"2012-03-08","index":1100,"close":89.27,"high":90.36,"low":87.56,"open":88.98,"volume":1556100}],"post":[{"timestamp":1331303400,"date":"2012-03-09","index":1101,"close":89.28,"high":92,"low":87.62,"open":90.44,"volume":1585600},{"timestamp":1331559000,"date":"2012-03-12","index":1102,"close":88.46,"high":89.89,"low":88.19,"open":89.45,"volume":741000},{"timestamp":1331645400,"date":"2012-03-13","index":1103,"close":90,"high":90,"low":88.28,"open":88.74,"volume":790600},{"timestamp":1331731800,"date":"2012-03-14","index":1104,"close":89.46,"high":90.28,"low":89.06,"open":90.2,"volume":543800},{"timestamp":1331818200,"date":"2012-03-15","index":1105,"close":90.37,"high":90.9,"low":88.61,"open":89.93,"volume":767800},{"timestamp":1331904600,"date":"2012-03-16","index":1106,"close":88.58,"high":90,"low":88.37,"open":89.65,"volume":753000},{"timestamp":1332163800,"date":"2012-03-19","index":1107,"close":89.6,"high":89.63,"low":88.01,"open":88.41,"volume":820100},{"timestamp":1332250200,"date":"2012-03-20","index":1108,"close":90.61,"high":91.01,"low":89.05,"open":89.26,"volume":684500},{"timestamp":1332336600,"date":"2012-03-21","index":1109,"close":92.07,"high":92.33,"low":90.39,"open":90.76,"volume":713100},{"timestamp":1332423000,"date":"2012-03-22","index":1110,"close":93.59,"high":93.88,"low":90.81,"open":91.55,"volume":843900},{"timestamp":1332509400,"date":"2012-03-23","index":1111,"close":93.55,"high":93.78,"low":92,"open":93.49,"volume":738800}]},{"date":"2011-12-01","estimated":0.38,"reported":0.42,"pre":[{"timestamp":1321453800,"date":"2011-11-16","index":1024,"close":71.55,"high":74.38,"low":71.01,"open":72.54,"volume":926200},{"timestamp":1321540200,"date":"2011-11-17","index":1025,"close":69.02,"high":71.71,"low":67.78,"open":71.55,"volume":1053800},{"timestamp":1321626600,"date":"2011-11-18","index":1026,"close":67.54,"high":70.98,"low":66.89,"open":70.97,"volume":1213500},{"timestamp":1321885800,"date":"2011-11-21","index":1027,"close":66.26,"high":66.88,"low":64.33,"open":66.19,"volume":849300},{"timestamp":1321972200,"date":"2011-11-22","index":1028,"close":66.49,"high":67.4,"low":64.93,"open":66.3,"volume":765000},{"timestamp":1322058600,"date":"2011-11-23","index":1029,"close":65.97,"high":66.86,"low":64.91,"open":65.91,"volume":588000},{"timestamp":1322231400,"date":"2011-11-25","index":1030,"close":64.6,"high":65.98,"low":64.41,"open":65.54,"volume":263100},{"timestamp":1322490600,"date":"2011-11-28","index":1031,"close":68.45,"high":69.38,"low":67.08,"open":67.2,"volume":864600},{"timestamp":1322577000,"date":"2011-11-29","index":1032,"close":68.37,"high":69.93,"low":67.69,"open":67.69,"volume":833300},{"timestamp":1322663400,"date":"2011-11-30","index":1033,"close":69.63,"high":71.24,"low":68.5,"open":71.1,"volume":2476400},{"timestamp":1322749800,"date":"2011-12-01","index":1034,"close":68.49,"high":70.49,"low":68,"open":69.75,"volume":1990400}],"post":[{"timestamp":1322836200,"date":"2011-12-02","index":1035,"close":74.19,"high":74.79,"low":70.1,"open":70.48,"volume":3010300},{"timestamp":1323095400,"date":"2011-12-05","index":1036,"close":73.9,"high":75.7,"low":72.5,"open":75.29,"volume":1325300},{"timestamp":1323181800,"date":"2011-12-06","index":1037,"close":72.93,"high":74.09,"low":72.08,"open":73.59,"volume":742000},{"timestamp":1323268200,"date":"2011-12-07","index":1038,"close":73.13,"high":74.19,"low":71.26,"open":72.5,"volume":898700},{"timestamp":1323354600,"date":"2011-12-08","index":1039,"close":72.13,"high":73.26,"low":71.5,"open":72.68,"volume":633200},{"timestamp":1323441000,"date":"2011-12-09","index":1040,"close":74.06,"high":74.34,"low":71.7,"open":72.86,"volume":769400},{"timestamp":1323700200,"date":"2011-12-12","index":1041,"close":72.76,"high":73.54,"low":71.75,"open":73.33,"volume":714200},{"timestamp":1323786600,"date":"2011-12-13","index":1042,"close":70.62,"high":73.75,"low":69.71,"open":72.95,"volume":775700},{"timestamp":1323873000,"date":"2011-12-14","index":1043,"close":67.21,"high":70.14,"low":66.9,"open":69.98,"volume":1321900},{"timestamp":1323959400,"date":"2011-12-15","index":1044,"close":66.72,"high":68.43,"low":66.17,"open":67.81,"volume":811400},{"timestamp":1324045800,"date":"2011-12-16","index":1045,"close":67.01,"high":68.2,"low":66.11,"open":66.79,"volume":877100}]},{"date":"2011-09-08","estimated":0.32,"reported":0.38,"pre":[{"timestamp":1314192600,"date":"2011-08-24","index":965,"close":54.26,"high":54.51,"low":52,"open":52.68,"volume":718900},{"timestamp":1314279000,"date":"2011-08-25","index":966,"close":53.48,"high":55.97,"low":53.19,"open":54.73,"volume":945900},{"timestamp":1314365400,"date":"2011-08-26","index":967,"close":56.48,"high":56.66,"low":51.71,"open":53.2,"volume":761200},{"timestamp":1314624600,"date":"2011-08-29","index":968,"close":58.97,"high":59.45,"low":57,"open":57.78,"volume":609700},{"timestamp":1314711000,"date":"2011-08-30","index":969,"close":57.59,"high":59.56,"low":57.27,"open":58.83,"volume":717500},{"timestamp":1314797400,"date":"2011-08-31","index":970,"close":59.08,"high":59.91,"low":57.93,"open":58.13,"volume":796400},{"timestamp":1314883800,"date":"2011-09-01","index":971,"close":57.6,"high":59.66,"low":57.32,"open":59.26,"volume":490700},{"timestamp":1314970200,"date":"2011-09-02","index":972,"close":55.33,"high":57.24,"low":54.95,"open":56.13,"volume":529200},{"timestamp":1315315800,"date":"2011-09-06","index":973,"close":55.37,"high":55.59,"low":51.64,"open":53.26,"volume":1216400},{"timestamp":1315402200,"date":"2011-09-07","index":974,"close":56.8,"high":57.25,"low":55.6,"open":56.39,"volume":626800},{"timestamp":1315488600,"date":"2011-09-08","index":975,"close":59.76,"high":60.2,"low":56.03,"open":56.59,"volume":1895300}],"post":[{"timestamp":1315575000,"date":"2011-09-09","index":976,"close":68.45,"high":68.7,"low":62.03,"open":62.13,"volume":4659200},{"timestamp":1315834200,"date":"2011-09-12","index":977,"close":70.93,"high":71.26,"low":67.95,"open":68.06,"volume":2083100},{"timestamp":1315920600,"date":"2011-09-13","index":978,"close":69.96,"high":71.41,"low":68.06,"open":70.26,"volume":2050700},{"timestamp":1316007000,"date":"2011-09-14","index":979,"close":69.95,"high":70.63,"low":67.9,"open":69.95,"volume":1391600},{"timestamp":1316093400,"date":"2011-09-15","index":980,"close":70.2,"high":70.5,"low":69,"open":70.5,"volume":851700},{"timestamp":1316179800,"date":"2011-09-16","index":981,"close":70.46,"high":70.5,"low":69.57,"open":69.85,"volume":1047200},{"timestamp":1316439000,"date":"2011-09-19","index":982,"close":72.86,"high":74,"low":69.13,"open":69.78,"volume":1452400},{"timestamp":1316525400,"date":"2011-09-20","index":983,"close":70.18,"high":73.91,"low":69.83,"open":73.62,"volume":1016100},{"timestamp":1316611800,"date":"2011-09-21","index":984,"close":68.06,"high":71.85,"low":67.98,"open":70.39,"volume":690400},{"timestamp":1316698200,"date":"2011-09-22","index":985,"close":66.88,"high":67.61,"low":64.58,"open":66.29,"volume":777500},{"timestamp":1316784600,"date":"2011-09-23","index":986,"close":66.96,"high":68,"low":65.63,"open":66.56,"volume":589700}]},{"date":"2011-06-07","estimated":0.31,"reported":0.37,"pre":[{"timestamp":1306157400,"date":"2011-05-23","index":900,"close":52.41,"high":52.88,"low":50.43,"open":51.49,"volume":646000},{"timestamp":1306243800,"date":"2011-05-24","index":901,"close":52.05,"high":52.76,"low":51.77,"open":52.51,"volume":445700},{"timestamp":1306330200,"date":"2011-05-25","index":902,"close":52.83,"high":53.18,"low":51.55,"open":51.76,"volume":280000},{"timestamp":1306416600,"date":"2011-05-26","index":903,"close":54.55,"high":55.17,"low":52.84,"open":52.97,"volume":469400},{"timestamp":1306503000,"date":"2011-05-27","index":904,"close":55.25,"high":55.29,"low":54.41,"open":54.82,"volume":306300},{"timestamp":1306848600,"date":"2011-05-31","index":905,"close":55.98,"high":57.17,"low":55.3,"open":56.26,"volume":1317300},{"timestamp":1306935000,"date":"2011-06-01","index":906,"close":54.12,"high":56.7,"low":54,"open":56.22,"volume":842600},{"timestamp":1307021400,"date":"2011-06-02","index":907,"close":50.59,"high":53.93,"low":50.51,"open":53.92,"volume":1406300},{"timestamp":1307107800,"date":"2011-06-03","index":908,"close":51.06,"high":51.61,"low":48.68,"open":49.99,"volume":1426700},{"timestamp":1307367000,"date":"2011-06-06","index":909,"close":49.7,"high":52.1,"low":49.6,"open":51.64,"volume":842700},{"timestamp":1307453400,"date":"2011-06-07","index":910,"close":49.61,"high":50.5,"low":49.34,"open":49.99,"volume":1416800}],"post":[{"timestamp":1307539800,"date":"2011-06-08","index":911,"close":55.9,"high":56.83,"low":53.1,"open":56.33,"volume":3945000},{"timestamp":1307626200,"date":"2011-06-09","index":912,"close":57.05,"high":57.25,"low":55.19,"open":55.94,"volume":1179600},{"timestamp":1307712600,"date":"2011-06-10","index":913,"close":56.16,"high":57.19,"low":55.64,"open":56.59,"volume":943900},{"timestamp":1307971800,"date":"2011-06-13","index":914,"close":57.75,"high":58.22,"low":55.51,"open":56.16,"volume":1258800},{"timestamp":1308058200,"date":"2011-06-14","index":915,"close":59.31,"high":59.35,"low":58.15,"open":58.42,"volume":1233000},{"timestamp":1308144600,"date":"2011-06-15","index":916,"close":57.03,"high":59.4,"low":56.9,"open":58.63,"volume":1070900},{"timestamp":1308231000,"date":"2011-06-16","index":917,"close":56.88,"high":58.2,"low":56.03,"open":57.16,"volume":893200},{"timestamp":1308317400,"date":"2011-06-17","index":918,"close":57.42,"high":57.96,"low":56.72,"open":57.24,"volume":1093300},{"timestamp":1308576600,"date":"2011-06-20","index":919,"close":58.74,"high":59.01,"low":57.02,"open":57.16,"volume":816500},{"timestamp":1308663000,"date":"2011-06-21","index":920,"close":62.08,"high":62.39,"low":59,"open":59.3,"volume":1366600},{"timestamp":1308749400,"date":"2011-06-22","index":921,"close":61.49,"high":62.69,"low":61.05,"open":61.66,"volume":867700}]},{"date":"2011-03-10","estimated":0.44,"reported":0.49,"pre":[{"timestamp":1298557800,"date":"2011-02-24","index":839,"close":41.18,"high":42.58,"low":40.49,"open":40.96,"volume":542400},{"timestamp":1298644200,"date":"2011-02-25","index":840,"close":42.97,"high":43.43,"low":41.34,"open":41.34,"volume":397900},{"timestamp":1298903400,"date":"2011-02-28","index":841,"close":41.73,"high":43.37,"low":41.52,"open":43.08,"volume":478500},{"timestamp":1298989800,"date":"2011-03-01","index":842,"close":41.05,"high":41.86,"low":40.55,"open":41.4,"volume":581900},{"timestamp":1299076200,"date":"2011-03-02","index":843,"close":41.1,"high":41.74,"low":40.25,"open":40.84,"volume":438800},{"timestamp":1299162600,"date":"2011-03-03","index":844,"close":42.25,"high":42.68,"low":41.12,"open":41.62,"volume":374600},{"timestamp":1299249000,"date":"2011-03-04","index":845,"close":41.98,"high":42.22,"low":41.08,"open":42.11,"volume":582800},{"timestamp":1299508200,"date":"2011-03-07","index":846,"close":41.27,"high":43.16,"low":40.48,"open":42.99,"volume":707200},{"timestamp":1299594600,"date":"2011-03-08","index":847,"close":41.87,"high":42.21,"low":40.66,"open":41.25,"volume":520200},{"timestamp":1299681000,"date":"2011-03-09","index":848,"close":41.13,"high":42.28,"low":41,"open":41.66,"volume":705300},{"timestamp":1299767400,"date":"2011-03-10","index":849,"close":42.11,"high":42.57,"low":40.34,"open":40.7,"volume":1210000}],"post":[{"timestamp":1299853800,"date":"2011-03-11","index":850,"close":45.77,"high":47.55,"low":43.02,"open":43.02,"volume":3042800},{"timestamp":1300109400,"date":"2011-03-14","index":851,"close":46.95,"high":47.2,"low":45.68,"open":45.68,"volume":1068400},{"timestamp":1300195800,"date":"2011-03-15","index":852,"close":47.19,"high":47.85,"low":44.18,"open":45.45,"volume":1074900},{"timestamp":1300282200,"date":"2011-03-16","index":853,"close":46.2,"high":47.93,"low":45.63,"open":46.7,"volume":978100},{"timestamp":1300368600,"date":"2011-03-17","index":854,"close":46.42,"high":47.48,"low":45.81,"open":47,"volume":545200},{"timestamp":1300455000,"date":"2011-03-18","index":855,"close":46.77,"high":47.53,"low":45.69,"open":47.5,"volume":1842600},{"timestamp":1300714200,"date":"2011-03-21","index":856,"close":47.25,"high":47.93,"low":46.19,"open":46.91,"volume":578200},{"timestamp":1300800600,"date":"2011-03-22","index":857,"close":46.47,"high":47.42,"low":46.39,"open":47.25,"volume":431300},{"timestamp":1300887000,"date":"2011-03-23","index":858,"close":47.27,"high":47.53,"low":45.98,"open":46.55,"volume":549900},{"timestamp":1300973400,"date":"2011-03-24","index":859,"close":47.84,"high":48.43,"low":47.02,"open":47.47,"volume":492900},{"timestamp":1301059800,"date":"2011-03-25","index":860,"close":47.65,"high":48.45,"low":47.54,"open":47.83,"volume":325300}]},{"date":"2010-12-02","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1290004200,"date":"2010-11-17","index":772,"close":31.5,"high":31.86,"low":31.01,"open":31.39,"volume":149900},{"timestamp":1290090600,"date":"2010-11-18","index":773,"close":31.97,"high":32.68,"low":31.76,"open":31.76,"volume":200200},{"timestamp":1290177000,"date":"2010-11-19","index":774,"close":31.95,"high":32.05,"low":31.64,"open":32.04,"volume":305000},{"timestamp":1290436200,"date":"2010-11-22","index":775,"close":32.68,"high":32.87,"low":31.29,"open":31.95,"volume":429900},{"timestamp":1290522600,"date":"2010-11-23","index":776,"close":33.48,"high":33.5,"low":32.24,"open":32.27,"volume":410700},{"timestamp":1290609000,"date":"2010-11-24","index":777,"close":34.47,"high":35,"low":33.59,"open":33.76,"volume":663700},{"timestamp":1290781800,"date":"2010-11-26","index":778,"close":34.99,"high":35.05,"low":34.33,"open":34.44,"volume":163100},{"timestamp":1291041000,"date":"2010-11-29","index":779,"close":35.15,"high":35.55,"low":34.2,"open":34.37,"volume":703000},{"timestamp":1291127400,"date":"2010-11-30","index":780,"close":34.95,"high":35.96,"low":34.5,"open":34.64,"volume":785000},{"timestamp":1291213800,"date":"2010-12-01","index":781,"close":36.47,"high":36.71,"low":35.58,"open":35.77,"volume":857500},{"timestamp":1291300200,"date":"2010-12-02","index":782,"close":35.72,"high":37.24,"low":35.37,"open":36.42,"volume":1628200}],"post":[{"timestamp":1291386600,"date":"2010-12-03","index":783,"close":35.22,"high":35.58,"low":33.76,"open":34.37,"volume":1773600},{"timestamp":1291645800,"date":"2010-12-06","index":784,"close":34.08,"high":36.04,"low":33.63,"open":35.16,"volume":1074700},{"timestamp":1291732200,"date":"2010-12-07","index":785,"close":33.86,"high":34.92,"low":33.76,"open":34.61,"volume":631000},{"timestamp":1291818600,"date":"2010-12-08","index":786,"close":34.41,"high":34.66,"low":33.41,"open":33.86,"volume":636700},{"timestamp":1291905000,"date":"2010-12-09","index":787,"close":34.76,"high":35.35,"low":33.73,"open":35.31,"volume":650300},{"timestamp":1291991400,"date":"2010-12-10","index":788,"close":34.71,"high":34.93,"low":34.23,"open":34.93,"volume":418900},{"timestamp":1292250600,"date":"2010-12-13","index":789,"close":34.01,"high":34.97,"low":33.8,"open":34.96,"volume":612300},{"timestamp":1292337000,"date":"2010-12-14","index":790,"close":33.16,"high":34.21,"low":33.01,"open":33.78,"volume":616900},{"timestamp":1292423400,"date":"2010-12-15","index":791,"close":32.79,"high":33.42,"low":32.01,"open":33,"volume":857500},{"timestamp":1292509800,"date":"2010-12-16","index":792,"close":34.09,"high":34.33,"low":32.6,"open":32.61,"volume":538000},{"timestamp":1292596200,"date":"2010-12-17","index":793,"close":33.15,"high":34.18,"low":33.15,"open":34.17,"volume":3264000}]},{"date":"2010-09-02","estimated":0.18,"reported":0.22,"pre":[{"timestamp":1282224600,"date":"2010-08-19","index":709,"close":23.44,"high":24.29,"low":23.41,"open":24.05,"volume":522600},{"timestamp":1282311000,"date":"2010-08-20","index":710,"close":23.36,"high":23.55,"low":22.88,"open":23.4,"volume":530000},{"timestamp":1282570200,"date":"2010-08-23","index":711,"close":23.19,"high":23.7,"low":23.16,"open":23.44,"volume":326400},{"timestamp":1282656600,"date":"2010-08-24","index":712,"close":22.96,"high":23.4,"low":22.2,"open":22.92,"volume":364100},{"timestamp":1282743000,"date":"2010-08-25","index":713,"close":23.58,"high":23.65,"low":22.69,"open":22.69,"volume":266600},{"timestamp":1282829400,"date":"2010-08-26","index":714,"close":23.27,"high":23.97,"low":23.13,"open":23.74,"volume":385300},{"timestamp":1282915800,"date":"2010-08-27","index":715,"close":23.71,"high":23.98,"low":23.21,"open":23.64,"volume":309200},{"timestamp":1283175000,"date":"2010-08-30","index":716,"close":23.54,"high":23.79,"low":23.21,"open":23.52,"volume":615500},{"timestamp":1283261400,"date":"2010-08-31","index":717,"close":22.7,"high":23.56,"low":22.45,"open":23.56,"volume":769100},{"timestamp":1283347800,"date":"2010-09-01","index":718,"close":22.26,"high":23.22,"low":20.67,"open":22.93,"volume":3352200},{"timestamp":1283434200,"date":"2010-09-02","index":719,"close":22.23,"high":23.49,"low":21.6,"open":22.29,"volume":1406700}],"post":[{"timestamp":1283520600,"date":"2010-09-03","index":720,"close":26.3,"high":26.47,"low":24.3,"open":25.23,"volume":3125700},{"timestamp":1283866200,"date":"2010-09-07","index":721,"close":26.4,"high":26.74,"low":26.06,"open":26.41,"volume":859700},{"timestamp":1283952600,"date":"2010-09-08","index":722,"close":26.71,"high":26.95,"low":26.39,"open":26.75,"volume":813700},{"timestamp":1284039000,"date":"2010-09-09","index":723,"close":26.35,"high":26.96,"low":25.97,"open":26.92,"volume":419400},{"timestamp":1284125400,"date":"2010-09-10","index":724,"close":26.21,"high":26.88,"low":26.19,"open":26.36,"volume":363800},{"timestamp":1284384600,"date":"2010-09-13","index":725,"close":27.65,"high":27.7,"low":26.41,"open":26.5,"volume":774900},{"timestamp":1284471000,"date":"2010-09-14","index":726,"close":28.59,"high":29.25,"low":27.34,"open":27.52,"volume":1039300},{"timestamp":1284557400,"date":"2010-09-15","index":727,"close":28.01,"high":28.56,"low":27.87,"open":28.4,"volume":445300},{"timestamp":1284643800,"date":"2010-09-16","index":728,"close":28.03,"high":28.15,"low":27.53,"open":27.89,"volume":250700},{"timestamp":1284730200,"date":"2010-09-17","index":729,"close":28.15,"high":28.45,"low":27.54,"open":28.33,"volume":446300},{"timestamp":1284989400,"date":"2010-09-20","index":730,"close":28.23,"high":28.33,"low":27.54,"open":28.31,"volume":504900}]},{"date":"2010-06-03","estimated":0.19,"reported":0.23,"pre":[{"timestamp":1274275800,"date":"2010-05-19","index":645,"close":23.51,"high":23.97,"low":22.91,"open":23.31,"volume":203300},{"timestamp":1274362200,"date":"2010-05-20","index":646,"close":22.16,"high":22.97,"low":22.1,"open":22.85,"volume":313300},{"timestamp":1274448600,"date":"2010-05-21","index":647,"close":23.32,"high":23.83,"low":21.35,"open":21.7,"volume":422500},{"timestamp":1274707800,"date":"2010-05-24","index":648,"close":23.55,"high":24.07,"low":23.33,"open":23.33,"volume":244100},{"timestamp":1274794200,"date":"2010-05-25","index":649,"close":22.86,"high":23.09,"low":22,"open":22.71,"volume":464200},{"timestamp":1274880600,"date":"2010-05-26","index":650,"close":23.62,"high":24.09,"low":22.79,"open":23.18,"volume":759700},{"timestamp":1274967000,"date":"2010-05-27","index":651,"close":24.59,"high":24.78,"low":23.24,"open":24.32,"volume":317200},{"timestamp":1275053400,"date":"2010-05-28","index":652,"close":25.58,"high":26,"low":24.81,"open":25.25,"volume":636300},{"timestamp":1275399000,"date":"2010-06-01","index":653,"close":24.75,"high":25.98,"low":24.75,"open":25.41,"volume":487900},{"timestamp":1275485400,"date":"2010-06-02","index":654,"close":23.59,"high":25.09,"low":22.86,"open":24.82,"volume":1154600},{"timestamp":1275571800,"date":"2010-06-03","index":655,"close":23.9,"high":24.14,"low":23.17,"open":23.55,"volume":482500}],"post":[{"timestamp":1275658200,"date":"2010-06-04","index":656,"close":23.16,"high":23.9,"low":22.73,"open":23.7,"volume":781100},{"timestamp":1275917400,"date":"2010-06-07","index":657,"close":22.23,"high":23.48,"low":21.57,"open":23.4,"volume":925800},{"timestamp":1276003800,"date":"2010-06-08","index":658,"close":21.42,"high":22.52,"low":21.25,"open":22.28,"volume":577600},{"timestamp":1276090200,"date":"2010-06-09","index":659,"close":21.9,"high":22.19,"low":21.24,"open":21.6,"volume":930300},{"timestamp":1276176600,"date":"2010-06-10","index":660,"close":22.4,"high":22.6,"low":21.92,"open":22.19,"volume":849200},{"timestamp":1276263000,"date":"2010-06-11","index":661,"close":24.68,"high":24.87,"low":22.62,"open":22.67,"volume":5334600},{"timestamp":1276522200,"date":"2010-06-14","index":662,"close":24.53,"high":24.89,"low":23.75,"open":24.75,"volume":1084400},{"timestamp":1276608600,"date":"2010-06-15","index":663,"close":25.12,"high":25.37,"low":24.81,"open":25.18,"volume":889300},{"timestamp":1276695000,"date":"2010-06-16","index":664,"close":25.85,"high":26.5,"low":24.86,"open":25.04,"volume":1434600},{"timestamp":1276781400,"date":"2010-06-17","index":665,"close":25.8,"high":26.46,"low":24.86,"open":26.13,"volume":677800},{"timestamp":1276867800,"date":"2010-06-18","index":666,"close":26.18,"high":26.49,"low":25.83,"open":25.97,"volume":781800}]},{"date":"2010-03-11","estimated":0.3,"reported":0.34,"pre":[{"timestamp":1267108200,"date":"2010-02-25","index":587,"close":18.1,"high":18.5,"low":17.95,"open":18.08,"volume":204700},{"timestamp":1267194600,"date":"2010-02-26","index":588,"close":18.33,"high":18.5,"low":18.12,"open":18.17,"volume":112600},{"timestamp":1267453800,"date":"2010-03-01","index":589,"close":19.12,"high":19.21,"low":18.38,"open":18.5,"volume":360000},{"timestamp":1267540200,"date":"2010-03-02","index":590,"close":19.67,"high":19.69,"low":19.13,"open":19.24,"volume":298800},{"timestamp":1267626600,"date":"2010-03-03","index":591,"close":19.97,"high":20.03,"low":19.27,"open":19.65,"volume":404800},{"timestamp":1267713000,"date":"2010-03-04","index":592,"close":21.21,"high":21.21,"low":19.87,"open":20.03,"volume":553000},{"timestamp":1267799400,"date":"2010-03-05","index":593,"close":21.4,"high":21.62,"low":20.96,"open":21.45,"volume":546500},{"timestamp":1268058600,"date":"2010-03-08","index":594,"close":20.98,"high":21.74,"low":20.74,"open":21.41,"volume":440100},{"timestamp":1268145000,"date":"2010-03-09","index":595,"close":21.17,"high":21.49,"low":20.72,"open":21.02,"volume":559400},{"timestamp":1268231400,"date":"2010-03-10","index":596,"close":21.47,"high":21.62,"low":21.08,"open":21.24,"volume":250400},{"timestamp":1268317800,"date":"2010-03-11","index":597,"close":21.54,"high":21.56,"low":20.64,"open":21.4,"volume":481900}],"post":[{"timestamp":1268404200,"date":"2010-03-12","index":598,"close":23.33,"high":23.35,"low":21.58,"open":21.94,"volume":1976200},{"timestamp":1268659800,"date":"2010-03-15","index":599,"close":22.11,"high":23.06,"low":21.17,"open":22.52,"volume":1143200},{"timestamp":1268746200,"date":"2010-03-16","index":600,"close":22.86,"high":22.94,"low":21.91,"open":22.35,"volume":528700},{"timestamp":1268832600,"date":"2010-03-17","index":601,"close":22.49,"high":23.17,"low":22.44,"open":23.01,"volume":310500},{"timestamp":1268919000,"date":"2010-03-18","index":602,"close":22.64,"high":22.73,"low":21.88,"open":22.49,"volume":237100},{"timestamp":1269005400,"date":"2010-03-19","index":603,"close":21.7,"high":22.5,"low":21.61,"open":21.7,"volume":448500},{"timestamp":1269264600,"date":"2010-03-22","index":604,"close":22.07,"high":22.15,"low":21.32,"open":21.51,"volume":339700},{"timestamp":1269351000,"date":"2010-03-23","index":605,"close":22.21,"high":22.3,"low":21.62,"open":22.14,"volume":290200},{"timestamp":1269437400,"date":"2010-03-24","index":606,"close":21.97,"high":22.29,"low":21,"open":22.06,"volume":288800},{"timestamp":1269523800,"date":"2010-03-25","index":607,"close":22.72,"high":23.28,"low":22,"open":22.08,"volume":545300},{"timestamp":1269610200,"date":"2010-03-26","index":608,"close":22.5,"high":23.14,"low":22.4,"open":22.98,"volume":254300}]},{"date":"2009-12-03","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1258554600,"date":"2009-11-18","index":521,"close":17.49,"high":18.2,"low":17.49,"open":18.09,"volume":166500},{"timestamp":1258641000,"date":"2009-11-19","index":522,"close":16.86,"high":17.45,"low":16.6,"open":17.42,"volume":218700},{"timestamp":1258727400,"date":"2009-11-20","index":523,"close":16.81,"high":17.06,"low":16.44,"open":16.8,"volume":199200},{"timestamp":1258986600,"date":"2009-11-23","index":524,"close":17.28,"high":17.41,"low":17.06,"open":17.06,"volume":159300},{"timestamp":1259073000,"date":"2009-11-24","index":525,"close":16.94,"high":17.5,"low":16.83,"open":17.34,"volume":162800},{"timestamp":1259159400,"date":"2009-11-25","index":526,"close":16.78,"high":17.14,"low":16.68,"open":16.97,"volume":120200},{"timestamp":1259332200,"date":"2009-11-27","index":527,"close":16.3,"high":16.69,"low":16.14,"open":16.21,"volume":130900},{"timestamp":1259591400,"date":"2009-11-30","index":528,"close":16.43,"high":16.51,"low":15.97,"open":16.46,"volume":236000},{"timestamp":1259677800,"date":"2009-12-01","index":529,"close":17.48,"high":18.2,"low":16.51,"open":16.51,"volume":815300},{"timestamp":1259764200,"date":"2009-12-02","index":530,"close":18.2,"high":18.25,"low":17.64,"open":17.68,"volume":436200},{"timestamp":1259850600,"date":"2009-12-03","index":531,"close":17.91,"high":18.24,"low":17.69,"open":18.2,"volume":644200}],"post":[{"timestamp":1259937000,"date":"2009-12-04","index":532,"close":17.9,"high":18.64,"low":17.26,"open":17.33,"volume":949700},{"timestamp":1260196200,"date":"2009-12-07","index":533,"close":18.24,"high":18.41,"low":17.56,"open":17.9,"volume":427300},{"timestamp":1260282600,"date":"2009-12-08","index":534,"close":17.9,"high":18.4,"low":17.84,"open":18.17,"volume":241200},{"timestamp":1260369000,"date":"2009-12-09","index":535,"close":17.48,"high":17.97,"low":17.33,"open":17.9,"volume":192200},{"timestamp":1260455400,"date":"2009-12-10","index":536,"close":17.44,"high":17.62,"low":17.25,"open":17.6,"volume":348500},{"timestamp":1260541800,"date":"2009-12-11","index":537,"close":18.03,"high":18.14,"low":17.5,"open":17.64,"volume":272500},{"timestamp":1260801000,"date":"2009-12-14","index":538,"close":18.83,"high":18.84,"low":17.88,"open":18.17,"volume":241100},{"timestamp":1260887400,"date":"2009-12-15","index":539,"close":18.61,"high":19.25,"low":18.19,"open":18.83,"volume":279200},{"timestamp":1260973800,"date":"2009-12-16","index":540,"close":18.55,"high":18.8,"low":18.42,"open":18.71,"volume":259500},{"timestamp":1261060200,"date":"2009-12-17","index":541,"close":18.17,"high":18.49,"low":17.93,"open":18.38,"volume":196800},{"timestamp":1261146600,"date":"2009-12-18","index":542,"close":17.86,"high":18.36,"low":17.52,"open":18.34,"volume":449000}]},{"date":"2009-09-03","estimated":0.05,"reported":0.1,"pre":[{"timestamp":1250775000,"date":"2009-08-20","index":458,"close":11.28,"high":11.53,"low":10.54,"open":10.58,"volume":233400},{"timestamp":1250861400,"date":"2009-08-21","index":459,"close":11.63,"high":11.76,"low":10.66,"open":11.44,"volume":199700},{"timestamp":1251120600,"date":"2009-08-24","index":460,"close":11.8,"high":11.91,"low":11.56,"open":11.56,"volume":185900},{"timestamp":1251207000,"date":"2009-08-25","index":461,"close":11.93,"high":12,"low":11.68,"open":11.88,"volume":175400},{"timestamp":1251293400,"date":"2009-08-26","index":462,"close":11.67,"high":12,"low":11.59,"open":11.88,"volume":167200},{"timestamp":1251379800,"date":"2009-08-27","index":463,"close":11.87,"high":11.87,"low":11.33,"open":11.6,"volume":264500},{"timestamp":1251466200,"date":"2009-08-28","index":464,"close":11.79,"high":11.99,"low":11.75,"open":11.95,"volume":160500},{"timestamp":1251725400,"date":"2009-08-31","index":465,"close":11.52,"high":11.66,"low":11.39,"open":11.66,"volume":138500},{"timestamp":1251811800,"date":"2009-09-01","index":466,"close":11.85,"high":12.12,"low":11.51,"open":11.51,"volume":587700},{"timestamp":1251898200,"date":"2009-09-02","index":467,"close":12.15,"high":12.16,"low":11.72,"open":11.78,"volume":432900},{"timestamp":1251984600,"date":"2009-09-03","index":468,"close":12.49,"high":12.51,"low":12,"open":12.23,"volume":400600}],"post":[{"timestamp":1252071000,"date":"2009-09-04","index":469,"close":15,"high":15.2,"low":13.05,"open":13.25,"volume":3145100},{"timestamp":1252416600,"date":"2009-09-08","index":470,"close":14.9,"high":15.44,"low":14.85,"open":15.02,"volume":863600},{"timestamp":1252503000,"date":"2009-09-09","index":471,"close":14.41,"high":14.91,"low":14.37,"open":14.79,"volume":484900},{"timestamp":1252589400,"date":"2009-09-10","index":472,"close":14.09,"high":14.86,"low":14.09,"open":14.35,"volume":556000},{"timestamp":1252675800,"date":"2009-09-11","index":473,"close":14.03,"high":14.65,"low":13.97,"open":14.23,"volume":330400},{"timestamp":1252935000,"date":"2009-09-14","index":474,"close":14.63,"high":14.84,"low":14.05,"open":14.14,"volume":372600},{"timestamp":1253021400,"date":"2009-09-15","index":475,"close":14.56,"high":14.78,"low":14.05,"open":14.56,"volume":323600},{"timestamp":1253107800,"date":"2009-09-16","index":476,"close":14.99,"high":15.05,"low":14.5,"open":14.56,"volume":188000},{"timestamp":1253194200,"date":"2009-09-17","index":477,"close":15.22,"high":15.46,"low":14.73,"open":14.89,"volume":270700},{"timestamp":1253280600,"date":"2009-09-18","index":478,"close":15.95,"high":16,"low":15.38,"open":15.38,"volume":444400},{"timestamp":1253539800,"date":"2009-09-21","index":479,"close":15.62,"high":16,"low":15.52,"open":15.67,"volume":185200}]},{"date":"2009-06-04","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1242826200,"date":"2009-05-20","index":394,"close":9.02,"high":9.19,"low":8.89,"open":8.89,"volume":131600},{"timestamp":1242912600,"date":"2009-05-21","index":395,"close":8.87,"high":9.11,"low":8.61,"open":8.87,"volume":146900},{"timestamp":1242999000,"date":"2009-05-22","index":396,"close":8.58,"high":9.02,"low":8.51,"open":8.9,"volume":110800},{"timestamp":1243344600,"date":"2009-05-26","index":397,"close":8.94,"high":9.12,"low":8.51,"open":8.51,"volume":188200},{"timestamp":1243431000,"date":"2009-05-27","index":398,"close":8.65,"high":9.05,"low":8.64,"open":8.86,"volume":130500},{"timestamp":1243517400,"date":"2009-05-28","index":399,"close":8.4,"high":8.74,"low":8.13,"open":8.74,"volume":125000},{"timestamp":1243603800,"date":"2009-05-29","index":400,"close":8.56,"high":8.59,"low":8.31,"open":8.45,"volume":188600},{"timestamp":1243863000,"date":"2009-06-01","index":401,"close":9.04,"high":9.12,"low":8.6,"open":8.65,"volume":270600},{"timestamp":1243949400,"date":"2009-06-02","index":402,"close":9.65,"high":9.71,"low":8.99,"open":9.04,"volume":367500},{"timestamp":1244035800,"date":"2009-06-03","index":403,"close":9.7,"high":9.77,"low":9.24,"open":9.49,"volume":219500},{"timestamp":1244122200,"date":"2009-06-04","index":404,"close":9.6,"high":9.73,"low":9.44,"open":9.72,"volume":241800}],"post":[{"timestamp":1244208600,"date":"2009-06-05","index":405,"close":11.52,"high":11.97,"low":9.95,"open":10.5,"volume":1875700},{"timestamp":1244467800,"date":"2009-06-08","index":406,"close":11.56,"high":12,"low":11.16,"open":11.55,"volume":345500},{"timestamp":1244554200,"date":"2009-06-09","index":407,"close":10.34,"high":11.36,"low":10.33,"open":11.26,"volume":566100},{"timestamp":1244640600,"date":"2009-06-10","index":408,"close":10.18,"high":10.64,"low":9.86,"open":10.48,"volume":353600},{"timestamp":1244727000,"date":"2009-06-11","index":409,"close":9.8,"high":10.31,"low":9.79,"open":10.18,"volume":268700},{"timestamp":1244813400,"date":"2009-06-12","index":410,"close":10.46,"high":10.5,"low":9.76,"open":9.95,"volume":314800},{"timestamp":1245072600,"date":"2009-06-15","index":411,"close":9.77,"high":10.39,"low":9.67,"open":10.39,"volume":258600},{"timestamp":1245159000,"date":"2009-06-16","index":412,"close":9.78,"high":10.09,"low":9.77,"open":9.94,"volume":138600},{"timestamp":1245245400,"date":"2009-06-17","index":413,"close":9.75,"high":9.91,"low":9.43,"open":9.75,"volume":173600},{"timestamp":1245331800,"date":"2009-06-18","index":414,"close":9.31,"high":9.71,"low":9.11,"open":9.71,"volume":289400},{"timestamp":1245418200,"date":"2009-06-19","index":415,"close":9.37,"high":9.4,"low":8.9,"open":9.05,"volume":323000}]},{"date":"2009-03-19","estimated":0.19,"reported":0.21,"pre":[{"timestamp":1236263400,"date":"2009-03-05","index":341,"close":4.62,"high":5.01,"low":4.52,"open":4.88,"volume":116300},{"timestamp":1236349800,"date":"2009-03-06","index":342,"close":4.4,"high":4.66,"low":4.11,"open":4.66,"volume":281300},{"timestamp":1236605400,"date":"2009-03-09","index":343,"close":4.29,"high":4.67,"low":4.2,"open":4.33,"volume":177300},{"timestamp":1236691800,"date":"2009-03-10","index":344,"close":4.51,"high":4.56,"low":4.39,"open":4.39,"volume":140300},{"timestamp":1236778200,"date":"2009-03-11","index":345,"close":4.67,"high":4.68,"low":4.49,"open":4.56,"volume":121400},{"timestamp":1236864600,"date":"2009-03-12","index":346,"close":5.45,"high":5.67,"low":4.64,"open":4.65,"volume":169200},{"timestamp":1236951000,"date":"2009-03-13","index":347,"close":5.62,"high":5.64,"low":5.31,"open":5.46,"volume":92800},{"timestamp":1237210200,"date":"2009-03-16","index":348,"close":5.55,"high":5.71,"low":5.5,"open":5.62,"volume":84800},{"timestamp":1237296600,"date":"2009-03-17","index":349,"close":6.16,"high":6.16,"low":5.54,"open":5.54,"volume":129900},{"timestamp":1237383000,"date":"2009-03-18","index":350,"close":6.45,"high":6.53,"low":5.89,"open":6.11,"volume":157600},{"timestamp":1237469400,"date":"2009-03-19","index":351,"close":6.28,"high":6.65,"low":6.21,"open":6.56,"volume":133800}],"post":[{"timestamp":1237555800,"date":"2009-03-20","index":352,"close":6.27,"high":6.61,"low":6.24,"open":6.38,"volume":719900},{"timestamp":1237815000,"date":"2009-03-23","index":353,"close":6.48,"high":6.5,"low":5.94,"open":6.42,"volume":588300},{"timestamp":1237901400,"date":"2009-03-24","index":354,"close":6.29,"high":6.57,"low":6.25,"open":6.5,"volume":128800},{"timestamp":1237987800,"date":"2009-03-25","index":355,"close":6.47,"high":6.54,"low":6.04,"open":6.37,"volume":201200},{"timestamp":1238074200,"date":"2009-03-26","index":356,"close":6.97,"high":7,"low":6.59,"open":6.59,"volume":219700},{"timestamp":1238160600,"date":"2009-03-27","index":357,"close":6.95,"high":7.14,"low":6.67,"open":6.89,"volume":144100},{"timestamp":1238419800,"date":"2009-03-30","index":358,"close":6.62,"high":6.98,"low":6.44,"open":6.84,"volume":185900},{"timestamp":1238506200,"date":"2009-03-31","index":359,"close":6.62,"high":6.7,"low":6.4,"open":6.68,"volume":162400},{"timestamp":1238592600,"date":"2009-04-01","index":360,"close":6.72,"high":6.75,"low":6.18,"open":6.49,"volume":94000},{"timestamp":1238679000,"date":"2009-04-02","index":361,"close":6.63,"high":7.25,"low":6.54,"open":6.75,"volume":291200},{"timestamp":1238765400,"date":"2009-04-03","index":362,"close":7.02,"high":7.04,"low":6.65,"open":6.65,"volume":219100}]},{"date":"2008-12-04","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1227105000,"date":"2008-11-19","index":270,"close":7.53,"high":7.92,"low":7.49,"open":7.6,"volume":194200},{"timestamp":1227191400,"date":"2008-11-20","index":271,"close":7.18,"high":7.77,"low":7.15,"open":7.47,"volume":175400},{"timestamp":1227277800,"date":"2008-11-21","index":272,"close":7.42,"high":7.44,"low":6.84,"open":7.22,"volume":170800},{"timestamp":1227537000,"date":"2008-11-24","index":273,"close":8.74,"high":9.16,"low":7.51,"open":7.54,"volume":208000},{"timestamp":1227623400,"date":"2008-11-25","index":274,"close":7.03,"high":8.11,"low":6.85,"open":7.34,"volume":448600},{"timestamp":1227709800,"date":"2008-11-26","index":275,"close":7.07,"high":7.46,"low":6.75,"open":6.85,"volume":277300},{"timestamp":1227882600,"date":"2008-11-28","index":276,"close":7.18,"high":7.39,"low":7.06,"open":7.06,"volume":95600},{"timestamp":1228141800,"date":"2008-12-01","index":277,"close":5.76,"high":7.37,"low":5.63,"open":7.03,"volume":400900},{"timestamp":1228228200,"date":"2008-12-02","index":278,"close":6.28,"high":6.37,"low":5.76,"open":5.87,"volume":281100},{"timestamp":1228314600,"date":"2008-12-03","index":279,"close":6.99,"high":7.12,"low":5.9,"open":6.2,"volume":190300},{"timestamp":1228401000,"date":"2008-12-04","index":280,"close":7.6,"high":8.09,"low":6.74,"open":6.96,"volume":439900}],"post":[{"timestamp":1228487400,"date":"2008-12-05","index":281,"close":8.47,"high":8.47,"low":6.7,"open":6.77,"volume":392500},{"timestamp":1228746600,"date":"2008-12-08","index":282,"close":9.78,"high":9.99,"low":8.33,"open":8.57,"volume":471400},{"timestamp":1228833000,"date":"2008-12-09","index":283,"close":9.67,"high":11.08,"low":9.58,"open":9.58,"volume":306100},{"timestamp":1228919400,"date":"2008-12-10","index":284,"close":8.49,"high":9.68,"low":8.41,"open":9.68,"volume":383000},{"timestamp":1229005800,"date":"2008-12-11","index":285,"close":8.34,"high":8.81,"low":8.07,"open":8.43,"volume":357900},{"timestamp":1229092200,"date":"2008-12-12","index":286,"close":9.21,"high":9.21,"low":8.13,"open":8.74,"volume":321500},{"timestamp":1229351400,"date":"2008-12-15","index":287,"close":9.01,"high":9.47,"low":8.81,"open":9.23,"volume":203800},{"timestamp":1229437800,"date":"2008-12-16","index":288,"close":9.67,"high":9.7,"low":9.12,"open":9.17,"volume":211600},{"timestamp":1229524200,"date":"2008-12-17","index":289,"close":9.51,"high":9.73,"low":9.4,"open":9.51,"volume":151500},{"timestamp":1229610600,"date":"2008-12-18","index":290,"close":9.88,"high":10.6,"low":9.55,"open":9.68,"volume":248800},{"timestamp":1229697000,"date":"2008-12-19","index":291,"close":10.3,"high":10.5,"low":9.89,"open":9.89,"volume":245100}]},{"date":"2008-09-04","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1219239000,"date":"2008-08-20","index":206,"close":12.01,"high":12.25,"low":11.65,"open":11.96,"volume":115200},{"timestamp":1219325400,"date":"2008-08-21","index":207,"close":11.6,"high":11.9,"low":11.48,"open":11.86,"volume":237300},{"timestamp":1219411800,"date":"2008-08-22","index":208,"close":12.03,"high":12.23,"low":11.68,"open":11.68,"volume":111400},{"timestamp":1219671000,"date":"2008-08-25","index":209,"close":11.44,"high":12.06,"low":11.13,"open":12.01,"volume":278500},{"timestamp":1219757400,"date":"2008-08-26","index":210,"close":11.95,"high":12.18,"low":11.43,"open":11.43,"volume":171500},{"timestamp":1219843800,"date":"2008-08-27","index":211,"close":11.2,"high":11.93,"low":11.05,"open":11.93,"volume":334800},{"timestamp":1219930200,"date":"2008-08-28","index":212,"close":11.45,"high":11.68,"low":11,"open":11.23,"volume":268300},{"timestamp":1220016600,"date":"2008-08-29","index":213,"close":10.88,"high":11.61,"low":10.6,"open":11.42,"volume":340000},{"timestamp":1220362200,"date":"2008-09-02","index":214,"close":11.46,"high":11.46,"low":10.81,"open":11.12,"volume":1196500},{"timestamp":1220448600,"date":"2008-09-03","index":215,"close":11.38,"high":11.51,"low":11.09,"open":11.46,"volume":773600},{"timestamp":1220535000,"date":"2008-09-04","index":216,"close":11.06,"high":11.43,"low":10.69,"open":11.08,"volume":595600}],"post":[{"timestamp":1220621400,"date":"2008-09-05","index":217,"close":12.63,"high":12.77,"low":10.68,"open":11.6,"volume":1010900},{"timestamp":1220880600,"date":"2008-09-08","index":218,"close":13.76,"high":14,"low":12.75,"open":12.76,"volume":875200},{"timestamp":1220967000,"date":"2008-09-09","index":219,"close":13.44,"high":13.84,"low":13.24,"open":13.27,"volume":715800},{"timestamp":1221053400,"date":"2008-09-10","index":220,"close":13.7,"high":14.08,"low":13.34,"open":13.62,"volume":523100},{"timestamp":1221139800,"date":"2008-09-11","index":221,"close":13.92,"high":13.93,"low":13.4,"open":13.48,"volume":262900},{"timestamp":1221226200,"date":"2008-09-12","index":222,"close":14,"high":14.21,"low":13.79,"open":13.79,"volume":352800},{"timestamp":1221485400,"date":"2008-09-15","index":223,"close":13.73,"high":14.12,"low":13.32,"open":13.7,"volume":293000},{"timestamp":1221571800,"date":"2008-09-16","index":224,"close":13.93,"high":13.99,"low":13.15,"open":13.39,"volume":308300},{"timestamp":1221658200,"date":"2008-09-17","index":225,"close":13.86,"high":14,"low":12.68,"open":13.76,"volume":467500},{"timestamp":1221744600,"date":"2008-09-18","index":226,"close":13.95,"high":14.04,"low":13.49,"open":14,"volume":605200},{"timestamp":1221831000,"date":"2008-09-19","index":227,"close":14.7,"high":14.95,"low":14.04,"open":14.62,"volume":880100}]},{"date":"2008-06-04","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1211290200,"date":"2008-05-20","index":142,"close":13.92,"high":14.19,"low":13.76,"open":14.05,"volume":214000},{"timestamp":1211376600,"date":"2008-05-21","index":143,"close":14.34,"high":14.35,"low":13.83,"open":13.95,"volume":290100},{"timestamp":1211463000,"date":"2008-05-22","index":144,"close":14.29,"high":14.32,"low":14.04,"open":14.32,"volume":266800},{"timestamp":1211549400,"date":"2008-05-23","index":145,"close":13.76,"high":14.19,"low":13.29,"open":14.19,"volume":159600},{"timestamp":1211895000,"date":"2008-05-27","index":146,"close":14.37,"high":14.5,"low":13.5,"open":13.75,"volume":154900},{"timestamp":1211981400,"date":"2008-05-28","index":147,"close":14.99,"high":15,"low":14.3,"open":14.38,"volume":310000},{"timestamp":1212067800,"date":"2008-05-29","index":148,"close":14.9,"high":15,"low":14.56,"open":15,"volume":370300},{"timestamp":1212154200,"date":"2008-05-30","index":149,"close":14.26,"high":15.08,"low":14.26,"open":14.98,"volume":544800},{"timestamp":1212413400,"date":"2008-06-02","index":150,"close":14.29,"high":14.41,"low":13.89,"open":14.39,"volume":228500},{"timestamp":1212499800,"date":"2008-06-03","index":151,"close":13.98,"high":14.55,"low":13.94,"open":14.3,"volume":317700},{"timestamp":1212586200,"date":"2008-06-04","index":152,"close":13.33,"high":14,"low":13.32,"open":13.77,"volume":257000}],"post":[{"timestamp":1212672600,"date":"2008-06-05","index":153,"close":14.31,"high":14.97,"low":13.8,"open":14.83,"volume":600800},{"timestamp":1212759000,"date":"2008-06-06","index":154,"close":13.84,"high":14.26,"low":13.68,"open":14.18,"volume":305700},{"timestamp":1213018200,"date":"2008-06-09","index":155,"close":13.35,"high":13.85,"low":13.25,"open":13.85,"volume":231200},{"timestamp":1213104600,"date":"2008-06-10","index":156,"close":14.02,"high":14.17,"low":13.27,"open":13.29,"volume":255900},{"timestamp":1213191000,"date":"2008-06-11","index":157,"close":13.08,"high":14.05,"low":13.03,"open":13.97,"volume":242100},{"timestamp":1213277400,"date":"2008-06-12","index":158,"close":12.58,"high":13.58,"low":12.4,"open":13.18,"volume":235500},{"timestamp":1213363800,"date":"2008-06-13","index":159,"close":12.95,"high":13.08,"low":12.59,"open":12.69,"volume":141600},{"timestamp":1213623000,"date":"2008-06-16","index":160,"close":13.45,"high":13.49,"low":12.72,"open":12.93,"volume":148300},{"timestamp":1213709400,"date":"2008-06-17","index":161,"close":13.05,"high":13.66,"low":12.97,"open":13.48,"volume":154000},{"timestamp":1213795800,"date":"2008-06-18","index":162,"close":12.22,"high":12.91,"low":12.17,"open":12.91,"volume":142000},{"timestamp":1213882200,"date":"2008-06-19","index":163,"close":12.23,"high":12.5,"low":12.17,"open":12.22,"volume":162900}]},{"date":"2008-03-19","estimated":0.23,"reported":0.23,"pre":[{"timestamp":1204727400,"date":"2008-03-05","index":89,"close":14.44,"high":14.79,"low":14.08,"open":14.42,"volume":110300},{"timestamp":1204813800,"date":"2008-03-06","index":90,"close":14.3,"high":14.45,"low":14,"open":14.34,"volume":121400},{"timestamp":1204900200,"date":"2008-03-07","index":91,"close":13.48,"high":14.31,"low":13.42,"open":14.09,"volume":118000},{"timestamp":1205155800,"date":"2008-03-10","index":92,"close":12.69,"high":13.66,"low":12.5,"open":13.5,"volume":228700},{"timestamp":1205242200,"date":"2008-03-11","index":93,"close":12.82,"high":13.35,"low":12.73,"open":13.04,"volume":137900},{"timestamp":1205328600,"date":"2008-03-12","index":94,"close":12.22,"high":13.15,"low":12.14,"open":12.86,"volume":176800},{"timestamp":1205415000,"date":"2008-03-13","index":95,"close":10.49,"high":12,"low":10.44,"open":12,"volume":271200},{"timestamp":1205501400,"date":"2008-03-14","index":96,"close":10.7,"high":11,"low":10.08,"open":10.8,"volume":691500},{"timestamp":1205760600,"date":"2008-03-17","index":97,"close":11.28,"high":11.51,"low":10.14,"open":10.15,"volume":175300},{"timestamp":1205847000,"date":"2008-03-18","index":98,"close":11.8,"high":11.93,"low":11,"open":11.7,"volume":255000},{"timestamp":1205933400,"date":"2008-03-19","index":99,"close":11.5,"high":12.26,"low":11.46,"open":12,"volume":240100}],"post":[{"timestamp":1206019800,"date":"2008-03-20","index":100,"close":12.78,"high":13.35,"low":10.35,"open":10.71,"volume":745900},{"timestamp":1206365400,"date":"2008-03-24","index":101,"close":13.99,"high":14.96,"low":12.51,"open":13.03,"volume":205600},{"timestamp":1206451800,"date":"2008-03-25","index":102,"close":15.02,"high":17.12,"low":13.88,"open":13.88,"volume":390100},{"timestamp":1206538200,"date":"2008-03-26","index":103,"close":14.65,"high":14.89,"low":14.29,"open":14.89,"volume":131500},{"timestamp":1206624600,"date":"2008-03-27","index":104,"close":14.47,"high":14.73,"low":13.9,"open":14.73,"volume":113700},{"timestamp":1206711000,"date":"2008-03-28","index":105,"close":14.02,"high":14.66,"low":14.02,"open":14.4,"volume":147100},{"timestamp":1206970200,"date":"2008-03-31","index":106,"close":14.04,"high":14.46,"low":13.63,"open":14.16,"volume":163600},{"timestamp":1207056600,"date":"2008-04-01","index":107,"close":14.32,"high":14.84,"low":14,"open":14,"volume":266200},{"timestamp":1207143000,"date":"2008-04-02","index":108,"close":13.98,"high":14.48,"low":13.98,"open":14.35,"volume":142900},{"timestamp":1207229400,"date":"2008-04-03","index":109,"close":14.07,"high":14.15,"low":13.81,"open":13.81,"volume":100800},{"timestamp":1207315800,"date":"2008-04-04","index":110,"close":13.82,"high":14.11,"low":13.5,"open":14.11,"volume":133300}]}]
+[]
diff --git a/data/ULTA_partial.json b/data/ULTA_partial.json
index db36daffd..fe51488c7 100644
--- a/data/ULTA_partial.json
+++ b/data/ULTA_partial.json
@@ -1 +1 @@
-[{"date":"2025-08-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-05","estimated":4.53,"reported":null,"pre":[],"post":[]},{"date":"2024-08-29","estimated":5.46,"reported":5.3,"pre":[{"timestamp":1723728600,"date":"2024-08-15","index":4229,"close":365.8,"high":373,"low":358.35,"open":371.64,"volume":4424900},{"timestamp":1723815000,"date":"2024-08-16","index":4230,"close":377.23,"high":383.71,"low":367.02,"open":368,"volume":2942800},{"timestamp":1724074200,"date":"2024-08-19","index":4231,"close":377.06,"high":392.61,"low":376.1,"open":382.51,"volume":2648600},{"timestamp":1724160600,"date":"2024-08-20","index":4232,"close":369.05,"high":378.1,"low":368.84,"open":376.34,"volume":1545400},{"timestamp":1724247000,"date":"2024-08-21","index":4233,"close":380.92,"high":386.04,"low":374.74,"open":374.74,"volume":1529300},{"timestamp":1724333400,"date":"2024-08-22","index":4234,"close":374.26,"high":383.25,"low":373,"open":382.13,"volume":1139100},{"timestamp":1724419800,"date":"2024-08-23","index":4235,"close":378.65,"high":379.82,"low":372.29,"open":372.69,"volume":987900},{"timestamp":1724679000,"date":"2024-08-26","index":4236,"close":374.98,"high":381.17,"low":372.75,"open":377.33,"volume":878200},{"timestamp":1724765400,"date":"2024-08-27","index":4237,"close":371.35,"high":373.49,"low":367.93,"open":372.47,"volume":972400},{"timestamp":1724851800,"date":"2024-08-28","index":4238,"close":366.82,"high":376.7,"low":366.74,"open":368.26,"volume":1331000},{"timestamp":1724938200,"date":"2024-08-29","index":4239,"close":367.58,"high":375.61,"low":367.21,"open":368.53,"volume":2271200}],"post":[{"timestamp":1725024600,"date":"2024-08-30","index":4240,"close":352.84,"high":361.43,"low":342,"open":344.09,"volume":4999800},{"timestamp":1725370200,"date":"2024-09-03","index":4241,"close":358.8,"high":367.58,"low":350.1,"open":352,"volume":2316300},{"timestamp":1725456600,"date":"2024-09-04","index":4242,"close":359.92,"high":365.89,"low":356.68,"open":357,"volume":1155000},{"timestamp":1725543000,"date":"2024-09-05","index":4243,"close":363.78,"high":366.54,"low":361,"open":361.97,"volume":885300},{"timestamp":1725629400,"date":"2024-09-06","index":4244,"close":367.59,"high":369.13,"low":361.82,"open":364.43,"volume":1077300},{"timestamp":1725888600,"date":"2024-09-09","index":4245,"close":381.57,"high":383.5,"low":368,"open":368.25,"volume":1498300},{"timestamp":1725975000,"date":"2024-09-10","index":4246,"close":373.5,"high":377.53,"low":356.02,"open":377.53,"volume":2032500},{"timestamp":1726061400,"date":"2024-09-11","index":4247,"close":372.3,"high":375.07,"low":367.51,"open":375.07,"volume":727600},{"timestamp":1726147800,"date":"2024-09-12","index":4248,"close":373.08,"high":377.02,"low":366.01,"open":373,"volume":735000},{"timestamp":1726234200,"date":"2024-09-13","index":4249,"close":378.34,"high":382.84,"low":375,"open":375.99,"volume":762400},{"timestamp":1726493400,"date":"2024-09-16","index":4250,"close":389.29,"high":392.05,"low":377.51,"open":377.51,"volume":1144900}]},{"date":"2024-05-30","estimated":6.24,"reported":6.47,"pre":[{"timestamp":1715779800,"date":"2024-05-15","index":4166,"close":403.41,"high":407,"low":401.58,"open":406.31,"volume":501000},{"timestamp":1715866200,"date":"2024-05-16","index":4167,"close":401.04,"high":406.98,"low":400.6,"open":401.84,"volume":516900},{"timestamp":1715952600,"date":"2024-05-17","index":4168,"close":399.56,"high":402.37,"low":396.06,"open":402.37,"volume":533500},{"timestamp":1716211800,"date":"2024-05-20","index":4169,"close":386.5,"high":394.98,"low":386.01,"open":392.66,"volume":1016800},{"timestamp":1716298200,"date":"2024-05-21","index":4170,"close":381.83,"high":388.76,"low":378.09,"open":386.51,"volume":940900},{"timestamp":1716384600,"date":"2024-05-22","index":4171,"close":378.33,"high":383.1,"low":376.91,"open":383.1,"volume":769800},{"timestamp":1716471000,"date":"2024-05-23","index":4172,"close":376.14,"high":380.8,"low":376.02,"open":380.25,"volume":850100},{"timestamp":1716557400,"date":"2024-05-24","index":4173,"close":381.78,"high":383.41,"low":375.31,"open":375.33,"volume":967800},{"timestamp":1716903000,"date":"2024-05-28","index":4174,"close":381.13,"high":386,"low":377.69,"open":381.35,"volume":968500},{"timestamp":1716989400,"date":"2024-05-29","index":4175,"close":378.28,"high":386.46,"low":377.82,"open":379,"volume":1264600},{"timestamp":1717075800,"date":"2024-05-30","index":4176,"close":385.58,"high":388.89,"low":380.74,"open":381.65,"volume":2349900}],"post":[{"timestamp":1717162200,"date":"2024-05-31","index":4177,"close":395.09,"high":421.21,"low":382.12,"open":421.21,"volume":3378100},{"timestamp":1717421400,"date":"2024-06-03","index":4178,"close":389.91,"high":399.81,"low":386.09,"open":394.4,"volume":1188500},{"timestamp":1717507800,"date":"2024-06-04","index":4179,"close":389.41,"high":396.31,"low":386.5,"open":386.99,"volume":872700},{"timestamp":1717594200,"date":"2024-06-05","index":4180,"close":387.16,"high":390.97,"low":385.09,"open":390,"volume":820400},{"timestamp":1717680600,"date":"2024-06-06","index":4181,"close":384.88,"high":389.13,"low":382.27,"open":384.43,"volume":684400},{"timestamp":1717767000,"date":"2024-06-07","index":4182,"close":382.61,"high":385.37,"low":380.4,"open":383.09,"volume":758200},{"timestamp":1718026200,"date":"2024-06-10","index":4183,"close":382.5,"high":382.66,"low":376.56,"open":381.55,"volume":793400},{"timestamp":1718112600,"date":"2024-06-11","index":4184,"close":387.69,"high":387.82,"low":380.24,"open":381.99,"volume":965700},{"timestamp":1718199000,"date":"2024-06-12","index":4185,"close":390.12,"high":394.56,"low":386.25,"open":389.75,"volume":916500},{"timestamp":1718285400,"date":"2024-06-13","index":4186,"close":396.39,"high":399.18,"low":392.43,"open":393,"volume":981900},{"timestamp":1718371800,"date":"2024-06-14","index":4187,"close":390.82,"high":396.71,"low":388.5,"open":395.25,"volume":781200}]},{"date":"2024-03-14","estimated":7.53,"reported":8.08,"pre":[{"timestamp":1709217000,"date":"2024-02-29","index":4113,"close":548.56,"high":559.26,"low":546.78,"open":559.26,"volume":1022500},{"timestamp":1709303400,"date":"2024-03-01","index":4114,"close":549.98,"high":553.42,"low":543.37,"open":548.31,"volume":548700},{"timestamp":1709562600,"date":"2024-03-04","index":4115,"close":546.54,"high":551.84,"low":542.84,"open":545.88,"volume":481400},{"timestamp":1709649000,"date":"2024-03-05","index":4116,"close":549.46,"high":554.74,"low":539.13,"open":548,"volume":545100},{"timestamp":1709735400,"date":"2024-03-06","index":4117,"close":548.3,"high":555.1,"low":543.63,"open":555.1,"volume":457900},{"timestamp":1709821800,"date":"2024-03-07","index":4118,"close":548.32,"high":554.5,"low":546.36,"open":550.14,"volume":371900},{"timestamp":1709908200,"date":"2024-03-08","index":4119,"close":540.22,"high":551.12,"low":540.12,"open":549.67,"volume":499400},{"timestamp":1710163800,"date":"2024-03-11","index":4120,"close":548.56,"high":549.22,"low":538.54,"open":540.62,"volume":626200},{"timestamp":1710250200,"date":"2024-03-12","index":4121,"close":555.57,"high":556.88,"low":548.15,"open":549.13,"volume":558200},{"timestamp":1710336600,"date":"2024-03-13","index":4122,"close":567.18,"high":572.48,"low":558.33,"open":559.83,"volume":815600},{"timestamp":1710423000,"date":"2024-03-14","index":4123,"close":565.44,"high":574.76,"low":561.21,"open":572.62,"volume":1399900}],"post":[{"timestamp":1710509400,"date":"2024-03-15","index":4124,"close":535.98,"high":546.58,"low":502.2,"open":504,"volume":2890900},{"timestamp":1710768600,"date":"2024-03-18","index":4125,"close":532.33,"high":544.36,"low":525.67,"open":534.36,"volume":1064500},{"timestamp":1710855000,"date":"2024-03-19","index":4126,"close":529.08,"high":535.08,"low":524.47,"open":535.08,"volume":811500},{"timestamp":1710941400,"date":"2024-03-20","index":4127,"close":523.96,"high":532.7,"low":522.9,"open":528.63,"volume":694700},{"timestamp":1711027800,"date":"2024-03-21","index":4128,"close":523.55,"high":531.11,"low":521.24,"open":523.96,"volume":967900},{"timestamp":1711114200,"date":"2024-03-22","index":4129,"close":520.37,"high":526.58,"low":515.27,"open":522,"volume":1061000},{"timestamp":1711373400,"date":"2024-03-25","index":4130,"close":505.57,"high":523.54,"low":505.26,"open":521.97,"volume":773700},{"timestamp":1711459800,"date":"2024-03-26","index":4131,"close":514.34,"high":514.68,"low":505,"open":505.66,"volume":866700},{"timestamp":1711546200,"date":"2024-03-27","index":4132,"close":513.52,"high":516.66,"low":507.02,"open":515.64,"volume":923000},{"timestamp":1711632600,"date":"2024-03-28","index":4133,"close":522.88,"high":525.77,"low":513.68,"open":515.67,"volume":804500},{"timestamp":1711978200,"date":"2024-04-01","index":4134,"close":529.01,"high":529.67,"low":520.84,"open":520.84,"volume":647000}]},{"date":"2023-11-30","estimated":4.95,"reported":5.07,"pre":[{"timestamp":1700058600,"date":"2023-11-15","index":4042,"close":415.33,"high":417.41,"low":403.83,"open":405.13,"volume":1257600},{"timestamp":1700145000,"date":"2023-11-16","index":4043,"close":405.55,"high":416.13,"low":403.42,"open":412.27,"volume":868400},{"timestamp":1700231400,"date":"2023-11-17","index":4044,"close":409.27,"high":410.64,"low":405.75,"open":410.03,"volume":554800},{"timestamp":1700490600,"date":"2023-11-20","index":4045,"close":405.61,"high":408.65,"low":402.63,"open":406.18,"volume":620500},{"timestamp":1700577000,"date":"2023-11-21","index":4046,"close":404.92,"high":407.26,"low":401.01,"open":406,"volume":553500},{"timestamp":1700663400,"date":"2023-11-22","index":4047,"close":409.49,"high":412.09,"low":405.83,"open":408.71,"volume":434300},{"timestamp":1700836200,"date":"2023-11-24","index":4048,"close":414.72,"high":417.98,"low":411.94,"open":411.94,"volume":395900},{"timestamp":1701095400,"date":"2023-11-27","index":4049,"close":414.75,"high":417.83,"low":411.44,"open":412.75,"volume":703800},{"timestamp":1701181800,"date":"2023-11-28","index":4050,"close":417.96,"high":421.22,"low":414,"open":414.14,"volume":595000},{"timestamp":1701268200,"date":"2023-11-29","index":4051,"close":420.01,"high":423.45,"low":416.59,"open":418.34,"volume":918400},{"timestamp":1701354600,"date":"2023-11-30","index":4052,"close":425.99,"high":427.8,"low":419.3,"open":426.75,"volume":2126100}],"post":[{"timestamp":1701441000,"date":"2023-12-01","index":4053,"close":472.03,"high":479.27,"low":465,"open":475.2,"volume":3578600},{"timestamp":1701700200,"date":"2023-12-04","index":4054,"close":486.76,"high":487.6,"low":471.79,"open":472.32,"volume":1613700},{"timestamp":1701786600,"date":"2023-12-05","index":4055,"close":481.42,"high":488.86,"low":480.26,"open":483.46,"volume":921800},{"timestamp":1701873000,"date":"2023-12-06","index":4056,"close":494.51,"high":497.07,"low":481.5,"open":484,"volume":950400},{"timestamp":1701959400,"date":"2023-12-07","index":4057,"close":489.85,"high":495.89,"low":486.64,"open":493.86,"volume":568400},{"timestamp":1702045800,"date":"2023-12-08","index":4058,"close":482.16,"high":489.38,"low":481.98,"open":489.38,"volume":586000},{"timestamp":1702305000,"date":"2023-12-11","index":4059,"close":482.64,"high":484.76,"low":477.43,"open":484.76,"volume":813100},{"timestamp":1702391400,"date":"2023-12-12","index":4060,"close":493.03,"high":493.99,"low":482.66,"open":485,"volume":728800},{"timestamp":1702477800,"date":"2023-12-13","index":4061,"close":493.12,"high":496.92,"low":487.01,"open":493.23,"volume":689700},{"timestamp":1702564200,"date":"2023-12-14","index":4062,"close":494.63,"high":497.41,"low":492.25,"open":494.33,"volume":671500},{"timestamp":1702650600,"date":"2023-12-15","index":4063,"close":490.63,"high":494.54,"low":488,"open":492.69,"volume":1071200}]},{"date":"2023-08-24","estimated":5.85,"reported":6.02,"pre":[{"timestamp":1691674200,"date":"2023-08-10","index":3974,"close":447.46,"high":455.91,"low":447.04,"open":449.41,"volume":590500},{"timestamp":1691760600,"date":"2023-08-11","index":3975,"close":443.85,"high":447.27,"low":442.97,"open":446,"volume":458200},{"timestamp":1692019800,"date":"2023-08-14","index":3976,"close":458.56,"high":459.17,"low":446.47,"open":446.78,"volume":884500},{"timestamp":1692106200,"date":"2023-08-15","index":3977,"close":456.2,"high":464.46,"low":456.1,"open":459.01,"volume":804700},{"timestamp":1692192600,"date":"2023-08-16","index":3978,"close":457.46,"high":467.64,"low":457.23,"open":458.2,"volume":788200},{"timestamp":1692279000,"date":"2023-08-17","index":3979,"close":446.67,"high":460.56,"low":446.23,"open":459.82,"volume":645000},{"timestamp":1692365400,"date":"2023-08-18","index":3980,"close":452.93,"high":454.12,"low":443.21,"open":443.21,"volume":533500},{"timestamp":1692624600,"date":"2023-08-21","index":3981,"close":447.91,"high":457.6,"low":444.11,"open":454.59,"volume":800100},{"timestamp":1692711000,"date":"2023-08-22","index":3982,"close":430.58,"high":442,"low":426.86,"open":442,"volume":1354000},{"timestamp":1692797400,"date":"2023-08-23","index":3983,"close":437.96,"high":438.92,"low":423.8,"open":428,"volume":1221600},{"timestamp":1692883800,"date":"2023-08-24","index":3984,"close":422.74,"high":438.49,"low":421.61,"open":435.83,"volume":1794100}],"post":[{"timestamp":1692970200,"date":"2023-08-25","index":3985,"close":407.15,"high":425.51,"low":406.02,"open":425.09,"volume":2261400},{"timestamp":1693229400,"date":"2023-08-28","index":3986,"close":410.84,"high":414.82,"low":405.8,"open":409,"volume":1121800},{"timestamp":1693315800,"date":"2023-08-29","index":3987,"close":415.11,"high":416.65,"low":408.26,"open":410.83,"volume":777100},{"timestamp":1693402200,"date":"2023-08-30","index":3988,"close":422.9,"high":425.18,"low":415.12,"open":415.2,"volume":903600},{"timestamp":1693488600,"date":"2023-08-31","index":3989,"close":415.03,"high":423.94,"low":414.63,"open":421.47,"volume":828200},{"timestamp":1693575000,"date":"2023-09-01","index":3990,"close":416.01,"high":420,"low":414.14,"open":417.01,"volume":576800},{"timestamp":1693920600,"date":"2023-09-05","index":3991,"close":415.49,"high":417.91,"low":411.73,"open":415.07,"volume":916000},{"timestamp":1694007000,"date":"2023-09-06","index":3992,"close":408.49,"high":417.07,"low":408.04,"open":413.18,"volume":689000},{"timestamp":1694093400,"date":"2023-09-07","index":3993,"close":416.94,"high":418.77,"low":407.24,"open":407.24,"volume":769100},{"timestamp":1694179800,"date":"2023-09-08","index":3994,"close":413.71,"high":419.31,"low":412.35,"open":415.84,"volume":616000},{"timestamp":1694439000,"date":"2023-09-11","index":3995,"close":418.38,"high":419.75,"low":412.49,"open":416.63,"volume":822100}]},{"date":"2023-05-25","estimated":6.87,"reported":6.88,"pre":[{"timestamp":1683811800,"date":"2023-05-11","index":3912,"close":512.11,"high":512.58,"low":503.59,"open":506.06,"volume":742800},{"timestamp":1683898200,"date":"2023-05-12","index":3913,"close":513.88,"high":518.27,"low":509.22,"open":512.84,"volume":925700},{"timestamp":1684157400,"date":"2023-05-15","index":3914,"close":515.97,"high":517.93,"low":508.36,"open":513.88,"volume":679800},{"timestamp":1684243800,"date":"2023-05-16","index":3915,"close":498.99,"high":512.41,"low":498.55,"open":510.5,"volume":997300},{"timestamp":1684330200,"date":"2023-05-17","index":3916,"close":503.95,"high":506.39,"low":500.86,"open":502.78,"volume":618800},{"timestamp":1684416600,"date":"2023-05-18","index":3917,"close":513.61,"high":514.34,"low":501.58,"open":503.89,"volume":731300},{"timestamp":1684503000,"date":"2023-05-19","index":3918,"close":491.05,"high":509.93,"low":486.87,"open":508.37,"volume":1273700},{"timestamp":1684762200,"date":"2023-05-22","index":3919,"close":480.68,"high":492.21,"low":479.6,"open":491.05,"volume":1649400},{"timestamp":1684848600,"date":"2023-05-23","index":3920,"close":480.61,"high":481.2,"low":475.09,"open":479.9,"volume":906700},{"timestamp":1684935000,"date":"2023-05-24","index":3921,"close":481.43,"high":485.55,"low":476.49,"open":481.62,"volume":796300},{"timestamp":1685021400,"date":"2023-05-25","index":3922,"close":485.12,"high":489.61,"low":481.7,"open":487.21,"volume":2104900}],"post":[{"timestamp":1685107800,"date":"2023-05-26","index":3923,"close":420.27,"high":439.87,"low":417.6,"open":436.11,"volume":6078300},{"timestamp":1685453400,"date":"2023-05-30","index":3924,"close":412.2,"high":418,"low":403.15,"open":417.65,"volume":3395600},{"timestamp":1685539800,"date":"2023-05-31","index":3925,"close":409.83,"high":417.41,"low":407.63,"open":410.5,"volume":2346700},{"timestamp":1685626200,"date":"2023-06-01","index":3926,"close":403.83,"high":409.92,"low":402,"open":408.11,"volume":1380600},{"timestamp":1685712600,"date":"2023-06-02","index":3927,"close":422.4,"high":423.77,"low":405.57,"open":405.57,"volume":1663800},{"timestamp":1685971800,"date":"2023-06-05","index":3928,"close":421.01,"high":425.96,"low":418.77,"open":421.34,"volume":1048000},{"timestamp":1686058200,"date":"2023-06-06","index":3929,"close":417.49,"high":423.96,"low":416.66,"open":417.59,"volume":862100},{"timestamp":1686144600,"date":"2023-06-07","index":3930,"close":415.55,"high":424.8,"low":414.98,"open":419.45,"volume":863600},{"timestamp":1686231000,"date":"2023-06-08","index":3931,"close":418.94,"high":419.44,"low":410.86,"open":414,"volume":843400},{"timestamp":1686317400,"date":"2023-06-09","index":3932,"close":423.62,"high":427.95,"low":419.03,"open":419.03,"volume":1160500},{"timestamp":1686576600,"date":"2023-06-12","index":3933,"close":424.91,"high":427.17,"low":420.22,"open":423.84,"volume":853500}]},{"date":"2023-03-09","estimated":5.68,"reported":6.68,"pre":[{"timestamp":1677162600,"date":"2023-02-23","index":3858,"close":531.47,"high":537.52,"low":528.49,"open":532,"volume":537700},{"timestamp":1677249000,"date":"2023-02-24","index":3859,"close":519.99,"high":527.51,"low":517.05,"open":525.61,"volume":728300},{"timestamp":1677508200,"date":"2023-02-27","index":3860,"close":523.15,"high":529.5,"low":521.92,"open":523.85,"volume":445800},{"timestamp":1677594600,"date":"2023-02-28","index":3861,"close":518.8,"high":527.07,"low":517.62,"open":521.98,"volume":514100},{"timestamp":1677681000,"date":"2023-03-01","index":3862,"close":516.02,"high":518.89,"low":511.21,"open":516,"volume":458100},{"timestamp":1677767400,"date":"2023-03-02","index":3863,"close":521.12,"high":522.21,"low":511.02,"open":514.79,"volume":446900},{"timestamp":1677853800,"date":"2023-03-03","index":3864,"close":522.06,"high":523.72,"low":518.2,"open":520.14,"volume":573200},{"timestamp":1678113000,"date":"2023-03-06","index":3865,"close":523.4,"high":527.93,"low":521.63,"open":522.37,"volume":641200},{"timestamp":1678199400,"date":"2023-03-07","index":3866,"close":526.04,"high":528.57,"low":523.51,"open":524.98,"volume":669000},{"timestamp":1678285800,"date":"2023-03-08","index":3867,"close":524.1,"high":527.35,"low":517.77,"open":525.93,"volume":635500},{"timestamp":1678372200,"date":"2023-03-09","index":3868,"close":519.93,"high":533.54,"low":519.5,"open":526.04,"volume":1158700}],"post":[{"timestamp":1678458600,"date":"2023-03-10","index":3869,"close":521.18,"high":533.24,"low":514.35,"open":522.13,"volume":1446000},{"timestamp":1678714200,"date":"2023-03-13","index":3870,"close":513.68,"high":521.86,"low":510.76,"open":516.29,"volume":774400},{"timestamp":1678800600,"date":"2023-03-14","index":3871,"close":518.42,"high":525,"low":513.18,"open":520.78,"volume":718100},{"timestamp":1678887000,"date":"2023-03-15","index":3872,"close":524.18,"high":524.51,"low":511.01,"open":513.28,"volume":812500},{"timestamp":1678973400,"date":"2023-03-16","index":3873,"close":513.84,"high":525.01,"low":512.02,"open":522.23,"volume":742500},{"timestamp":1679059800,"date":"2023-03-17","index":3874,"close":506.46,"high":511.14,"low":501.04,"open":511.05,"volume":1229000},{"timestamp":1679319000,"date":"2023-03-20","index":3875,"close":510.23,"high":511.32,"low":502.55,"open":507.33,"volume":997100},{"timestamp":1679405400,"date":"2023-03-21","index":3876,"close":515.91,"high":522.28,"low":513.28,"open":514.2,"volume":659700},{"timestamp":1679491800,"date":"2023-03-22","index":3877,"close":510,"high":519.48,"low":509.77,"open":515.65,"volume":699200},{"timestamp":1679578200,"date":"2023-03-23","index":3878,"close":515.74,"high":517.6,"low":508.63,"open":510.82,"volume":541000},{"timestamp":1679664600,"date":"2023-03-24","index":3879,"close":513.98,"high":516.27,"low":507.17,"open":514.8,"volume":473500}]},{"date":"2022-12-01","estimated":4.15,"reported":5.34,"pre":[{"timestamp":1668609000,"date":"2022-11-16","index":3792,"close":435.58,"high":436.18,"low":428.32,"open":429.12,"volume":505700},{"timestamp":1668695400,"date":"2022-11-17","index":3793,"close":434.7,"high":435.5,"low":426.61,"open":432.01,"volume":397300},{"timestamp":1668781800,"date":"2022-11-18","index":3794,"close":440.5,"high":442.95,"low":435.56,"open":441.66,"volume":580800},{"timestamp":1669041000,"date":"2022-11-21","index":3795,"close":442.01,"high":443.2,"low":436.35,"open":439.96,"volume":350100},{"timestamp":1669127400,"date":"2022-11-22","index":3796,"close":450.04,"high":450.24,"low":441.55,"open":445.53,"volume":423200},{"timestamp":1669213800,"date":"2022-11-23","index":3797,"close":447.37,"high":451.48,"low":446.15,"open":450.23,"volume":453500},{"timestamp":1669386600,"date":"2022-11-25","index":3798,"close":448.35,"high":448.86,"low":444.62,"open":448.58,"volume":240000},{"timestamp":1669645800,"date":"2022-11-28","index":3799,"close":457.24,"high":461.57,"low":447.87,"open":448.47,"volume":898200},{"timestamp":1669732200,"date":"2022-11-29","index":3800,"close":449.88,"high":457.31,"low":446.1,"open":457.31,"volume":1210100},{"timestamp":1669818600,"date":"2022-11-30","index":3801,"close":464.84,"high":466.55,"low":447.06,"open":449.95,"volume":1193600},{"timestamp":1669905000,"date":"2022-12-01","index":3802,"close":472.53,"high":477.08,"low":464,"open":470.47,"volume":1499700}],"post":[{"timestamp":1669991400,"date":"2022-12-02","index":3803,"close":471.33,"high":477.92,"low":461.88,"open":467.05,"volume":1526400},{"timestamp":1670250600,"date":"2022-12-05","index":3804,"close":472.52,"high":473.11,"low":465.39,"open":468.34,"volume":941300},{"timestamp":1670337000,"date":"2022-12-06","index":3805,"close":465.58,"high":474.48,"low":460.23,"open":472,"volume":897100},{"timestamp":1670423400,"date":"2022-12-07","index":3806,"close":480.05,"high":480.57,"low":462.83,"open":463.31,"volume":841500},{"timestamp":1670509800,"date":"2022-12-08","index":3807,"close":481.65,"high":482.69,"low":473.71,"open":481.5,"volume":712700},{"timestamp":1670596200,"date":"2022-12-09","index":3808,"close":471.63,"high":480.5,"low":471.48,"open":480.04,"volume":559000},{"timestamp":1670855400,"date":"2022-12-12","index":3809,"close":471.96,"high":472.35,"low":463.99,"open":465,"volume":528600},{"timestamp":1670941800,"date":"2022-12-13","index":3810,"close":464.41,"high":483.8,"low":462.54,"open":482.86,"volume":817700},{"timestamp":1671028200,"date":"2022-12-14","index":3811,"close":462.85,"high":466.46,"low":456.37,"open":462.88,"volume":564000},{"timestamp":1671114600,"date":"2022-12-15","index":3812,"close":455.02,"high":458.6,"low":453,"open":458.6,"volume":491300},{"timestamp":1671201000,"date":"2022-12-16","index":3813,"close":451.12,"high":455.04,"low":446.79,"open":451.72,"volume":880800}]},{"date":"2022-08-25","estimated":5,"reported":5.7,"pre":[{"timestamp":1660224600,"date":"2022-08-11","index":3724,"close":390.03,"high":391.33,"low":384.05,"open":384.05,"volume":567900},{"timestamp":1660311000,"date":"2022-08-12","index":3725,"close":395.47,"high":395.58,"low":389.08,"open":391.85,"volume":529600},{"timestamp":1660570200,"date":"2022-08-15","index":3726,"close":405.34,"high":408.16,"low":396.97,"open":397.5,"volume":774100},{"timestamp":1660656600,"date":"2022-08-16","index":3727,"close":407.26,"high":418.79,"low":407.05,"open":407.05,"volume":1455500},{"timestamp":1660743000,"date":"2022-08-17","index":3728,"close":404.35,"high":406.83,"low":400.25,"open":403,"volume":683200},{"timestamp":1660829400,"date":"2022-08-18","index":3729,"close":409.25,"high":410.06,"low":402.07,"open":406.05,"volume":504600},{"timestamp":1660915800,"date":"2022-08-19","index":3730,"close":403.25,"high":410.03,"low":399.54,"open":407.75,"volume":586200},{"timestamp":1661175000,"date":"2022-08-22","index":3731,"close":397.45,"high":400.45,"low":395.46,"open":397.18,"volume":659700},{"timestamp":1661261400,"date":"2022-08-23","index":3732,"close":401.31,"high":403.94,"low":398.16,"open":398.69,"volume":642700},{"timestamp":1661347800,"date":"2022-08-24","index":3733,"close":412.02,"high":415.03,"low":400.16,"open":403.7,"volume":832200},{"timestamp":1661434200,"date":"2022-08-25","index":3734,"close":419.25,"high":420.69,"low":409.13,"open":412.81,"volume":1944000}],"post":[{"timestamp":1661520600,"date":"2022-08-26","index":3735,"close":411.47,"high":433.88,"low":410.95,"open":429.69,"volume":2584500},{"timestamp":1661779800,"date":"2022-08-29","index":3736,"close":417.62,"high":423.67,"low":404.17,"open":405.76,"volume":1329100},{"timestamp":1661866200,"date":"2022-08-30","index":3737,"close":416.79,"high":420.68,"low":410.14,"open":420.26,"volume":790500},{"timestamp":1661952600,"date":"2022-08-31","index":3738,"close":419.87,"high":425.33,"low":416.47,"open":419.37,"volume":1139400},{"timestamp":1662039000,"date":"2022-09-01","index":3739,"close":424.25,"high":424.48,"low":414,"open":419.85,"volume":915700},{"timestamp":1662125400,"date":"2022-09-02","index":3740,"close":423.08,"high":431.6,"low":420.89,"open":428.4,"volume":816700},{"timestamp":1662471000,"date":"2022-09-06","index":3741,"close":427.82,"high":431.75,"low":414.07,"open":423.48,"volume":983200},{"timestamp":1662557400,"date":"2022-09-07","index":3742,"close":444.01,"high":445.63,"low":427.54,"open":429.42,"volume":1471800},{"timestamp":1662643800,"date":"2022-09-08","index":3743,"close":445.34,"high":448.29,"low":438.2,"open":440.76,"volume":1194600},{"timestamp":1662730200,"date":"2022-09-09","index":3744,"close":442.9,"high":448.08,"low":441.18,"open":446.05,"volume":959500},{"timestamp":1662989400,"date":"2022-09-12","index":3745,"close":446.14,"high":451.3,"low":444.09,"open":444.78,"volume":925600}]},{"date":"2022-05-26","estimated":4.46,"reported":6.3,"pre":[{"timestamp":1652362200,"date":"2022-05-12","index":3662,"close":377.85,"high":384.15,"low":369.35,"open":371.41,"volume":713100},{"timestamp":1652448600,"date":"2022-05-13","index":3663,"close":395.89,"high":396.64,"low":384.84,"open":385.69,"volume":760200},{"timestamp":1652707800,"date":"2022-05-16","index":3664,"close":393.16,"high":399.34,"low":387.52,"open":396.34,"volume":652100},{"timestamp":1652794200,"date":"2022-05-17","index":3665,"close":393.01,"high":400.99,"low":387.96,"open":398.8,"volume":670500},{"timestamp":1652880600,"date":"2022-05-18","index":3666,"close":350.45,"high":383.02,"low":344,"open":380.93,"volume":1667500},{"timestamp":1652967000,"date":"2022-05-19","index":3667,"close":351.31,"high":357.83,"low":345.22,"open":348.94,"volume":1092100},{"timestamp":1653053400,"date":"2022-05-20","index":3668,"close":343.05,"high":354.83,"low":333.05,"open":354.83,"volume":1165400},{"timestamp":1653312600,"date":"2022-05-23","index":3669,"close":346.65,"high":349.02,"low":338.54,"open":345.93,"volume":865900},{"timestamp":1653399000,"date":"2022-05-24","index":3670,"close":342.08,"high":343.38,"low":330.8,"open":342.48,"volume":821500},{"timestamp":1653485400,"date":"2022-05-25","index":3671,"close":352.95,"high":356.25,"low":337.08,"open":338.66,"volume":954700},{"timestamp":1653571800,"date":"2022-05-26","index":3672,"close":377.96,"high":382.4,"low":364.44,"open":365.61,"volume":1914900}],"post":[{"timestamp":1653658200,"date":"2022-05-27","index":3673,"close":425.08,"high":425.39,"low":409,"open":417.5,"volume":2767400},{"timestamp":1654003800,"date":"2022-05-31","index":3674,"close":423.1,"high":426.83,"low":409.49,"open":421.5,"volume":1837800},{"timestamp":1654090200,"date":"2022-06-01","index":3675,"close":407.32,"high":426.74,"low":403.34,"open":423.68,"volume":1111600},{"timestamp":1654176600,"date":"2022-06-02","index":3676,"close":416.54,"high":417.28,"low":404.86,"open":408.22,"volume":799100},{"timestamp":1654263000,"date":"2022-06-03","index":3677,"close":404.41,"high":414.45,"low":401.56,"open":405.89,"volume":1275200},{"timestamp":1654522200,"date":"2022-06-06","index":3678,"close":413.73,"high":415.94,"low":402.52,"open":409.99,"volume":686900},{"timestamp":1654608600,"date":"2022-06-07","index":3679,"close":421.02,"high":422.87,"low":404.01,"open":409.82,"volume":865300},{"timestamp":1654695000,"date":"2022-06-08","index":3680,"close":425.39,"high":428.87,"low":415.53,"open":420.68,"volume":741500},{"timestamp":1654781400,"date":"2022-06-09","index":3681,"close":422.35,"high":429.48,"low":422.05,"open":427.85,"volume":913500},{"timestamp":1654867800,"date":"2022-06-10","index":3682,"close":407.72,"high":417.85,"low":407.69,"open":413.38,"volume":745000},{"timestamp":1655127000,"date":"2022-06-13","index":3683,"close":391.77,"high":400,"low":385.95,"open":398,"volume":1014100}]},{"date":"2022-03-10","estimated":4.58,"reported":5.41,"pre":[{"timestamp":1645713000,"date":"2022-02-24","index":3608,"close":373.09,"high":373.67,"low":341.47,"open":344.02,"volume":922500},{"timestamp":1645799400,"date":"2022-02-25","index":3609,"close":378.07,"high":378.49,"low":366.86,"open":372.96,"volume":466000},{"timestamp":1646058600,"date":"2022-02-28","index":3610,"close":374.5,"high":377.99,"low":367.54,"open":371.38,"volume":802900},{"timestamp":1646145000,"date":"2022-03-01","index":3611,"close":369.01,"high":375.76,"low":365.84,"open":372.21,"volume":562800},{"timestamp":1646231400,"date":"2022-03-02","index":3612,"close":381.5,"high":384,"low":369.96,"open":371.78,"volume":606000},{"timestamp":1646317800,"date":"2022-03-03","index":3613,"close":373.69,"high":383,"low":367.03,"open":382.02,"volume":569500},{"timestamp":1646404200,"date":"2022-03-04","index":3614,"close":366.76,"high":373.46,"low":361.95,"open":371.5,"volume":661200},{"timestamp":1646663400,"date":"2022-03-07","index":3615,"close":350.84,"high":369.71,"low":350.4,"open":367.73,"volume":1023700},{"timestamp":1646749800,"date":"2022-03-08","index":3616,"close":359.02,"high":369.47,"low":350.1,"open":354.28,"volume":884800},{"timestamp":1646836200,"date":"2022-03-09","index":3617,"close":373.31,"high":376.33,"low":368.1,"open":369.43,"volume":697200},{"timestamp":1646922600,"date":"2022-03-10","index":3618,"close":379.37,"high":381.4,"low":364,"open":367.36,"volume":1748700}],"post":[{"timestamp":1647009000,"date":"2022-03-11","index":3619,"close":368.51,"high":389,"low":366.43,"open":385,"volume":1520300},{"timestamp":1647264600,"date":"2022-03-14","index":3620,"close":357.52,"high":371.58,"low":355.28,"open":369.62,"volume":941700},{"timestamp":1647351000,"date":"2022-03-15","index":3621,"close":371.38,"high":372.11,"low":360.6,"open":361.43,"volume":710300},{"timestamp":1647437400,"date":"2022-03-16","index":3622,"close":385.51,"high":390.97,"low":374.46,"open":374.46,"volume":954000},{"timestamp":1647523800,"date":"2022-03-17","index":3623,"close":387.31,"high":389.53,"low":381.35,"open":385.58,"volume":704500},{"timestamp":1647610200,"date":"2022-03-18","index":3624,"close":391.23,"high":392.58,"low":383.19,"open":385.33,"volume":696200},{"timestamp":1647869400,"date":"2022-03-21","index":3625,"close":385.67,"high":392.83,"low":379.07,"open":390.46,"volume":818400},{"timestamp":1647955800,"date":"2022-03-22","index":3626,"close":389.75,"high":398.59,"low":385.85,"open":391.09,"volume":650900},{"timestamp":1648042200,"date":"2022-03-23","index":3627,"close":389.79,"high":390.9,"low":383.44,"open":388,"volume":652000},{"timestamp":1648128600,"date":"2022-03-24","index":3628,"close":395.84,"high":396.62,"low":387.42,"open":389.96,"volume":565200},{"timestamp":1648215000,"date":"2022-03-25","index":3629,"close":395.07,"high":398.56,"low":391.77,"open":398.3,"volume":447800}]},{"date":"2021-12-02","estimated":2.46,"reported":3.94,"pre":[{"timestamp":1637159400,"date":"2021-11-17","index":3541,"close":402.21,"high":415.79,"low":401.33,"open":413.14,"volume":513500},{"timestamp":1637245800,"date":"2021-11-18","index":3542,"close":405.65,"high":407.72,"low":399.36,"open":406.78,"volume":497800},{"timestamp":1637332200,"date":"2021-11-19","index":3543,"close":407.71,"high":410.55,"low":400.1,"open":406.35,"volume":517900},{"timestamp":1637591400,"date":"2021-11-22","index":3544,"close":411.77,"high":414.71,"low":407.41,"open":410.4,"volume":429500},{"timestamp":1637677800,"date":"2021-11-23","index":3545,"close":408.93,"high":411.64,"low":397.43,"open":409.84,"volume":539200},{"timestamp":1637764200,"date":"2021-11-24","index":3546,"close":409.56,"high":409.97,"low":400.37,"open":401.46,"volume":367900},{"timestamp":1637937000,"date":"2021-11-26","index":3547,"close":399.53,"high":403.22,"low":393,"open":394.05,"volume":475000},{"timestamp":1638196200,"date":"2021-11-29","index":3548,"close":401.42,"high":407.74,"low":397.03,"open":407.36,"volume":563100},{"timestamp":1638282600,"date":"2021-11-30","index":3549,"close":383.95,"high":399.94,"low":380.29,"open":398.38,"volume":1624600},{"timestamp":1638369000,"date":"2021-12-01","index":3550,"close":370.02,"high":394.96,"low":369.51,"open":390.09,"volume":943200},{"timestamp":1638455400,"date":"2021-12-02","index":3551,"close":383.64,"high":384.53,"low":364.03,"open":370.39,"volume":1683800}],"post":[{"timestamp":1638541800,"date":"2021-12-03","index":3552,"close":378.81,"high":404,"low":372.84,"open":402.42,"volume":2128600},{"timestamp":1638801000,"date":"2021-12-06","index":3553,"close":390.02,"high":398.09,"low":381.1,"open":383.71,"volume":1182700},{"timestamp":1638887400,"date":"2021-12-07","index":3554,"close":407.7,"high":415.27,"low":392.53,"open":397.25,"volume":1181700},{"timestamp":1638973800,"date":"2021-12-08","index":3555,"close":412.09,"high":414.26,"low":405.6,"open":407.57,"volume":1061000},{"timestamp":1639060200,"date":"2021-12-09","index":3556,"close":404.41,"high":417.25,"low":404.19,"open":411.26,"volume":887800},{"timestamp":1639146600,"date":"2021-12-10","index":3557,"close":403.49,"high":404.79,"low":396.01,"open":402.78,"volume":841400},{"timestamp":1639405800,"date":"2021-12-13","index":3558,"close":388.29,"high":405.31,"low":387.82,"open":400.73,"volume":857400},{"timestamp":1639492200,"date":"2021-12-14","index":3559,"close":389.65,"high":391.03,"low":380.77,"open":382.54,"volume":899100},{"timestamp":1639578600,"date":"2021-12-15","index":3560,"close":394.61,"high":395.92,"low":382.4,"open":389.65,"volume":931900},{"timestamp":1639665000,"date":"2021-12-16","index":3561,"close":385.17,"high":400,"low":384.31,"open":399.31,"volume":999400},{"timestamp":1639751400,"date":"2021-12-17","index":3562,"close":380.94,"high":390.04,"low":376.32,"open":383.23,"volume":1026800}]},{"date":"2021-08-25","estimated":2.56,"reported":4.56,"pre":[{"timestamp":1628688600,"date":"2021-08-11","index":3472,"close":366.83,"high":367.15,"low":358.71,"open":361.51,"volume":535100},{"timestamp":1628775000,"date":"2021-08-12","index":3473,"close":371.91,"high":372.22,"low":366.7,"open":368,"volume":453900},{"timestamp":1628861400,"date":"2021-08-13","index":3474,"close":371.85,"high":374.47,"low":368.9,"open":372.04,"volume":505900},{"timestamp":1629120600,"date":"2021-08-16","index":3475,"close":369.67,"high":373,"low":366.41,"open":372.65,"volume":394400},{"timestamp":1629207000,"date":"2021-08-17","index":3476,"close":360.74,"high":368.2,"low":356.4,"open":366.59,"volume":479500},{"timestamp":1629293400,"date":"2021-08-18","index":3477,"close":361.72,"high":367.98,"low":357.76,"open":360.87,"volume":415700},{"timestamp":1629379800,"date":"2021-08-19","index":3478,"close":360.86,"high":363.83,"low":355.24,"open":357.22,"volume":616100},{"timestamp":1629466200,"date":"2021-08-20","index":3479,"close":366.77,"high":367.21,"low":357.61,"open":361.1,"volume":441400},{"timestamp":1629725400,"date":"2021-08-23","index":3480,"close":370,"high":376.36,"low":369.37,"open":370,"volume":562700},{"timestamp":1629811800,"date":"2021-08-24","index":3481,"close":373.85,"high":378.1,"low":370.89,"open":371,"volume":731500},{"timestamp":1629898200,"date":"2021-08-25","index":3482,"close":389.9,"high":390.68,"low":367.17,"open":374.39,"volume":1917300}],"post":[{"timestamp":1629984600,"date":"2021-08-26","index":3483,"close":388.68,"high":414.98,"low":386.03,"open":411.08,"volume":2946100},{"timestamp":1630071000,"date":"2021-08-27","index":3484,"close":387.23,"high":392.6,"low":378.53,"open":385.15,"volume":1078600},{"timestamp":1630330200,"date":"2021-08-30","index":3485,"close":383.17,"high":388.83,"low":380.37,"open":387.5,"volume":917000},{"timestamp":1630416600,"date":"2021-08-31","index":3486,"close":387.31,"high":387.67,"low":378.18,"open":384.58,"volume":771300},{"timestamp":1630503000,"date":"2021-09-01","index":3487,"close":387.46,"high":392,"low":386.79,"open":389.52,"volume":666400},{"timestamp":1630589400,"date":"2021-09-02","index":3488,"close":381.21,"high":387,"low":379.76,"open":387,"volume":740000},{"timestamp":1630675800,"date":"2021-09-03","index":3489,"close":382.11,"high":384.27,"low":377.55,"open":379.56,"volume":421000},{"timestamp":1631021400,"date":"2021-09-07","index":3490,"close":379.33,"high":384.78,"low":378.71,"open":383.49,"volume":503800},{"timestamp":1631107800,"date":"2021-09-08","index":3491,"close":376.3,"high":380.39,"low":370.8,"open":379.1,"volume":757300},{"timestamp":1631194200,"date":"2021-09-09","index":3492,"close":382.08,"high":384.12,"low":373.08,"open":376.19,"volume":598300},{"timestamp":1631280600,"date":"2021-09-10","index":3493,"close":374.82,"high":385.3,"low":374.34,"open":385,"volume":568200}]},{"date":"2021-05-27","estimated":1.95,"reported":4.07,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":3410,"close":311.66,"high":313.91,"low":304.4,"open":304.4,"volume":740400},{"timestamp":1620999000,"date":"2021-05-14","index":3411,"close":324.28,"high":324.99,"low":312.24,"open":312.24,"volume":821300},{"timestamp":1621258200,"date":"2021-05-17","index":3412,"close":329.81,"high":330.89,"low":324.11,"open":327.99,"volume":767400},{"timestamp":1621344600,"date":"2021-05-18","index":3413,"close":326.88,"high":333.16,"low":326.63,"open":330.35,"volume":587700},{"timestamp":1621431000,"date":"2021-05-19","index":3414,"close":319.33,"high":324.36,"low":315.74,"open":322.58,"volume":602000},{"timestamp":1621517400,"date":"2021-05-20","index":3415,"close":318.62,"high":321,"low":314.21,"open":319.24,"volume":777600},{"timestamp":1621603800,"date":"2021-05-21","index":3416,"close":316.08,"high":324.9,"low":315.5,"open":322.8,"volume":759600},{"timestamp":1621863000,"date":"2021-05-24","index":3417,"close":315.82,"high":319.75,"low":312.35,"open":318.44,"volume":827900},{"timestamp":1621949400,"date":"2021-05-25","index":3418,"close":320.99,"high":323.44,"low":317.13,"open":318.8,"volume":602700},{"timestamp":1622035800,"date":"2021-05-26","index":3419,"close":327.49,"high":328.55,"low":321.46,"open":322,"volume":779900},{"timestamp":1622122200,"date":"2021-05-27","index":3420,"close":328.36,"high":329.58,"low":320.32,"open":329,"volume":1437300}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":3421,"close":345.36,"high":351.72,"low":340.61,"open":343.2,"volume":2901600},{"timestamp":1622554200,"date":"2021-06-01","index":3422,"close":343.18,"high":348.36,"low":337.08,"open":346.7,"volume":1083100},{"timestamp":1622640600,"date":"2021-06-02","index":3423,"close":336.79,"high":344.58,"low":333.51,"open":344.57,"volume":751800},{"timestamp":1622727000,"date":"2021-06-03","index":3424,"close":332.95,"high":335.97,"low":328.28,"open":334.83,"volume":862900},{"timestamp":1622813400,"date":"2021-06-04","index":3425,"close":326.62,"high":335.26,"low":323.11,"open":334.69,"volume":926000},{"timestamp":1623072600,"date":"2021-06-07","index":3426,"close":332.8,"high":332.82,"low":327.26,"open":328.7,"volume":636600},{"timestamp":1623159000,"date":"2021-06-08","index":3427,"close":341.33,"high":342.33,"low":332.56,"open":332.56,"volume":714900},{"timestamp":1623245400,"date":"2021-06-09","index":3428,"close":332.68,"high":343.7,"low":332.55,"open":341.99,"volume":524600},{"timestamp":1623331800,"date":"2021-06-10","index":3429,"close":332.01,"high":335.68,"low":329.11,"open":333,"volume":507000},{"timestamp":1623418200,"date":"2021-06-11","index":3430,"close":338.46,"high":338.54,"low":332.91,"open":333.13,"volume":497700},{"timestamp":1623677400,"date":"2021-06-14","index":3431,"close":336.79,"high":338.77,"low":331.79,"open":337.93,"volume":405000}]},{"date":"2021-03-11","estimated":2.35,"reported":3.41,"pre":[{"timestamp":1614263400,"date":"2021-02-25","index":3356,"close":327.68,"high":338.26,"low":327.46,"open":337.22,"volume":727800},{"timestamp":1614349800,"date":"2021-02-26","index":3357,"close":322.33,"high":332.27,"low":320.74,"open":329.32,"volume":736000},{"timestamp":1614609000,"date":"2021-03-01","index":3358,"close":337.42,"high":340.15,"low":326.77,"open":326.77,"volume":790100},{"timestamp":1614695400,"date":"2021-03-02","index":3359,"close":336.82,"high":341.5,"low":335,"open":338.87,"volume":757700},{"timestamp":1614781800,"date":"2021-03-03","index":3360,"close":334.39,"high":343.17,"low":334.23,"open":337.4,"volume":690800},{"timestamp":1614868200,"date":"2021-03-04","index":3361,"close":324.4,"high":333.88,"low":317.2,"open":333.52,"volume":904100},{"timestamp":1614954600,"date":"2021-03-05","index":3362,"close":333.37,"high":335.06,"low":319.24,"open":330,"volume":1061400},{"timestamp":1615213800,"date":"2021-03-08","index":3363,"close":345.77,"high":349.21,"low":335.41,"open":341.85,"volume":1137800},{"timestamp":1615300200,"date":"2021-03-09","index":3364,"close":339.05,"high":349.61,"low":338.74,"open":349.61,"volume":715600},{"timestamp":1615386600,"date":"2021-03-10","index":3365,"close":343.14,"high":343.98,"low":338.43,"open":340.71,"volume":729900},{"timestamp":1615473000,"date":"2021-03-11","index":3366,"close":347.5,"high":351,"low":341.29,"open":343,"volume":1548200}],"post":[{"timestamp":1615559400,"date":"2021-03-12","index":3367,"close":318.15,"high":325.6,"low":306.06,"open":317.4,"volume":5235600},{"timestamp":1615815000,"date":"2021-03-15","index":3368,"close":322.49,"high":322.88,"low":313.36,"open":318.38,"volume":1198900},{"timestamp":1615901400,"date":"2021-03-16","index":3369,"close":312.26,"high":320.18,"low":308.69,"open":320.18,"volume":1569100},{"timestamp":1615987800,"date":"2021-03-17","index":3370,"close":319,"high":320.41,"low":312.36,"open":313.45,"volume":1162800},{"timestamp":1616074200,"date":"2021-03-18","index":3371,"close":319.23,"high":326.8,"low":313.8,"open":319.5,"volume":829700},{"timestamp":1616160600,"date":"2021-03-19","index":3372,"close":321.84,"high":324.61,"low":317.61,"open":319.41,"volume":992000},{"timestamp":1616419800,"date":"2021-03-22","index":3373,"close":315.09,"high":321.03,"low":313.2,"open":320,"volume":671500},{"timestamp":1616506200,"date":"2021-03-23","index":3374,"close":309.53,"high":314.23,"low":308.26,"open":313.5,"volume":924300},{"timestamp":1616592600,"date":"2021-03-24","index":3375,"close":301,"high":313.97,"low":300.85,"open":310.96,"volume":803700},{"timestamp":1616679000,"date":"2021-03-25","index":3376,"close":306.59,"high":309.38,"low":297.29,"open":299.01,"volume":1167100},{"timestamp":1616765400,"date":"2021-03-26","index":3377,"close":303,"high":309.38,"low":300,"open":309,"volume":1099300}]},{"date":"2020-12-03","estimated":1.49,"reported":1.64,"pre":[{"timestamp":1605709800,"date":"2020-11-18","index":3290,"close":274.21,"high":287.24,"low":274.08,"open":276.15,"volume":1137900},{"timestamp":1605796200,"date":"2020-11-19","index":3291,"close":274.86,"high":277.77,"low":268.74,"open":272.08,"volume":746500},{"timestamp":1605882600,"date":"2020-11-20","index":3292,"close":273.65,"high":278.03,"low":271.09,"open":271.09,"volume":680200},{"timestamp":1606141800,"date":"2020-11-23","index":3293,"close":282.87,"high":284.34,"low":273.78,"open":275.69,"volume":1005800},{"timestamp":1606228200,"date":"2020-11-24","index":3294,"close":284.71,"high":287.03,"low":279.55,"open":280.5,"volume":1001000},{"timestamp":1606314600,"date":"2020-11-25","index":3295,"close":279.54,"high":280.87,"low":272.73,"open":279.68,"volume":814200},{"timestamp":1606487400,"date":"2020-11-27","index":3296,"close":281.29,"high":284.27,"low":277.64,"open":281.26,"volume":579200},{"timestamp":1606746600,"date":"2020-11-30","index":3297,"close":275.4,"high":283.97,"low":274.56,"open":282.65,"volume":1577800},{"timestamp":1606833000,"date":"2020-12-01","index":3298,"close":279.53,"high":281.1,"low":270.74,"open":273.84,"volume":991900},{"timestamp":1606919400,"date":"2020-12-02","index":3299,"close":282,"high":283,"low":273,"open":276.02,"volume":1005800},{"timestamp":1607005800,"date":"2020-12-03","index":3300,"close":289.53,"high":293.52,"low":282.44,"open":283.95,"volume":2042300}],"post":[{"timestamp":1607092200,"date":"2020-12-04","index":3301,"close":279.54,"high":289.9,"low":276.56,"open":280.25,"volume":2707400},{"timestamp":1607351400,"date":"2020-12-07","index":3302,"close":273.26,"high":278.17,"low":269.64,"open":278.1,"volume":1271900},{"timestamp":1607437800,"date":"2020-12-08","index":3303,"close":272,"high":273.91,"low":267.67,"open":270.57,"volume":961200},{"timestamp":1607524200,"date":"2020-12-09","index":3304,"close":275.66,"high":277.04,"low":270.24,"open":271.75,"volume":921100},{"timestamp":1607610600,"date":"2020-12-10","index":3305,"close":272.13,"high":274.81,"low":271.08,"open":274,"volume":563100},{"timestamp":1607697000,"date":"2020-12-11","index":3306,"close":265.39,"high":269.96,"low":263.17,"open":269.96,"volume":1053900},{"timestamp":1607956200,"date":"2020-12-14","index":3307,"close":265.79,"high":272,"low":265.08,"open":269.08,"volume":795700},{"timestamp":1608042600,"date":"2020-12-15","index":3308,"close":267.55,"high":268.93,"low":261.43,"open":268.7,"volume":557400},{"timestamp":1608129000,"date":"2020-12-16","index":3309,"close":269.92,"high":271.37,"low":265.75,"open":268.44,"volume":776200},{"timestamp":1608215400,"date":"2020-12-17","index":3310,"close":272.78,"high":273.65,"low":268.19,"open":271,"volume":755500},{"timestamp":1608301800,"date":"2020-12-18","index":3311,"close":268.43,"high":273.69,"low":266.57,"open":272.01,"volume":2629500}]},{"date":"2020-08-27","estimated":0.06,"reported":0.73,"pre":[{"timestamp":1597325400,"date":"2020-08-13","index":3222,"close":222.42,"high":223.11,"low":215.53,"open":215.53,"volume":739500},{"timestamp":1597411800,"date":"2020-08-14","index":3223,"close":225.42,"high":226.59,"low":219.13,"open":222.52,"volume":734500},{"timestamp":1597671000,"date":"2020-08-17","index":3224,"close":224.08,"high":229,"low":220.44,"open":226.43,"volume":701200},{"timestamp":1597757400,"date":"2020-08-18","index":3225,"close":216.24,"high":223.58,"low":215.79,"open":222.87,"volume":927100},{"timestamp":1597843800,"date":"2020-08-19","index":3226,"close":213.36,"high":218.37,"low":212.17,"open":215.24,"volume":845900},{"timestamp":1597930200,"date":"2020-08-20","index":3227,"close":205.4,"high":210.01,"low":203.9,"open":208.5,"volume":1344900},{"timestamp":1598016600,"date":"2020-08-21","index":3228,"close":214,"high":215.2,"low":203.99,"open":204.39,"volume":1456400},{"timestamp":1598275800,"date":"2020-08-24","index":3229,"close":222.5,"high":222.5,"low":210.48,"open":214.94,"volume":1195400},{"timestamp":1598362200,"date":"2020-08-25","index":3230,"close":219.78,"high":224,"low":217.5,"open":223.27,"volume":870300},{"timestamp":1598448600,"date":"2020-08-26","index":3231,"close":220.76,"high":223.49,"low":216.06,"open":219.02,"volume":1023300},{"timestamp":1598535000,"date":"2020-08-27","index":3232,"close":223.95,"high":226.14,"low":219.61,"open":222.49,"volume":2733000}],"post":[{"timestamp":1598621400,"date":"2020-08-28","index":3233,"close":237.02,"high":256.6,"low":234.55,"open":253.95,"volume":6579300},{"timestamp":1598880600,"date":"2020-08-31","index":3234,"close":232.18,"high":237.7,"low":230.8,"open":235.2,"volume":1307600},{"timestamp":1598967000,"date":"2020-09-01","index":3235,"close":232.88,"high":233.1,"low":227.82,"open":230.53,"volume":1111200},{"timestamp":1599053400,"date":"2020-09-02","index":3236,"close":237.66,"high":238.14,"low":230,"open":233.61,"volume":904200},{"timestamp":1599139800,"date":"2020-09-03","index":3237,"close":238.04,"high":242.58,"low":234.73,"open":237.98,"volume":973400},{"timestamp":1599226200,"date":"2020-09-04","index":3238,"close":240.51,"high":244,"low":236.23,"open":239.33,"volume":1142500},{"timestamp":1599571800,"date":"2020-09-08","index":3239,"close":233.25,"high":239.72,"low":233.03,"open":234.17,"volume":976200},{"timestamp":1599658200,"date":"2020-09-09","index":3240,"close":235.4,"high":237.13,"low":232.2,"open":233.72,"volume":990300},{"timestamp":1599744600,"date":"2020-09-10","index":3241,"close":232.1,"high":242.9,"low":231.59,"open":239.27,"volume":897600},{"timestamp":1599831000,"date":"2020-09-11","index":3242,"close":228.9,"high":233.97,"low":223.4,"open":233.43,"volume":867300},{"timestamp":1600090200,"date":"2020-09-14","index":3243,"close":234.14,"high":234.63,"low":230.19,"open":231,"volume":796900}]},{"date":"2020-05-28","estimated":0.48,"reported":-1.05,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":3158,"close":197.61,"high":212,"low":195.06,"open":211.92,"volume":1953800},{"timestamp":1589463000,"date":"2020-05-14","index":3159,"close":200.97,"high":201.81,"low":188.1,"open":194,"volume":1563700},{"timestamp":1589549400,"date":"2020-05-15","index":3160,"close":200.45,"high":205.45,"low":197.51,"open":199.77,"volume":1121600},{"timestamp":1589808600,"date":"2020-05-18","index":3161,"close":212.57,"high":218.46,"low":210.6,"open":210.6,"volume":1198700},{"timestamp":1589895000,"date":"2020-05-19","index":3162,"close":210.22,"high":213.01,"low":204.33,"open":213.01,"volume":970800},{"timestamp":1589981400,"date":"2020-05-20","index":3163,"close":213.48,"high":215.26,"low":210,"open":213,"volume":975300},{"timestamp":1590067800,"date":"2020-05-21","index":3164,"close":222.76,"high":224.48,"low":210.74,"open":213.36,"volume":1869400},{"timestamp":1590154200,"date":"2020-05-22","index":3165,"close":220.62,"high":223.64,"low":216.29,"open":223.29,"volume":1052000},{"timestamp":1590499800,"date":"2020-05-26","index":3166,"close":237.98,"high":239.09,"low":228.41,"open":230.36,"volume":1784100},{"timestamp":1590586200,"date":"2020-05-27","index":3167,"close":251.63,"high":252.38,"low":239.26,"open":244.43,"volume":1640500},{"timestamp":1590672600,"date":"2020-05-28","index":3168,"close":243.31,"high":252.89,"low":241,"open":251.66,"volume":1652800}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":3169,"close":244.01,"high":246.41,"low":231.51,"open":240.61,"volume":2620900},{"timestamp":1591018200,"date":"2020-06-01","index":3170,"close":239.09,"high":250.57,"low":236.01,"open":246.49,"volume":1461900},{"timestamp":1591104600,"date":"2020-06-02","index":3171,"close":241.22,"high":242.95,"low":237.05,"open":242.16,"volume":1334100},{"timestamp":1591191000,"date":"2020-06-03","index":3172,"close":252.3,"high":254.37,"low":242,"open":244.47,"volume":1112300},{"timestamp":1591277400,"date":"2020-06-04","index":3173,"close":247.98,"high":255.83,"low":244.28,"open":250.5,"volume":1456600},{"timestamp":1591363800,"date":"2020-06-05","index":3174,"close":252.08,"high":258.18,"low":249.74,"open":256.86,"volume":1189000},{"timestamp":1591623000,"date":"2020-06-08","index":3175,"close":254.57,"high":256.79,"low":250.44,"open":255.91,"volume":1018000},{"timestamp":1591709400,"date":"2020-06-09","index":3176,"close":244.68,"high":249,"low":244.18,"open":248.44,"volume":724500},{"timestamp":1591795800,"date":"2020-06-10","index":3177,"close":238.41,"high":246.84,"low":236.47,"open":245.67,"volume":1043500},{"timestamp":1591882200,"date":"2020-06-11","index":3178,"close":225.88,"high":230.78,"low":223.06,"open":225.28,"volume":1408700},{"timestamp":1591968600,"date":"2020-06-12","index":3179,"close":226.63,"high":236.31,"low":222.58,"open":232.4,"volume":1001000}]},{"date":"2020-03-12","estimated":3.73,"reported":3.89,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":3105,"close":265.38,"high":271.84,"low":261.88,"open":266.7,"volume":1047700},{"timestamp":1582900200,"date":"2020-02-28","index":3106,"close":257.09,"high":262.47,"low":252.09,"open":257.52,"volume":1407200},{"timestamp":1583159400,"date":"2020-03-02","index":3107,"close":260.99,"high":261,"low":249.01,"open":256.35,"volume":1148500},{"timestamp":1583245800,"date":"2020-03-03","index":3108,"close":256.7,"high":267,"low":255.68,"open":259.33,"volume":1062800},{"timestamp":1583332200,"date":"2020-03-04","index":3109,"close":268.84,"high":269.3,"low":258.76,"open":260.32,"volume":913200},{"timestamp":1583418600,"date":"2020-03-05","index":3110,"close":257.14,"high":263.67,"low":252.97,"open":260.96,"volume":1096700},{"timestamp":1583505000,"date":"2020-03-06","index":3111,"close":256.58,"high":258.09,"low":248.15,"open":252.41,"volume":1230300},{"timestamp":1583760600,"date":"2020-03-09","index":3112,"close":235.7,"high":244.14,"low":230,"open":237.44,"volume":1823500},{"timestamp":1583847000,"date":"2020-03-10","index":3113,"close":239.06,"high":248.52,"low":224.31,"open":245.71,"volume":1074400},{"timestamp":1583933400,"date":"2020-03-11","index":3114,"close":221.21,"high":234.61,"low":218.4,"open":232.57,"volume":1416500},{"timestamp":1584019800,"date":"2020-03-12","index":3115,"close":198.54,"high":214.14,"low":190.83,"open":198.92,"volume":2371300}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":3116,"close":207.06,"high":229.25,"low":193.65,"open":227.19,"volume":2502700},{"timestamp":1584365400,"date":"2020-03-16","index":3117,"close":161.54,"high":187.99,"low":160,"open":183.02,"volume":1936500},{"timestamp":1584451800,"date":"2020-03-17","index":3118,"close":154.6,"high":164.83,"low":141.27,"open":164.16,"volume":2258300},{"timestamp":1584538200,"date":"2020-03-18","index":3119,"close":128.52,"high":149.06,"low":124.05,"open":144.72,"volume":2367200},{"timestamp":1584624600,"date":"2020-03-19","index":3120,"close":146.99,"high":153.65,"low":124.33,"open":128.81,"volume":2638300},{"timestamp":1584711000,"date":"2020-03-20","index":3121,"close":148.06,"high":164.95,"low":143.9,"open":156.35,"volume":3077400},{"timestamp":1584970200,"date":"2020-03-23","index":3122,"close":143.24,"high":155,"low":140.34,"open":149.45,"volume":1596500},{"timestamp":1585056600,"date":"2020-03-24","index":3123,"close":177.59,"high":179.15,"low":154.05,"open":157.98,"volume":2001500},{"timestamp":1585143000,"date":"2020-03-25","index":3124,"close":191.88,"high":201.3,"low":180,"open":180,"volume":2198900},{"timestamp":1585229400,"date":"2020-03-26","index":3125,"close":188.83,"high":201.75,"low":184.56,"open":194.87,"volume":1944300},{"timestamp":1585315800,"date":"2020-03-27","index":3126,"close":174.45,"high":182.31,"low":171.47,"open":178.01,"volume":1600200}]},{"date":"2019-12-05","estimated":2.13,"reported":2.25,"pre":[{"timestamp":1574260200,"date":"2019-11-20","index":3039,"close":234.29,"high":236.95,"low":231.97,"open":236.83,"volume":1754100},{"timestamp":1574346600,"date":"2019-11-21","index":3040,"close":228.49,"high":237.64,"low":226.71,"open":234.35,"volume":2381500},{"timestamp":1574433000,"date":"2019-11-22","index":3041,"close":228.86,"high":231.95,"low":227.13,"open":229,"volume":1840100},{"timestamp":1574692200,"date":"2019-11-25","index":3042,"close":231.21,"high":231.51,"low":222,"open":227.81,"volume":2186000},{"timestamp":1574778600,"date":"2019-11-26","index":3043,"close":235.97,"high":236.85,"low":231.13,"open":231.13,"volume":1539100},{"timestamp":1574865000,"date":"2019-11-27","index":3044,"close":233.98,"high":242.43,"low":233.48,"open":237.47,"volume":1405000},{"timestamp":1575037800,"date":"2019-11-29","index":3045,"close":233.86,"high":236.51,"low":232.82,"open":234.36,"volume":661100},{"timestamp":1575297000,"date":"2019-12-02","index":3046,"close":236.27,"high":237.19,"low":232.62,"open":233.37,"volume":1104500},{"timestamp":1575383400,"date":"2019-12-03","index":3047,"close":237.1,"high":238.11,"low":234.26,"open":235.24,"volume":1116500},{"timestamp":1575469800,"date":"2019-12-04","index":3048,"close":239.43,"high":242.45,"low":237.51,"open":238.49,"volume":1354300},{"timestamp":1575556200,"date":"2019-12-05","index":3049,"close":236.02,"high":244.28,"low":234.69,"open":241.1,"volume":2806700}],"post":[{"timestamp":1575642600,"date":"2019-12-06","index":3050,"close":262.2,"high":269.89,"low":254.4,"open":256.86,"volume":6788500},{"timestamp":1575901800,"date":"2019-12-09","index":3051,"close":252.64,"high":260.84,"low":252.52,"open":260.39,"volume":2728100},{"timestamp":1575988200,"date":"2019-12-10","index":3052,"close":250.37,"high":252.73,"low":248.58,"open":251.7,"volume":1739800},{"timestamp":1576074600,"date":"2019-12-11","index":3053,"close":251.64,"high":251.79,"low":245.92,"open":250.27,"volume":1170900},{"timestamp":1576161000,"date":"2019-12-12","index":3054,"close":258.87,"high":259.62,"low":250.91,"open":252.51,"volume":1208700},{"timestamp":1576247400,"date":"2019-12-13","index":3055,"close":253.5,"high":260.22,"low":253.4,"open":259.4,"volume":993000},{"timestamp":1576506600,"date":"2019-12-16","index":3056,"close":249.1,"high":255.84,"low":248.35,"open":254.53,"volume":1025400},{"timestamp":1576593000,"date":"2019-12-17","index":3057,"close":255.96,"high":256.08,"low":248.8,"open":249,"volume":1042500},{"timestamp":1576679400,"date":"2019-12-18","index":3058,"close":250.07,"high":256.49,"low":249,"open":256.22,"volume":1319700},{"timestamp":1576765800,"date":"2019-12-19","index":3059,"close":250.69,"high":251.88,"low":247.05,"open":251.42,"volume":1126100},{"timestamp":1576852200,"date":"2019-12-20","index":3060,"close":250.5,"high":251.18,"low":247.56,"open":251.18,"volume":1983600}]}]
+[]