diff --git a/data/ABNB_full.json b/data/ABNB_full.json
index fe51488c7..f7ce00cc0 100644
--- a/data/ABNB_full.json
+++ b/data/ABNB_full.json
@@ -1 +1 @@
-[]
+[{"date":"2025-08-04","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":"2024-11-07","estimated":2.14,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":0.92,"reported":0.86,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":907,"close":148.75,"high":151.25,"low":147.83,"open":150.56,"volume":2676900},{"timestamp":1721827800,"date":"2024-07-24","index":908,"close":144.23,"high":147.11,"low":142.98,"open":146.73,"volume":5461900},{"timestamp":1721914200,"date":"2024-07-25","index":909,"close":140.03,"high":141.95,"low":137.58,"open":141.25,"volume":5626500},{"timestamp":1722000600,"date":"2024-07-26","index":910,"close":140.1,"high":141.91,"low":139.03,"open":141.9,"volume":5101400},{"timestamp":1722259800,"date":"2024-07-29","index":911,"close":140.29,"high":142.43,"low":140,"open":141.24,"volume":2723200},{"timestamp":1722346200,"date":"2024-07-30","index":912,"close":138.99,"high":140.99,"low":137.9,"open":140.65,"volume":2996200},{"timestamp":1722432600,"date":"2024-07-31","index":913,"close":139.56,"high":141.22,"low":139.1,"open":140.79,"volume":3331400},{"timestamp":1722519000,"date":"2024-08-01","index":914,"close":135.09,"high":139.78,"low":132.9,"open":139.7,"volume":5166900},{"timestamp":1722605400,"date":"2024-08-02","index":915,"close":128.23,"high":129.6,"low":126.5,"open":129.31,"volume":7745500},{"timestamp":1722864600,"date":"2024-08-05","index":916,"close":125.31,"high":125.95,"low":122.06,"open":123.77,"volume":7521900},{"timestamp":1722951000,"date":"2024-08-06","index":917,"close":130.47,"high":131.45,"low":126.3,"open":126.9,"volume":11148400}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":918,"close":113.01,"high":115.55,"low":110.38,"open":112.44,"volume":29027900},{"timestamp":1723123800,"date":"2024-08-08","index":919,"close":114.64,"high":116.43,"low":112.42,"open":113.98,"volume":8006200},{"timestamp":1723210200,"date":"2024-08-09","index":920,"close":115.08,"high":116.26,"low":112.6,"open":114.46,"volume":4764400},{"timestamp":1723469400,"date":"2024-08-12","index":921,"close":113.62,"high":115.5,"low":113.27,"open":115.48,"volume":3981000},{"timestamp":1723555800,"date":"2024-08-13","index":922,"close":116.9,"high":117.77,"low":114.05,"open":114.39,"volume":4662000},{"timestamp":1723642200,"date":"2024-08-14","index":923,"close":116.24,"high":118.74,"low":116.18,"open":117.72,"volume":3504800},{"timestamp":1723728600,"date":"2024-08-15","index":924,"close":118.88,"high":119.13,"low":116.37,"open":118.19,"volume":5266300},{"timestamp":1723815000,"date":"2024-08-16","index":925,"close":116.31,"high":118.8,"low":116.22,"open":117.9,"volume":4592000},{"timestamp":1724074200,"date":"2024-08-19","index":926,"close":119.14,"high":119.3,"low":116.44,"open":116.93,"volume":4184700},{"timestamp":1724160600,"date":"2024-08-20","index":927,"close":117.38,"high":119.28,"low":117.18,"open":118.94,"volume":3940000},{"timestamp":1724247000,"date":"2024-08-21","index":928,"close":117.68,"high":118.27,"low":116.7,"open":118.04,"volume":5028500}]},{"date":"2024-05-08","estimated":0.24,"reported":0.41,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":846,"close":162.84,"high":166.74,"low":161.09,"open":164.48,"volume":3854500},{"timestamp":1714051800,"date":"2024-04-25","index":847,"close":163.01,"high":163.73,"low":159.5,"open":161.51,"volume":2401800},{"timestamp":1714138200,"date":"2024-04-26","index":848,"close":164.23,"high":165.16,"low":162.77,"open":163.68,"volume":2821100},{"timestamp":1714397400,"date":"2024-04-29","index":849,"close":162.25,"high":165.5,"low":161.28,"open":164.75,"volume":2312600},{"timestamp":1714483800,"date":"2024-04-30","index":850,"close":158.57,"high":162.09,"low":158.52,"open":160.56,"volume":3017900},{"timestamp":1714570200,"date":"2024-05-01","index":851,"close":156.16,"high":160.95,"low":156,"open":157.58,"volume":2752100},{"timestamp":1714656600,"date":"2024-05-02","index":852,"close":158.33,"high":158.4,"low":153.2,"open":157.21,"volume":4778400},{"timestamp":1714743000,"date":"2024-05-03","index":853,"close":159.71,"high":165.5,"low":159.15,"open":161.81,"volume":4529900},{"timestamp":1715002200,"date":"2024-05-06","index":854,"close":162,"high":162.41,"low":160.17,"open":161,"volume":2912200},{"timestamp":1715088600,"date":"2024-05-07","index":855,"close":159.81,"high":162.88,"low":159.75,"open":161.81,"volume":2916200},{"timestamp":1715175000,"date":"2024-05-08","index":856,"close":157.9,"high":158.62,"low":155.84,"open":157.1,"volume":8236500}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":857,"close":147.05,"high":150.01,"low":145.57,"open":146.6,"volume":14802600},{"timestamp":1715347800,"date":"2024-05-10","index":858,"close":146.32,"high":148.12,"low":144.63,"open":147.75,"volume":5524800},{"timestamp":1715607000,"date":"2024-05-13","index":859,"close":149.13,"high":149.24,"low":145.7,"open":147.05,"volume":5647500},{"timestamp":1715693400,"date":"2024-05-14","index":860,"close":146.7,"high":149.4,"low":146.31,"open":149.4,"volume":4167400},{"timestamp":1715779800,"date":"2024-05-15","index":861,"close":145.8,"high":147.69,"low":144.75,"open":147.57,"volume":5996000},{"timestamp":1715866200,"date":"2024-05-16","index":862,"close":147.19,"high":147.79,"low":145.85,"open":146.34,"volume":3827800},{"timestamp":1715952600,"date":"2024-05-17","index":863,"close":145.66,"high":147.49,"low":145.3,"open":146.81,"volume":3279000},{"timestamp":1716211800,"date":"2024-05-20","index":864,"close":146.37,"high":146.48,"low":145.21,"open":146.18,"volume":3747400},{"timestamp":1716298200,"date":"2024-05-21","index":865,"close":144.1,"high":145.71,"low":144.09,"open":145.71,"volume":4485000},{"timestamp":1716384600,"date":"2024-05-22","index":866,"close":142.71,"high":144.21,"low":142.36,"open":143.94,"volume":3190800},{"timestamp":1716471000,"date":"2024-05-23","index":867,"close":141.04,"high":143.44,"low":140.82,"open":142.58,"volume":3900900}]},{"date":"2024-02-13","estimated":0.62,"reported":0.76,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":787,"close":149.44,"high":151.03,"low":148.68,"open":150.54,"volume":3884000},{"timestamp":1706711400,"date":"2024-01-31","index":788,"close":144.14,"high":148.74,"low":143.92,"open":148.65,"volume":4126600},{"timestamp":1706797800,"date":"2024-02-01","index":789,"close":146.49,"high":146.85,"low":143.65,"open":144.8,"volume":3416700},{"timestamp":1706884200,"date":"2024-02-02","index":790,"close":146.55,"high":148.08,"low":141.24,"open":143.99,"volume":4251800},{"timestamp":1707143400,"date":"2024-02-05","index":791,"close":144.78,"high":146.4,"low":142.68,"open":146.09,"volume":3010900},{"timestamp":1707229800,"date":"2024-02-06","index":792,"close":144.53,"high":145.13,"low":142.95,"open":145.1,"volume":3697600},{"timestamp":1707316200,"date":"2024-02-07","index":793,"close":147.55,"high":148.77,"low":143.86,"open":145.12,"volume":4214100},{"timestamp":1707402600,"date":"2024-02-08","index":794,"close":150.54,"high":150.67,"low":148.06,"open":149.25,"volume":3508300},{"timestamp":1707489000,"date":"2024-02-09","index":795,"close":147.6,"high":148.68,"low":145.18,"open":145.84,"volume":5006800},{"timestamp":1707748200,"date":"2024-02-12","index":796,"close":153.8,"high":157.35,"low":148.34,"open":148.68,"volume":7909500},{"timestamp":1707834600,"date":"2024-02-13","index":797,"close":150.82,"high":153.02,"low":148.58,"open":149.21,"volume":11801700}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":798,"close":148.2,"high":149.53,"low":142.57,"open":146.16,"volume":16021800},{"timestamp":1708007400,"date":"2024-02-15","index":799,"close":157.69,"high":158.27,"low":148.75,"open":148.91,"volume":11923000},{"timestamp":1708093800,"date":"2024-02-16","index":800,"close":152.51,"high":156.1,"low":151.78,"open":156.1,"volume":6518300},{"timestamp":1708439400,"date":"2024-02-20","index":801,"close":148.15,"high":150.68,"low":145.88,"open":150.31,"volume":5229700},{"timestamp":1708525800,"date":"2024-02-21","index":802,"close":149.24,"high":149.26,"low":145.4,"open":145.98,"volume":4570800},{"timestamp":1708612200,"date":"2024-02-22","index":803,"close":155.26,"high":155.7,"low":150.26,"open":151.02,"volume":6115000},{"timestamp":1708698600,"date":"2024-02-23","index":804,"close":152.66,"high":155.3,"low":150.82,"open":153.27,"volume":4851100},{"timestamp":1708957800,"date":"2024-02-26","index":805,"close":149.27,"high":150.18,"low":148.56,"open":149.96,"volume":5277900},{"timestamp":1709044200,"date":"2024-02-27","index":806,"close":152.06,"high":152.47,"low":149.23,"open":150,"volume":4623700},{"timestamp":1709130600,"date":"2024-02-28","index":807,"close":153.43,"high":154.9,"low":151.79,"open":152.03,"volume":4329100},{"timestamp":1709217000,"date":"2024-02-29","index":808,"close":157.47,"high":160,"low":153.22,"open":153.4,"volume":8002300}]},{"date":"2023-11-01","estimated":2.1,"reported":2.43,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":717,"close":122.17,"high":124.35,"low":121.72,"open":123.02,"volume":4098400},{"timestamp":1697722200,"date":"2023-10-19","index":718,"close":119.97,"high":123.48,"low":119.33,"open":122.39,"volume":4374400},{"timestamp":1697808600,"date":"2023-10-20","index":719,"close":116.49,"high":119.92,"low":116.08,"open":119.49,"volume":6194900},{"timestamp":1698067800,"date":"2023-10-23","index":720,"close":120.39,"high":122.53,"low":115.55,"open":116.48,"volume":5442500},{"timestamp":1698154200,"date":"2023-10-24","index":721,"close":122.01,"high":123.17,"low":120.57,"open":121.18,"volume":3651600},{"timestamp":1698240600,"date":"2023-10-25","index":722,"close":118.5,"high":120.75,"low":118.32,"open":120.75,"volume":4844500},{"timestamp":1698327000,"date":"2023-10-26","index":723,"close":115.47,"high":119.55,"low":114.4,"open":118.14,"volume":5217500},{"timestamp":1698413400,"date":"2023-10-27","index":724,"close":114.09,"high":116.75,"low":113.24,"open":116.21,"volume":5201600},{"timestamp":1698672600,"date":"2023-10-30","index":725,"close":116.95,"high":118.59,"low":115.35,"open":117.15,"volume":5218000},{"timestamp":1698759000,"date":"2023-10-31","index":726,"close":118.29,"high":118.69,"low":114.91,"open":117.13,"volume":4647400},{"timestamp":1698845400,"date":"2023-11-01","index":727,"close":119.47,"high":119.89,"low":116.66,"open":118.25,"volume":9336500}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":728,"close":115.5,"high":122.74,"low":114.1,"open":122.51,"volume":14053500},{"timestamp":1699018200,"date":"2023-11-03","index":729,"close":122.64,"high":123.45,"low":117.38,"open":117.98,"volume":9015200},{"timestamp":1699281000,"date":"2023-11-06","index":730,"close":118.17,"high":123.93,"low":116.85,"open":123.21,"volume":7702000},{"timestamp":1699367400,"date":"2023-11-07","index":731,"close":121.08,"high":122.18,"low":118.1,"open":118.25,"volume":5163900},{"timestamp":1699453800,"date":"2023-11-08","index":732,"close":117.66,"high":121.2,"low":116.18,"open":119.43,"volume":7814000},{"timestamp":1699540200,"date":"2023-11-09","index":733,"close":115.52,"high":119.53,"low":115.2,"open":118.35,"volume":5519600},{"timestamp":1699626600,"date":"2023-11-10","index":734,"close":118.15,"high":118.54,"low":114.17,"open":114.53,"volume":4773500},{"timestamp":1699885800,"date":"2023-11-13","index":735,"close":119.15,"high":119.86,"low":117.4,"open":117.51,"volume":3408800},{"timestamp":1699972200,"date":"2023-11-14","index":736,"close":126.68,"high":127.12,"low":121.51,"open":122.36,"volume":8405200},{"timestamp":1700058600,"date":"2023-11-15","index":737,"close":128.35,"high":131.62,"low":127.06,"open":128,"volume":6851400},{"timestamp":1700145000,"date":"2023-11-16","index":738,"close":126.28,"high":128.4,"low":125.31,"open":127.12,"volume":4177300}]},{"date":"2023-08-03","estimated":0.78,"reported":0.98,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":654,"close":145.28,"high":146.27,"low":143.5,"open":143.59,"volume":4246300},{"timestamp":1689946200,"date":"2023-07-21","index":655,"close":148.77,"high":149.99,"low":146.91,"open":147,"volume":11794500},{"timestamp":1690205400,"date":"2023-07-24","index":656,"close":147.62,"high":148.29,"low":144.18,"open":147.06,"volume":4370800},{"timestamp":1690291800,"date":"2023-07-25","index":657,"close":148.65,"high":150.78,"low":147.46,"open":147.61,"volume":4121300},{"timestamp":1690378200,"date":"2023-07-26","index":658,"close":150.17,"high":150.27,"low":147.09,"open":147.83,"volume":4055500},{"timestamp":1690464600,"date":"2023-07-27","index":659,"close":148.5,"high":153.18,"low":147.55,"open":151.89,"volume":5426000},{"timestamp":1690551000,"date":"2023-07-28","index":660,"close":153.33,"high":154.49,"low":150.21,"open":150.23,"volume":4162300},{"timestamp":1690810200,"date":"2023-07-31","index":661,"close":152.19,"high":154.95,"low":151.55,"open":153.86,"volume":4457300},{"timestamp":1690896600,"date":"2023-08-01","index":662,"close":148.91,"high":150.42,"low":148.03,"open":149.62,"volume":4519600},{"timestamp":1690983000,"date":"2023-08-02","index":663,"close":144.56,"high":147.12,"low":143.19,"open":146.45,"volume":7026100},{"timestamp":1691069400,"date":"2023-08-03","index":664,"close":140.88,"high":143.1,"low":139.75,"open":140.94,"volume":11441200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":665,"close":140.17,"high":145.32,"low":137.62,"open":140.47,"volume":8621800},{"timestamp":1691415000,"date":"2023-08-07","index":666,"close":143.2,"high":144,"low":138.79,"open":142,"volume":4079100},{"timestamp":1691501400,"date":"2023-08-08","index":667,"close":139.55,"high":140.52,"low":137.03,"open":140.52,"volume":4685800},{"timestamp":1691587800,"date":"2023-08-09","index":668,"close":137.87,"high":140.55,"low":137.33,"open":140.14,"volume":3389700},{"timestamp":1691674200,"date":"2023-08-10","index":669,"close":135.97,"high":140.97,"low":135.65,"open":139.87,"volume":3437600},{"timestamp":1691760600,"date":"2023-08-11","index":670,"close":133.68,"high":134.26,"low":131.7,"open":134.15,"volume":4372200},{"timestamp":1692019800,"date":"2023-08-14","index":671,"close":133.24,"high":133.79,"low":131.74,"open":133.56,"volume":3373800},{"timestamp":1692106200,"date":"2023-08-15","index":672,"close":129.85,"high":132.81,"low":129.73,"open":132.5,"volume":3970500},{"timestamp":1692192600,"date":"2023-08-16","index":673,"close":128.83,"high":130.15,"low":128.4,"open":129,"volume":3336900},{"timestamp":1692279000,"date":"2023-08-17","index":674,"close":127.99,"high":129.6,"low":127.37,"open":129.22,"volume":3908500},{"timestamp":1692365400,"date":"2023-08-18","index":675,"close":125.06,"high":126.08,"low":123.38,"open":124.93,"volume":5907800}]},{"date":"2023-05-09","estimated":0.09,"reported":0.18,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":595,"close":112.5,"high":115.43,"low":112.47,"open":115.31,"volume":3659700},{"timestamp":1682515800,"date":"2023-04-26","index":596,"close":113.68,"high":114.6,"low":113.2,"open":113.5,"volume":3615500},{"timestamp":1682602200,"date":"2023-04-27","index":597,"close":115.25,"high":115.85,"low":112.29,"open":114.44,"volume":3870500},{"timestamp":1682688600,"date":"2023-04-28","index":598,"close":119.67,"high":120.47,"low":113,"open":114.6,"volume":4974300},{"timestamp":1682947800,"date":"2023-05-01","index":599,"close":121.42,"high":122.65,"low":118.98,"open":119.26,"volume":4830600},{"timestamp":1683034200,"date":"2023-05-02","index":600,"close":120.58,"high":121.7,"low":117.94,"open":120.24,"volume":4861800},{"timestamp":1683120600,"date":"2023-05-03","index":601,"close":118.86,"high":121.19,"low":117.97,"open":120.85,"volume":3687700},{"timestamp":1683207000,"date":"2023-05-04","index":602,"close":117.63,"high":119.17,"low":116.18,"open":118.94,"volume":4939900},{"timestamp":1683293400,"date":"2023-05-05","index":603,"close":119.9,"high":120.3,"low":116.93,"open":120.01,"volume":6618800},{"timestamp":1683552600,"date":"2023-05-08","index":604,"close":125.65,"high":127.56,"low":122.98,"open":123.16,"volume":10142900},{"timestamp":1683639000,"date":"2023-05-09","index":605,"close":127.07,"high":128.96,"low":125.01,"open":126.6,"volume":15410300}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":606,"close":113.19,"high":115.51,"low":109.37,"open":109.85,"volume":34191000},{"timestamp":1683811800,"date":"2023-05-11","index":607,"close":111.2,"high":114.46,"low":111.04,"open":113.14,"volume":9579400},{"timestamp":1683898200,"date":"2023-05-12","index":608,"close":105.28,"high":111.56,"low":104.21,"open":111.36,"volume":14740400},{"timestamp":1684157400,"date":"2023-05-15","index":609,"close":105.78,"high":106.15,"low":103.55,"open":105.06,"volume":5422500},{"timestamp":1684243800,"date":"2023-05-16","index":610,"close":105.41,"high":107.58,"low":104.3,"open":105.72,"volume":5585300},{"timestamp":1684330200,"date":"2023-05-17","index":611,"close":108.33,"high":109.93,"low":104.94,"open":106.07,"volume":6887400},{"timestamp":1684416600,"date":"2023-05-18","index":612,"close":111.87,"high":112.34,"low":108.34,"open":108.34,"volume":6945900},{"timestamp":1684503000,"date":"2023-05-19","index":613,"close":107.38,"high":110.82,"low":106.64,"open":110.82,"volume":9124200},{"timestamp":1684762200,"date":"2023-05-22","index":614,"close":109.93,"high":110.73,"low":106.2,"open":106.26,"volume":7350600},{"timestamp":1684848600,"date":"2023-05-23","index":615,"close":106.25,"high":109.71,"low":105.67,"open":109,"volume":6498200},{"timestamp":1684935000,"date":"2023-05-24","index":616,"close":105.71,"high":106.59,"low":103.82,"open":105.46,"volume":5371700}]},{"date":"2023-02-14","estimated":0.25,"reported":0.48,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":537,"close":111.11,"high":111.23,"low":108.82,"open":109.48,"volume":3867200},{"timestamp":1675261800,"date":"2023-02-01","index":538,"close":113.99,"high":114.89,"low":109.83,"open":111.11,"volume":4053600},{"timestamp":1675348200,"date":"2023-02-02","index":539,"close":118.52,"high":119.85,"low":116.24,"open":116.25,"volume":7166900},{"timestamp":1675434600,"date":"2023-02-03","index":540,"close":118.7,"high":121.4,"low":115.85,"open":116.04,"volume":6130700},{"timestamp":1675693800,"date":"2023-02-06","index":541,"close":118.35,"high":119.33,"low":116.81,"open":117.41,"volume":3204100},{"timestamp":1675780200,"date":"2023-02-07","index":542,"close":119.69,"high":120.21,"low":115.14,"open":117.91,"volume":4397700},{"timestamp":1675866600,"date":"2023-02-08","index":543,"close":116.36,"high":119.81,"low":115.57,"open":119.39,"volume":3605400},{"timestamp":1675953000,"date":"2023-02-09","index":544,"close":114.94,"high":119.28,"low":114.52,"open":118,"volume":4508700},{"timestamp":1676039400,"date":"2023-02-10","index":545,"close":108.87,"high":113.36,"low":106.54,"open":112.25,"volume":6463500},{"timestamp":1676298600,"date":"2023-02-13","index":546,"close":116.42,"high":116.9,"low":109.81,"open":110,"volume":7657200},{"timestamp":1676385000,"date":"2023-02-14","index":547,"close":120.87,"high":121.32,"low":115.2,"open":116.29,"volume":17145000}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":548,"close":137.01,"high":138.75,"low":129.85,"open":130,"volume":32481900},{"timestamp":1676557800,"date":"2023-02-16","index":549,"close":139.42,"high":144.63,"low":134.73,"open":135.65,"volume":18705800},{"timestamp":1676644200,"date":"2023-02-17","index":550,"close":131.6,"high":138.4,"low":130.73,"open":137.43,"volume":11386700},{"timestamp":1676989800,"date":"2023-02-21","index":551,"close":128.78,"high":132.85,"low":128.15,"open":129.77,"volume":6618700},{"timestamp":1677076200,"date":"2023-02-22","index":552,"close":127.21,"high":128.88,"low":124.55,"open":128.14,"volume":5759000},{"timestamp":1677162600,"date":"2023-02-23","index":553,"close":125.52,"high":128.85,"low":121.92,"open":128.21,"volume":7013500},{"timestamp":1677249000,"date":"2023-02-24","index":554,"close":122.78,"high":124.85,"low":120.19,"open":123.04,"volume":5119800},{"timestamp":1677508200,"date":"2023-02-27","index":555,"close":123.53,"high":125.06,"low":122.73,"open":123.95,"volume":5011400},{"timestamp":1677594600,"date":"2023-02-28","index":556,"close":123.28,"high":126.38,"low":123.03,"open":125.11,"volume":7317100},{"timestamp":1677681000,"date":"2023-03-01","index":557,"close":120.83,"high":123.3,"low":120.39,"open":122.38,"volume":4645000},{"timestamp":1677767400,"date":"2023-03-02","index":558,"close":122.38,"high":123.26,"low":119.36,"open":119.67,"volume":4087300}]},{"date":"2022-11-01","estimated":1.47,"reported":1.79,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":466,"close":117.94,"high":120.71,"low":115.7,"open":120.03,"volume":5580000},{"timestamp":1666186200,"date":"2022-10-19","index":467,"close":116.87,"high":118.84,"low":115.3,"open":116.24,"volume":3408900},{"timestamp":1666272600,"date":"2022-10-20","index":468,"close":117,"high":120.56,"low":116,"open":116.35,"volume":3962200},{"timestamp":1666359000,"date":"2022-10-21","index":469,"close":119.95,"high":120.34,"low":114.64,"open":116.76,"volume":4146100},{"timestamp":1666618200,"date":"2022-10-24","index":470,"close":116.39,"high":119.07,"low":112.82,"open":118.33,"volume":4452800},{"timestamp":1666704600,"date":"2022-10-25","index":471,"close":118.45,"high":119.38,"low":112.63,"open":115.37,"volume":6278900},{"timestamp":1666791000,"date":"2022-10-26","index":472,"close":115.31,"high":119.91,"low":114.97,"open":117,"volume":4263100},{"timestamp":1666877400,"date":"2022-10-27","index":473,"close":112.06,"high":116.37,"low":111.93,"open":116.05,"volume":4594000},{"timestamp":1666963800,"date":"2022-10-28","index":474,"close":115.21,"high":115.25,"low":110.39,"open":111.19,"volume":4757300},{"timestamp":1667223000,"date":"2022-10-31","index":475,"close":106.91,"high":113.8,"low":106.67,"open":113.06,"volume":10733800},{"timestamp":1667309400,"date":"2022-11-01","index":476,"close":109.05,"high":113.1,"low":108,"open":110.96,"volume":15979800}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":477,"close":94.41,"high":104.98,"low":94.25,"open":102.64,"volume":29191400},{"timestamp":1667482200,"date":"2022-11-03","index":478,"close":92.02,"high":95.31,"low":91.27,"open":94.08,"volume":10099300},{"timestamp":1667568600,"date":"2022-11-04","index":479,"close":96.09,"high":96.16,"low":92.01,"open":95,"volume":9717400},{"timestamp":1667831400,"date":"2022-11-07","index":480,"close":95.46,"high":97.25,"low":93.28,"open":96.76,"volume":7972700},{"timestamp":1667917800,"date":"2022-11-08","index":481,"close":98.9,"high":101.92,"low":94.27,"open":95.53,"volume":7829400},{"timestamp":1668004200,"date":"2022-11-09","index":482,"close":95.79,"high":99.09,"low":95.15,"open":97.75,"volume":4650900},{"timestamp":1668090600,"date":"2022-11-10","index":483,"close":102.4,"high":102.5,"low":99.04,"open":100.91,"volume":7343000},{"timestamp":1668177000,"date":"2022-11-11","index":484,"close":109.57,"high":109.77,"low":102.16,"open":103.45,"volume":6864400},{"timestamp":1668436200,"date":"2022-11-14","index":485,"close":105.16,"high":108.69,"low":105.04,"open":107.74,"volume":4951400},{"timestamp":1668522600,"date":"2022-11-15","index":486,"close":107.01,"high":111.24,"low":106.6,"open":109.27,"volume":5357400},{"timestamp":1668609000,"date":"2022-11-16","index":487,"close":104.43,"high":107.7,"low":104.38,"open":107.7,"volume":3681800}]},{"date":"2022-08-02","estimated":0.43,"reported":0.56,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":402,"close":102.2,"high":102.71,"low":98.76,"open":99.7,"volume":5603800},{"timestamp":1658323800,"date":"2022-07-20","index":403,"close":107.73,"high":108.92,"low":102.75,"open":103.11,"volume":6834100},{"timestamp":1658410200,"date":"2022-07-21","index":404,"close":108.14,"high":108.5,"low":104.41,"open":106.98,"volume":4284900},{"timestamp":1658496600,"date":"2022-07-22","index":405,"close":103.97,"high":110.1,"low":102.93,"open":108.31,"volume":4243900},{"timestamp":1658755800,"date":"2022-07-25","index":406,"close":104.95,"high":105.26,"low":101.48,"open":103.78,"volume":3142900},{"timestamp":1658842200,"date":"2022-07-26","index":407,"close":101.91,"high":103.63,"low":101.1,"open":102.38,"volume":4191000},{"timestamp":1658928600,"date":"2022-07-27","index":408,"close":107.36,"high":107.99,"low":104.06,"open":105.79,"volume":5362700},{"timestamp":1659015000,"date":"2022-07-28","index":409,"close":108.84,"high":110.06,"low":104.68,"open":108.17,"volume":4471900},{"timestamp":1659101400,"date":"2022-07-29","index":410,"close":110.98,"high":111.16,"low":107.11,"open":108.19,"volume":4637800},{"timestamp":1659360600,"date":"2022-08-01","index":411,"close":111.2,"high":113.96,"low":107.48,"open":110,"volume":6019500},{"timestamp":1659447000,"date":"2022-08-02","index":412,"close":116.34,"high":117.78,"low":111.1,"open":111.67,"volume":15208200}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":413,"close":115.02,"high":115.57,"low":107.65,"open":108.22,"volume":23354900},{"timestamp":1659619800,"date":"2022-08-04","index":414,"close":119.22,"high":119.24,"low":114.25,"open":114.31,"volume":9180300},{"timestamp":1659706200,"date":"2022-08-05","index":415,"close":117.11,"high":118.87,"low":114.82,"open":115.52,"volume":6495000},{"timestamp":1659965400,"date":"2022-08-08","index":416,"close":115.82,"high":119.64,"low":115.43,"open":118.15,"volume":5382900},{"timestamp":1660051800,"date":"2022-08-09","index":417,"close":114.44,"high":115.67,"low":112.8,"open":115,"volume":4201200},{"timestamp":1660138200,"date":"2022-08-10","index":418,"close":118.73,"high":120.34,"low":116.3,"open":119.33,"volume":5529000},{"timestamp":1660224600,"date":"2022-08-11","index":419,"close":121.5,"high":127.09,"low":120.96,"open":121.3,"volume":8110100},{"timestamp":1660311000,"date":"2022-08-12","index":420,"close":124.51,"high":125,"low":121.12,"open":122.8,"volume":5012500},{"timestamp":1660570200,"date":"2022-08-15","index":421,"close":126.04,"high":126.43,"low":123.2,"open":123.55,"volume":4884700},{"timestamp":1660656600,"date":"2022-08-16","index":422,"close":124.18,"high":125.42,"low":122.62,"open":124.23,"volume":4370700},{"timestamp":1660743000,"date":"2022-08-17","index":423,"close":121.87,"high":123.27,"low":120.64,"open":121.63,"volume":4336200}]},{"date":"2022-05-03","estimated":-0.29,"reported":-0.03,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":340,"close":170.12,"high":170.82,"low":165.71,"open":165.74,"volume":2857100},{"timestamp":1650461400,"date":"2022-04-20","index":341,"close":164.55,"high":172.61,"low":164.31,"open":172.61,"volume":3997900},{"timestamp":1650547800,"date":"2022-04-21","index":342,"close":157.91,"high":170.93,"low":156.68,"open":168.98,"volume":4714600},{"timestamp":1650634200,"date":"2022-04-22","index":343,"close":156.09,"high":161.67,"low":154.78,"open":157.84,"volume":3863400},{"timestamp":1650893400,"date":"2022-04-25","index":344,"close":158.39,"high":159.79,"low":152.1,"open":154.33,"volume":3868100},{"timestamp":1650979800,"date":"2022-04-26","index":345,"close":153.04,"high":159.2,"low":152.8,"open":158.4,"volume":4075000},{"timestamp":1651066200,"date":"2022-04-27","index":346,"close":152.23,"high":157.3,"low":150.44,"open":153.82,"volume":4826000},{"timestamp":1651152600,"date":"2022-04-28","index":347,"close":159.74,"high":161.26,"low":153.66,"open":154.01,"volume":4854500},{"timestamp":1651239000,"date":"2022-04-29","index":348,"close":153.21,"high":163.24,"low":153,"open":158.88,"volume":4033100},{"timestamp":1651498200,"date":"2022-05-02","index":349,"close":152.78,"high":155.13,"low":147.21,"open":153.21,"volume":5945300},{"timestamp":1651584600,"date":"2022-05-03","index":350,"close":145,"high":154.49,"low":141.58,"open":154.09,"volume":16774700}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":351,"close":156.18,"high":158.74,"low":145.87,"open":152.55,"volume":20598100},{"timestamp":1651757400,"date":"2022-05-05","index":352,"close":143.09,"high":153.88,"low":140.86,"open":152.19,"volume":11367200},{"timestamp":1651843800,"date":"2022-05-06","index":353,"close":135.84,"high":143.11,"low":133.04,"open":142.7,"volume":9573100},{"timestamp":1652103000,"date":"2022-05-09","index":354,"close":119.37,"high":131.88,"low":118.83,"open":131.76,"volume":14430900},{"timestamp":1652189400,"date":"2022-05-10","index":355,"close":116.13,"high":123.46,"low":113.53,"open":122.95,"volume":13638500},{"timestamp":1652275800,"date":"2022-05-11","index":356,"close":116.15,"high":123.77,"low":112.37,"open":114.53,"volume":13661400},{"timestamp":1652362200,"date":"2022-05-12","index":357,"close":115.94,"high":120.49,"low":111.22,"open":113.66,"volume":9264300},{"timestamp":1652448600,"date":"2022-05-13","index":358,"close":121.45,"high":123.29,"low":118.82,"open":119.96,"volume":8595400},{"timestamp":1652707800,"date":"2022-05-16","index":359,"close":114.44,"high":121.07,"low":113.25,"open":121,"volume":7588400},{"timestamp":1652794200,"date":"2022-05-17","index":360,"close":117.5,"high":120.18,"low":114.51,"open":119.97,"volume":6962900},{"timestamp":1652880600,"date":"2022-05-18","index":361,"close":108.03,"high":117.04,"low":107.62,"open":116.11,"volume":9718700}]},{"date":"2022-02-15","estimated":0.03,"reported":0.08,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":287,"close":156.94,"high":157.39,"low":152.5,"open":155.35,"volume":3799300},{"timestamp":1643812200,"date":"2022-02-02","index":288,"close":151.76,"high":156.51,"low":150.71,"open":156.31,"volume":3678300},{"timestamp":1643898600,"date":"2022-02-03","index":289,"close":149.57,"high":152.18,"low":146.68,"open":147.97,"volume":4577100},{"timestamp":1643985000,"date":"2022-02-04","index":290,"close":155.56,"high":157.24,"low":150,"open":150.14,"volume":4687700},{"timestamp":1644244200,"date":"2022-02-07","index":291,"close":157.91,"high":160.88,"low":155.95,"open":156.79,"volume":4690700},{"timestamp":1644330600,"date":"2022-02-08","index":292,"close":162.26,"high":163.08,"low":153.44,"open":154,"volume":4309100},{"timestamp":1644417000,"date":"2022-02-09","index":293,"close":169.53,"high":170.07,"low":165.08,"open":165.37,"volume":4868300},{"timestamp":1644503400,"date":"2022-02-10","index":294,"close":171.95,"high":177.06,"low":165.24,"open":165.24,"volume":8261400},{"timestamp":1644589800,"date":"2022-02-11","index":295,"close":166.53,"high":176.74,"low":164.83,"open":175.31,"volume":6464400},{"timestamp":1644849000,"date":"2022-02-14","index":296,"close":169.66,"high":171.8,"low":165.03,"open":166.63,"volume":4847600},{"timestamp":1644935400,"date":"2022-02-15","index":297,"close":180.07,"high":180.63,"low":172.75,"open":172.92,"volume":11733900}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":298,"close":186.64,"high":191.73,"low":178,"open":178.29,"volume":22252900},{"timestamp":1645108200,"date":"2022-02-17","index":299,"close":183.6,"high":188.98,"low":181.54,"open":184.9,"volume":7779200},{"timestamp":1645194600,"date":"2022-02-18","index":300,"close":174.9,"high":182.66,"low":173.62,"open":180.26,"volume":8848800},{"timestamp":1645540200,"date":"2022-02-22","index":301,"close":165.24,"high":176.38,"low":161.32,"open":172.13,"volume":8392600},{"timestamp":1645626600,"date":"2022-02-23","index":302,"close":150.04,"high":166.65,"low":149.85,"open":165.93,"volume":9778500},{"timestamp":1645713000,"date":"2022-02-24","index":303,"close":158.26,"high":158.96,"low":141.18,"open":141.3,"volume":10354600},{"timestamp":1645799400,"date":"2022-02-25","index":304,"close":155.09,"high":159.45,"low":152.91,"open":159.26,"volume":6173200},{"timestamp":1646058600,"date":"2022-02-28","index":305,"close":151.49,"high":155.1,"low":148.3,"open":155.02,"volume":11078500},{"timestamp":1646145000,"date":"2022-03-01","index":306,"close":151.01,"high":154.22,"low":149.95,"open":150.53,"volume":5165800},{"timestamp":1646231400,"date":"2022-03-02","index":307,"close":157.53,"high":158.08,"low":151.89,"open":152.48,"volume":5028300},{"timestamp":1646317800,"date":"2022-03-03","index":308,"close":151.69,"high":159.22,"low":150.99,"open":158.33,"volume":4045800}]},{"date":"2021-11-04","estimated":0.75,"reported":1.22,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":217,"close":170.5,"high":171.53,"low":167.7,"open":169.07,"volume":2889400},{"timestamp":1634909400,"date":"2021-10-22","index":218,"close":166.64,"high":169.44,"low":165.16,"open":169.3,"volume":2986000},{"timestamp":1635168600,"date":"2021-10-25","index":219,"close":169.24,"high":170.33,"low":166.65,"open":166.69,"volume":2620800},{"timestamp":1635255000,"date":"2021-10-26","index":220,"close":171.14,"high":172,"low":167.9,"open":170.4,"volume":2937900},{"timestamp":1635341400,"date":"2021-10-27","index":221,"close":169.1,"high":172.65,"low":168.88,"open":170.74,"volume":3009800},{"timestamp":1635427800,"date":"2021-10-28","index":222,"close":171.7,"high":171.85,"low":168.71,"open":170.2,"volume":2143700},{"timestamp":1635514200,"date":"2021-10-29","index":223,"close":170.66,"high":171.39,"low":168.85,"open":171.39,"volume":2294400},{"timestamp":1635773400,"date":"2021-11-01","index":224,"close":174.6,"high":175.44,"low":170.5,"open":170.5,"volume":4401100},{"timestamp":1635859800,"date":"2021-11-02","index":225,"close":172.87,"high":175.3,"low":170.58,"open":174.95,"volume":3292100},{"timestamp":1635946200,"date":"2021-11-03","index":226,"close":172.87,"high":173.75,"low":170.93,"open":171.89,"volume":2827100},{"timestamp":1636032600,"date":"2021-11-04","index":227,"close":178.45,"high":179.43,"low":173.96,"open":175.95,"volume":9664600}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":228,"close":201.62,"high":203.29,"low":185.94,"open":186.15,"volume":27330500},{"timestamp":1636381800,"date":"2021-11-08","index":229,"close":200.32,"high":211.34,"low":199.75,"open":203.35,"volume":12855300},{"timestamp":1636468200,"date":"2021-11-09","index":230,"close":194.68,"high":201.5,"low":187.5,"open":201.44,"volume":9056100},{"timestamp":1636554600,"date":"2021-11-10","index":231,"close":192.22,"high":195,"low":189.28,"open":190.23,"volume":6704100},{"timestamp":1636641000,"date":"2021-11-11","index":232,"close":191.61,"high":197.93,"low":190.77,"open":195.2,"volume":5899000},{"timestamp":1636727400,"date":"2021-11-12","index":233,"close":206.54,"high":208.16,"low":192.06,"open":192.46,"volume":12057800},{"timestamp":1636986600,"date":"2021-11-15","index":234,"close":207.21,"high":209.24,"low":204.16,"open":206.2,"volume":7479300},{"timestamp":1637073000,"date":"2021-11-16","index":235,"close":207.04,"high":209.93,"low":203.47,"open":205.59,"volume":4431300},{"timestamp":1637159400,"date":"2021-11-17","index":236,"close":199.11,"high":212.58,"low":198.4,"open":207,"volume":6383400},{"timestamp":1637245800,"date":"2021-11-18","index":237,"close":204.33,"high":205,"low":196,"open":199.34,"volume":4597700},{"timestamp":1637332200,"date":"2021-11-19","index":238,"close":196.42,"high":199.36,"low":190.5,"open":196.6,"volume":8181900}]},{"date":"2021-08-12","estimated":-0.47,"reported":-0.11,"pre":[{"timestamp":1627565400,"date":"2021-07-29","index":158,"close":143.47,"high":145,"low":141.71,"open":143.65,"volume":5005500},{"timestamp":1627651800,"date":"2021-07-30","index":159,"close":144.01,"high":144.69,"low":141.74,"open":141.75,"volume":4167100},{"timestamp":1627911000,"date":"2021-08-02","index":160,"close":145.49,"high":146.27,"low":143.4,"open":143.85,"volume":4522400},{"timestamp":1627997400,"date":"2021-08-03","index":161,"close":145.65,"high":147.79,"low":143.28,"open":147.73,"volume":5491000},{"timestamp":1628083800,"date":"2021-08-04","index":162,"close":147.4,"high":147.46,"low":145.01,"open":145.1,"volume":4631400},{"timestamp":1628170200,"date":"2021-08-05","index":163,"close":150.32,"high":150.41,"low":146.4,"open":146.67,"volume":4737500},{"timestamp":1628256600,"date":"2021-08-06","index":164,"close":149.99,"high":150.19,"low":147.55,"open":148.99,"volume":4043500},{"timestamp":1628515800,"date":"2021-08-09","index":165,"close":149.44,"high":151,"low":148.7,"open":148.74,"volume":5541900},{"timestamp":1628602200,"date":"2021-08-10","index":166,"close":147.95,"high":150.76,"low":147.85,"open":149.37,"volume":5149800},{"timestamp":1628688600,"date":"2021-08-11","index":167,"close":148.16,"high":149.28,"low":145.16,"open":147.54,"volume":6717700},{"timestamp":1628775000,"date":"2021-08-12","index":168,"close":151.15,"high":151.68,"low":146.55,"open":148.86,"volume":8794100}],"post":[{"timestamp":1628861400,"date":"2021-08-13","index":169,"close":152.76,"high":152.76,"low":144.51,"open":146.66,"volume":16789100},{"timestamp":1629120600,"date":"2021-08-16","index":170,"close":148.57,"high":152.03,"low":144.9,"open":151.99,"volume":7715200},{"timestamp":1629207000,"date":"2021-08-17","index":171,"close":143.9,"high":148.2,"low":143.58,"open":145,"volume":7855100},{"timestamp":1629293400,"date":"2021-08-18","index":172,"close":146.74,"high":148.68,"low":141.7,"open":144.02,"volume":5190100},{"timestamp":1629379800,"date":"2021-08-19","index":173,"close":142.65,"high":145.28,"low":141.92,"open":143.79,"volume":4732400},{"timestamp":1629466200,"date":"2021-08-20","index":174,"close":143.7,"high":143.95,"low":141.5,"open":142,"volume":2996200},{"timestamp":1629725400,"date":"2021-08-23","index":175,"close":146.79,"high":147.63,"low":144.15,"open":144.9,"volume":4727400},{"timestamp":1629811800,"date":"2021-08-24","index":176,"close":161.42,"high":161.98,"low":146.5,"open":147,"volume":22096800},{"timestamp":1629898200,"date":"2021-08-25","index":177,"close":160.35,"high":163.06,"low":158,"open":158.76,"volume":7267700},{"timestamp":1629984600,"date":"2021-08-26","index":178,"close":152.73,"high":159.5,"low":151.45,"open":159.34,"volume":7243000},{"timestamp":1630071000,"date":"2021-08-27","index":179,"close":154.18,"high":156.44,"low":151.45,"open":152.25,"volume":4818800}]},{"date":"2021-05-13","estimated":-1.17,"reported":-1.12,"pre":[{"timestamp":1619703000,"date":"2021-04-29","index":95,"close":177.68,"high":183.22,"low":173.35,"open":182.75,"volume":3116000},{"timestamp":1619789400,"date":"2021-04-30","index":96,"close":172.71,"high":176.45,"low":172.01,"open":173,"volume":3580000},{"timestamp":1620048600,"date":"2021-05-03","index":97,"close":168.11,"high":173.44,"low":167.8,"open":173.19,"volume":3149700},{"timestamp":1620135000,"date":"2021-05-04","index":98,"close":168.9,"high":169.04,"low":161.96,"open":167.01,"volume":4658000},{"timestamp":1620221400,"date":"2021-05-05","index":99,"close":162.33,"high":170.18,"low":162.12,"open":169.3,"volume":3590100},{"timestamp":1620307800,"date":"2021-05-06","index":100,"close":153.64,"high":162.1,"low":150.7,"open":161.91,"volume":8529000},{"timestamp":1620394200,"date":"2021-05-07","index":101,"close":151.21,"high":157.05,"low":148.78,"open":156.5,"volume":7134000},{"timestamp":1620653400,"date":"2021-05-10","index":102,"close":146.73,"high":150.5,"low":144.52,"open":150.28,"volume":5827200},{"timestamp":1620739800,"date":"2021-05-11","index":103,"close":142.73,"high":144.35,"low":136.01,"open":139.1,"volume":8257400},{"timestamp":1620826200,"date":"2021-05-12","index":104,"close":140.25,"high":144.77,"low":138.75,"open":140.9,"volume":5307500},{"timestamp":1620912600,"date":"2021-05-13","index":105,"close":135.75,"high":142.33,"low":131.28,"open":142.25,"volume":13005400}],"post":[{"timestamp":1620999000,"date":"2021-05-14","index":106,"close":141.2,"high":142.25,"low":131.67,"open":137.68,"volume":20325400},{"timestamp":1621258200,"date":"2021-05-17","index":107,"close":132.5,"high":137.79,"low":130.25,"open":137.16,"volume":39755000},{"timestamp":1621344600,"date":"2021-05-18","index":108,"close":135.02,"high":138.4,"low":131.49,"open":134,"volume":18555600},{"timestamp":1621431000,"date":"2021-05-19","index":109,"close":138.19,"high":138.38,"low":129.71,"open":129.95,"volume":15565500},{"timestamp":1621517400,"date":"2021-05-20","index":110,"close":136.2,"high":138.89,"low":135.65,"open":138.84,"volume":8903600},{"timestamp":1621603800,"date":"2021-05-21","index":111,"close":134.71,"high":137.17,"low":132.88,"open":136.55,"volume":10056500},{"timestamp":1621863000,"date":"2021-05-24","index":112,"close":135.91,"high":137.98,"low":134.39,"open":135.5,"volume":8543600},{"timestamp":1621949400,"date":"2021-05-25","index":113,"close":133.99,"high":137.85,"low":133.56,"open":137.4,"volume":10435800},{"timestamp":1622035800,"date":"2021-05-26","index":114,"close":134.75,"high":135.76,"low":133.72,"open":134.94,"volume":8179200},{"timestamp":1622122200,"date":"2021-05-27","index":115,"close":143.17,"high":143.82,"low":134.5,"open":135.07,"volume":21270200},{"timestamp":1622208600,"date":"2021-05-28","index":116,"close":140.4,"high":145,"low":140.25,"open":144.76,"volume":12000600}]},{"date":"2021-02-25","estimated":-9.16,"reported":-10.84,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":41,"close":211.66,"high":214.72,"low":202.1,"open":205.48,"volume":5257200},{"timestamp":1613053800,"date":"2021-02-11","index":42,"close":216.84,"high":219.94,"low":207,"open":213.5,"volume":3595200},{"timestamp":1613140200,"date":"2021-02-12","index":43,"close":212.68,"high":216.94,"low":209,"open":214.46,"volume":3041700},{"timestamp":1613485800,"date":"2021-02-16","index":44,"close":209.86,"high":218.78,"low":209.09,"open":216.24,"volume":3487900},{"timestamp":1613572200,"date":"2021-02-17","index":45,"close":201.96,"high":208.76,"low":196.02,"open":207.05,"volume":4090600},{"timestamp":1613658600,"date":"2021-02-18","index":46,"close":198.04,"high":200.36,"low":192.17,"open":199.01,"volume":2791400},{"timestamp":1613745000,"date":"2021-02-19","index":47,"close":201.07,"high":205.55,"low":200.18,"open":203.95,"volume":2605800},{"timestamp":1614004200,"date":"2021-02-22","index":48,"close":195.34,"high":205,"low":193.5,"open":200.7,"volume":3674200},{"timestamp":1614090600,"date":"2021-02-23","index":49,"close":187.59,"high":191.67,"low":175,"open":189,"volume":5902400},{"timestamp":1614177000,"date":"2021-02-24","index":50,"close":200.2,"high":208.15,"low":189,"open":190.98,"volume":5983500},{"timestamp":1614263400,"date":"2021-02-25","index":51,"close":182.06,"high":199.8,"low":180,"open":197.41,"volume":11568500}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":52,"close":206.35,"high":214.1,"low":185.75,"open":194.18,"volume":19368600},{"timestamp":1614609000,"date":"2021-03-01","index":53,"close":196.42,"high":199.69,"low":192.62,"open":195.82,"volume":15798500},{"timestamp":1614695400,"date":"2021-03-02","index":54,"close":189.9,"high":200,"low":188.5,"open":195.63,"volume":9144900},{"timestamp":1614781800,"date":"2021-03-03","index":55,"close":180.4,"high":188.48,"low":178.8,"open":186.97,"volume":10592900},{"timestamp":1614868200,"date":"2021-03-04","index":56,"close":180.23,"high":183.9,"low":170.87,"open":178.64,"volume":9993700},{"timestamp":1614954600,"date":"2021-03-05","index":57,"close":179.81,"high":183.5,"low":161.9,"open":182.52,"volume":8788500},{"timestamp":1615213800,"date":"2021-03-08","index":58,"close":180.81,"high":186.4,"low":177.03,"open":179.99,"volume":4988500},{"timestamp":1615300200,"date":"2021-03-09","index":59,"close":183.11,"high":189.46,"low":180.72,"open":184.99,"volume":6079900},{"timestamp":1615386600,"date":"2021-03-10","index":60,"close":183.79,"high":191,"low":181.55,"open":184.57,"volume":6145600},{"timestamp":1615473000,"date":"2021-03-11","index":61,"close":197.87,"high":201,"low":188.5,"open":189.9,"volume":6031200},{"timestamp":1615559400,"date":"2021-03-12","index":62,"close":206.74,"high":208.7,"low":192.2,"open":196.27,"volume":5556500}]},{"date":"2020-11-16","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/ABNB_partial.json b/data/ABNB_partial.json
index fe51488c7..f7ce00cc0 100644
--- a/data/ABNB_partial.json
+++ b/data/ABNB_partial.json
@@ -1 +1 @@
-[]
+[{"date":"2025-08-04","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":"2024-11-07","estimated":2.14,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":0.92,"reported":0.86,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":907,"close":148.75,"high":151.25,"low":147.83,"open":150.56,"volume":2676900},{"timestamp":1721827800,"date":"2024-07-24","index":908,"close":144.23,"high":147.11,"low":142.98,"open":146.73,"volume":5461900},{"timestamp":1721914200,"date":"2024-07-25","index":909,"close":140.03,"high":141.95,"low":137.58,"open":141.25,"volume":5626500},{"timestamp":1722000600,"date":"2024-07-26","index":910,"close":140.1,"high":141.91,"low":139.03,"open":141.9,"volume":5101400},{"timestamp":1722259800,"date":"2024-07-29","index":911,"close":140.29,"high":142.43,"low":140,"open":141.24,"volume":2723200},{"timestamp":1722346200,"date":"2024-07-30","index":912,"close":138.99,"high":140.99,"low":137.9,"open":140.65,"volume":2996200},{"timestamp":1722432600,"date":"2024-07-31","index":913,"close":139.56,"high":141.22,"low":139.1,"open":140.79,"volume":3331400},{"timestamp":1722519000,"date":"2024-08-01","index":914,"close":135.09,"high":139.78,"low":132.9,"open":139.7,"volume":5166900},{"timestamp":1722605400,"date":"2024-08-02","index":915,"close":128.23,"high":129.6,"low":126.5,"open":129.31,"volume":7745500},{"timestamp":1722864600,"date":"2024-08-05","index":916,"close":125.31,"high":125.95,"low":122.06,"open":123.77,"volume":7521900},{"timestamp":1722951000,"date":"2024-08-06","index":917,"close":130.47,"high":131.45,"low":126.3,"open":126.9,"volume":11148400}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":918,"close":113.01,"high":115.55,"low":110.38,"open":112.44,"volume":29027900},{"timestamp":1723123800,"date":"2024-08-08","index":919,"close":114.64,"high":116.43,"low":112.42,"open":113.98,"volume":8006200},{"timestamp":1723210200,"date":"2024-08-09","index":920,"close":115.08,"high":116.26,"low":112.6,"open":114.46,"volume":4764400},{"timestamp":1723469400,"date":"2024-08-12","index":921,"close":113.62,"high":115.5,"low":113.27,"open":115.48,"volume":3981000},{"timestamp":1723555800,"date":"2024-08-13","index":922,"close":116.9,"high":117.77,"low":114.05,"open":114.39,"volume":4662000},{"timestamp":1723642200,"date":"2024-08-14","index":923,"close":116.24,"high":118.74,"low":116.18,"open":117.72,"volume":3504800},{"timestamp":1723728600,"date":"2024-08-15","index":924,"close":118.88,"high":119.13,"low":116.37,"open":118.19,"volume":5266300},{"timestamp":1723815000,"date":"2024-08-16","index":925,"close":116.31,"high":118.8,"low":116.22,"open":117.9,"volume":4592000},{"timestamp":1724074200,"date":"2024-08-19","index":926,"close":119.14,"high":119.3,"low":116.44,"open":116.93,"volume":4184700},{"timestamp":1724160600,"date":"2024-08-20","index":927,"close":117.38,"high":119.28,"low":117.18,"open":118.94,"volume":3940000},{"timestamp":1724247000,"date":"2024-08-21","index":928,"close":117.68,"high":118.27,"low":116.7,"open":118.04,"volume":5028500}]},{"date":"2024-05-08","estimated":0.24,"reported":0.41,"pre":[{"timestamp":1713965400,"date":"2024-04-24","index":846,"close":162.84,"high":166.74,"low":161.09,"open":164.48,"volume":3854500},{"timestamp":1714051800,"date":"2024-04-25","index":847,"close":163.01,"high":163.73,"low":159.5,"open":161.51,"volume":2401800},{"timestamp":1714138200,"date":"2024-04-26","index":848,"close":164.23,"high":165.16,"low":162.77,"open":163.68,"volume":2821100},{"timestamp":1714397400,"date":"2024-04-29","index":849,"close":162.25,"high":165.5,"low":161.28,"open":164.75,"volume":2312600},{"timestamp":1714483800,"date":"2024-04-30","index":850,"close":158.57,"high":162.09,"low":158.52,"open":160.56,"volume":3017900},{"timestamp":1714570200,"date":"2024-05-01","index":851,"close":156.16,"high":160.95,"low":156,"open":157.58,"volume":2752100},{"timestamp":1714656600,"date":"2024-05-02","index":852,"close":158.33,"high":158.4,"low":153.2,"open":157.21,"volume":4778400},{"timestamp":1714743000,"date":"2024-05-03","index":853,"close":159.71,"high":165.5,"low":159.15,"open":161.81,"volume":4529900},{"timestamp":1715002200,"date":"2024-05-06","index":854,"close":162,"high":162.41,"low":160.17,"open":161,"volume":2912200},{"timestamp":1715088600,"date":"2024-05-07","index":855,"close":159.81,"high":162.88,"low":159.75,"open":161.81,"volume":2916200},{"timestamp":1715175000,"date":"2024-05-08","index":856,"close":157.9,"high":158.62,"low":155.84,"open":157.1,"volume":8236500}],"post":[{"timestamp":1715261400,"date":"2024-05-09","index":857,"close":147.05,"high":150.01,"low":145.57,"open":146.6,"volume":14802600},{"timestamp":1715347800,"date":"2024-05-10","index":858,"close":146.32,"high":148.12,"low":144.63,"open":147.75,"volume":5524800},{"timestamp":1715607000,"date":"2024-05-13","index":859,"close":149.13,"high":149.24,"low":145.7,"open":147.05,"volume":5647500},{"timestamp":1715693400,"date":"2024-05-14","index":860,"close":146.7,"high":149.4,"low":146.31,"open":149.4,"volume":4167400},{"timestamp":1715779800,"date":"2024-05-15","index":861,"close":145.8,"high":147.69,"low":144.75,"open":147.57,"volume":5996000},{"timestamp":1715866200,"date":"2024-05-16","index":862,"close":147.19,"high":147.79,"low":145.85,"open":146.34,"volume":3827800},{"timestamp":1715952600,"date":"2024-05-17","index":863,"close":145.66,"high":147.49,"low":145.3,"open":146.81,"volume":3279000},{"timestamp":1716211800,"date":"2024-05-20","index":864,"close":146.37,"high":146.48,"low":145.21,"open":146.18,"volume":3747400},{"timestamp":1716298200,"date":"2024-05-21","index":865,"close":144.1,"high":145.71,"low":144.09,"open":145.71,"volume":4485000},{"timestamp":1716384600,"date":"2024-05-22","index":866,"close":142.71,"high":144.21,"low":142.36,"open":143.94,"volume":3190800},{"timestamp":1716471000,"date":"2024-05-23","index":867,"close":141.04,"high":143.44,"low":140.82,"open":142.58,"volume":3900900}]},{"date":"2024-02-13","estimated":0.62,"reported":0.76,"pre":[{"timestamp":1706625000,"date":"2024-01-30","index":787,"close":149.44,"high":151.03,"low":148.68,"open":150.54,"volume":3884000},{"timestamp":1706711400,"date":"2024-01-31","index":788,"close":144.14,"high":148.74,"low":143.92,"open":148.65,"volume":4126600},{"timestamp":1706797800,"date":"2024-02-01","index":789,"close":146.49,"high":146.85,"low":143.65,"open":144.8,"volume":3416700},{"timestamp":1706884200,"date":"2024-02-02","index":790,"close":146.55,"high":148.08,"low":141.24,"open":143.99,"volume":4251800},{"timestamp":1707143400,"date":"2024-02-05","index":791,"close":144.78,"high":146.4,"low":142.68,"open":146.09,"volume":3010900},{"timestamp":1707229800,"date":"2024-02-06","index":792,"close":144.53,"high":145.13,"low":142.95,"open":145.1,"volume":3697600},{"timestamp":1707316200,"date":"2024-02-07","index":793,"close":147.55,"high":148.77,"low":143.86,"open":145.12,"volume":4214100},{"timestamp":1707402600,"date":"2024-02-08","index":794,"close":150.54,"high":150.67,"low":148.06,"open":149.25,"volume":3508300},{"timestamp":1707489000,"date":"2024-02-09","index":795,"close":147.6,"high":148.68,"low":145.18,"open":145.84,"volume":5006800},{"timestamp":1707748200,"date":"2024-02-12","index":796,"close":153.8,"high":157.35,"low":148.34,"open":148.68,"volume":7909500},{"timestamp":1707834600,"date":"2024-02-13","index":797,"close":150.82,"high":153.02,"low":148.58,"open":149.21,"volume":11801700}],"post":[{"timestamp":1707921000,"date":"2024-02-14","index":798,"close":148.2,"high":149.53,"low":142.57,"open":146.16,"volume":16021800},{"timestamp":1708007400,"date":"2024-02-15","index":799,"close":157.69,"high":158.27,"low":148.75,"open":148.91,"volume":11923000},{"timestamp":1708093800,"date":"2024-02-16","index":800,"close":152.51,"high":156.1,"low":151.78,"open":156.1,"volume":6518300},{"timestamp":1708439400,"date":"2024-02-20","index":801,"close":148.15,"high":150.68,"low":145.88,"open":150.31,"volume":5229700},{"timestamp":1708525800,"date":"2024-02-21","index":802,"close":149.24,"high":149.26,"low":145.4,"open":145.98,"volume":4570800},{"timestamp":1708612200,"date":"2024-02-22","index":803,"close":155.26,"high":155.7,"low":150.26,"open":151.02,"volume":6115000},{"timestamp":1708698600,"date":"2024-02-23","index":804,"close":152.66,"high":155.3,"low":150.82,"open":153.27,"volume":4851100},{"timestamp":1708957800,"date":"2024-02-26","index":805,"close":149.27,"high":150.18,"low":148.56,"open":149.96,"volume":5277900},{"timestamp":1709044200,"date":"2024-02-27","index":806,"close":152.06,"high":152.47,"low":149.23,"open":150,"volume":4623700},{"timestamp":1709130600,"date":"2024-02-28","index":807,"close":153.43,"high":154.9,"low":151.79,"open":152.03,"volume":4329100},{"timestamp":1709217000,"date":"2024-02-29","index":808,"close":157.47,"high":160,"low":153.22,"open":153.4,"volume":8002300}]},{"date":"2023-11-01","estimated":2.1,"reported":2.43,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":717,"close":122.17,"high":124.35,"low":121.72,"open":123.02,"volume":4098400},{"timestamp":1697722200,"date":"2023-10-19","index":718,"close":119.97,"high":123.48,"low":119.33,"open":122.39,"volume":4374400},{"timestamp":1697808600,"date":"2023-10-20","index":719,"close":116.49,"high":119.92,"low":116.08,"open":119.49,"volume":6194900},{"timestamp":1698067800,"date":"2023-10-23","index":720,"close":120.39,"high":122.53,"low":115.55,"open":116.48,"volume":5442500},{"timestamp":1698154200,"date":"2023-10-24","index":721,"close":122.01,"high":123.17,"low":120.57,"open":121.18,"volume":3651600},{"timestamp":1698240600,"date":"2023-10-25","index":722,"close":118.5,"high":120.75,"low":118.32,"open":120.75,"volume":4844500},{"timestamp":1698327000,"date":"2023-10-26","index":723,"close":115.47,"high":119.55,"low":114.4,"open":118.14,"volume":5217500},{"timestamp":1698413400,"date":"2023-10-27","index":724,"close":114.09,"high":116.75,"low":113.24,"open":116.21,"volume":5201600},{"timestamp":1698672600,"date":"2023-10-30","index":725,"close":116.95,"high":118.59,"low":115.35,"open":117.15,"volume":5218000},{"timestamp":1698759000,"date":"2023-10-31","index":726,"close":118.29,"high":118.69,"low":114.91,"open":117.13,"volume":4647400},{"timestamp":1698845400,"date":"2023-11-01","index":727,"close":119.47,"high":119.89,"low":116.66,"open":118.25,"volume":9336500}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":728,"close":115.5,"high":122.74,"low":114.1,"open":122.51,"volume":14053500},{"timestamp":1699018200,"date":"2023-11-03","index":729,"close":122.64,"high":123.45,"low":117.38,"open":117.98,"volume":9015200},{"timestamp":1699281000,"date":"2023-11-06","index":730,"close":118.17,"high":123.93,"low":116.85,"open":123.21,"volume":7702000},{"timestamp":1699367400,"date":"2023-11-07","index":731,"close":121.08,"high":122.18,"low":118.1,"open":118.25,"volume":5163900},{"timestamp":1699453800,"date":"2023-11-08","index":732,"close":117.66,"high":121.2,"low":116.18,"open":119.43,"volume":7814000},{"timestamp":1699540200,"date":"2023-11-09","index":733,"close":115.52,"high":119.53,"low":115.2,"open":118.35,"volume":5519600},{"timestamp":1699626600,"date":"2023-11-10","index":734,"close":118.15,"high":118.54,"low":114.17,"open":114.53,"volume":4773500},{"timestamp":1699885800,"date":"2023-11-13","index":735,"close":119.15,"high":119.86,"low":117.4,"open":117.51,"volume":3408800},{"timestamp":1699972200,"date":"2023-11-14","index":736,"close":126.68,"high":127.12,"low":121.51,"open":122.36,"volume":8405200},{"timestamp":1700058600,"date":"2023-11-15","index":737,"close":128.35,"high":131.62,"low":127.06,"open":128,"volume":6851400},{"timestamp":1700145000,"date":"2023-11-16","index":738,"close":126.28,"high":128.4,"low":125.31,"open":127.12,"volume":4177300}]},{"date":"2023-08-03","estimated":0.78,"reported":0.98,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":654,"close":145.28,"high":146.27,"low":143.5,"open":143.59,"volume":4246300},{"timestamp":1689946200,"date":"2023-07-21","index":655,"close":148.77,"high":149.99,"low":146.91,"open":147,"volume":11794500},{"timestamp":1690205400,"date":"2023-07-24","index":656,"close":147.62,"high":148.29,"low":144.18,"open":147.06,"volume":4370800},{"timestamp":1690291800,"date":"2023-07-25","index":657,"close":148.65,"high":150.78,"low":147.46,"open":147.61,"volume":4121300},{"timestamp":1690378200,"date":"2023-07-26","index":658,"close":150.17,"high":150.27,"low":147.09,"open":147.83,"volume":4055500},{"timestamp":1690464600,"date":"2023-07-27","index":659,"close":148.5,"high":153.18,"low":147.55,"open":151.89,"volume":5426000},{"timestamp":1690551000,"date":"2023-07-28","index":660,"close":153.33,"high":154.49,"low":150.21,"open":150.23,"volume":4162300},{"timestamp":1690810200,"date":"2023-07-31","index":661,"close":152.19,"high":154.95,"low":151.55,"open":153.86,"volume":4457300},{"timestamp":1690896600,"date":"2023-08-01","index":662,"close":148.91,"high":150.42,"low":148.03,"open":149.62,"volume":4519600},{"timestamp":1690983000,"date":"2023-08-02","index":663,"close":144.56,"high":147.12,"low":143.19,"open":146.45,"volume":7026100},{"timestamp":1691069400,"date":"2023-08-03","index":664,"close":140.88,"high":143.1,"low":139.75,"open":140.94,"volume":11441200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":665,"close":140.17,"high":145.32,"low":137.62,"open":140.47,"volume":8621800},{"timestamp":1691415000,"date":"2023-08-07","index":666,"close":143.2,"high":144,"low":138.79,"open":142,"volume":4079100},{"timestamp":1691501400,"date":"2023-08-08","index":667,"close":139.55,"high":140.52,"low":137.03,"open":140.52,"volume":4685800},{"timestamp":1691587800,"date":"2023-08-09","index":668,"close":137.87,"high":140.55,"low":137.33,"open":140.14,"volume":3389700},{"timestamp":1691674200,"date":"2023-08-10","index":669,"close":135.97,"high":140.97,"low":135.65,"open":139.87,"volume":3437600},{"timestamp":1691760600,"date":"2023-08-11","index":670,"close":133.68,"high":134.26,"low":131.7,"open":134.15,"volume":4372200},{"timestamp":1692019800,"date":"2023-08-14","index":671,"close":133.24,"high":133.79,"low":131.74,"open":133.56,"volume":3373800},{"timestamp":1692106200,"date":"2023-08-15","index":672,"close":129.85,"high":132.81,"low":129.73,"open":132.5,"volume":3970500},{"timestamp":1692192600,"date":"2023-08-16","index":673,"close":128.83,"high":130.15,"low":128.4,"open":129,"volume":3336900},{"timestamp":1692279000,"date":"2023-08-17","index":674,"close":127.99,"high":129.6,"low":127.37,"open":129.22,"volume":3908500},{"timestamp":1692365400,"date":"2023-08-18","index":675,"close":125.06,"high":126.08,"low":123.38,"open":124.93,"volume":5907800}]},{"date":"2023-05-09","estimated":0.09,"reported":0.18,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":595,"close":112.5,"high":115.43,"low":112.47,"open":115.31,"volume":3659700},{"timestamp":1682515800,"date":"2023-04-26","index":596,"close":113.68,"high":114.6,"low":113.2,"open":113.5,"volume":3615500},{"timestamp":1682602200,"date":"2023-04-27","index":597,"close":115.25,"high":115.85,"low":112.29,"open":114.44,"volume":3870500},{"timestamp":1682688600,"date":"2023-04-28","index":598,"close":119.67,"high":120.47,"low":113,"open":114.6,"volume":4974300},{"timestamp":1682947800,"date":"2023-05-01","index":599,"close":121.42,"high":122.65,"low":118.98,"open":119.26,"volume":4830600},{"timestamp":1683034200,"date":"2023-05-02","index":600,"close":120.58,"high":121.7,"low":117.94,"open":120.24,"volume":4861800},{"timestamp":1683120600,"date":"2023-05-03","index":601,"close":118.86,"high":121.19,"low":117.97,"open":120.85,"volume":3687700},{"timestamp":1683207000,"date":"2023-05-04","index":602,"close":117.63,"high":119.17,"low":116.18,"open":118.94,"volume":4939900},{"timestamp":1683293400,"date":"2023-05-05","index":603,"close":119.9,"high":120.3,"low":116.93,"open":120.01,"volume":6618800},{"timestamp":1683552600,"date":"2023-05-08","index":604,"close":125.65,"high":127.56,"low":122.98,"open":123.16,"volume":10142900},{"timestamp":1683639000,"date":"2023-05-09","index":605,"close":127.07,"high":128.96,"low":125.01,"open":126.6,"volume":15410300}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":606,"close":113.19,"high":115.51,"low":109.37,"open":109.85,"volume":34191000},{"timestamp":1683811800,"date":"2023-05-11","index":607,"close":111.2,"high":114.46,"low":111.04,"open":113.14,"volume":9579400},{"timestamp":1683898200,"date":"2023-05-12","index":608,"close":105.28,"high":111.56,"low":104.21,"open":111.36,"volume":14740400},{"timestamp":1684157400,"date":"2023-05-15","index":609,"close":105.78,"high":106.15,"low":103.55,"open":105.06,"volume":5422500},{"timestamp":1684243800,"date":"2023-05-16","index":610,"close":105.41,"high":107.58,"low":104.3,"open":105.72,"volume":5585300},{"timestamp":1684330200,"date":"2023-05-17","index":611,"close":108.33,"high":109.93,"low":104.94,"open":106.07,"volume":6887400},{"timestamp":1684416600,"date":"2023-05-18","index":612,"close":111.87,"high":112.34,"low":108.34,"open":108.34,"volume":6945900},{"timestamp":1684503000,"date":"2023-05-19","index":613,"close":107.38,"high":110.82,"low":106.64,"open":110.82,"volume":9124200},{"timestamp":1684762200,"date":"2023-05-22","index":614,"close":109.93,"high":110.73,"low":106.2,"open":106.26,"volume":7350600},{"timestamp":1684848600,"date":"2023-05-23","index":615,"close":106.25,"high":109.71,"low":105.67,"open":109,"volume":6498200},{"timestamp":1684935000,"date":"2023-05-24","index":616,"close":105.71,"high":106.59,"low":103.82,"open":105.46,"volume":5371700}]},{"date":"2023-02-14","estimated":0.25,"reported":0.48,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":537,"close":111.11,"high":111.23,"low":108.82,"open":109.48,"volume":3867200},{"timestamp":1675261800,"date":"2023-02-01","index":538,"close":113.99,"high":114.89,"low":109.83,"open":111.11,"volume":4053600},{"timestamp":1675348200,"date":"2023-02-02","index":539,"close":118.52,"high":119.85,"low":116.24,"open":116.25,"volume":7166900},{"timestamp":1675434600,"date":"2023-02-03","index":540,"close":118.7,"high":121.4,"low":115.85,"open":116.04,"volume":6130700},{"timestamp":1675693800,"date":"2023-02-06","index":541,"close":118.35,"high":119.33,"low":116.81,"open":117.41,"volume":3204100},{"timestamp":1675780200,"date":"2023-02-07","index":542,"close":119.69,"high":120.21,"low":115.14,"open":117.91,"volume":4397700},{"timestamp":1675866600,"date":"2023-02-08","index":543,"close":116.36,"high":119.81,"low":115.57,"open":119.39,"volume":3605400},{"timestamp":1675953000,"date":"2023-02-09","index":544,"close":114.94,"high":119.28,"low":114.52,"open":118,"volume":4508700},{"timestamp":1676039400,"date":"2023-02-10","index":545,"close":108.87,"high":113.36,"low":106.54,"open":112.25,"volume":6463500},{"timestamp":1676298600,"date":"2023-02-13","index":546,"close":116.42,"high":116.9,"low":109.81,"open":110,"volume":7657200},{"timestamp":1676385000,"date":"2023-02-14","index":547,"close":120.87,"high":121.32,"low":115.2,"open":116.29,"volume":17145000}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":548,"close":137.01,"high":138.75,"low":129.85,"open":130,"volume":32481900},{"timestamp":1676557800,"date":"2023-02-16","index":549,"close":139.42,"high":144.63,"low":134.73,"open":135.65,"volume":18705800},{"timestamp":1676644200,"date":"2023-02-17","index":550,"close":131.6,"high":138.4,"low":130.73,"open":137.43,"volume":11386700},{"timestamp":1676989800,"date":"2023-02-21","index":551,"close":128.78,"high":132.85,"low":128.15,"open":129.77,"volume":6618700},{"timestamp":1677076200,"date":"2023-02-22","index":552,"close":127.21,"high":128.88,"low":124.55,"open":128.14,"volume":5759000},{"timestamp":1677162600,"date":"2023-02-23","index":553,"close":125.52,"high":128.85,"low":121.92,"open":128.21,"volume":7013500},{"timestamp":1677249000,"date":"2023-02-24","index":554,"close":122.78,"high":124.85,"low":120.19,"open":123.04,"volume":5119800},{"timestamp":1677508200,"date":"2023-02-27","index":555,"close":123.53,"high":125.06,"low":122.73,"open":123.95,"volume":5011400},{"timestamp":1677594600,"date":"2023-02-28","index":556,"close":123.28,"high":126.38,"low":123.03,"open":125.11,"volume":7317100},{"timestamp":1677681000,"date":"2023-03-01","index":557,"close":120.83,"high":123.3,"low":120.39,"open":122.38,"volume":4645000},{"timestamp":1677767400,"date":"2023-03-02","index":558,"close":122.38,"high":123.26,"low":119.36,"open":119.67,"volume":4087300}]},{"date":"2022-11-01","estimated":1.47,"reported":1.79,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":466,"close":117.94,"high":120.71,"low":115.7,"open":120.03,"volume":5580000},{"timestamp":1666186200,"date":"2022-10-19","index":467,"close":116.87,"high":118.84,"low":115.3,"open":116.24,"volume":3408900},{"timestamp":1666272600,"date":"2022-10-20","index":468,"close":117,"high":120.56,"low":116,"open":116.35,"volume":3962200},{"timestamp":1666359000,"date":"2022-10-21","index":469,"close":119.95,"high":120.34,"low":114.64,"open":116.76,"volume":4146100},{"timestamp":1666618200,"date":"2022-10-24","index":470,"close":116.39,"high":119.07,"low":112.82,"open":118.33,"volume":4452800},{"timestamp":1666704600,"date":"2022-10-25","index":471,"close":118.45,"high":119.38,"low":112.63,"open":115.37,"volume":6278900},{"timestamp":1666791000,"date":"2022-10-26","index":472,"close":115.31,"high":119.91,"low":114.97,"open":117,"volume":4263100},{"timestamp":1666877400,"date":"2022-10-27","index":473,"close":112.06,"high":116.37,"low":111.93,"open":116.05,"volume":4594000},{"timestamp":1666963800,"date":"2022-10-28","index":474,"close":115.21,"high":115.25,"low":110.39,"open":111.19,"volume":4757300},{"timestamp":1667223000,"date":"2022-10-31","index":475,"close":106.91,"high":113.8,"low":106.67,"open":113.06,"volume":10733800},{"timestamp":1667309400,"date":"2022-11-01","index":476,"close":109.05,"high":113.1,"low":108,"open":110.96,"volume":15979800}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":477,"close":94.41,"high":104.98,"low":94.25,"open":102.64,"volume":29191400},{"timestamp":1667482200,"date":"2022-11-03","index":478,"close":92.02,"high":95.31,"low":91.27,"open":94.08,"volume":10099300},{"timestamp":1667568600,"date":"2022-11-04","index":479,"close":96.09,"high":96.16,"low":92.01,"open":95,"volume":9717400},{"timestamp":1667831400,"date":"2022-11-07","index":480,"close":95.46,"high":97.25,"low":93.28,"open":96.76,"volume":7972700},{"timestamp":1667917800,"date":"2022-11-08","index":481,"close":98.9,"high":101.92,"low":94.27,"open":95.53,"volume":7829400},{"timestamp":1668004200,"date":"2022-11-09","index":482,"close":95.79,"high":99.09,"low":95.15,"open":97.75,"volume":4650900},{"timestamp":1668090600,"date":"2022-11-10","index":483,"close":102.4,"high":102.5,"low":99.04,"open":100.91,"volume":7343000},{"timestamp":1668177000,"date":"2022-11-11","index":484,"close":109.57,"high":109.77,"low":102.16,"open":103.45,"volume":6864400},{"timestamp":1668436200,"date":"2022-11-14","index":485,"close":105.16,"high":108.69,"low":105.04,"open":107.74,"volume":4951400},{"timestamp":1668522600,"date":"2022-11-15","index":486,"close":107.01,"high":111.24,"low":106.6,"open":109.27,"volume":5357400},{"timestamp":1668609000,"date":"2022-11-16","index":487,"close":104.43,"high":107.7,"low":104.38,"open":107.7,"volume":3681800}]},{"date":"2022-08-02","estimated":0.43,"reported":0.56,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":402,"close":102.2,"high":102.71,"low":98.76,"open":99.7,"volume":5603800},{"timestamp":1658323800,"date":"2022-07-20","index":403,"close":107.73,"high":108.92,"low":102.75,"open":103.11,"volume":6834100},{"timestamp":1658410200,"date":"2022-07-21","index":404,"close":108.14,"high":108.5,"low":104.41,"open":106.98,"volume":4284900},{"timestamp":1658496600,"date":"2022-07-22","index":405,"close":103.97,"high":110.1,"low":102.93,"open":108.31,"volume":4243900},{"timestamp":1658755800,"date":"2022-07-25","index":406,"close":104.95,"high":105.26,"low":101.48,"open":103.78,"volume":3142900},{"timestamp":1658842200,"date":"2022-07-26","index":407,"close":101.91,"high":103.63,"low":101.1,"open":102.38,"volume":4191000},{"timestamp":1658928600,"date":"2022-07-27","index":408,"close":107.36,"high":107.99,"low":104.06,"open":105.79,"volume":5362700},{"timestamp":1659015000,"date":"2022-07-28","index":409,"close":108.84,"high":110.06,"low":104.68,"open":108.17,"volume":4471900},{"timestamp":1659101400,"date":"2022-07-29","index":410,"close":110.98,"high":111.16,"low":107.11,"open":108.19,"volume":4637800},{"timestamp":1659360600,"date":"2022-08-01","index":411,"close":111.2,"high":113.96,"low":107.48,"open":110,"volume":6019500},{"timestamp":1659447000,"date":"2022-08-02","index":412,"close":116.34,"high":117.78,"low":111.1,"open":111.67,"volume":15208200}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":413,"close":115.02,"high":115.57,"low":107.65,"open":108.22,"volume":23354900},{"timestamp":1659619800,"date":"2022-08-04","index":414,"close":119.22,"high":119.24,"low":114.25,"open":114.31,"volume":9180300},{"timestamp":1659706200,"date":"2022-08-05","index":415,"close":117.11,"high":118.87,"low":114.82,"open":115.52,"volume":6495000},{"timestamp":1659965400,"date":"2022-08-08","index":416,"close":115.82,"high":119.64,"low":115.43,"open":118.15,"volume":5382900},{"timestamp":1660051800,"date":"2022-08-09","index":417,"close":114.44,"high":115.67,"low":112.8,"open":115,"volume":4201200},{"timestamp":1660138200,"date":"2022-08-10","index":418,"close":118.73,"high":120.34,"low":116.3,"open":119.33,"volume":5529000},{"timestamp":1660224600,"date":"2022-08-11","index":419,"close":121.5,"high":127.09,"low":120.96,"open":121.3,"volume":8110100},{"timestamp":1660311000,"date":"2022-08-12","index":420,"close":124.51,"high":125,"low":121.12,"open":122.8,"volume":5012500},{"timestamp":1660570200,"date":"2022-08-15","index":421,"close":126.04,"high":126.43,"low":123.2,"open":123.55,"volume":4884700},{"timestamp":1660656600,"date":"2022-08-16","index":422,"close":124.18,"high":125.42,"low":122.62,"open":124.23,"volume":4370700},{"timestamp":1660743000,"date":"2022-08-17","index":423,"close":121.87,"high":123.27,"low":120.64,"open":121.63,"volume":4336200}]},{"date":"2022-05-03","estimated":-0.29,"reported":-0.03,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":340,"close":170.12,"high":170.82,"low":165.71,"open":165.74,"volume":2857100},{"timestamp":1650461400,"date":"2022-04-20","index":341,"close":164.55,"high":172.61,"low":164.31,"open":172.61,"volume":3997900},{"timestamp":1650547800,"date":"2022-04-21","index":342,"close":157.91,"high":170.93,"low":156.68,"open":168.98,"volume":4714600},{"timestamp":1650634200,"date":"2022-04-22","index":343,"close":156.09,"high":161.67,"low":154.78,"open":157.84,"volume":3863400},{"timestamp":1650893400,"date":"2022-04-25","index":344,"close":158.39,"high":159.79,"low":152.1,"open":154.33,"volume":3868100},{"timestamp":1650979800,"date":"2022-04-26","index":345,"close":153.04,"high":159.2,"low":152.8,"open":158.4,"volume":4075000},{"timestamp":1651066200,"date":"2022-04-27","index":346,"close":152.23,"high":157.3,"low":150.44,"open":153.82,"volume":4826000},{"timestamp":1651152600,"date":"2022-04-28","index":347,"close":159.74,"high":161.26,"low":153.66,"open":154.01,"volume":4854500},{"timestamp":1651239000,"date":"2022-04-29","index":348,"close":153.21,"high":163.24,"low":153,"open":158.88,"volume":4033100},{"timestamp":1651498200,"date":"2022-05-02","index":349,"close":152.78,"high":155.13,"low":147.21,"open":153.21,"volume":5945300},{"timestamp":1651584600,"date":"2022-05-03","index":350,"close":145,"high":154.49,"low":141.58,"open":154.09,"volume":16774700}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":351,"close":156.18,"high":158.74,"low":145.87,"open":152.55,"volume":20598100},{"timestamp":1651757400,"date":"2022-05-05","index":352,"close":143.09,"high":153.88,"low":140.86,"open":152.19,"volume":11367200},{"timestamp":1651843800,"date":"2022-05-06","index":353,"close":135.84,"high":143.11,"low":133.04,"open":142.7,"volume":9573100},{"timestamp":1652103000,"date":"2022-05-09","index":354,"close":119.37,"high":131.88,"low":118.83,"open":131.76,"volume":14430900},{"timestamp":1652189400,"date":"2022-05-10","index":355,"close":116.13,"high":123.46,"low":113.53,"open":122.95,"volume":13638500},{"timestamp":1652275800,"date":"2022-05-11","index":356,"close":116.15,"high":123.77,"low":112.37,"open":114.53,"volume":13661400},{"timestamp":1652362200,"date":"2022-05-12","index":357,"close":115.94,"high":120.49,"low":111.22,"open":113.66,"volume":9264300},{"timestamp":1652448600,"date":"2022-05-13","index":358,"close":121.45,"high":123.29,"low":118.82,"open":119.96,"volume":8595400},{"timestamp":1652707800,"date":"2022-05-16","index":359,"close":114.44,"high":121.07,"low":113.25,"open":121,"volume":7588400},{"timestamp":1652794200,"date":"2022-05-17","index":360,"close":117.5,"high":120.18,"low":114.51,"open":119.97,"volume":6962900},{"timestamp":1652880600,"date":"2022-05-18","index":361,"close":108.03,"high":117.04,"low":107.62,"open":116.11,"volume":9718700}]},{"date":"2022-02-15","estimated":0.03,"reported":0.08,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":287,"close":156.94,"high":157.39,"low":152.5,"open":155.35,"volume":3799300},{"timestamp":1643812200,"date":"2022-02-02","index":288,"close":151.76,"high":156.51,"low":150.71,"open":156.31,"volume":3678300},{"timestamp":1643898600,"date":"2022-02-03","index":289,"close":149.57,"high":152.18,"low":146.68,"open":147.97,"volume":4577100},{"timestamp":1643985000,"date":"2022-02-04","index":290,"close":155.56,"high":157.24,"low":150,"open":150.14,"volume":4687700},{"timestamp":1644244200,"date":"2022-02-07","index":291,"close":157.91,"high":160.88,"low":155.95,"open":156.79,"volume":4690700},{"timestamp":1644330600,"date":"2022-02-08","index":292,"close":162.26,"high":163.08,"low":153.44,"open":154,"volume":4309100},{"timestamp":1644417000,"date":"2022-02-09","index":293,"close":169.53,"high":170.07,"low":165.08,"open":165.37,"volume":4868300},{"timestamp":1644503400,"date":"2022-02-10","index":294,"close":171.95,"high":177.06,"low":165.24,"open":165.24,"volume":8261400},{"timestamp":1644589800,"date":"2022-02-11","index":295,"close":166.53,"high":176.74,"low":164.83,"open":175.31,"volume":6464400},{"timestamp":1644849000,"date":"2022-02-14","index":296,"close":169.66,"high":171.8,"low":165.03,"open":166.63,"volume":4847600},{"timestamp":1644935400,"date":"2022-02-15","index":297,"close":180.07,"high":180.63,"low":172.75,"open":172.92,"volume":11733900}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":298,"close":186.64,"high":191.73,"low":178,"open":178.29,"volume":22252900},{"timestamp":1645108200,"date":"2022-02-17","index":299,"close":183.6,"high":188.98,"low":181.54,"open":184.9,"volume":7779200},{"timestamp":1645194600,"date":"2022-02-18","index":300,"close":174.9,"high":182.66,"low":173.62,"open":180.26,"volume":8848800},{"timestamp":1645540200,"date":"2022-02-22","index":301,"close":165.24,"high":176.38,"low":161.32,"open":172.13,"volume":8392600},{"timestamp":1645626600,"date":"2022-02-23","index":302,"close":150.04,"high":166.65,"low":149.85,"open":165.93,"volume":9778500},{"timestamp":1645713000,"date":"2022-02-24","index":303,"close":158.26,"high":158.96,"low":141.18,"open":141.3,"volume":10354600},{"timestamp":1645799400,"date":"2022-02-25","index":304,"close":155.09,"high":159.45,"low":152.91,"open":159.26,"volume":6173200},{"timestamp":1646058600,"date":"2022-02-28","index":305,"close":151.49,"high":155.1,"low":148.3,"open":155.02,"volume":11078500},{"timestamp":1646145000,"date":"2022-03-01","index":306,"close":151.01,"high":154.22,"low":149.95,"open":150.53,"volume":5165800},{"timestamp":1646231400,"date":"2022-03-02","index":307,"close":157.53,"high":158.08,"low":151.89,"open":152.48,"volume":5028300},{"timestamp":1646317800,"date":"2022-03-03","index":308,"close":151.69,"high":159.22,"low":150.99,"open":158.33,"volume":4045800}]},{"date":"2021-11-04","estimated":0.75,"reported":1.22,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":217,"close":170.5,"high":171.53,"low":167.7,"open":169.07,"volume":2889400},{"timestamp":1634909400,"date":"2021-10-22","index":218,"close":166.64,"high":169.44,"low":165.16,"open":169.3,"volume":2986000},{"timestamp":1635168600,"date":"2021-10-25","index":219,"close":169.24,"high":170.33,"low":166.65,"open":166.69,"volume":2620800},{"timestamp":1635255000,"date":"2021-10-26","index":220,"close":171.14,"high":172,"low":167.9,"open":170.4,"volume":2937900},{"timestamp":1635341400,"date":"2021-10-27","index":221,"close":169.1,"high":172.65,"low":168.88,"open":170.74,"volume":3009800},{"timestamp":1635427800,"date":"2021-10-28","index":222,"close":171.7,"high":171.85,"low":168.71,"open":170.2,"volume":2143700},{"timestamp":1635514200,"date":"2021-10-29","index":223,"close":170.66,"high":171.39,"low":168.85,"open":171.39,"volume":2294400},{"timestamp":1635773400,"date":"2021-11-01","index":224,"close":174.6,"high":175.44,"low":170.5,"open":170.5,"volume":4401100},{"timestamp":1635859800,"date":"2021-11-02","index":225,"close":172.87,"high":175.3,"low":170.58,"open":174.95,"volume":3292100},{"timestamp":1635946200,"date":"2021-11-03","index":226,"close":172.87,"high":173.75,"low":170.93,"open":171.89,"volume":2827100},{"timestamp":1636032600,"date":"2021-11-04","index":227,"close":178.45,"high":179.43,"low":173.96,"open":175.95,"volume":9664600}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":228,"close":201.62,"high":203.29,"low":185.94,"open":186.15,"volume":27330500},{"timestamp":1636381800,"date":"2021-11-08","index":229,"close":200.32,"high":211.34,"low":199.75,"open":203.35,"volume":12855300},{"timestamp":1636468200,"date":"2021-11-09","index":230,"close":194.68,"high":201.5,"low":187.5,"open":201.44,"volume":9056100},{"timestamp":1636554600,"date":"2021-11-10","index":231,"close":192.22,"high":195,"low":189.28,"open":190.23,"volume":6704100},{"timestamp":1636641000,"date":"2021-11-11","index":232,"close":191.61,"high":197.93,"low":190.77,"open":195.2,"volume":5899000},{"timestamp":1636727400,"date":"2021-11-12","index":233,"close":206.54,"high":208.16,"low":192.06,"open":192.46,"volume":12057800},{"timestamp":1636986600,"date":"2021-11-15","index":234,"close":207.21,"high":209.24,"low":204.16,"open":206.2,"volume":7479300},{"timestamp":1637073000,"date":"2021-11-16","index":235,"close":207.04,"high":209.93,"low":203.47,"open":205.59,"volume":4431300},{"timestamp":1637159400,"date":"2021-11-17","index":236,"close":199.11,"high":212.58,"low":198.4,"open":207,"volume":6383400},{"timestamp":1637245800,"date":"2021-11-18","index":237,"close":204.33,"high":205,"low":196,"open":199.34,"volume":4597700},{"timestamp":1637332200,"date":"2021-11-19","index":238,"close":196.42,"high":199.36,"low":190.5,"open":196.6,"volume":8181900}]},{"date":"2021-08-12","estimated":-0.47,"reported":-0.11,"pre":[{"timestamp":1627565400,"date":"2021-07-29","index":158,"close":143.47,"high":145,"low":141.71,"open":143.65,"volume":5005500},{"timestamp":1627651800,"date":"2021-07-30","index":159,"close":144.01,"high":144.69,"low":141.74,"open":141.75,"volume":4167100},{"timestamp":1627911000,"date":"2021-08-02","index":160,"close":145.49,"high":146.27,"low":143.4,"open":143.85,"volume":4522400},{"timestamp":1627997400,"date":"2021-08-03","index":161,"close":145.65,"high":147.79,"low":143.28,"open":147.73,"volume":5491000},{"timestamp":1628083800,"date":"2021-08-04","index":162,"close":147.4,"high":147.46,"low":145.01,"open":145.1,"volume":4631400},{"timestamp":1628170200,"date":"2021-08-05","index":163,"close":150.32,"high":150.41,"low":146.4,"open":146.67,"volume":4737500},{"timestamp":1628256600,"date":"2021-08-06","index":164,"close":149.99,"high":150.19,"low":147.55,"open":148.99,"volume":4043500},{"timestamp":1628515800,"date":"2021-08-09","index":165,"close":149.44,"high":151,"low":148.7,"open":148.74,"volume":5541900},{"timestamp":1628602200,"date":"2021-08-10","index":166,"close":147.95,"high":150.76,"low":147.85,"open":149.37,"volume":5149800},{"timestamp":1628688600,"date":"2021-08-11","index":167,"close":148.16,"high":149.28,"low":145.16,"open":147.54,"volume":6717700},{"timestamp":1628775000,"date":"2021-08-12","index":168,"close":151.15,"high":151.68,"low":146.55,"open":148.86,"volume":8794100}],"post":[{"timestamp":1628861400,"date":"2021-08-13","index":169,"close":152.76,"high":152.76,"low":144.51,"open":146.66,"volume":16789100},{"timestamp":1629120600,"date":"2021-08-16","index":170,"close":148.57,"high":152.03,"low":144.9,"open":151.99,"volume":7715200},{"timestamp":1629207000,"date":"2021-08-17","index":171,"close":143.9,"high":148.2,"low":143.58,"open":145,"volume":7855100},{"timestamp":1629293400,"date":"2021-08-18","index":172,"close":146.74,"high":148.68,"low":141.7,"open":144.02,"volume":5190100},{"timestamp":1629379800,"date":"2021-08-19","index":173,"close":142.65,"high":145.28,"low":141.92,"open":143.79,"volume":4732400},{"timestamp":1629466200,"date":"2021-08-20","index":174,"close":143.7,"high":143.95,"low":141.5,"open":142,"volume":2996200},{"timestamp":1629725400,"date":"2021-08-23","index":175,"close":146.79,"high":147.63,"low":144.15,"open":144.9,"volume":4727400},{"timestamp":1629811800,"date":"2021-08-24","index":176,"close":161.42,"high":161.98,"low":146.5,"open":147,"volume":22096800},{"timestamp":1629898200,"date":"2021-08-25","index":177,"close":160.35,"high":163.06,"low":158,"open":158.76,"volume":7267700},{"timestamp":1629984600,"date":"2021-08-26","index":178,"close":152.73,"high":159.5,"low":151.45,"open":159.34,"volume":7243000},{"timestamp":1630071000,"date":"2021-08-27","index":179,"close":154.18,"high":156.44,"low":151.45,"open":152.25,"volume":4818800}]},{"date":"2021-05-13","estimated":-1.17,"reported":-1.12,"pre":[{"timestamp":1619703000,"date":"2021-04-29","index":95,"close":177.68,"high":183.22,"low":173.35,"open":182.75,"volume":3116000},{"timestamp":1619789400,"date":"2021-04-30","index":96,"close":172.71,"high":176.45,"low":172.01,"open":173,"volume":3580000},{"timestamp":1620048600,"date":"2021-05-03","index":97,"close":168.11,"high":173.44,"low":167.8,"open":173.19,"volume":3149700},{"timestamp":1620135000,"date":"2021-05-04","index":98,"close":168.9,"high":169.04,"low":161.96,"open":167.01,"volume":4658000},{"timestamp":1620221400,"date":"2021-05-05","index":99,"close":162.33,"high":170.18,"low":162.12,"open":169.3,"volume":3590100},{"timestamp":1620307800,"date":"2021-05-06","index":100,"close":153.64,"high":162.1,"low":150.7,"open":161.91,"volume":8529000},{"timestamp":1620394200,"date":"2021-05-07","index":101,"close":151.21,"high":157.05,"low":148.78,"open":156.5,"volume":7134000},{"timestamp":1620653400,"date":"2021-05-10","index":102,"close":146.73,"high":150.5,"low":144.52,"open":150.28,"volume":5827200},{"timestamp":1620739800,"date":"2021-05-11","index":103,"close":142.73,"high":144.35,"low":136.01,"open":139.1,"volume":8257400},{"timestamp":1620826200,"date":"2021-05-12","index":104,"close":140.25,"high":144.77,"low":138.75,"open":140.9,"volume":5307500},{"timestamp":1620912600,"date":"2021-05-13","index":105,"close":135.75,"high":142.33,"low":131.28,"open":142.25,"volume":13005400}],"post":[{"timestamp":1620999000,"date":"2021-05-14","index":106,"close":141.2,"high":142.25,"low":131.67,"open":137.68,"volume":20325400},{"timestamp":1621258200,"date":"2021-05-17","index":107,"close":132.5,"high":137.79,"low":130.25,"open":137.16,"volume":39755000},{"timestamp":1621344600,"date":"2021-05-18","index":108,"close":135.02,"high":138.4,"low":131.49,"open":134,"volume":18555600},{"timestamp":1621431000,"date":"2021-05-19","index":109,"close":138.19,"high":138.38,"low":129.71,"open":129.95,"volume":15565500},{"timestamp":1621517400,"date":"2021-05-20","index":110,"close":136.2,"high":138.89,"low":135.65,"open":138.84,"volume":8903600},{"timestamp":1621603800,"date":"2021-05-21","index":111,"close":134.71,"high":137.17,"low":132.88,"open":136.55,"volume":10056500},{"timestamp":1621863000,"date":"2021-05-24","index":112,"close":135.91,"high":137.98,"low":134.39,"open":135.5,"volume":8543600},{"timestamp":1621949400,"date":"2021-05-25","index":113,"close":133.99,"high":137.85,"low":133.56,"open":137.4,"volume":10435800},{"timestamp":1622035800,"date":"2021-05-26","index":114,"close":134.75,"high":135.76,"low":133.72,"open":134.94,"volume":8179200},{"timestamp":1622122200,"date":"2021-05-27","index":115,"close":143.17,"high":143.82,"low":134.5,"open":135.07,"volume":21270200},{"timestamp":1622208600,"date":"2021-05-28","index":116,"close":140.4,"high":145,"low":140.25,"open":144.76,"volume":12000600}]},{"date":"2021-02-25","estimated":-9.16,"reported":-10.84,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":41,"close":211.66,"high":214.72,"low":202.1,"open":205.48,"volume":5257200},{"timestamp":1613053800,"date":"2021-02-11","index":42,"close":216.84,"high":219.94,"low":207,"open":213.5,"volume":3595200},{"timestamp":1613140200,"date":"2021-02-12","index":43,"close":212.68,"high":216.94,"low":209,"open":214.46,"volume":3041700},{"timestamp":1613485800,"date":"2021-02-16","index":44,"close":209.86,"high":218.78,"low":209.09,"open":216.24,"volume":3487900},{"timestamp":1613572200,"date":"2021-02-17","index":45,"close":201.96,"high":208.76,"low":196.02,"open":207.05,"volume":4090600},{"timestamp":1613658600,"date":"2021-02-18","index":46,"close":198.04,"high":200.36,"low":192.17,"open":199.01,"volume":2791400},{"timestamp":1613745000,"date":"2021-02-19","index":47,"close":201.07,"high":205.55,"low":200.18,"open":203.95,"volume":2605800},{"timestamp":1614004200,"date":"2021-02-22","index":48,"close":195.34,"high":205,"low":193.5,"open":200.7,"volume":3674200},{"timestamp":1614090600,"date":"2021-02-23","index":49,"close":187.59,"high":191.67,"low":175,"open":189,"volume":5902400},{"timestamp":1614177000,"date":"2021-02-24","index":50,"close":200.2,"high":208.15,"low":189,"open":190.98,"volume":5983500},{"timestamp":1614263400,"date":"2021-02-25","index":51,"close":182.06,"high":199.8,"low":180,"open":197.41,"volume":11568500}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":52,"close":206.35,"high":214.1,"low":185.75,"open":194.18,"volume":19368600},{"timestamp":1614609000,"date":"2021-03-01","index":53,"close":196.42,"high":199.69,"low":192.62,"open":195.82,"volume":15798500},{"timestamp":1614695400,"date":"2021-03-02","index":54,"close":189.9,"high":200,"low":188.5,"open":195.63,"volume":9144900},{"timestamp":1614781800,"date":"2021-03-03","index":55,"close":180.4,"high":188.48,"low":178.8,"open":186.97,"volume":10592900},{"timestamp":1614868200,"date":"2021-03-04","index":56,"close":180.23,"high":183.9,"low":170.87,"open":178.64,"volume":9993700},{"timestamp":1614954600,"date":"2021-03-05","index":57,"close":179.81,"high":183.5,"low":161.9,"open":182.52,"volume":8788500},{"timestamp":1615213800,"date":"2021-03-08","index":58,"close":180.81,"high":186.4,"low":177.03,"open":179.99,"volume":4988500},{"timestamp":1615300200,"date":"2021-03-09","index":59,"close":183.11,"high":189.46,"low":180.72,"open":184.99,"volume":6079900},{"timestamp":1615386600,"date":"2021-03-10","index":60,"close":183.79,"high":191,"low":181.55,"open":184.57,"volume":6145600},{"timestamp":1615473000,"date":"2021-03-11","index":61,"close":197.87,"high":201,"low":188.5,"open":189.9,"volume":6031200},{"timestamp":1615559400,"date":"2021-03-12","index":62,"close":206.74,"high":208.7,"low":192.2,"open":196.27,"volume":5556500}]},{"date":"2020-11-16","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/AI_full.json b/data/AI_full.json
index 19e27ca9b..fe51488c7 100644
--- a/data/AI_full.json
+++ b/data/AI_full.json
@@ -1 +1 @@
-[{"date":"2025-09-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-04","estimated":-0.16,"reported":null,"pre":[],"post":[]},{"date":"2024-09-04","estimated":-0.13,"reported":-0.05,"pre":[{"timestamp":1724160600,"date":"2024-08-20","index":928,"close":24.59,"high":25.64,"low":24.21,"open":25.51,"volume":3569800},{"timestamp":1724247000,"date":"2024-08-21","index":929,"close":24.83,"high":24.98,"low":24.56,"open":24.67,"volume":2593500},{"timestamp":1724333400,"date":"2024-08-22","index":930,"close":24.1,"high":24.87,"low":24.03,"open":24.85,"volume":2417900},{"timestamp":1724419800,"date":"2024-08-23","index":931,"close":24.52,"high":24.67,"low":24.09,"open":24.24,"volume":2459500},{"timestamp":1724679000,"date":"2024-08-26","index":932,"close":24.35,"high":24.79,"low":24.31,"open":24.6,"volume":2068400},{"timestamp":1724765400,"date":"2024-08-27","index":933,"close":23.53,"high":24.26,"low":23.47,"open":24.13,"volume":3437500},{"timestamp":1724851800,"date":"2024-08-28","index":934,"close":23,"high":23.56,"low":22.39,"open":23.32,"volume":3946900},{"timestamp":1724938200,"date":"2024-08-29","index":935,"close":23.06,"high":23.65,"low":22.88,"open":23.55,"volume":3716900},{"timestamp":1725024600,"date":"2024-08-30","index":936,"close":23.34,"high":23.5,"low":22.87,"open":23.39,"volume":4583800},{"timestamp":1725370200,"date":"2024-09-03","index":937,"close":23.45,"high":23.84,"low":22.95,"open":23,"volume":6791700},{"timestamp":1725456600,"date":"2024-09-04","index":938,"close":23.01,"high":23.93,"low":22.92,"open":23.28,"volume":14440100}],"post":[{"timestamp":1725543000,"date":"2024-09-05","index":939,"close":21.12,"high":21.4,"low":18.85,"open":19.18,"volume":25822400},{"timestamp":1725629400,"date":"2024-09-06","index":940,"close":21.3,"high":22.22,"low":20.53,"open":21.23,"volume":8753500},{"timestamp":1725888600,"date":"2024-09-09","index":941,"close":21.39,"high":22.18,"low":21.01,"open":21.34,"volume":5080500},{"timestamp":1725975000,"date":"2024-09-10","index":942,"close":21.5,"high":21.61,"low":20.98,"open":21.45,"volume":3294000},{"timestamp":1726061400,"date":"2024-09-11","index":943,"close":21.41,"high":21.77,"low":20.92,"open":21.49,"volume":3100400},{"timestamp":1726147800,"date":"2024-09-12","index":944,"close":22.87,"high":22.87,"low":21.45,"open":21.53,"volume":5760000},{"timestamp":1726234200,"date":"2024-09-13","index":945,"close":23,"high":23.61,"low":22.69,"open":23.1,"volume":4337400},{"timestamp":1726493400,"date":"2024-09-16","index":946,"close":23.28,"high":23.45,"low":22.74,"open":23,"volume":3706800},{"timestamp":1726579800,"date":"2024-09-17","index":947,"close":23.33,"high":23.9,"low":23.07,"open":23.41,"volume":2671200},{"timestamp":1726666200,"date":"2024-09-18","index":948,"close":23.27,"high":24.25,"low":23.23,"open":23.27,"volume":3166600},{"timestamp":1726752600,"date":"2024-09-19","index":949,"close":23.72,"high":24.15,"low":23.49,"open":24.05,"volume":3073200}]},{"date":"2024-05-29","estimated":-0.3,"reported":-0.11,"pre":[{"timestamp":1715693400,"date":"2024-05-14","index":861,"close":26.25,"high":26.66,"low":25.67,"open":25.98,"volume":7090200},{"timestamp":1715779800,"date":"2024-05-15","index":862,"close":26.59,"high":26.84,"low":25.41,"open":26.8,"volume":5457300},{"timestamp":1715866200,"date":"2024-05-16","index":863,"close":26.2,"high":26.73,"low":25.89,"open":26.66,"volume":3355900},{"timestamp":1715952600,"date":"2024-05-17","index":864,"close":26.39,"high":26.66,"low":26.01,"open":26.15,"volume":4038700},{"timestamp":1716211800,"date":"2024-05-20","index":865,"close":26.51,"high":26.58,"low":25.76,"open":26.43,"volume":2933700},{"timestamp":1716298200,"date":"2024-05-21","index":866,"close":26.15,"high":26.36,"low":25.78,"open":26.24,"volume":3576900},{"timestamp":1716384600,"date":"2024-05-22","index":867,"close":24.88,"high":26.2,"low":24.82,"open":26.04,"volume":4622200},{"timestamp":1716471000,"date":"2024-05-23","index":868,"close":23.94,"high":25.5,"low":23.85,"open":25.28,"volume":5803100},{"timestamp":1716557400,"date":"2024-05-24","index":869,"close":24.04,"high":24.26,"low":23.83,"open":24,"volume":3246700},{"timestamp":1716903000,"date":"2024-05-28","index":870,"close":24.1,"high":24.33,"low":23.57,"open":24.28,"volume":4636700},{"timestamp":1716989400,"date":"2024-05-29","index":871,"close":23.92,"high":24.55,"low":23.46,"open":23.52,"volume":11034100}],"post":[{"timestamp":1717075800,"date":"2024-05-30","index":872,"close":28.57,"high":29.19,"low":25.15,"open":26.46,"volume":41472500},{"timestamp":1717162200,"date":"2024-05-31","index":873,"close":29.57,"high":30,"low":27.57,"open":28.8,"volume":17875900},{"timestamp":1717421400,"date":"2024-06-03","index":874,"close":29.46,"high":30.84,"low":28.76,"open":30,"volume":9710500},{"timestamp":1717507800,"date":"2024-06-04","index":875,"close":29.67,"high":30.38,"low":28.77,"open":28.88,"volume":5594100},{"timestamp":1717594200,"date":"2024-06-05","index":876,"close":30.56,"high":30.56,"low":29.56,"open":29.67,"volume":6960500},{"timestamp":1717680600,"date":"2024-06-06","index":877,"close":29.93,"high":30.65,"low":29.6,"open":30.3,"volume":4598100},{"timestamp":1717767000,"date":"2024-06-07","index":878,"close":30,"high":31.12,"low":29.22,"open":29.37,"volume":7843300},{"timestamp":1718026200,"date":"2024-06-10","index":879,"close":31.36,"high":31.36,"low":29.27,"open":29.34,"volume":6230700},{"timestamp":1718112600,"date":"2024-06-11","index":880,"close":31.31,"high":31.81,"low":30.58,"open":31.25,"volume":5264100},{"timestamp":1718199000,"date":"2024-06-12","index":881,"close":31.62,"high":33.11,"low":31.55,"open":32.55,"volume":7660600},{"timestamp":1718285400,"date":"2024-06-13","index":882,"close":30.49,"high":32.1,"low":30.49,"open":31.79,"volume":4384800}]},{"date":"2024-02-28","estimated":-0.28,"reported":-0.13,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":798,"close":28.74,"high":30.23,"low":28.29,"open":29.05,"volume":10977400},{"timestamp":1707921000,"date":"2024-02-14","index":799,"close":29.24,"high":29.79,"low":28.66,"open":29.37,"volume":6817500},{"timestamp":1708007400,"date":"2024-02-15","index":800,"close":30.04,"high":30.34,"low":28.95,"open":29.92,"volume":8825800},{"timestamp":1708093800,"date":"2024-02-16","index":801,"close":28.73,"high":30.25,"low":28.57,"open":29.85,"volume":6934300},{"timestamp":1708439400,"date":"2024-02-20","index":802,"close":27.05,"high":28.69,"low":26.32,"open":28.57,"volume":6254400},{"timestamp":1708525800,"date":"2024-02-21","index":803,"close":26.18,"high":26.45,"low":25.84,"open":26.25,"volume":5358500},{"timestamp":1708612200,"date":"2024-02-22","index":804,"close":26.63,"high":27.15,"low":26.39,"open":27.1,"volume":6195000},{"timestamp":1708698600,"date":"2024-02-23","index":805,"close":26.15,"high":26.62,"low":25.64,"open":26.22,"volume":5442100},{"timestamp":1708957800,"date":"2024-02-26","index":806,"close":28.9,"high":29.08,"low":25.88,"open":26,"volume":11843300},{"timestamp":1709044200,"date":"2024-02-27","index":807,"close":30.1,"high":30.3,"low":29.04,"open":29.33,"volume":10033400},{"timestamp":1709130600,"date":"2024-02-28","index":808,"close":29.69,"high":30.26,"low":29.01,"open":29.56,"volume":15944800}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":809,"close":36.97,"high":38.3,"low":33.75,"open":35.16,"volume":56242800},{"timestamp":1709303400,"date":"2024-03-01","index":810,"close":35.87,"high":35.9,"low":33.71,"open":35.66,"volume":21535100},{"timestamp":1709562600,"date":"2024-03-04","index":811,"close":34.07,"high":37.54,"low":33.81,"open":36.47,"volume":14609400},{"timestamp":1709649000,"date":"2024-03-05","index":812,"close":31.26,"high":33.53,"low":30.89,"open":33,"volume":11402500},{"timestamp":1709735400,"date":"2024-03-06","index":813,"close":32.46,"high":33.33,"low":31.88,"open":32.8,"volume":9760600},{"timestamp":1709821800,"date":"2024-03-07","index":814,"close":31.77,"high":33,"low":31.75,"open":32.64,"volume":6714800},{"timestamp":1709908200,"date":"2024-03-08","index":815,"close":31.7,"high":34.26,"low":31.52,"open":32.1,"volume":10140100},{"timestamp":1710163800,"date":"2024-03-11","index":816,"close":30.87,"high":32.19,"low":30.81,"open":31.5,"volume":4776400},{"timestamp":1710250200,"date":"2024-03-12","index":817,"close":30.68,"high":31.39,"low":29.73,"open":31.39,"volume":5079100},{"timestamp":1710336600,"date":"2024-03-13","index":818,"close":30.37,"high":30.93,"low":30.14,"open":30.4,"volume":3980200},{"timestamp":1710423000,"date":"2024-03-14","index":819,"close":29.1,"high":30.3,"low":28.66,"open":30,"volume":5786000}]},{"date":"2023-12-06","estimated":-0.18,"reported":-0.13,"pre":[{"timestamp":1700577000,"date":"2023-11-21","index":742,"close":28.51,"high":30.23,"low":28.11,"open":28.89,"volume":15546900},{"timestamp":1700663400,"date":"2023-11-22","index":743,"close":28.8,"high":30.22,"low":28.54,"open":29.38,"volume":10580000},{"timestamp":1700836200,"date":"2023-11-24","index":744,"close":28.89,"high":29.15,"low":28.01,"open":29.07,"volume":5339400},{"timestamp":1701095400,"date":"2023-11-27","index":745,"close":29.01,"high":29.9,"low":28.22,"open":28.8,"volume":8041400},{"timestamp":1701181800,"date":"2023-11-28","index":746,"close":29.67,"high":29.79,"low":28.46,"open":29.18,"volume":7663600},{"timestamp":1701268200,"date":"2023-11-29","index":747,"close":30.2,"high":31.65,"low":29.91,"open":30.21,"volume":10070600},{"timestamp":1701354600,"date":"2023-11-30","index":748,"close":29.12,"high":30.9,"low":28.76,"open":30.72,"volume":7884200},{"timestamp":1701441000,"date":"2023-12-01","index":749,"close":30.89,"high":30.9,"low":28.34,"open":29,"volume":10340900},{"timestamp":1701700200,"date":"2023-12-04","index":750,"close":30.31,"high":31.35,"low":29.97,"open":30.69,"volume":9696800},{"timestamp":1701786600,"date":"2023-12-05","index":751,"close":30.05,"high":30.41,"low":29.17,"open":30.07,"volume":7344100},{"timestamp":1701873000,"date":"2023-12-06","index":752,"close":29.16,"high":30.84,"low":29.15,"open":30.59,"volume":16599700}],"post":[{"timestamp":1701959400,"date":"2023-12-07","index":753,"close":26.02,"high":27.25,"low":25.12,"open":26.51,"volume":25346100},{"timestamp":1702045800,"date":"2023-12-08","index":754,"close":28.27,"high":28.62,"low":25.91,"open":26.12,"volume":16073100},{"timestamp":1702305000,"date":"2023-12-11","index":755,"close":28.15,"high":28.63,"low":27.55,"open":28.05,"volume":8921800},{"timestamp":1702391400,"date":"2023-12-12","index":756,"close":27.73,"high":28.12,"low":27.31,"open":27.95,"volume":7805500},{"timestamp":1702477800,"date":"2023-12-13","index":757,"close":28.14,"high":28.4,"low":26.78,"open":27.84,"volume":9480200},{"timestamp":1702564200,"date":"2023-12-14","index":758,"close":31.42,"high":31.7,"low":29,"open":29,"volume":18492400},{"timestamp":1702650600,"date":"2023-12-15","index":759,"close":31.22,"high":32.32,"low":30.67,"open":31.75,"volume":15125800},{"timestamp":1702909800,"date":"2023-12-18","index":760,"close":30.6,"high":31.56,"low":30.16,"open":30.63,"volume":8284800},{"timestamp":1702996200,"date":"2023-12-19","index":761,"close":32.28,"high":33.91,"low":30.76,"open":30.88,"volume":17646400},{"timestamp":1703082600,"date":"2023-12-20","index":762,"close":29.73,"high":32.66,"low":29.69,"open":32,"volume":12236100},{"timestamp":1703169000,"date":"2023-12-21","index":763,"close":29.42,"high":31.08,"low":29.07,"open":30.64,"volume":10534000}]},{"date":"2023-09-06","estimated":-0.17,"reported":-0.09,"pre":[{"timestamp":1692711000,"date":"2023-08-22","index":678,"close":31.32,"high":32.79,"low":30.78,"open":32.29,"volume":8001100},{"timestamp":1692797400,"date":"2023-08-23","index":679,"close":32.6,"high":33.19,"low":30.85,"open":31.65,"volume":10519200},{"timestamp":1692883800,"date":"2023-08-24","index":680,"close":28.83,"high":33.67,"low":28,"open":33.51,"volume":22970400},{"timestamp":1692970200,"date":"2023-08-25","index":681,"close":29.15,"high":29.76,"low":28.1,"open":28.8,"volume":11961100},{"timestamp":1693229400,"date":"2023-08-28","index":682,"close":29.22,"high":29.75,"low":28.97,"open":29.25,"volume":7028600},{"timestamp":1693315800,"date":"2023-08-29","index":683,"close":30.78,"high":31.49,"low":28.77,"open":29.05,"volume":12691200},{"timestamp":1693402200,"date":"2023-08-30","index":684,"close":31.43,"high":31.99,"low":30.1,"open":30.73,"volume":10623300},{"timestamp":1693488600,"date":"2023-08-31","index":685,"close":31.02,"high":31.84,"low":30.7,"open":31.18,"volume":9075700},{"timestamp":1693575000,"date":"2023-09-01","index":686,"close":31.22,"high":31.78,"low":30.66,"open":31.59,"volume":6757100},{"timestamp":1693920600,"date":"2023-09-05","index":687,"close":31.43,"high":31.53,"low":29.95,"open":31.22,"volume":8459200},{"timestamp":1694007000,"date":"2023-09-06","index":688,"close":31.46,"high":32.65,"low":30.9,"open":32.05,"volume":19546900}],"post":[{"timestamp":1694093400,"date":"2023-09-07","index":689,"close":27.61,"high":28.2,"low":25.53,"open":27.94,"volume":26065400},{"timestamp":1694179800,"date":"2023-09-08","index":690,"close":28.04,"high":28.67,"low":27.44,"open":27.52,"volume":11619000},{"timestamp":1694439000,"date":"2023-09-11","index":691,"close":28.22,"high":28.55,"low":27.33,"open":28.18,"volume":8947800},{"timestamp":1694525400,"date":"2023-09-12","index":692,"close":28.1,"high":30.08,"low":27.54,"open":27.66,"volume":11535600},{"timestamp":1694611800,"date":"2023-09-13","index":693,"close":27.77,"high":28.33,"low":27.3,"open":28.1,"volume":7320300},{"timestamp":1694698200,"date":"2023-09-14","index":694,"close":28.22,"high":28.65,"low":27.53,"open":28.11,"volume":7811400},{"timestamp":1694784600,"date":"2023-09-15","index":695,"close":27.36,"high":28.3,"low":27.04,"open":28.09,"volume":8191700},{"timestamp":1695043800,"date":"2023-09-18","index":696,"close":27.13,"high":27.34,"low":26.42,"open":27.02,"volume":6722800},{"timestamp":1695130200,"date":"2023-09-19","index":697,"close":27.27,"high":27.43,"low":26.32,"open":26.92,"volume":6150300},{"timestamp":1695216600,"date":"2023-09-20","index":698,"close":26.4,"high":28.09,"low":26.37,"open":27.42,"volume":6966800},{"timestamp":1695303000,"date":"2023-09-21","index":699,"close":25.65,"high":26.18,"low":24.94,"open":24.94,"volume":7774900}]},{"date":"2023-05-31","estimated":-0.17,"reported":-0.13,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":611,"close":23.56,"high":24.86,"low":22.75,"open":23.5,"volume":36097900},{"timestamp":1684330200,"date":"2023-05-17","index":612,"close":26.95,"high":27.13,"low":23.57,"open":23.99,"volume":37992800},{"timestamp":1684416600,"date":"2023-05-18","index":613,"close":26.82,"high":28.15,"low":25.87,"open":27.4,"volume":31462000},{"timestamp":1684503000,"date":"2023-05-19","index":614,"close":25.28,"high":27.75,"low":25.06,"open":26.81,"volume":19520700},{"timestamp":1684762200,"date":"2023-05-22","index":615,"close":27.87,"high":28.26,"low":25.22,"open":25.46,"volume":28741900},{"timestamp":1684848600,"date":"2023-05-23","index":616,"close":27.16,"high":29.23,"low":26.64,"open":28.82,"volume":27567900},{"timestamp":1684935000,"date":"2023-05-24","index":617,"close":27.85,"high":28.43,"low":26.27,"open":27.16,"volume":19822400},{"timestamp":1685021400,"date":"2023-05-25","index":618,"close":28.41,"high":30.7,"low":27.01,"open":30.5,"volume":36753800},{"timestamp":1685107800,"date":"2023-05-26","index":619,"close":32.94,"high":33.5,"low":28.65,"open":28.75,"volume":54634300},{"timestamp":1685453400,"date":"2023-05-30","index":620,"close":43.95,"high":44.02,"low":35.2,"open":37.61,"volume":107615300},{"timestamp":1685539800,"date":"2023-05-31","index":621,"close":40.01,"high":42.14,"low":38.01,"open":41.1,"volume":87319500}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":622,"close":34.72,"high":37.25,"low":30.26,"open":32.76,"volume":83477500},{"timestamp":1685712600,"date":"2023-06-02","index":623,"close":32.26,"high":34.57,"low":30.6,"open":33.6,"volume":45347200},{"timestamp":1685971800,"date":"2023-06-05","index":624,"close":35.32,"high":35.93,"low":30.5,"open":31.21,"volume":35706200},{"timestamp":1686058200,"date":"2023-06-06","index":625,"close":38.19,"high":38.85,"low":34.65,"open":35.1,"volume":50647000},{"timestamp":1686144600,"date":"2023-06-07","index":626,"close":36.42,"high":39.33,"low":35.3,"open":39.26,"volume":38176000},{"timestamp":1686231000,"date":"2023-06-08","index":627,"close":36.22,"high":37.6,"low":35.63,"open":36.2,"volume":20886500},{"timestamp":1686317400,"date":"2023-06-09","index":628,"close":36.99,"high":39.38,"low":35.81,"open":37.33,"volume":28387200},{"timestamp":1686576600,"date":"2023-06-12","index":629,"close":37.6,"high":38.33,"low":36.01,"open":37.66,"volume":22789700},{"timestamp":1686663000,"date":"2023-06-13","index":630,"close":43.11,"high":45.22,"low":37.15,"open":38.4,"volume":74591400},{"timestamp":1686749400,"date":"2023-06-14","index":631,"close":42.84,"high":43.9,"low":40.64,"open":42.36,"volume":39559100},{"timestamp":1686835800,"date":"2023-06-15","index":632,"close":46.37,"high":48.5,"low":41.35,"open":41.82,"volume":60058400}]},{"date":"2023-03-02","estimated":-0.22,"reported":-0.06,"pre":[{"timestamp":1676471400,"date":"2023-02-15","index":549,"close":25.5,"high":25.7,"low":22.84,"open":23,"volume":26296700},{"timestamp":1676557800,"date":"2023-02-16","index":550,"close":24.23,"high":26.77,"low":24.05,"open":25.04,"volume":22603000},{"timestamp":1676644200,"date":"2023-02-17","index":551,"close":23.84,"high":24.37,"low":22.65,"open":23.57,"volume":16132200},{"timestamp":1676989800,"date":"2023-02-21","index":552,"close":21.63,"high":25.36,"low":21.42,"open":24.04,"volume":22200700},{"timestamp":1677076200,"date":"2023-02-22","index":553,"close":22.36,"high":22.86,"low":21.3,"open":21.61,"volume":14517100},{"timestamp":1677162600,"date":"2023-02-23","index":554,"close":22.87,"high":23.76,"low":21.77,"open":23.67,"volume":18690300},{"timestamp":1677249000,"date":"2023-02-24","index":555,"close":22.41,"high":22.65,"low":21.68,"open":22.23,"volume":9800900},{"timestamp":1677508200,"date":"2023-02-27","index":556,"close":22.19,"high":22.83,"low":21.65,"open":22.52,"volume":11575300},{"timestamp":1677594600,"date":"2023-02-28","index":557,"close":22.58,"high":23.56,"low":22.06,"open":22.31,"volume":14568500},{"timestamp":1677681000,"date":"2023-03-01","index":558,"close":20.73,"high":22.9,"low":20.31,"open":22.79,"volume":14634400},{"timestamp":1677767400,"date":"2023-03-02","index":559,"close":21.31,"high":21.83,"low":20.33,"open":20.52,"volume":19332000}],"post":[{"timestamp":1677853800,"date":"2023-03-03","index":560,"close":28.48,"high":28.94,"low":24.03,"open":25.29,"volume":75575200},{"timestamp":1678113000,"date":"2023-03-06","index":561,"close":27.36,"high":29.98,"low":26.71,"open":28.45,"volume":50682900},{"timestamp":1678199400,"date":"2023-03-07","index":562,"close":26.14,"high":28.37,"low":25.77,"open":27.17,"volume":26616100},{"timestamp":1678285800,"date":"2023-03-08","index":563,"close":24.82,"high":26.61,"low":24.6,"open":26.13,"volume":16689800},{"timestamp":1678372200,"date":"2023-03-09","index":564,"close":22.7,"high":25.37,"low":22.62,"open":25,"volume":17554800},{"timestamp":1678458600,"date":"2023-03-10","index":565,"close":21.27,"high":22.87,"low":20.76,"open":22.59,"volume":15945600},{"timestamp":1678714200,"date":"2023-03-13","index":566,"close":21.76,"high":22.56,"low":20.28,"open":21,"volume":15398500},{"timestamp":1678800600,"date":"2023-03-14","index":567,"close":21.1,"high":22.75,"low":20.74,"open":22.35,"volume":12555200},{"timestamp":1678887000,"date":"2023-03-15","index":568,"close":20.85,"high":21.16,"low":20.16,"open":20.6,"volume":9062000},{"timestamp":1678973400,"date":"2023-03-16","index":569,"close":22.07,"high":22.24,"low":20.53,"open":21.18,"volume":9980800},{"timestamp":1679059800,"date":"2023-03-17","index":570,"close":21.62,"high":22.32,"low":21.02,"open":22.26,"volume":8177700}]},{"date":"2022-12-07","estimated":-0.16,"reported":-0.11,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":492,"close":12.34,"high":12.4,"low":11.85,"open":12.16,"volume":1161800},{"timestamp":1669213800,"date":"2022-11-23","index":493,"close":12.69,"high":12.73,"low":12.15,"open":12.4,"volume":872800},{"timestamp":1669386600,"date":"2022-11-25","index":494,"close":12.61,"high":12.71,"low":12.42,"open":12.57,"volume":341800},{"timestamp":1669645800,"date":"2022-11-28","index":495,"close":12.38,"high":12.68,"low":12.27,"open":12.46,"volume":683500},{"timestamp":1669732200,"date":"2022-11-29","index":496,"close":12.25,"high":12.6,"low":12.19,"open":12.45,"volume":775300},{"timestamp":1669818600,"date":"2022-11-30","index":497,"close":13.01,"high":13.01,"low":12.14,"open":12.26,"volume":949500},{"timestamp":1669905000,"date":"2022-12-01","index":498,"close":13.26,"high":13.35,"low":12.81,"open":12.93,"volume":1483300},{"timestamp":1669991400,"date":"2022-12-02","index":499,"close":13.32,"high":13.4,"low":12.73,"open":12.91,"volume":983200},{"timestamp":1670250600,"date":"2022-12-05","index":500,"close":12.56,"high":13.27,"low":12.32,"open":13.21,"volume":1223900},{"timestamp":1670337000,"date":"2022-12-06","index":501,"close":11.99,"high":12.59,"low":11.88,"open":12.52,"volume":1336200},{"timestamp":1670423400,"date":"2022-12-07","index":502,"close":11.98,"high":12.52,"low":11.7,"open":11.94,"volume":4706200}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":503,"close":12.9,"high":13.51,"low":11.5,"open":12.01,"volume":5983700},{"timestamp":1670596200,"date":"2022-12-09","index":504,"close":12.2,"high":13.23,"low":12.18,"open":12.73,"volume":2110200},{"timestamp":1670855400,"date":"2022-12-12","index":505,"close":13.2,"high":13.56,"low":12.2,"open":12.23,"volume":3473000},{"timestamp":1670941800,"date":"2022-12-13","index":506,"close":13.21,"high":14.11,"low":12.86,"open":14.07,"volume":2628500},{"timestamp":1671028200,"date":"2022-12-14","index":507,"close":13.04,"high":13.36,"low":12.8,"open":13.16,"volume":1882600},{"timestamp":1671114600,"date":"2022-12-15","index":508,"close":12.43,"high":12.93,"low":12.37,"open":12.69,"volume":1702100},{"timestamp":1671201000,"date":"2022-12-16","index":509,"close":12.62,"high":12.66,"low":12.16,"open":12.31,"volume":3093800},{"timestamp":1671460200,"date":"2022-12-19","index":510,"close":12.14,"high":12.76,"low":11.99,"open":12.59,"volume":1594200},{"timestamp":1671546600,"date":"2022-12-20","index":511,"close":11.9,"high":12.03,"low":11.66,"open":11.94,"volume":1950900},{"timestamp":1671633000,"date":"2022-12-21","index":512,"close":11.79,"high":12.05,"low":11.7,"open":12,"volume":2180500},{"timestamp":1671719400,"date":"2022-12-22","index":513,"close":11.04,"high":11.6,"low":10.65,"open":11.6,"volume":2866700}]},{"date":"2022-08-31","estimated":-0.24,"reported":-0.12,"pre":[{"timestamp":1660743000,"date":"2022-08-17","index":424,"close":21.92,"high":22.22,"low":21.3,"open":21.81,"volume":1453100},{"timestamp":1660829400,"date":"2022-08-18","index":425,"close":21.73,"high":21.9,"low":21.35,"open":21.9,"volume":1199400},{"timestamp":1660915800,"date":"2022-08-19","index":426,"close":19.8,"high":21.22,"low":19.64,"open":21.22,"volume":2580100},{"timestamp":1661175000,"date":"2022-08-22","index":427,"close":19.11,"high":19.5,"low":18.73,"open":19.5,"volume":1469000},{"timestamp":1661261400,"date":"2022-08-23","index":428,"close":19.25,"high":20.08,"low":19.09,"open":19.16,"volume":1203600},{"timestamp":1661347800,"date":"2022-08-24","index":429,"close":19.66,"high":20.34,"low":19.33,"open":19.33,"volume":1030600},{"timestamp":1661434200,"date":"2022-08-25","index":430,"close":19.89,"high":20.42,"low":19.82,"open":20,"volume":1375200},{"timestamp":1661520600,"date":"2022-08-26","index":431,"close":18.82,"high":19.93,"low":18.65,"open":19.9,"volume":1547900},{"timestamp":1661779800,"date":"2022-08-29","index":432,"close":18.54,"high":19.15,"low":18.31,"open":18.34,"volume":1199300},{"timestamp":1661866200,"date":"2022-08-30","index":433,"close":18.41,"high":19.04,"low":18.26,"open":18.94,"volume":1372100},{"timestamp":1661952600,"date":"2022-08-31","index":434,"close":18,"high":18.88,"low":17.86,"open":18.57,"volume":3578500}],"post":[{"timestamp":1662039000,"date":"2022-09-01","index":435,"close":14.52,"high":15.86,"low":14.04,"open":15.35,"volume":12493200},{"timestamp":1662125400,"date":"2022-09-02","index":436,"close":14.51,"high":15.11,"low":14.24,"open":14.42,"volume":4528400},{"timestamp":1662471000,"date":"2022-09-06","index":437,"close":14.29,"high":14.6,"low":14.03,"open":14.43,"volume":3202400},{"timestamp":1662557400,"date":"2022-09-07","index":438,"close":14.67,"high":14.82,"low":14.04,"open":14.28,"volume":2539600},{"timestamp":1662643800,"date":"2022-09-08","index":439,"close":14.58,"high":14.7,"low":14.17,"open":14.41,"volume":2397900},{"timestamp":1662730200,"date":"2022-09-09","index":440,"close":15.02,"high":15.3,"low":14.86,"open":14.89,"volume":2123800},{"timestamp":1662989400,"date":"2022-09-12","index":441,"close":15.41,"high":15.51,"low":15.13,"open":15.13,"volume":1710500},{"timestamp":1663075800,"date":"2022-09-13","index":442,"close":14.71,"high":15.11,"low":14.51,"open":14.54,"volume":2115000},{"timestamp":1663162200,"date":"2022-09-14","index":443,"close":14.95,"high":14.98,"low":14.22,"open":14.75,"volume":1808700},{"timestamp":1663248600,"date":"2022-09-15","index":444,"close":14.78,"high":15.18,"low":14.72,"open":14.78,"volume":1855300},{"timestamp":1663335000,"date":"2022-09-16","index":445,"close":14.03,"high":14.57,"low":14.01,"open":14.42,"volume":3218900}]},{"date":"2022-06-01","estimated":-0.29,"reported":-0.21,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":361,"close":17.49,"high":18,"low":16.82,"open":17.31,"volume":2174400},{"timestamp":1652880600,"date":"2022-05-18","index":362,"close":17.15,"high":18.09,"low":16.84,"open":17.15,"volume":1546400},{"timestamp":1652967000,"date":"2022-05-19","index":363,"close":18.04,"high":18.55,"low":16.73,"open":16.9,"volume":2539800},{"timestamp":1653053400,"date":"2022-05-20","index":364,"close":18.22,"high":18.8,"low":17.32,"open":18.37,"volume":4252500},{"timestamp":1653312600,"date":"2022-05-23","index":365,"close":17.78,"high":18.35,"low":17.1,"open":18.13,"volume":1751000},{"timestamp":1653399000,"date":"2022-05-24","index":366,"close":16.94,"high":17.36,"low":16.1,"open":17.27,"volume":2161800},{"timestamp":1653485400,"date":"2022-05-25","index":367,"close":18.02,"high":18.25,"low":16.97,"open":16.99,"volume":1989900},{"timestamp":1653571800,"date":"2022-05-26","index":368,"close":18.39,"high":18.75,"low":17.61,"open":17.82,"volume":1702800},{"timestamp":1653658200,"date":"2022-05-27","index":369,"close":19.73,"high":20.1,"low":18.56,"open":18.65,"volume":2647100},{"timestamp":1654003800,"date":"2022-05-31","index":370,"close":18.92,"high":20.02,"low":18.5,"open":19.64,"volume":2593500},{"timestamp":1654090200,"date":"2022-06-01","index":371,"close":18.55,"high":19.8,"low":18.53,"open":19.04,"volume":4410300}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":372,"close":17.62,"high":17.84,"low":15.07,"open":15.2,"volume":24471300},{"timestamp":1654263000,"date":"2022-06-03","index":373,"close":19.84,"high":19.96,"low":17.12,"open":17.57,"volume":12681600},{"timestamp":1654522200,"date":"2022-06-06","index":374,"close":19.19,"high":19.94,"low":18.55,"open":19.66,"volume":6809000},{"timestamp":1654608600,"date":"2022-06-07","index":375,"close":19.74,"high":19.74,"low":18.51,"open":18.96,"volume":2669200},{"timestamp":1654695000,"date":"2022-06-08","index":376,"close":20.74,"high":21.58,"low":19.74,"open":19.74,"volume":3614100},{"timestamp":1654781400,"date":"2022-06-09","index":377,"close":19.44,"high":20.67,"low":19.41,"open":20.45,"volume":2826800},{"timestamp":1654867800,"date":"2022-06-10","index":378,"close":17.89,"high":19.32,"low":17.47,"open":18.89,"volume":3996500},{"timestamp":1655127000,"date":"2022-06-13","index":379,"close":15.89,"high":17.49,"low":15.8,"open":17,"volume":3077200},{"timestamp":1655213400,"date":"2022-06-14","index":380,"close":16.45,"high":16.7,"low":15.62,"open":16.16,"volume":2207400},{"timestamp":1655299800,"date":"2022-06-15","index":381,"close":17.2,"high":17.6,"low":16.6,"open":16.81,"volume":4087200},{"timestamp":1655386200,"date":"2022-06-16","index":382,"close":16.03,"high":16.95,"low":15.71,"open":16.61,"volume":2552100}]},{"date":"2022-03-02","estimated":-0.27,"reported":-0.07,"pre":[{"timestamp":1644935400,"date":"2022-02-15","index":298,"close":25.71,"high":25.76,"low":24.91,"open":25.09,"volume":3215600},{"timestamp":1645021800,"date":"2022-02-16","index":299,"close":24.7,"high":25.62,"low":23.9,"open":24.27,"volume":4721500},{"timestamp":1645108200,"date":"2022-02-17","index":300,"close":22.34,"high":24.59,"low":22.27,"open":24.39,"volume":4001400},{"timestamp":1645194600,"date":"2022-02-18","index":301,"close":21.19,"high":22.6,"low":20.73,"open":22.36,"volume":4365300},{"timestamp":1645540200,"date":"2022-02-22","index":302,"close":20.49,"high":21.69,"low":20.12,"open":20.75,"volume":3482400},{"timestamp":1645626600,"date":"2022-02-23","index":303,"close":20.02,"high":21.16,"low":19.86,"open":20.58,"volume":2812400},{"timestamp":1645713000,"date":"2022-02-24","index":304,"close":21.61,"high":21.91,"low":18.66,"open":18.95,"volume":3498900},{"timestamp":1645799400,"date":"2022-02-25","index":305,"close":21.61,"high":21.62,"low":20.4,"open":20.97,"volume":3591400},{"timestamp":1646058600,"date":"2022-02-28","index":306,"close":22.42,"high":22.6,"low":21.44,"open":21.77,"volume":2573700},{"timestamp":1646145000,"date":"2022-03-01","index":307,"close":22.06,"high":22.74,"low":21.68,"open":22.46,"volume":1775500},{"timestamp":1646231400,"date":"2022-03-02","index":308,"close":22.66,"high":23.04,"low":21.51,"open":22.8,"volume":5285300}],"post":[{"timestamp":1646317800,"date":"2022-03-03","index":309,"close":23.44,"high":26.47,"low":22.6,"open":25.34,"volume":12700500},{"timestamp":1646404200,"date":"2022-03-04","index":310,"close":20.05,"high":22.47,"low":19.83,"open":22.09,"volume":8853900},{"timestamp":1646663400,"date":"2022-03-07","index":311,"close":20.38,"high":21.57,"low":19.66,"open":20.24,"volume":5154500},{"timestamp":1646749800,"date":"2022-03-08","index":312,"close":19.98,"high":20.98,"low":19.33,"open":20.12,"volume":5150500},{"timestamp":1646836200,"date":"2022-03-09","index":313,"close":21.4,"high":22.02,"low":20.48,"open":20.48,"volume":3737600},{"timestamp":1646922600,"date":"2022-03-10","index":314,"close":19.96,"high":20.95,"low":19.71,"open":20.8,"volume":3528900},{"timestamp":1647009000,"date":"2022-03-11","index":315,"close":18,"high":20.29,"low":18,"open":20.12,"volume":5216800},{"timestamp":1647264600,"date":"2022-03-14","index":316,"close":16.91,"high":18.34,"low":16.71,"open":17.79,"volume":4588400},{"timestamp":1647351000,"date":"2022-03-15","index":317,"close":17.47,"high":17.49,"low":16.58,"open":16.69,"volume":3055800},{"timestamp":1647437400,"date":"2022-03-16","index":318,"close":19.3,"high":19.3,"low":17.81,"open":17.89,"volume":4208200},{"timestamp":1647523800,"date":"2022-03-17","index":319,"close":20.75,"high":20.77,"low":18.7,"open":19,"volume":3544100}]},{"date":"2021-12-01","estimated":-0.28,"reported":-0.23,"pre":[{"timestamp":1637073000,"date":"2021-11-16","index":236,"close":48.47,"high":48.6,"low":46.4,"open":48,"volume":3066400},{"timestamp":1637159400,"date":"2021-11-17","index":237,"close":46.18,"high":48.32,"low":45.88,"open":48.21,"volume":2237700},{"timestamp":1637245800,"date":"2021-11-18","index":238,"close":40.94,"high":46.04,"low":40.22,"open":46,"volume":7309300},{"timestamp":1637332200,"date":"2021-11-19","index":239,"close":39.91,"high":41.06,"low":39.33,"open":40.9,"volume":4658300},{"timestamp":1637591400,"date":"2021-11-22","index":240,"close":37.58,"high":39.95,"low":36.65,"open":39.71,"volume":4464600},{"timestamp":1637677800,"date":"2021-11-23","index":241,"close":37.28,"high":38.45,"low":36.33,"open":37,"volume":3260700},{"timestamp":1637764200,"date":"2021-11-24","index":242,"close":38.03,"high":38.3,"low":36.21,"open":36.97,"volume":2416600},{"timestamp":1637937000,"date":"2021-11-26","index":243,"close":38.38,"high":39.18,"low":37,"open":37.02,"volume":1605000},{"timestamp":1638196200,"date":"2021-11-29","index":244,"close":37.85,"high":39.36,"low":36.52,"open":39.3,"volume":2267900},{"timestamp":1638282600,"date":"2021-11-30","index":245,"close":36.96,"high":38.77,"low":35.8,"open":37.29,"volume":2838900},{"timestamp":1638369000,"date":"2021-12-01","index":246,"close":33.83,"high":38.15,"low":33.73,"open":37.4,"volume":4677500}],"post":[{"timestamp":1638455400,"date":"2021-12-02","index":247,"close":30.04,"high":32,"low":27.52,"open":31.51,"volume":19220900},{"timestamp":1638541800,"date":"2021-12-03","index":248,"close":29.75,"high":29.94,"low":27.8,"open":29.58,"volume":7602800},{"timestamp":1638801000,"date":"2021-12-06","index":249,"close":30.25,"high":31.07,"low":27.64,"open":29.03,"volume":4563700},{"timestamp":1638887400,"date":"2021-12-07","index":250,"close":32.03,"high":32.77,"low":31.42,"open":31.42,"volume":5354800},{"timestamp":1638973800,"date":"2021-12-08","index":251,"close":33.99,"high":34.81,"low":31.8,"open":32.2,"volume":4975800},{"timestamp":1639060200,"date":"2021-12-09","index":252,"close":32.09,"high":33.99,"low":31.72,"open":33.4,"volume":3943800},{"timestamp":1639146600,"date":"2021-12-10","index":253,"close":33.64,"high":36.33,"low":32.74,"open":36.15,"volume":17697200},{"timestamp":1639405800,"date":"2021-12-13","index":254,"close":32.35,"high":34.15,"low":31.47,"open":32.88,"volume":4377500},{"timestamp":1639492200,"date":"2021-12-14","index":255,"close":31.18,"high":32.92,"low":30.57,"open":31.85,"volume":4815100},{"timestamp":1639578600,"date":"2021-12-15","index":256,"close":35.01,"high":35.25,"low":31.81,"open":31.9,"volume":9586400},{"timestamp":1639665000,"date":"2021-12-16","index":257,"close":31.54,"high":35.14,"low":31.32,"open":35.03,"volume":7068100}]},{"date":"2021-09-01","estimated":-0.28,"reported":-0.37,"pre":[{"timestamp":1629293400,"date":"2021-08-18","index":173,"close":46.08,"high":46.9,"low":44.73,"open":46.2,"volume":2299200},{"timestamp":1629379800,"date":"2021-08-19","index":174,"close":44.79,"high":45.8,"low":44.35,"open":45.28,"volume":2116800},{"timestamp":1629466200,"date":"2021-08-20","index":175,"close":45.51,"high":46.14,"low":44.7,"open":44.75,"volume":2496200},{"timestamp":1629725400,"date":"2021-08-23","index":176,"close":46.64,"high":46.94,"low":45.08,"open":46.1,"volume":2490000},{"timestamp":1629811800,"date":"2021-08-24","index":177,"close":49.72,"high":50.25,"low":47.36,"open":47.5,"volume":2400600},{"timestamp":1629898200,"date":"2021-08-25","index":178,"close":49.7,"high":50.44,"low":48.9,"open":49.91,"volume":1730400},{"timestamp":1629984600,"date":"2021-08-26","index":179,"close":49.41,"high":51.38,"low":49.32,"open":49.69,"volume":1646500},{"timestamp":1630071000,"date":"2021-08-27","index":180,"close":50.58,"high":51.36,"low":49.37,"open":49.6,"volume":1894200},{"timestamp":1630330200,"date":"2021-08-30","index":181,"close":51.25,"high":52.67,"low":50.5,"open":50.93,"volume":2465900},{"timestamp":1630416600,"date":"2021-08-31","index":182,"close":51.54,"high":51.98,"low":50.24,"open":51.95,"volume":2567400},{"timestamp":1630503000,"date":"2021-09-01","index":183,"close":53.11,"high":55.58,"low":52.37,"open":53.1,"volume":8890900}],"post":[{"timestamp":1630589400,"date":"2021-09-02","index":184,"close":47.67,"high":49.5,"low":47.02,"open":48.4,"volume":11561100},{"timestamp":1630675800,"date":"2021-09-03","index":185,"close":50.61,"high":51.94,"low":47.8,"open":47.81,"volume":7053900},{"timestamp":1631021400,"date":"2021-09-07","index":186,"close":51.47,"high":52.29,"low":50.3,"open":50.5,"volume":4041900},{"timestamp":1631107800,"date":"2021-09-08","index":187,"close":50.6,"high":51.75,"low":49.29,"open":51.1,"volume":2232700},{"timestamp":1631194200,"date":"2021-09-09","index":188,"close":50.64,"high":52.01,"low":50.06,"open":50.35,"volume":2802200},{"timestamp":1631280600,"date":"2021-09-10","index":189,"close":50.02,"high":51.98,"low":50.01,"open":51.01,"volume":2233100},{"timestamp":1631539800,"date":"2021-09-13","index":190,"close":49.05,"high":50.64,"low":48.04,"open":50.29,"volume":3485500},{"timestamp":1631626200,"date":"2021-09-14","index":191,"close":48.5,"high":49.87,"low":48.14,"open":48.81,"volume":2391500},{"timestamp":1631712600,"date":"2021-09-15","index":192,"close":49.68,"high":51.15,"low":47.84,"open":48.47,"volume":4499900},{"timestamp":1631799000,"date":"2021-09-16","index":193,"close":49.84,"high":51.15,"low":49.73,"open":49.76,"volume":3192500},{"timestamp":1631885400,"date":"2021-09-17","index":194,"close":50.12,"high":51.32,"low":49.62,"open":49.73,"volume":6860400}]},{"date":"2021-06-02","estimated":-0.27,"reported":-0.24,"pre":[{"timestamp":1621344600,"date":"2021-05-18","index":109,"close":57.44,"high":59,"low":53.68,"open":54.11,"volume":2965000},{"timestamp":1621431000,"date":"2021-05-19","index":110,"close":56.92,"high":58.2,"low":54.12,"open":54.93,"volume":1611700},{"timestamp":1621517400,"date":"2021-05-20","index":111,"close":57.9,"high":59.69,"low":57.1,"open":58.9,"volume":1392300},{"timestamp":1621603800,"date":"2021-05-21","index":112,"close":61.18,"high":62.16,"low":57.75,"open":58.95,"volume":2454000},{"timestamp":1621863000,"date":"2021-05-24","index":113,"close":59.59,"high":62.09,"low":58.68,"open":61.74,"volume":1425900},{"timestamp":1621949400,"date":"2021-05-25","index":114,"close":57.88,"high":60.95,"low":57.25,"open":60.82,"volume":1512200},{"timestamp":1622035800,"date":"2021-05-26","index":115,"close":61.43,"high":61.49,"low":58.1,"open":58.3,"volume":1299900},{"timestamp":1622122200,"date":"2021-05-27","index":116,"close":63.2,"high":63.88,"low":58.96,"open":61.08,"volume":2244400},{"timestamp":1622208600,"date":"2021-05-28","index":117,"close":61.71,"high":65.2,"low":61.58,"open":63.4,"volume":1537500},{"timestamp":1622554200,"date":"2021-06-01","index":118,"close":71.76,"high":73.15,"low":62.5,"open":62.5,"volume":7984600},{"timestamp":1622640600,"date":"2021-06-02","index":119,"close":76.15,"high":76.85,"low":69.3,"open":70.2,"volume":9410200}],"post":[{"timestamp":1622727000,"date":"2021-06-03","index":120,"close":68.26,"high":70.3,"low":64.55,"open":68,"volume":6573900},{"timestamp":1622813400,"date":"2021-06-04","index":121,"close":64.43,"high":67.98,"low":64.33,"open":67.31,"volume":3879400},{"timestamp":1623072600,"date":"2021-06-07","index":122,"close":60.91,"high":62.8,"low":58.78,"open":62.56,"volume":12226100},{"timestamp":1623159000,"date":"2021-06-08","index":123,"close":63.29,"high":65.5,"low":60.51,"open":61.14,"volume":8489100},{"timestamp":1623245400,"date":"2021-06-09","index":124,"close":62.1,"high":66.73,"low":62.03,"open":64.51,"volume":4398100},{"timestamp":1623331800,"date":"2021-06-10","index":125,"close":58.08,"high":62.67,"low":57.8,"open":62.67,"volume":8221100},{"timestamp":1623418200,"date":"2021-06-11","index":126,"close":60.55,"high":60.63,"low":58.2,"open":58.3,"volume":3052900},{"timestamp":1623677400,"date":"2021-06-14","index":127,"close":60,"high":62.55,"low":59.47,"open":61.4,"volume":3892000},{"timestamp":1623763800,"date":"2021-06-15","index":128,"close":57.25,"high":60.37,"low":56.9,"open":59.76,"volume":3951800},{"timestamp":1623850200,"date":"2021-06-16","index":129,"close":57.9,"high":58.75,"low":56.03,"open":57.09,"volume":3419200},{"timestamp":1623936600,"date":"2021-06-17","index":130,"close":59.9,"high":60.22,"low":57.2,"open":57.57,"volume":2831700}]},{"date":"2021-03-01","estimated":-0.16,"reported":-0.13,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":44,"close":153.73,"high":160.88,"low":152.03,"open":158.86,"volume":1615300},{"timestamp":1613485800,"date":"2021-02-16","index":45,"close":147.17,"high":157.5,"low":145.45,"open":155.4,"volume":3078500},{"timestamp":1613572200,"date":"2021-02-17","index":46,"close":140.06,"high":147,"low":136.7,"open":146.01,"volume":3056100},{"timestamp":1613658600,"date":"2021-02-18","index":47,"close":133.56,"high":137.4,"low":131,"open":136.7,"volume":3077300},{"timestamp":1613745000,"date":"2021-02-19","index":48,"close":134.54,"high":138.79,"low":133.15,"open":134.77,"volume":1859400},{"timestamp":1614004200,"date":"2021-02-22","index":49,"close":126.22,"high":134,"low":125.73,"open":132.99,"volume":2247000},{"timestamp":1614090600,"date":"2021-02-23","index":50,"close":121.12,"high":123,"low":110.19,"open":121.25,"volume":3822900},{"timestamp":1614177000,"date":"2021-02-24","index":51,"close":122.53,"high":125.32,"low":118.34,"open":122.01,"volume":2174500},{"timestamp":1614263400,"date":"2021-02-25","index":52,"close":114.31,"high":127.31,"low":112.73,"open":123.96,"volume":3938300},{"timestamp":1614349800,"date":"2021-02-26","index":53,"close":112.46,"high":117.94,"low":109.5,"open":116.1,"volume":2497400},{"timestamp":1614609000,"date":"2021-03-01","index":54,"close":121.05,"high":121.88,"low":115,"open":116.19,"volume":3435900}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":55,"close":98.5,"high":109.54,"low":97.5,"open":106.9,"volume":12320900},{"timestamp":1614781800,"date":"2021-03-03","index":56,"close":93.32,"high":101.46,"low":91.11,"open":99.41,"volume":5490100},{"timestamp":1614868200,"date":"2021-03-04","index":57,"close":88.51,"high":95.56,"low":83.04,"open":92,"volume":5930000},{"timestamp":1614954600,"date":"2021-03-05","index":58,"close":95.15,"high":98.1,"low":77,"open":89.44,"volume":7150800},{"timestamp":1615213800,"date":"2021-03-08","index":59,"close":83.61,"high":93,"low":82.85,"open":88.01,"volume":9266800},{"timestamp":1615300200,"date":"2021-03-09","index":60,"close":84.91,"high":88.58,"low":83,"open":85,"volume":9321200},{"timestamp":1615386600,"date":"2021-03-10","index":61,"close":84.56,"high":89.82,"low":82.85,"open":89,"volume":4653000},{"timestamp":1615473000,"date":"2021-03-11","index":62,"close":86.47,"high":88.4,"low":85.5,"open":86.67,"volume":4492200},{"timestamp":1615559400,"date":"2021-03-12","index":63,"close":90,"high":90.91,"low":82.93,"open":85.48,"volume":5833300},{"timestamp":1615815000,"date":"2021-03-15","index":64,"close":86.77,"high":91.75,"low":85.8,"open":91.75,"volume":5333500},{"timestamp":1615901400,"date":"2021-03-16","index":65,"close":83,"high":88.42,"low":82.15,"open":87,"volume":3695400}]},{"date":"2020-12-09","estimated":null,"reported":null,"pre":[],"post":[]}]
+[]
diff --git a/data/AI_partial.json b/data/AI_partial.json
index 19e27ca9b..fe51488c7 100644
--- a/data/AI_partial.json
+++ b/data/AI_partial.json
@@ -1 +1 @@
-[{"date":"2025-09-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-04","estimated":-0.16,"reported":null,"pre":[],"post":[]},{"date":"2024-09-04","estimated":-0.13,"reported":-0.05,"pre":[{"timestamp":1724160600,"date":"2024-08-20","index":928,"close":24.59,"high":25.64,"low":24.21,"open":25.51,"volume":3569800},{"timestamp":1724247000,"date":"2024-08-21","index":929,"close":24.83,"high":24.98,"low":24.56,"open":24.67,"volume":2593500},{"timestamp":1724333400,"date":"2024-08-22","index":930,"close":24.1,"high":24.87,"low":24.03,"open":24.85,"volume":2417900},{"timestamp":1724419800,"date":"2024-08-23","index":931,"close":24.52,"high":24.67,"low":24.09,"open":24.24,"volume":2459500},{"timestamp":1724679000,"date":"2024-08-26","index":932,"close":24.35,"high":24.79,"low":24.31,"open":24.6,"volume":2068400},{"timestamp":1724765400,"date":"2024-08-27","index":933,"close":23.53,"high":24.26,"low":23.47,"open":24.13,"volume":3437500},{"timestamp":1724851800,"date":"2024-08-28","index":934,"close":23,"high":23.56,"low":22.39,"open":23.32,"volume":3946900},{"timestamp":1724938200,"date":"2024-08-29","index":935,"close":23.06,"high":23.65,"low":22.88,"open":23.55,"volume":3716900},{"timestamp":1725024600,"date":"2024-08-30","index":936,"close":23.34,"high":23.5,"low":22.87,"open":23.39,"volume":4583800},{"timestamp":1725370200,"date":"2024-09-03","index":937,"close":23.45,"high":23.84,"low":22.95,"open":23,"volume":6791700},{"timestamp":1725456600,"date":"2024-09-04","index":938,"close":23.01,"high":23.93,"low":22.92,"open":23.28,"volume":14440100}],"post":[{"timestamp":1725543000,"date":"2024-09-05","index":939,"close":21.12,"high":21.4,"low":18.85,"open":19.18,"volume":25822400},{"timestamp":1725629400,"date":"2024-09-06","index":940,"close":21.3,"high":22.22,"low":20.53,"open":21.23,"volume":8753500},{"timestamp":1725888600,"date":"2024-09-09","index":941,"close":21.39,"high":22.18,"low":21.01,"open":21.34,"volume":5080500},{"timestamp":1725975000,"date":"2024-09-10","index":942,"close":21.5,"high":21.61,"low":20.98,"open":21.45,"volume":3294000},{"timestamp":1726061400,"date":"2024-09-11","index":943,"close":21.41,"high":21.77,"low":20.92,"open":21.49,"volume":3100400},{"timestamp":1726147800,"date":"2024-09-12","index":944,"close":22.87,"high":22.87,"low":21.45,"open":21.53,"volume":5760000},{"timestamp":1726234200,"date":"2024-09-13","index":945,"close":23,"high":23.61,"low":22.69,"open":23.1,"volume":4337400},{"timestamp":1726493400,"date":"2024-09-16","index":946,"close":23.28,"high":23.45,"low":22.74,"open":23,"volume":3706800},{"timestamp":1726579800,"date":"2024-09-17","index":947,"close":23.33,"high":23.9,"low":23.07,"open":23.41,"volume":2671200},{"timestamp":1726666200,"date":"2024-09-18","index":948,"close":23.27,"high":24.25,"low":23.23,"open":23.27,"volume":3166600},{"timestamp":1726752600,"date":"2024-09-19","index":949,"close":23.72,"high":24.15,"low":23.49,"open":24.05,"volume":3073200}]},{"date":"2024-05-29","estimated":-0.3,"reported":-0.11,"pre":[{"timestamp":1715693400,"date":"2024-05-14","index":861,"close":26.25,"high":26.66,"low":25.67,"open":25.98,"volume":7090200},{"timestamp":1715779800,"date":"2024-05-15","index":862,"close":26.59,"high":26.84,"low":25.41,"open":26.8,"volume":5457300},{"timestamp":1715866200,"date":"2024-05-16","index":863,"close":26.2,"high":26.73,"low":25.89,"open":26.66,"volume":3355900},{"timestamp":1715952600,"date":"2024-05-17","index":864,"close":26.39,"high":26.66,"low":26.01,"open":26.15,"volume":4038700},{"timestamp":1716211800,"date":"2024-05-20","index":865,"close":26.51,"high":26.58,"low":25.76,"open":26.43,"volume":2933700},{"timestamp":1716298200,"date":"2024-05-21","index":866,"close":26.15,"high":26.36,"low":25.78,"open":26.24,"volume":3576900},{"timestamp":1716384600,"date":"2024-05-22","index":867,"close":24.88,"high":26.2,"low":24.82,"open":26.04,"volume":4622200},{"timestamp":1716471000,"date":"2024-05-23","index":868,"close":23.94,"high":25.5,"low":23.85,"open":25.28,"volume":5803100},{"timestamp":1716557400,"date":"2024-05-24","index":869,"close":24.04,"high":24.26,"low":23.83,"open":24,"volume":3246700},{"timestamp":1716903000,"date":"2024-05-28","index":870,"close":24.1,"high":24.33,"low":23.57,"open":24.28,"volume":4636700},{"timestamp":1716989400,"date":"2024-05-29","index":871,"close":23.92,"high":24.55,"low":23.46,"open":23.52,"volume":11034100}],"post":[{"timestamp":1717075800,"date":"2024-05-30","index":872,"close":28.57,"high":29.19,"low":25.15,"open":26.46,"volume":41472500},{"timestamp":1717162200,"date":"2024-05-31","index":873,"close":29.57,"high":30,"low":27.57,"open":28.8,"volume":17875900},{"timestamp":1717421400,"date":"2024-06-03","index":874,"close":29.46,"high":30.84,"low":28.76,"open":30,"volume":9710500},{"timestamp":1717507800,"date":"2024-06-04","index":875,"close":29.67,"high":30.38,"low":28.77,"open":28.88,"volume":5594100},{"timestamp":1717594200,"date":"2024-06-05","index":876,"close":30.56,"high":30.56,"low":29.56,"open":29.67,"volume":6960500},{"timestamp":1717680600,"date":"2024-06-06","index":877,"close":29.93,"high":30.65,"low":29.6,"open":30.3,"volume":4598100},{"timestamp":1717767000,"date":"2024-06-07","index":878,"close":30,"high":31.12,"low":29.22,"open":29.37,"volume":7843300},{"timestamp":1718026200,"date":"2024-06-10","index":879,"close":31.36,"high":31.36,"low":29.27,"open":29.34,"volume":6230700},{"timestamp":1718112600,"date":"2024-06-11","index":880,"close":31.31,"high":31.81,"low":30.58,"open":31.25,"volume":5264100},{"timestamp":1718199000,"date":"2024-06-12","index":881,"close":31.62,"high":33.11,"low":31.55,"open":32.55,"volume":7660600},{"timestamp":1718285400,"date":"2024-06-13","index":882,"close":30.49,"high":32.1,"low":30.49,"open":31.79,"volume":4384800}]},{"date":"2024-02-28","estimated":-0.28,"reported":-0.13,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":798,"close":28.74,"high":30.23,"low":28.29,"open":29.05,"volume":10977400},{"timestamp":1707921000,"date":"2024-02-14","index":799,"close":29.24,"high":29.79,"low":28.66,"open":29.37,"volume":6817500},{"timestamp":1708007400,"date":"2024-02-15","index":800,"close":30.04,"high":30.34,"low":28.95,"open":29.92,"volume":8825800},{"timestamp":1708093800,"date":"2024-02-16","index":801,"close":28.73,"high":30.25,"low":28.57,"open":29.85,"volume":6934300},{"timestamp":1708439400,"date":"2024-02-20","index":802,"close":27.05,"high":28.69,"low":26.32,"open":28.57,"volume":6254400},{"timestamp":1708525800,"date":"2024-02-21","index":803,"close":26.18,"high":26.45,"low":25.84,"open":26.25,"volume":5358500},{"timestamp":1708612200,"date":"2024-02-22","index":804,"close":26.63,"high":27.15,"low":26.39,"open":27.1,"volume":6195000},{"timestamp":1708698600,"date":"2024-02-23","index":805,"close":26.15,"high":26.62,"low":25.64,"open":26.22,"volume":5442100},{"timestamp":1708957800,"date":"2024-02-26","index":806,"close":28.9,"high":29.08,"low":25.88,"open":26,"volume":11843300},{"timestamp":1709044200,"date":"2024-02-27","index":807,"close":30.1,"high":30.3,"low":29.04,"open":29.33,"volume":10033400},{"timestamp":1709130600,"date":"2024-02-28","index":808,"close":29.69,"high":30.26,"low":29.01,"open":29.56,"volume":15944800}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":809,"close":36.97,"high":38.3,"low":33.75,"open":35.16,"volume":56242800},{"timestamp":1709303400,"date":"2024-03-01","index":810,"close":35.87,"high":35.9,"low":33.71,"open":35.66,"volume":21535100},{"timestamp":1709562600,"date":"2024-03-04","index":811,"close":34.07,"high":37.54,"low":33.81,"open":36.47,"volume":14609400},{"timestamp":1709649000,"date":"2024-03-05","index":812,"close":31.26,"high":33.53,"low":30.89,"open":33,"volume":11402500},{"timestamp":1709735400,"date":"2024-03-06","index":813,"close":32.46,"high":33.33,"low":31.88,"open":32.8,"volume":9760600},{"timestamp":1709821800,"date":"2024-03-07","index":814,"close":31.77,"high":33,"low":31.75,"open":32.64,"volume":6714800},{"timestamp":1709908200,"date":"2024-03-08","index":815,"close":31.7,"high":34.26,"low":31.52,"open":32.1,"volume":10140100},{"timestamp":1710163800,"date":"2024-03-11","index":816,"close":30.87,"high":32.19,"low":30.81,"open":31.5,"volume":4776400},{"timestamp":1710250200,"date":"2024-03-12","index":817,"close":30.68,"high":31.39,"low":29.73,"open":31.39,"volume":5079100},{"timestamp":1710336600,"date":"2024-03-13","index":818,"close":30.37,"high":30.93,"low":30.14,"open":30.4,"volume":3980200},{"timestamp":1710423000,"date":"2024-03-14","index":819,"close":29.1,"high":30.3,"low":28.66,"open":30,"volume":5786000}]},{"date":"2023-12-06","estimated":-0.18,"reported":-0.13,"pre":[{"timestamp":1700577000,"date":"2023-11-21","index":742,"close":28.51,"high":30.23,"low":28.11,"open":28.89,"volume":15546900},{"timestamp":1700663400,"date":"2023-11-22","index":743,"close":28.8,"high":30.22,"low":28.54,"open":29.38,"volume":10580000},{"timestamp":1700836200,"date":"2023-11-24","index":744,"close":28.89,"high":29.15,"low":28.01,"open":29.07,"volume":5339400},{"timestamp":1701095400,"date":"2023-11-27","index":745,"close":29.01,"high":29.9,"low":28.22,"open":28.8,"volume":8041400},{"timestamp":1701181800,"date":"2023-11-28","index":746,"close":29.67,"high":29.79,"low":28.46,"open":29.18,"volume":7663600},{"timestamp":1701268200,"date":"2023-11-29","index":747,"close":30.2,"high":31.65,"low":29.91,"open":30.21,"volume":10070600},{"timestamp":1701354600,"date":"2023-11-30","index":748,"close":29.12,"high":30.9,"low":28.76,"open":30.72,"volume":7884200},{"timestamp":1701441000,"date":"2023-12-01","index":749,"close":30.89,"high":30.9,"low":28.34,"open":29,"volume":10340900},{"timestamp":1701700200,"date":"2023-12-04","index":750,"close":30.31,"high":31.35,"low":29.97,"open":30.69,"volume":9696800},{"timestamp":1701786600,"date":"2023-12-05","index":751,"close":30.05,"high":30.41,"low":29.17,"open":30.07,"volume":7344100},{"timestamp":1701873000,"date":"2023-12-06","index":752,"close":29.16,"high":30.84,"low":29.15,"open":30.59,"volume":16599700}],"post":[{"timestamp":1701959400,"date":"2023-12-07","index":753,"close":26.02,"high":27.25,"low":25.12,"open":26.51,"volume":25346100},{"timestamp":1702045800,"date":"2023-12-08","index":754,"close":28.27,"high":28.62,"low":25.91,"open":26.12,"volume":16073100},{"timestamp":1702305000,"date":"2023-12-11","index":755,"close":28.15,"high":28.63,"low":27.55,"open":28.05,"volume":8921800},{"timestamp":1702391400,"date":"2023-12-12","index":756,"close":27.73,"high":28.12,"low":27.31,"open":27.95,"volume":7805500},{"timestamp":1702477800,"date":"2023-12-13","index":757,"close":28.14,"high":28.4,"low":26.78,"open":27.84,"volume":9480200},{"timestamp":1702564200,"date":"2023-12-14","index":758,"close":31.42,"high":31.7,"low":29,"open":29,"volume":18492400},{"timestamp":1702650600,"date":"2023-12-15","index":759,"close":31.22,"high":32.32,"low":30.67,"open":31.75,"volume":15125800},{"timestamp":1702909800,"date":"2023-12-18","index":760,"close":30.6,"high":31.56,"low":30.16,"open":30.63,"volume":8284800},{"timestamp":1702996200,"date":"2023-12-19","index":761,"close":32.28,"high":33.91,"low":30.76,"open":30.88,"volume":17646400},{"timestamp":1703082600,"date":"2023-12-20","index":762,"close":29.73,"high":32.66,"low":29.69,"open":32,"volume":12236100},{"timestamp":1703169000,"date":"2023-12-21","index":763,"close":29.42,"high":31.08,"low":29.07,"open":30.64,"volume":10534000}]},{"date":"2023-09-06","estimated":-0.17,"reported":-0.09,"pre":[{"timestamp":1692711000,"date":"2023-08-22","index":678,"close":31.32,"high":32.79,"low":30.78,"open":32.29,"volume":8001100},{"timestamp":1692797400,"date":"2023-08-23","index":679,"close":32.6,"high":33.19,"low":30.85,"open":31.65,"volume":10519200},{"timestamp":1692883800,"date":"2023-08-24","index":680,"close":28.83,"high":33.67,"low":28,"open":33.51,"volume":22970400},{"timestamp":1692970200,"date":"2023-08-25","index":681,"close":29.15,"high":29.76,"low":28.1,"open":28.8,"volume":11961100},{"timestamp":1693229400,"date":"2023-08-28","index":682,"close":29.22,"high":29.75,"low":28.97,"open":29.25,"volume":7028600},{"timestamp":1693315800,"date":"2023-08-29","index":683,"close":30.78,"high":31.49,"low":28.77,"open":29.05,"volume":12691200},{"timestamp":1693402200,"date":"2023-08-30","index":684,"close":31.43,"high":31.99,"low":30.1,"open":30.73,"volume":10623300},{"timestamp":1693488600,"date":"2023-08-31","index":685,"close":31.02,"high":31.84,"low":30.7,"open":31.18,"volume":9075700},{"timestamp":1693575000,"date":"2023-09-01","index":686,"close":31.22,"high":31.78,"low":30.66,"open":31.59,"volume":6757100},{"timestamp":1693920600,"date":"2023-09-05","index":687,"close":31.43,"high":31.53,"low":29.95,"open":31.22,"volume":8459200},{"timestamp":1694007000,"date":"2023-09-06","index":688,"close":31.46,"high":32.65,"low":30.9,"open":32.05,"volume":19546900}],"post":[{"timestamp":1694093400,"date":"2023-09-07","index":689,"close":27.61,"high":28.2,"low":25.53,"open":27.94,"volume":26065400},{"timestamp":1694179800,"date":"2023-09-08","index":690,"close":28.04,"high":28.67,"low":27.44,"open":27.52,"volume":11619000},{"timestamp":1694439000,"date":"2023-09-11","index":691,"close":28.22,"high":28.55,"low":27.33,"open":28.18,"volume":8947800},{"timestamp":1694525400,"date":"2023-09-12","index":692,"close":28.1,"high":30.08,"low":27.54,"open":27.66,"volume":11535600},{"timestamp":1694611800,"date":"2023-09-13","index":693,"close":27.77,"high":28.33,"low":27.3,"open":28.1,"volume":7320300},{"timestamp":1694698200,"date":"2023-09-14","index":694,"close":28.22,"high":28.65,"low":27.53,"open":28.11,"volume":7811400},{"timestamp":1694784600,"date":"2023-09-15","index":695,"close":27.36,"high":28.3,"low":27.04,"open":28.09,"volume":8191700},{"timestamp":1695043800,"date":"2023-09-18","index":696,"close":27.13,"high":27.34,"low":26.42,"open":27.02,"volume":6722800},{"timestamp":1695130200,"date":"2023-09-19","index":697,"close":27.27,"high":27.43,"low":26.32,"open":26.92,"volume":6150300},{"timestamp":1695216600,"date":"2023-09-20","index":698,"close":26.4,"high":28.09,"low":26.37,"open":27.42,"volume":6966800},{"timestamp":1695303000,"date":"2023-09-21","index":699,"close":25.65,"high":26.18,"low":24.94,"open":24.94,"volume":7774900}]},{"date":"2023-05-31","estimated":-0.17,"reported":-0.13,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":611,"close":23.56,"high":24.86,"low":22.75,"open":23.5,"volume":36097900},{"timestamp":1684330200,"date":"2023-05-17","index":612,"close":26.95,"high":27.13,"low":23.57,"open":23.99,"volume":37992800},{"timestamp":1684416600,"date":"2023-05-18","index":613,"close":26.82,"high":28.15,"low":25.87,"open":27.4,"volume":31462000},{"timestamp":1684503000,"date":"2023-05-19","index":614,"close":25.28,"high":27.75,"low":25.06,"open":26.81,"volume":19520700},{"timestamp":1684762200,"date":"2023-05-22","index":615,"close":27.87,"high":28.26,"low":25.22,"open":25.46,"volume":28741900},{"timestamp":1684848600,"date":"2023-05-23","index":616,"close":27.16,"high":29.23,"low":26.64,"open":28.82,"volume":27567900},{"timestamp":1684935000,"date":"2023-05-24","index":617,"close":27.85,"high":28.43,"low":26.27,"open":27.16,"volume":19822400},{"timestamp":1685021400,"date":"2023-05-25","index":618,"close":28.41,"high":30.7,"low":27.01,"open":30.5,"volume":36753800},{"timestamp":1685107800,"date":"2023-05-26","index":619,"close":32.94,"high":33.5,"low":28.65,"open":28.75,"volume":54634300},{"timestamp":1685453400,"date":"2023-05-30","index":620,"close":43.95,"high":44.02,"low":35.2,"open":37.61,"volume":107615300},{"timestamp":1685539800,"date":"2023-05-31","index":621,"close":40.01,"high":42.14,"low":38.01,"open":41.1,"volume":87319500}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":622,"close":34.72,"high":37.25,"low":30.26,"open":32.76,"volume":83477500},{"timestamp":1685712600,"date":"2023-06-02","index":623,"close":32.26,"high":34.57,"low":30.6,"open":33.6,"volume":45347200},{"timestamp":1685971800,"date":"2023-06-05","index":624,"close":35.32,"high":35.93,"low":30.5,"open":31.21,"volume":35706200},{"timestamp":1686058200,"date":"2023-06-06","index":625,"close":38.19,"high":38.85,"low":34.65,"open":35.1,"volume":50647000},{"timestamp":1686144600,"date":"2023-06-07","index":626,"close":36.42,"high":39.33,"low":35.3,"open":39.26,"volume":38176000},{"timestamp":1686231000,"date":"2023-06-08","index":627,"close":36.22,"high":37.6,"low":35.63,"open":36.2,"volume":20886500},{"timestamp":1686317400,"date":"2023-06-09","index":628,"close":36.99,"high":39.38,"low":35.81,"open":37.33,"volume":28387200},{"timestamp":1686576600,"date":"2023-06-12","index":629,"close":37.6,"high":38.33,"low":36.01,"open":37.66,"volume":22789700},{"timestamp":1686663000,"date":"2023-06-13","index":630,"close":43.11,"high":45.22,"low":37.15,"open":38.4,"volume":74591400},{"timestamp":1686749400,"date":"2023-06-14","index":631,"close":42.84,"high":43.9,"low":40.64,"open":42.36,"volume":39559100},{"timestamp":1686835800,"date":"2023-06-15","index":632,"close":46.37,"high":48.5,"low":41.35,"open":41.82,"volume":60058400}]},{"date":"2023-03-02","estimated":-0.22,"reported":-0.06,"pre":[{"timestamp":1676471400,"date":"2023-02-15","index":549,"close":25.5,"high":25.7,"low":22.84,"open":23,"volume":26296700},{"timestamp":1676557800,"date":"2023-02-16","index":550,"close":24.23,"high":26.77,"low":24.05,"open":25.04,"volume":22603000},{"timestamp":1676644200,"date":"2023-02-17","index":551,"close":23.84,"high":24.37,"low":22.65,"open":23.57,"volume":16132200},{"timestamp":1676989800,"date":"2023-02-21","index":552,"close":21.63,"high":25.36,"low":21.42,"open":24.04,"volume":22200700},{"timestamp":1677076200,"date":"2023-02-22","index":553,"close":22.36,"high":22.86,"low":21.3,"open":21.61,"volume":14517100},{"timestamp":1677162600,"date":"2023-02-23","index":554,"close":22.87,"high":23.76,"low":21.77,"open":23.67,"volume":18690300},{"timestamp":1677249000,"date":"2023-02-24","index":555,"close":22.41,"high":22.65,"low":21.68,"open":22.23,"volume":9800900},{"timestamp":1677508200,"date":"2023-02-27","index":556,"close":22.19,"high":22.83,"low":21.65,"open":22.52,"volume":11575300},{"timestamp":1677594600,"date":"2023-02-28","index":557,"close":22.58,"high":23.56,"low":22.06,"open":22.31,"volume":14568500},{"timestamp":1677681000,"date":"2023-03-01","index":558,"close":20.73,"high":22.9,"low":20.31,"open":22.79,"volume":14634400},{"timestamp":1677767400,"date":"2023-03-02","index":559,"close":21.31,"high":21.83,"low":20.33,"open":20.52,"volume":19332000}],"post":[{"timestamp":1677853800,"date":"2023-03-03","index":560,"close":28.48,"high":28.94,"low":24.03,"open":25.29,"volume":75575200},{"timestamp":1678113000,"date":"2023-03-06","index":561,"close":27.36,"high":29.98,"low":26.71,"open":28.45,"volume":50682900},{"timestamp":1678199400,"date":"2023-03-07","index":562,"close":26.14,"high":28.37,"low":25.77,"open":27.17,"volume":26616100},{"timestamp":1678285800,"date":"2023-03-08","index":563,"close":24.82,"high":26.61,"low":24.6,"open":26.13,"volume":16689800},{"timestamp":1678372200,"date":"2023-03-09","index":564,"close":22.7,"high":25.37,"low":22.62,"open":25,"volume":17554800},{"timestamp":1678458600,"date":"2023-03-10","index":565,"close":21.27,"high":22.87,"low":20.76,"open":22.59,"volume":15945600},{"timestamp":1678714200,"date":"2023-03-13","index":566,"close":21.76,"high":22.56,"low":20.28,"open":21,"volume":15398500},{"timestamp":1678800600,"date":"2023-03-14","index":567,"close":21.1,"high":22.75,"low":20.74,"open":22.35,"volume":12555200},{"timestamp":1678887000,"date":"2023-03-15","index":568,"close":20.85,"high":21.16,"low":20.16,"open":20.6,"volume":9062000},{"timestamp":1678973400,"date":"2023-03-16","index":569,"close":22.07,"high":22.24,"low":20.53,"open":21.18,"volume":9980800},{"timestamp":1679059800,"date":"2023-03-17","index":570,"close":21.62,"high":22.32,"low":21.02,"open":22.26,"volume":8177700}]},{"date":"2022-12-07","estimated":-0.16,"reported":-0.11,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":492,"close":12.34,"high":12.4,"low":11.85,"open":12.16,"volume":1161800},{"timestamp":1669213800,"date":"2022-11-23","index":493,"close":12.69,"high":12.73,"low":12.15,"open":12.4,"volume":872800},{"timestamp":1669386600,"date":"2022-11-25","index":494,"close":12.61,"high":12.71,"low":12.42,"open":12.57,"volume":341800},{"timestamp":1669645800,"date":"2022-11-28","index":495,"close":12.38,"high":12.68,"low":12.27,"open":12.46,"volume":683500},{"timestamp":1669732200,"date":"2022-11-29","index":496,"close":12.25,"high":12.6,"low":12.19,"open":12.45,"volume":775300},{"timestamp":1669818600,"date":"2022-11-30","index":497,"close":13.01,"high":13.01,"low":12.14,"open":12.26,"volume":949500},{"timestamp":1669905000,"date":"2022-12-01","index":498,"close":13.26,"high":13.35,"low":12.81,"open":12.93,"volume":1483300},{"timestamp":1669991400,"date":"2022-12-02","index":499,"close":13.32,"high":13.4,"low":12.73,"open":12.91,"volume":983200},{"timestamp":1670250600,"date":"2022-12-05","index":500,"close":12.56,"high":13.27,"low":12.32,"open":13.21,"volume":1223900},{"timestamp":1670337000,"date":"2022-12-06","index":501,"close":11.99,"high":12.59,"low":11.88,"open":12.52,"volume":1336200},{"timestamp":1670423400,"date":"2022-12-07","index":502,"close":11.98,"high":12.52,"low":11.7,"open":11.94,"volume":4706200}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":503,"close":12.9,"high":13.51,"low":11.5,"open":12.01,"volume":5983700},{"timestamp":1670596200,"date":"2022-12-09","index":504,"close":12.2,"high":13.23,"low":12.18,"open":12.73,"volume":2110200},{"timestamp":1670855400,"date":"2022-12-12","index":505,"close":13.2,"high":13.56,"low":12.2,"open":12.23,"volume":3473000},{"timestamp":1670941800,"date":"2022-12-13","index":506,"close":13.21,"high":14.11,"low":12.86,"open":14.07,"volume":2628500},{"timestamp":1671028200,"date":"2022-12-14","index":507,"close":13.04,"high":13.36,"low":12.8,"open":13.16,"volume":1882600},{"timestamp":1671114600,"date":"2022-12-15","index":508,"close":12.43,"high":12.93,"low":12.37,"open":12.69,"volume":1702100},{"timestamp":1671201000,"date":"2022-12-16","index":509,"close":12.62,"high":12.66,"low":12.16,"open":12.31,"volume":3093800},{"timestamp":1671460200,"date":"2022-12-19","index":510,"close":12.14,"high":12.76,"low":11.99,"open":12.59,"volume":1594200},{"timestamp":1671546600,"date":"2022-12-20","index":511,"close":11.9,"high":12.03,"low":11.66,"open":11.94,"volume":1950900},{"timestamp":1671633000,"date":"2022-12-21","index":512,"close":11.79,"high":12.05,"low":11.7,"open":12,"volume":2180500},{"timestamp":1671719400,"date":"2022-12-22","index":513,"close":11.04,"high":11.6,"low":10.65,"open":11.6,"volume":2866700}]},{"date":"2022-08-31","estimated":-0.24,"reported":-0.12,"pre":[{"timestamp":1660743000,"date":"2022-08-17","index":424,"close":21.92,"high":22.22,"low":21.3,"open":21.81,"volume":1453100},{"timestamp":1660829400,"date":"2022-08-18","index":425,"close":21.73,"high":21.9,"low":21.35,"open":21.9,"volume":1199400},{"timestamp":1660915800,"date":"2022-08-19","index":426,"close":19.8,"high":21.22,"low":19.64,"open":21.22,"volume":2580100},{"timestamp":1661175000,"date":"2022-08-22","index":427,"close":19.11,"high":19.5,"low":18.73,"open":19.5,"volume":1469000},{"timestamp":1661261400,"date":"2022-08-23","index":428,"close":19.25,"high":20.08,"low":19.09,"open":19.16,"volume":1203600},{"timestamp":1661347800,"date":"2022-08-24","index":429,"close":19.66,"high":20.34,"low":19.33,"open":19.33,"volume":1030600},{"timestamp":1661434200,"date":"2022-08-25","index":430,"close":19.89,"high":20.42,"low":19.82,"open":20,"volume":1375200},{"timestamp":1661520600,"date":"2022-08-26","index":431,"close":18.82,"high":19.93,"low":18.65,"open":19.9,"volume":1547900},{"timestamp":1661779800,"date":"2022-08-29","index":432,"close":18.54,"high":19.15,"low":18.31,"open":18.34,"volume":1199300},{"timestamp":1661866200,"date":"2022-08-30","index":433,"close":18.41,"high":19.04,"low":18.26,"open":18.94,"volume":1372100},{"timestamp":1661952600,"date":"2022-08-31","index":434,"close":18,"high":18.88,"low":17.86,"open":18.57,"volume":3578500}],"post":[{"timestamp":1662039000,"date":"2022-09-01","index":435,"close":14.52,"high":15.86,"low":14.04,"open":15.35,"volume":12493200},{"timestamp":1662125400,"date":"2022-09-02","index":436,"close":14.51,"high":15.11,"low":14.24,"open":14.42,"volume":4528400},{"timestamp":1662471000,"date":"2022-09-06","index":437,"close":14.29,"high":14.6,"low":14.03,"open":14.43,"volume":3202400},{"timestamp":1662557400,"date":"2022-09-07","index":438,"close":14.67,"high":14.82,"low":14.04,"open":14.28,"volume":2539600},{"timestamp":1662643800,"date":"2022-09-08","index":439,"close":14.58,"high":14.7,"low":14.17,"open":14.41,"volume":2397900},{"timestamp":1662730200,"date":"2022-09-09","index":440,"close":15.02,"high":15.3,"low":14.86,"open":14.89,"volume":2123800},{"timestamp":1662989400,"date":"2022-09-12","index":441,"close":15.41,"high":15.51,"low":15.13,"open":15.13,"volume":1710500},{"timestamp":1663075800,"date":"2022-09-13","index":442,"close":14.71,"high":15.11,"low":14.51,"open":14.54,"volume":2115000},{"timestamp":1663162200,"date":"2022-09-14","index":443,"close":14.95,"high":14.98,"low":14.22,"open":14.75,"volume":1808700},{"timestamp":1663248600,"date":"2022-09-15","index":444,"close":14.78,"high":15.18,"low":14.72,"open":14.78,"volume":1855300},{"timestamp":1663335000,"date":"2022-09-16","index":445,"close":14.03,"high":14.57,"low":14.01,"open":14.42,"volume":3218900}]},{"date":"2022-06-01","estimated":-0.29,"reported":-0.21,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":361,"close":17.49,"high":18,"low":16.82,"open":17.31,"volume":2174400},{"timestamp":1652880600,"date":"2022-05-18","index":362,"close":17.15,"high":18.09,"low":16.84,"open":17.15,"volume":1546400},{"timestamp":1652967000,"date":"2022-05-19","index":363,"close":18.04,"high":18.55,"low":16.73,"open":16.9,"volume":2539800},{"timestamp":1653053400,"date":"2022-05-20","index":364,"close":18.22,"high":18.8,"low":17.32,"open":18.37,"volume":4252500},{"timestamp":1653312600,"date":"2022-05-23","index":365,"close":17.78,"high":18.35,"low":17.1,"open":18.13,"volume":1751000},{"timestamp":1653399000,"date":"2022-05-24","index":366,"close":16.94,"high":17.36,"low":16.1,"open":17.27,"volume":2161800},{"timestamp":1653485400,"date":"2022-05-25","index":367,"close":18.02,"high":18.25,"low":16.97,"open":16.99,"volume":1989900},{"timestamp":1653571800,"date":"2022-05-26","index":368,"close":18.39,"high":18.75,"low":17.61,"open":17.82,"volume":1702800},{"timestamp":1653658200,"date":"2022-05-27","index":369,"close":19.73,"high":20.1,"low":18.56,"open":18.65,"volume":2647100},{"timestamp":1654003800,"date":"2022-05-31","index":370,"close":18.92,"high":20.02,"low":18.5,"open":19.64,"volume":2593500},{"timestamp":1654090200,"date":"2022-06-01","index":371,"close":18.55,"high":19.8,"low":18.53,"open":19.04,"volume":4410300}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":372,"close":17.62,"high":17.84,"low":15.07,"open":15.2,"volume":24471300},{"timestamp":1654263000,"date":"2022-06-03","index":373,"close":19.84,"high":19.96,"low":17.12,"open":17.57,"volume":12681600},{"timestamp":1654522200,"date":"2022-06-06","index":374,"close":19.19,"high":19.94,"low":18.55,"open":19.66,"volume":6809000},{"timestamp":1654608600,"date":"2022-06-07","index":375,"close":19.74,"high":19.74,"low":18.51,"open":18.96,"volume":2669200},{"timestamp":1654695000,"date":"2022-06-08","index":376,"close":20.74,"high":21.58,"low":19.74,"open":19.74,"volume":3614100},{"timestamp":1654781400,"date":"2022-06-09","index":377,"close":19.44,"high":20.67,"low":19.41,"open":20.45,"volume":2826800},{"timestamp":1654867800,"date":"2022-06-10","index":378,"close":17.89,"high":19.32,"low":17.47,"open":18.89,"volume":3996500},{"timestamp":1655127000,"date":"2022-06-13","index":379,"close":15.89,"high":17.49,"low":15.8,"open":17,"volume":3077200},{"timestamp":1655213400,"date":"2022-06-14","index":380,"close":16.45,"high":16.7,"low":15.62,"open":16.16,"volume":2207400},{"timestamp":1655299800,"date":"2022-06-15","index":381,"close":17.2,"high":17.6,"low":16.6,"open":16.81,"volume":4087200},{"timestamp":1655386200,"date":"2022-06-16","index":382,"close":16.03,"high":16.95,"low":15.71,"open":16.61,"volume":2552100}]},{"date":"2022-03-02","estimated":-0.27,"reported":-0.07,"pre":[{"timestamp":1644935400,"date":"2022-02-15","index":298,"close":25.71,"high":25.76,"low":24.91,"open":25.09,"volume":3215600},{"timestamp":1645021800,"date":"2022-02-16","index":299,"close":24.7,"high":25.62,"low":23.9,"open":24.27,"volume":4721500},{"timestamp":1645108200,"date":"2022-02-17","index":300,"close":22.34,"high":24.59,"low":22.27,"open":24.39,"volume":4001400},{"timestamp":1645194600,"date":"2022-02-18","index":301,"close":21.19,"high":22.6,"low":20.73,"open":22.36,"volume":4365300},{"timestamp":1645540200,"date":"2022-02-22","index":302,"close":20.49,"high":21.69,"low":20.12,"open":20.75,"volume":3482400},{"timestamp":1645626600,"date":"2022-02-23","index":303,"close":20.02,"high":21.16,"low":19.86,"open":20.58,"volume":2812400},{"timestamp":1645713000,"date":"2022-02-24","index":304,"close":21.61,"high":21.91,"low":18.66,"open":18.95,"volume":3498900},{"timestamp":1645799400,"date":"2022-02-25","index":305,"close":21.61,"high":21.62,"low":20.4,"open":20.97,"volume":3591400},{"timestamp":1646058600,"date":"2022-02-28","index":306,"close":22.42,"high":22.6,"low":21.44,"open":21.77,"volume":2573700},{"timestamp":1646145000,"date":"2022-03-01","index":307,"close":22.06,"high":22.74,"low":21.68,"open":22.46,"volume":1775500},{"timestamp":1646231400,"date":"2022-03-02","index":308,"close":22.66,"high":23.04,"low":21.51,"open":22.8,"volume":5285300}],"post":[{"timestamp":1646317800,"date":"2022-03-03","index":309,"close":23.44,"high":26.47,"low":22.6,"open":25.34,"volume":12700500},{"timestamp":1646404200,"date":"2022-03-04","index":310,"close":20.05,"high":22.47,"low":19.83,"open":22.09,"volume":8853900},{"timestamp":1646663400,"date":"2022-03-07","index":311,"close":20.38,"high":21.57,"low":19.66,"open":20.24,"volume":5154500},{"timestamp":1646749800,"date":"2022-03-08","index":312,"close":19.98,"high":20.98,"low":19.33,"open":20.12,"volume":5150500},{"timestamp":1646836200,"date":"2022-03-09","index":313,"close":21.4,"high":22.02,"low":20.48,"open":20.48,"volume":3737600},{"timestamp":1646922600,"date":"2022-03-10","index":314,"close":19.96,"high":20.95,"low":19.71,"open":20.8,"volume":3528900},{"timestamp":1647009000,"date":"2022-03-11","index":315,"close":18,"high":20.29,"low":18,"open":20.12,"volume":5216800},{"timestamp":1647264600,"date":"2022-03-14","index":316,"close":16.91,"high":18.34,"low":16.71,"open":17.79,"volume":4588400},{"timestamp":1647351000,"date":"2022-03-15","index":317,"close":17.47,"high":17.49,"low":16.58,"open":16.69,"volume":3055800},{"timestamp":1647437400,"date":"2022-03-16","index":318,"close":19.3,"high":19.3,"low":17.81,"open":17.89,"volume":4208200},{"timestamp":1647523800,"date":"2022-03-17","index":319,"close":20.75,"high":20.77,"low":18.7,"open":19,"volume":3544100}]},{"date":"2021-12-01","estimated":-0.28,"reported":-0.23,"pre":[{"timestamp":1637073000,"date":"2021-11-16","index":236,"close":48.47,"high":48.6,"low":46.4,"open":48,"volume":3066400},{"timestamp":1637159400,"date":"2021-11-17","index":237,"close":46.18,"high":48.32,"low":45.88,"open":48.21,"volume":2237700},{"timestamp":1637245800,"date":"2021-11-18","index":238,"close":40.94,"high":46.04,"low":40.22,"open":46,"volume":7309300},{"timestamp":1637332200,"date":"2021-11-19","index":239,"close":39.91,"high":41.06,"low":39.33,"open":40.9,"volume":4658300},{"timestamp":1637591400,"date":"2021-11-22","index":240,"close":37.58,"high":39.95,"low":36.65,"open":39.71,"volume":4464600},{"timestamp":1637677800,"date":"2021-11-23","index":241,"close":37.28,"high":38.45,"low":36.33,"open":37,"volume":3260700},{"timestamp":1637764200,"date":"2021-11-24","index":242,"close":38.03,"high":38.3,"low":36.21,"open":36.97,"volume":2416600},{"timestamp":1637937000,"date":"2021-11-26","index":243,"close":38.38,"high":39.18,"low":37,"open":37.02,"volume":1605000},{"timestamp":1638196200,"date":"2021-11-29","index":244,"close":37.85,"high":39.36,"low":36.52,"open":39.3,"volume":2267900},{"timestamp":1638282600,"date":"2021-11-30","index":245,"close":36.96,"high":38.77,"low":35.8,"open":37.29,"volume":2838900},{"timestamp":1638369000,"date":"2021-12-01","index":246,"close":33.83,"high":38.15,"low":33.73,"open":37.4,"volume":4677500}],"post":[{"timestamp":1638455400,"date":"2021-12-02","index":247,"close":30.04,"high":32,"low":27.52,"open":31.51,"volume":19220900},{"timestamp":1638541800,"date":"2021-12-03","index":248,"close":29.75,"high":29.94,"low":27.8,"open":29.58,"volume":7602800},{"timestamp":1638801000,"date":"2021-12-06","index":249,"close":30.25,"high":31.07,"low":27.64,"open":29.03,"volume":4563700},{"timestamp":1638887400,"date":"2021-12-07","index":250,"close":32.03,"high":32.77,"low":31.42,"open":31.42,"volume":5354800},{"timestamp":1638973800,"date":"2021-12-08","index":251,"close":33.99,"high":34.81,"low":31.8,"open":32.2,"volume":4975800},{"timestamp":1639060200,"date":"2021-12-09","index":252,"close":32.09,"high":33.99,"low":31.72,"open":33.4,"volume":3943800},{"timestamp":1639146600,"date":"2021-12-10","index":253,"close":33.64,"high":36.33,"low":32.74,"open":36.15,"volume":17697200},{"timestamp":1639405800,"date":"2021-12-13","index":254,"close":32.35,"high":34.15,"low":31.47,"open":32.88,"volume":4377500},{"timestamp":1639492200,"date":"2021-12-14","index":255,"close":31.18,"high":32.92,"low":30.57,"open":31.85,"volume":4815100},{"timestamp":1639578600,"date":"2021-12-15","index":256,"close":35.01,"high":35.25,"low":31.81,"open":31.9,"volume":9586400},{"timestamp":1639665000,"date":"2021-12-16","index":257,"close":31.54,"high":35.14,"low":31.32,"open":35.03,"volume":7068100}]},{"date":"2021-09-01","estimated":-0.28,"reported":-0.37,"pre":[{"timestamp":1629293400,"date":"2021-08-18","index":173,"close":46.08,"high":46.9,"low":44.73,"open":46.2,"volume":2299200},{"timestamp":1629379800,"date":"2021-08-19","index":174,"close":44.79,"high":45.8,"low":44.35,"open":45.28,"volume":2116800},{"timestamp":1629466200,"date":"2021-08-20","index":175,"close":45.51,"high":46.14,"low":44.7,"open":44.75,"volume":2496200},{"timestamp":1629725400,"date":"2021-08-23","index":176,"close":46.64,"high":46.94,"low":45.08,"open":46.1,"volume":2490000},{"timestamp":1629811800,"date":"2021-08-24","index":177,"close":49.72,"high":50.25,"low":47.36,"open":47.5,"volume":2400600},{"timestamp":1629898200,"date":"2021-08-25","index":178,"close":49.7,"high":50.44,"low":48.9,"open":49.91,"volume":1730400},{"timestamp":1629984600,"date":"2021-08-26","index":179,"close":49.41,"high":51.38,"low":49.32,"open":49.69,"volume":1646500},{"timestamp":1630071000,"date":"2021-08-27","index":180,"close":50.58,"high":51.36,"low":49.37,"open":49.6,"volume":1894200},{"timestamp":1630330200,"date":"2021-08-30","index":181,"close":51.25,"high":52.67,"low":50.5,"open":50.93,"volume":2465900},{"timestamp":1630416600,"date":"2021-08-31","index":182,"close":51.54,"high":51.98,"low":50.24,"open":51.95,"volume":2567400},{"timestamp":1630503000,"date":"2021-09-01","index":183,"close":53.11,"high":55.58,"low":52.37,"open":53.1,"volume":8890900}],"post":[{"timestamp":1630589400,"date":"2021-09-02","index":184,"close":47.67,"high":49.5,"low":47.02,"open":48.4,"volume":11561100},{"timestamp":1630675800,"date":"2021-09-03","index":185,"close":50.61,"high":51.94,"low":47.8,"open":47.81,"volume":7053900},{"timestamp":1631021400,"date":"2021-09-07","index":186,"close":51.47,"high":52.29,"low":50.3,"open":50.5,"volume":4041900},{"timestamp":1631107800,"date":"2021-09-08","index":187,"close":50.6,"high":51.75,"low":49.29,"open":51.1,"volume":2232700},{"timestamp":1631194200,"date":"2021-09-09","index":188,"close":50.64,"high":52.01,"low":50.06,"open":50.35,"volume":2802200},{"timestamp":1631280600,"date":"2021-09-10","index":189,"close":50.02,"high":51.98,"low":50.01,"open":51.01,"volume":2233100},{"timestamp":1631539800,"date":"2021-09-13","index":190,"close":49.05,"high":50.64,"low":48.04,"open":50.29,"volume":3485500},{"timestamp":1631626200,"date":"2021-09-14","index":191,"close":48.5,"high":49.87,"low":48.14,"open":48.81,"volume":2391500},{"timestamp":1631712600,"date":"2021-09-15","index":192,"close":49.68,"high":51.15,"low":47.84,"open":48.47,"volume":4499900},{"timestamp":1631799000,"date":"2021-09-16","index":193,"close":49.84,"high":51.15,"low":49.73,"open":49.76,"volume":3192500},{"timestamp":1631885400,"date":"2021-09-17","index":194,"close":50.12,"high":51.32,"low":49.62,"open":49.73,"volume":6860400}]},{"date":"2021-06-02","estimated":-0.27,"reported":-0.24,"pre":[{"timestamp":1621344600,"date":"2021-05-18","index":109,"close":57.44,"high":59,"low":53.68,"open":54.11,"volume":2965000},{"timestamp":1621431000,"date":"2021-05-19","index":110,"close":56.92,"high":58.2,"low":54.12,"open":54.93,"volume":1611700},{"timestamp":1621517400,"date":"2021-05-20","index":111,"close":57.9,"high":59.69,"low":57.1,"open":58.9,"volume":1392300},{"timestamp":1621603800,"date":"2021-05-21","index":112,"close":61.18,"high":62.16,"low":57.75,"open":58.95,"volume":2454000},{"timestamp":1621863000,"date":"2021-05-24","index":113,"close":59.59,"high":62.09,"low":58.68,"open":61.74,"volume":1425900},{"timestamp":1621949400,"date":"2021-05-25","index":114,"close":57.88,"high":60.95,"low":57.25,"open":60.82,"volume":1512200},{"timestamp":1622035800,"date":"2021-05-26","index":115,"close":61.43,"high":61.49,"low":58.1,"open":58.3,"volume":1299900},{"timestamp":1622122200,"date":"2021-05-27","index":116,"close":63.2,"high":63.88,"low":58.96,"open":61.08,"volume":2244400},{"timestamp":1622208600,"date":"2021-05-28","index":117,"close":61.71,"high":65.2,"low":61.58,"open":63.4,"volume":1537500},{"timestamp":1622554200,"date":"2021-06-01","index":118,"close":71.76,"high":73.15,"low":62.5,"open":62.5,"volume":7984600},{"timestamp":1622640600,"date":"2021-06-02","index":119,"close":76.15,"high":76.85,"low":69.3,"open":70.2,"volume":9410200}],"post":[{"timestamp":1622727000,"date":"2021-06-03","index":120,"close":68.26,"high":70.3,"low":64.55,"open":68,"volume":6573900},{"timestamp":1622813400,"date":"2021-06-04","index":121,"close":64.43,"high":67.98,"low":64.33,"open":67.31,"volume":3879400},{"timestamp":1623072600,"date":"2021-06-07","index":122,"close":60.91,"high":62.8,"low":58.78,"open":62.56,"volume":12226100},{"timestamp":1623159000,"date":"2021-06-08","index":123,"close":63.29,"high":65.5,"low":60.51,"open":61.14,"volume":8489100},{"timestamp":1623245400,"date":"2021-06-09","index":124,"close":62.1,"high":66.73,"low":62.03,"open":64.51,"volume":4398100},{"timestamp":1623331800,"date":"2021-06-10","index":125,"close":58.08,"high":62.67,"low":57.8,"open":62.67,"volume":8221100},{"timestamp":1623418200,"date":"2021-06-11","index":126,"close":60.55,"high":60.63,"low":58.2,"open":58.3,"volume":3052900},{"timestamp":1623677400,"date":"2021-06-14","index":127,"close":60,"high":62.55,"low":59.47,"open":61.4,"volume":3892000},{"timestamp":1623763800,"date":"2021-06-15","index":128,"close":57.25,"high":60.37,"low":56.9,"open":59.76,"volume":3951800},{"timestamp":1623850200,"date":"2021-06-16","index":129,"close":57.9,"high":58.75,"low":56.03,"open":57.09,"volume":3419200},{"timestamp":1623936600,"date":"2021-06-17","index":130,"close":59.9,"high":60.22,"low":57.2,"open":57.57,"volume":2831700}]},{"date":"2021-03-01","estimated":-0.16,"reported":-0.13,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":44,"close":153.73,"high":160.88,"low":152.03,"open":158.86,"volume":1615300},{"timestamp":1613485800,"date":"2021-02-16","index":45,"close":147.17,"high":157.5,"low":145.45,"open":155.4,"volume":3078500},{"timestamp":1613572200,"date":"2021-02-17","index":46,"close":140.06,"high":147,"low":136.7,"open":146.01,"volume":3056100},{"timestamp":1613658600,"date":"2021-02-18","index":47,"close":133.56,"high":137.4,"low":131,"open":136.7,"volume":3077300},{"timestamp":1613745000,"date":"2021-02-19","index":48,"close":134.54,"high":138.79,"low":133.15,"open":134.77,"volume":1859400},{"timestamp":1614004200,"date":"2021-02-22","index":49,"close":126.22,"high":134,"low":125.73,"open":132.99,"volume":2247000},{"timestamp":1614090600,"date":"2021-02-23","index":50,"close":121.12,"high":123,"low":110.19,"open":121.25,"volume":3822900},{"timestamp":1614177000,"date":"2021-02-24","index":51,"close":122.53,"high":125.32,"low":118.34,"open":122.01,"volume":2174500},{"timestamp":1614263400,"date":"2021-02-25","index":52,"close":114.31,"high":127.31,"low":112.73,"open":123.96,"volume":3938300},{"timestamp":1614349800,"date":"2021-02-26","index":53,"close":112.46,"high":117.94,"low":109.5,"open":116.1,"volume":2497400},{"timestamp":1614609000,"date":"2021-03-01","index":54,"close":121.05,"high":121.88,"low":115,"open":116.19,"volume":3435900}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":55,"close":98.5,"high":109.54,"low":97.5,"open":106.9,"volume":12320900},{"timestamp":1614781800,"date":"2021-03-03","index":56,"close":93.32,"high":101.46,"low":91.11,"open":99.41,"volume":5490100},{"timestamp":1614868200,"date":"2021-03-04","index":57,"close":88.51,"high":95.56,"low":83.04,"open":92,"volume":5930000},{"timestamp":1614954600,"date":"2021-03-05","index":58,"close":95.15,"high":98.1,"low":77,"open":89.44,"volume":7150800},{"timestamp":1615213800,"date":"2021-03-08","index":59,"close":83.61,"high":93,"low":82.85,"open":88.01,"volume":9266800},{"timestamp":1615300200,"date":"2021-03-09","index":60,"close":84.91,"high":88.58,"low":83,"open":85,"volume":9321200},{"timestamp":1615386600,"date":"2021-03-10","index":61,"close":84.56,"high":89.82,"low":82.85,"open":89,"volume":4653000},{"timestamp":1615473000,"date":"2021-03-11","index":62,"close":86.47,"high":88.4,"low":85.5,"open":86.67,"volume":4492200},{"timestamp":1615559400,"date":"2021-03-12","index":63,"close":90,"high":90.91,"low":82.93,"open":85.48,"volume":5833300},{"timestamp":1615815000,"date":"2021-03-15","index":64,"close":86.77,"high":91.75,"low":85.8,"open":91.75,"volume":5333500},{"timestamp":1615901400,"date":"2021-03-16","index":65,"close":83,"high":88.42,"low":82.15,"open":87,"volume":3695400}]},{"date":"2020-12-09","estimated":null,"reported":null,"pre":[],"post":[]}]
+[]
diff --git a/data/AMD_full.json b/data/AMD_full.json
index fe51488c7..b02b0bba7 100644
--- a/data/AMD_full.json
+++ b/data/AMD_full.json
@@ -1 +1 @@
-[]
+[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":1.09,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.92,"reported":0.92,"pre":[{"timestamp":1728912600,"date":"2024-10-14","index":11238,"close":165.27,"high":168.9,"low":165.15,"open":167.77,"volume":31757200},{"timestamp":1728999000,"date":"2024-10-15","index":11239,"close":156.64,"high":164.13,"low":155.74,"open":163.21,"volume":50768000},{"timestamp":1729085400,"date":"2024-10-16","index":11240,"close":156.13,"high":158.28,"low":154.92,"open":158.07,"volume":30575800},{"timestamp":1729171800,"date":"2024-10-17","index":11241,"close":156.25,"high":160.44,"low":156.2,"open":160,"volume":29491900},{"timestamp":1729258200,"date":"2024-10-18","index":11242,"close":155.97,"high":158.01,"low":155.56,"open":157.41,"volume":23823000},{"timestamp":1729517400,"date":"2024-10-21","index":11243,"close":157.9,"high":158,"low":154.15,"open":155.76,"volume":25781200},{"timestamp":1729603800,"date":"2024-10-22","index":11244,"close":154.09,"high":156.74,"low":151.91,"open":156.6,"volume":34997400},{"timestamp":1729690200,"date":"2024-10-23","index":11245,"close":152.91,"high":153.45,"low":150.52,"open":153,"volume":26095900},{"timestamp":1729776600,"date":"2024-10-24","index":11246,"close":153.44,"high":155.19,"low":152.35,"open":154.74,"volume":22877000},{"timestamp":1729863000,"date":"2024-10-25","index":11247,"close":156.23,"high":158.91,"low":155.05,"open":155.4,"volume":29758500},{"timestamp":1730122200,"date":"2024-10-28","index":11248,"close":159.92,"high":160.28,"low":157.04,"open":158.5,"volume":36010100}],"post":[{"timestamp":1730208600,"date":"2024-10-29","index":11249,"close":166.25,"high":167.51,"low":158.94,"open":161.1,"volume":71896000},{"timestamp":1730295000,"date":"2024-10-30","index":11250,"close":148.6,"high":153.12,"low":148.1,"open":153.01,"volume":87701700},{"timestamp":1730381400,"date":"2024-10-31","index":11251,"close":144.07,"high":148.68,"low":143.33,"open":147.8,"volume":44386600},{"timestamp":1730467800,"date":"2024-11-01","index":11252,"close":141.86,"high":144.54,"low":141.32,"open":144.44,"volume":38941900},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":11174,"close":179.83,"high":185.5,"low":178.54,"open":184.45,"volume":42202700},{"timestamp":1721136600,"date":"2024-07-16","index":11175,"close":177.55,"high":179.75,"low":174.53,"open":179.69,"volume":40633100},{"timestamp":1721223000,"date":"2024-07-17","index":11176,"close":159.43,"high":169.8,"low":159.37,"open":169.8,"volume":76954200},{"timestamp":1721309400,"date":"2024-07-18","index":11177,"close":155.77,"high":163.41,"low":153.2,"open":163.41,"volume":69420300},{"timestamp":1721395800,"date":"2024-07-19","index":11178,"close":151.58,"high":155.81,"low":150.62,"open":154.86,"volume":47513100},{"timestamp":1721655000,"date":"2024-07-22","index":11179,"close":155.87,"high":156.7,"low":152.54,"open":154.23,"volume":43912500},{"timestamp":1721741400,"date":"2024-07-23","index":11180,"close":154,"high":157.05,"low":153.8,"open":154.95,"volume":31950600},{"timestamp":1721827800,"date":"2024-07-24","index":11181,"close":144.63,"high":153.68,"low":144.53,"open":152.72,"volume":49203100},{"timestamp":1721914200,"date":"2024-07-25","index":11182,"close":138.32,"high":144.75,"low":136.81,"open":144.07,"volume":60578500},{"timestamp":1722000600,"date":"2024-07-26","index":11183,"close":139.99,"high":141.29,"low":138.27,"open":140.32,"volume":49435800},{"timestamp":1722259800,"date":"2024-07-29","index":11184,"close":139.75,"high":144.59,"low":138.75,"open":141.19,"volume":47447200}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":11185,"close":138.44,"high":141.7,"low":134.05,"open":139.88,"volume":68801700},{"timestamp":1722432600,"date":"2024-07-31","index":11186,"close":144.48,"high":153.6,"low":140.03,"open":150.73,"volume":114306800},{"timestamp":1722519000,"date":"2024-08-01","index":11187,"close":132.54,"high":147.29,"low":130.24,"open":145,"volume":94731900},{"timestamp":1722605400,"date":"2024-08-02","index":11188,"close":132.5,"high":137.1,"low":131.33,"open":133.5,"volume":78562000},{"timestamp":1722864600,"date":"2024-08-05","index":11189,"close":134.82,"high":139.14,"low":121.83,"open":122.16,"volume":76089400},{"timestamp":1722951000,"date":"2024-08-06","index":11190,"close":130.18,"high":136.44,"low":129.1,"open":135.15,"volume":64455600},{"timestamp":1723037400,"date":"2024-08-07","index":11191,"close":128.67,"high":136.24,"low":128.37,"open":133.75,"volume":54676500},{"timestamp":1723123800,"date":"2024-08-08","index":11192,"close":136.32,"high":136.48,"low":128.94,"open":131.97,"volume":49037500},{"timestamp":1723210200,"date":"2024-08-09","index":11193,"close":134.27,"high":135.5,"low":132.44,"open":134.69,"volume":40583000},{"timestamp":1723469400,"date":"2024-08-12","index":11194,"close":136.77,"high":137.99,"low":133.23,"open":134.44,"volume":39724300},{"timestamp":1723555800,"date":"2024-08-13","index":11195,"close":141.13,"high":141.19,"low":137.52,"open":138.12,"volume":42218000}]},{"date":"2024-04-30","estimated":0.61,"reported":0.62,"pre":[{"timestamp":1713187800,"date":"2024-04-15","index":11112,"close":160.32,"high":164.44,"low":158.76,"open":164.43,"volume":61461200},{"timestamp":1713274200,"date":"2024-04-16","index":11113,"close":163.46,"high":164.88,"low":161.67,"open":162.28,"volume":55302100},{"timestamp":1713360600,"date":"2024-04-17","index":11114,"close":154.02,"high":164.45,"low":153.88,"open":163.97,"volume":75909000},{"timestamp":1713447000,"date":"2024-04-18","index":11115,"close":155.08,"high":156.96,"low":152.32,"open":155.51,"volume":52669800},{"timestamp":1713533400,"date":"2024-04-19","index":11116,"close":146.64,"high":154.25,"low":145.29,"open":151.59,"volume":71232500},{"timestamp":1713792600,"date":"2024-04-22","index":11117,"close":148.64,"high":149.89,"low":145.63,"open":148.15,"volume":49397000},{"timestamp":1713879000,"date":"2024-04-23","index":11118,"close":152.27,"high":153.5,"low":150.35,"open":151.65,"volume":46051900},{"timestamp":1713965400,"date":"2024-04-24","index":11119,"close":151.74,"high":157.66,"low":150.63,"open":156.56,"volume":43412600},{"timestamp":1714051800,"date":"2024-04-25","index":11120,"close":153.76,"high":155.14,"low":146.75,"open":149.15,"volume":41471400},{"timestamp":1714138200,"date":"2024-04-26","index":11121,"close":157.4,"high":158.63,"low":153.43,"open":154.24,"volume":42510700},{"timestamp":1714397400,"date":"2024-04-29","index":11122,"close":160.2,"high":160.77,"low":156.26,"open":159.08,"volume":43478200}],"post":[{"timestamp":1714483800,"date":"2024-04-30","index":11123,"close":158.38,"high":162.29,"low":158.35,"open":160.63,"volume":60742800},{"timestamp":1714570200,"date":"2024-05-01","index":11124,"close":144.27,"high":151.37,"low":142.14,"open":148.11,"volume":89413200},{"timestamp":1714656600,"date":"2024-05-02","index":11125,"close":146.16,"high":147.62,"low":141.16,"open":145.51,"volume":50034700},{"timestamp":1714743000,"date":"2024-05-03","index":11126,"close":150.6,"high":150.79,"low":147.24,"open":148.75,"volume":49361100},{"timestamp":1715002200,"date":"2024-05-06","index":11127,"close":155.78,"high":156.65,"low":151.26,"open":153.1,"volume":44624500},{"timestamp":1715088600,"date":"2024-05-07","index":11128,"close":154.43,"high":157.7,"low":153.66,"open":156.32,"volume":37374900},{"timestamp":1715175000,"date":"2024-05-08","index":11129,"close":153.62,"high":155.33,"low":152.52,"open":153.4,"volume":28728000},{"timestamp":1715261400,"date":"2024-05-09","index":11130,"close":152.39,"high":154.09,"low":150.61,"open":153.13,"volume":33018000},{"timestamp":1715347800,"date":"2024-05-10","index":11131,"close":151.92,"high":156.37,"low":151.31,"open":154.29,"volume":37652800},{"timestamp":1715607000,"date":"2024-05-13","index":11132,"close":150.56,"high":153.33,"low":150.4,"open":151.28,"volume":27859200},{"timestamp":1715693400,"date":"2024-05-14","index":11133,"close":153.16,"high":153.49,"low":148.78,"open":150.43,"volume":31938300}]},{"date":"2024-01-30","estimated":0.77,"reported":0.77,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":11049,"close":146.56,"high":148.75,"low":145,"open":148.04,"volume":48250800},{"timestamp":1705415400,"date":"2024-01-16","index":11050,"close":158.74,"high":159.72,"low":149.98,"open":150.36,"volume":112711400},{"timestamp":1705501800,"date":"2024-01-17","index":11051,"close":160.17,"high":160.64,"low":154.4,"open":158.45,"volume":104085000},{"timestamp":1705588200,"date":"2024-01-18","index":11052,"close":162.67,"high":168.6,"low":158.22,"open":166.2,"volume":131864900},{"timestamp":1705674600,"date":"2024-01-19","index":11053,"close":174.23,"high":174.25,"low":162.2,"open":165.8,"volume":139825500},{"timestamp":1705933800,"date":"2024-01-22","index":11054,"close":168.18,"high":174.72,"low":164.15,"open":174.39,"volume":122973800},{"timestamp":1706020200,"date":"2024-01-23","index":11055,"close":168.42,"high":169.63,"low":164.27,"open":166.5,"volume":76830500},{"timestamp":1706106600,"date":"2024-01-24","index":11056,"close":178.29,"high":180.58,"low":170.56,"open":172.55,"volume":125516400},{"timestamp":1706193000,"date":"2024-01-25","index":11057,"close":180.33,"high":184.92,"low":177.63,"open":183.41,"volume":127171400},{"timestamp":1706279400,"date":"2024-01-26","index":11058,"close":177.25,"high":181.23,"low":174.15,"open":175.29,"volume":107381200},{"timestamp":1706538600,"date":"2024-01-29","index":11059,"close":177.83,"high":178.89,"low":174.4,"open":178.77,"volume":89384500}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":11060,"close":172.06,"high":178.48,"low":169.52,"open":176.13,"volume":122265700},{"timestamp":1706711400,"date":"2024-01-31","index":11061,"close":167.69,"high":171.3,"low":162.56,"open":165.74,"volume":133157300},{"timestamp":1706797800,"date":"2024-02-01","index":11062,"close":170.48,"high":171.14,"low":165.86,"open":169.27,"volume":91576700},{"timestamp":1706884200,"date":"2024-02-02","index":11063,"close":177.66,"high":179,"low":173.05,"open":173.79,"volume":82078100},{"timestamp":1707143400,"date":"2024-02-05","index":11064,"close":174.23,"high":180.01,"low":171.11,"open":179.09,"volume":76349200},{"timestamp":1707229800,"date":"2024-02-06","index":11065,"close":167.88,"high":173.88,"low":165.5,"open":173.15,"volume":68854100},{"timestamp":1707316200,"date":"2024-02-07","index":11066,"close":170.94,"high":172.97,"low":168.2,"open":169.47,"volume":53665400},{"timestamp":1707402600,"date":"2024-02-08","index":11067,"close":169.35,"high":172.17,"low":168.6,"open":170.33,"volume":43385300},{"timestamp":1707489000,"date":"2024-02-09","index":11068,"close":172.48,"high":175.1,"low":168.66,"open":171,"volume":56375700},{"timestamp":1707748200,"date":"2024-02-12","index":11069,"close":171.91,"high":177.41,"low":170.67,"open":172.68,"volume":58177100},{"timestamp":1707834600,"date":"2024-02-13","index":11070,"close":171.54,"high":173.17,"low":164.3,"open":167.94,"volume":63071300}]},{"date":"2023-10-31","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1697463000,"date":"2023-10-16","index":10988,"close":106.46,"high":107.48,"low":105.03,"open":105.42,"volume":42464500},{"timestamp":1697549400,"date":"2023-10-17","index":10989,"close":105.14,"high":106.29,"low":101.66,"open":103.54,"volume":49642100},{"timestamp":1697635800,"date":"2023-10-18","index":10990,"close":102.17,"high":104.78,"low":101.74,"open":103.38,"volume":50450000},{"timestamp":1697722200,"date":"2023-10-19","index":10991,"close":102.4,"high":105.6,"low":101.84,"open":103.81,"volume":52734200},{"timestamp":1697808600,"date":"2023-10-20","index":10992,"close":101.81,"high":104.34,"low":101.44,"open":102.28,"volume":61285600},{"timestamp":1698067800,"date":"2023-10-23","index":10993,"close":100.01,"high":102.42,"low":99.32,"open":100.81,"volume":50817400},{"timestamp":1698154200,"date":"2023-10-24","index":10994,"close":101.67,"high":101.79,"low":99.38,"open":100.97,"volume":51982900},{"timestamp":1698240600,"date":"2023-10-25","index":10995,"close":96.06,"high":101.03,"low":95.23,"open":100.42,"volume":53424500},{"timestamp":1698327000,"date":"2023-10-26","index":10996,"close":93.67,"high":97.52,"low":93.12,"open":95.99,"volume":49896400},{"timestamp":1698413400,"date":"2023-10-27","index":10997,"close":96.43,"high":97.35,"low":94.59,"open":95.8,"volume":52458700},{"timestamp":1698672600,"date":"2023-10-30","index":10998,"close":96.18,"high":97.04,"low":94.7,"open":96.14,"volume":43716600}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":10999,"close":98.5,"high":98.82,"low":94.07,"open":96.24,"volume":79547100},{"timestamp":1698845400,"date":"2023-11-01","index":11000,"close":108.04,"high":108.15,"low":98.5,"open":98.58,"volume":138641500},{"timestamp":1698931800,"date":"2023-11-02","index":11001,"close":107.83,"high":109.41,"low":105.91,"open":107.96,"volume":71377000},{"timestamp":1699018200,"date":"2023-11-03","index":11002,"close":112.25,"high":113.39,"low":107.86,"open":109.05,"volume":65576600},{"timestamp":1699281000,"date":"2023-11-06","index":11003,"close":111.75,"high":113.08,"low":110.22,"open":112.6,"volume":49270400},{"timestamp":1699367400,"date":"2023-11-07","index":11004,"close":113.45,"high":114.65,"low":111.22,"open":111.86,"volume":50550200},{"timestamp":1699453800,"date":"2023-11-08","index":11005,"close":113.59,"high":115.32,"low":112.88,"open":113.55,"volume":41880600},{"timestamp":1699540200,"date":"2023-11-09","index":11006,"close":113.49,"high":115.81,"low":113.06,"open":114.1,"volume":61146900},{"timestamp":1699626600,"date":"2023-11-10","index":11007,"close":118.59,"high":119.7,"low":114.03,"open":114.35,"volume":75135900},{"timestamp":1699885800,"date":"2023-11-13","index":11008,"close":116.79,"high":118.68,"low":116,"open":118.34,"volume":46741900},{"timestamp":1699972200,"date":"2023-11-14","index":11009,"close":119.88,"high":122.11,"low":119.22,"open":119.7,"volume":61017400}]},{"date":"2023-08-01","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":10924,"close":118.32,"high":118.84,"low":112.73,"open":115.95,"volume":68593300},{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":117.93,"high":118.43,"low":115.19,"open":117.55,"volume":57980100},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":116.43,"high":121.67,"low":115.55,"open":121.3,"volume":70363100},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":110.25,"high":115.05,"low":109.24,"open":114.96,"volume":76340400},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":110.95,"high":112.3,"low":109.54,"open":110.97,"volume":76778100},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":110.61,"high":111.31,"low":108.55,"open":110.62,"volume":45583600},{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":113,"high":114.05,"low":111,"open":111.14,"volume":44916300},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":110.09,"high":112.36,"low":109.3,"open":111.91,"volume":51721700},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":111.1,"high":115.08,"low":110.51,"open":111.79,"volume":70678000},{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":112.96,"high":114.86,"low":112.44,"open":113.38,"volume":55526000},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":114.4,"high":114.68,"low":112.35,"open":114.16,"volume":54187300}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":117.6,"high":118.19,"low":113.16,"open":114.26,"volume":95279300},{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":109.35,"high":119.5,"low":107.38,"open":119.49,"volume":173372000},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":113.15,"high":114.96,"low":108.95,"open":108.95,"volume":90605400},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":115.82,"high":118.85,"low":113.96,"open":114.48,"volume":83083100},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":116.81,"high":119.08,"low":115.49,"open":116.36,"volume":65854800},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":113.23,"high":115.46,"low":111.41,"open":114.94,"volume":54141800},{"timestamp":1691587800,"date":"2023-08-09","index":10941,"close":110.47,"high":113.15,"low":108.78,"open":112.89,"volume":56257100},{"timestamp":1691674200,"date":"2023-08-10","index":10942,"close":110.23,"high":113.89,"low":109.47,"open":111.3,"volume":57297800},{"timestamp":1691760600,"date":"2023-08-11","index":10943,"close":107.57,"high":109.07,"low":106.48,"open":108.85,"volume":55618700},{"timestamp":1692019800,"date":"2023-08-14","index":10944,"close":111.98,"high":111.99,"low":105.42,"open":106.75,"volume":57421800},{"timestamp":1692106200,"date":"2023-08-15","index":10945,"close":111.35,"high":113.18,"low":110.17,"open":111.99,"volume":53816600}]},{"date":"2023-05-02","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":10862,"close":89.87,"high":90.69,"low":88.3,"open":90.23,"volume":47250800},{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":89.78,"high":92.16,"low":89.33,"open":91.61,"volume":46246300},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":89.94,"high":90.54,"low":88.22,"open":88.51,"volume":37344500},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":90.11,"high":91.58,"low":88.73,"open":88.83,"volume":47082700},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":88.43,"high":89.8,"low":88.06,"open":89.8,"volume":41118300},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":87.57,"high":88.64,"low":86.34,"open":88.11,"volume":40423800},{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":83.8,"high":87.06,"low":83.76,"open":86.9,"volume":52771500},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":85.94,"high":87.35,"low":85.32,"open":86.51,"volume":47786600},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":87.44,"high":87.57,"low":84.09,"open":86.41,"volume":53087200},{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":89.37,"high":89.75,"low":86.44,"open":87.02,"volume":50652100},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":89.69,"high":91.04,"low":88.61,"open":91.03,"volume":59358700}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":89.91,"high":90.46,"low":88.12,"open":89.32,"volume":70483500},{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":81.62,"high":85.48,"low":81.02,"open":83.54,"volume":109482200},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":86.61,"high":91.64,"low":81.11,"open":81.57,"volume":122840500},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":89.84,"high":90.43,"low":84.72,"open":84.99,"volume":78407400},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":95.04,"high":95.66,"low":89.17,"open":89.99,"volume":95503200},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":95.06,"high":96.16,"low":93.43,"open":94.89,"volume":68674800},{"timestamp":1683725400,"date":"2023-05-10","index":10879,"close":97.02,"high":99.94,"low":96.12,"open":96.42,"volume":95619500},{"timestamp":1683811800,"date":"2023-05-11","index":10880,"close":97.1,"high":99.19,"low":96.14,"open":98.16,"volume":57061000},{"timestamp":1683898200,"date":"2023-05-12","index":10881,"close":95.26,"high":97.45,"low":93.68,"open":96.83,"volume":53790400},{"timestamp":1684157400,"date":"2023-05-15","index":10882,"close":97.4,"high":97.43,"low":93.45,"open":95.2,"volume":51749200},{"timestamp":1684243800,"date":"2023-05-16","index":10883,"close":101.48,"high":103.28,"low":97.31,"open":97.39,"volume":90622900}]},{"date":"2023-01-31","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":10799,"close":71,"high":71.1,"low":69.23,"open":69.84,"volume":45757400},{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":71.59,"high":72.66,"low":70.65,"open":70.87,"volume":42621300},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":70.53,"high":72.78,"low":70.5,"open":71.87,"volume":39538700},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":67.71,"high":69.25,"low":67.27,"open":68.97,"volume":47189900},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":70.07,"high":70.13,"low":67.45,"open":68.01,"volume":47757600},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":76.53,"high":76.59,"low":71.54,"open":72.22,"volume":84293200},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":74.7,"high":75.64,"low":73.42,"open":73.75,"volume":60822600},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":74.91,"high":75.12,"low":72.09,"open":72.9,"volume":49932600},{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":75.16,"high":77.08,"low":74.28,"open":76.5,"volume":49583900},{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":75.4,"high":76.74,"low":73.49,"open":73.7,"volume":58118600},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":72.45,"high":74.64,"low":72.4,"open":74.23,"volume":48105200}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":75.15,"high":75.2,"low":72.03,"open":72.26,"volume":71669100},{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":84.64,"high":85.48,"low":77.88,"open":78.47,"volume":152548200},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":88.31,"high":88.94,"low":83.2,"open":84.29,"volume":97762100},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":86.09,"high":88.8,"low":85.83,"open":86.66,"volume":66557800},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":83.68,"high":86.28,"low":83.22,"open":84.63,"volume":53008900},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":85.91,"high":86.25,"low":82.52,"open":84.32,"volume":65291900},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":84.69,"high":88,"low":84.54,"open":85.88,"volume":54140400},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":83.21,"high":86.67,"low":82.76,"open":85.88,"volume":46525400},{"timestamp":1676039400,"date":"2023-02-10","index":10818,"close":81.48,"high":82.71,"low":80.47,"open":82.29,"volume":49332600},{"timestamp":1676298600,"date":"2023-02-13","index":10819,"close":83.13,"high":84.15,"low":80.9,"open":81.57,"volume":45400000},{"timestamp":1676385000,"date":"2023-02-14","index":10820,"close":85.95,"high":86.19,"low":81.77,"open":82.7,"volume":55979700}]},{"date":"2022-11-01","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":10738,"close":57.96,"high":58.51,"low":57.1,"open":57.35,"volume":76977600},{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":57.92,"high":60.49,"low":56.4,"open":59.91,"volume":103064500},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":57.23,"high":59.04,"low":56.57,"open":57.33,"volume":75704800},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":57.77,"high":60.2,"low":57.4,"open":57.47,"volume":79552600},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":58.82,"high":58.91,"low":55.71,"open":57.22,"volume":95366400},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":58.7,"high":59,"low":56.66,"open":58.57,"volume":76305400},{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":61.47,"high":61.98,"low":58.69,"open":58.77,"volume":85501900},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":59.73,"high":61.77,"low":59.15,"open":59.69,"volume":79761600},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":58.6,"high":62.72,"low":58.51,"open":61.6,"volume":83871400},{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":62.01,"high":62.35,"low":58.92,"open":59.1,"volume":78198600},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":60.06,"high":61.86,"low":59.53,"open":60.75,"volume":73274100}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":59.66,"high":61.99,"low":59.43,"open":61.49,"volume":83806700},{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":58.63,"high":63.93,"low":58.57,"open":63,"volume":142669400},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":60.11,"high":62.28,"low":58.03,"open":58.11,"volume":95279900},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":62.19,"high":63,"low":60.53,"open":62.5,"volume":84791300},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":63.08,"high":63.53,"low":61.4,"open":62.93,"volume":62722500},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":63.85,"high":64.96,"low":62.37,"open":64.09,"volume":75938000},{"timestamp":1668004200,"date":"2022-11-09","index":10755,"close":59.92,"high":63.05,"low":59.8,"open":62.28,"volume":62940300},{"timestamp":1668090600,"date":"2022-11-10","index":10756,"close":68.47,"high":68.8,"low":63.62,"open":64.3,"volume":107996300},{"timestamp":1668177000,"date":"2022-11-11","index":10757,"close":72.37,"high":73.32,"low":68.29,"open":69.58,"volume":111709500},{"timestamp":1668436200,"date":"2022-11-14","index":10758,"close":73.53,"high":75.25,"low":72.67,"open":75.22,"volume":108892800},{"timestamp":1668522600,"date":"2022-11-15","index":10759,"close":76.37,"high":79.16,"low":75.39,"open":77.26,"volume":108946300}]},{"date":"2022-08-02","estimated":1.03,"reported":1.05,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":10674,"close":81.43,"high":84.47,"low":80.94,"open":82.21,"volume":90464300},{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":85.88,"high":86.41,"low":82.19,"open":82.76,"volume":85047500},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":89.43,"high":89.92,"low":85.08,"open":85.39,"volume":88348600},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":91.09,"high":91.58,"low":88.22,"open":89.6,"volume":90449300},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":88.1,"high":90.69,"low":87.04,"open":90.2,"volume":76989700},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":87.54,"high":87.6,"low":85.12,"open":86.57,"volume":70083000},{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":85.25,"high":87.75,"low":84.71,"open":87,"volume":69180400},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":89.82,"high":90.62,"low":86.29,"open":86.94,"volume":78301600},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":91.67,"high":92.22,"low":88.59,"open":90.42,"volume":79009200},{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":94.47,"high":94.81,"low":90.56,"open":90.7,"volume":76630700},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":96.78,"high":98.39,"low":93.96,"open":95.59,"volume":96477500}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":99.29,"high":100.92,"low":95.36,"open":95.71,"volume":116734100},{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":98.09,"high":98.77,"low":93.62,"open":94.83,"volume":131142000},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":103.91,"high":104.59,"low":97.26,"open":97.5,"volume":125855800},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":102.31,"high":103.86,"low":100.98,"open":101.05,"volume":93859900},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":100.07,"high":101.8,"low":97.99,"open":100.06,"volume":92606800},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":95.54,"high":98.05,"low":93.67,"open":97.95,"volume":89473700},{"timestamp":1660138200,"date":"2022-08-10","index":10691,"close":99.05,"high":99.35,"low":95.61,"open":98.45,"volume":83416100},{"timestamp":1660224600,"date":"2022-08-11","index":10692,"close":98.12,"high":102.37,"low":98,"open":99.93,"volume":77516900},{"timestamp":1660311000,"date":"2022-08-12","index":10693,"close":100.83,"high":101.4,"low":98.48,"open":99.2,"volume":72316300},{"timestamp":1660570200,"date":"2022-08-15","index":10694,"close":101.01,"high":101.85,"low":99.8,"open":100.51,"volume":61327100},{"timestamp":1660656600,"date":"2022-08-16","index":10695,"close":100.2,"high":101.45,"low":98.32,"open":100.84,"volume":60220700}]},{"date":"2022-05-03","estimated":0.91,"reported":1.13,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":10612,"close":93.89,"high":95.16,"low":91.64,"open":92.03,"volume":80605800},{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":96.93,"high":97.07,"low":92.84,"open":93.39,"volume":77069500},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":94.02,"high":97.91,"low":93.2,"open":97.84,"volume":62489000},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":89.85,"high":96.23,"low":89.24,"open":95.16,"volume":76680600},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":88.14,"high":91.46,"low":87.94,"open":90.03,"volume":75017700},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":90.69,"high":91.37,"low":88.61,"open":89.86,"volume":93481000},{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":85.16,"high":90.12,"low":85.08,"open":89.74,"volume":89127400},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":84.91,"high":87.9,"low":84.02,"open":84.25,"volume":83125100},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":89.64,"high":90.58,"low":84.78,"open":86.67,"volume":91495400},{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":85.52,"high":91.79,"low":85.38,"open":88.05,"volume":82647700},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":89.84,"high":90.37,"low":85.32,"open":85.66,"volume":98304100}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":91.13,"high":92.21,"low":89.01,"open":89.85,"volume":126381800},{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":99.42,"high":99.69,"low":91.7,"open":98.18,"volume":225394100},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":93.87,"high":97.84,"low":92.17,"open":97.65,"volume":153129800},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":95.34,"high":98.18,"low":92.65,"open":94.34,"volume":144286600},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":86.36,"high":93.74,"low":85.38,"open":92.87,"volume":144523700},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":88.73,"high":90.77,"low":85.41,"open":89.18,"volume":137235500},{"timestamp":1652275800,"date":"2022-05-11","index":10629,"close":87.92,"high":93.46,"low":86.53,"open":87.84,"volume":136137900},{"timestamp":1652362200,"date":"2022-05-12","index":10630,"close":87.06,"high":88.55,"low":83.27,"open":86.6,"volume":129214200},{"timestamp":1652448600,"date":"2022-05-13","index":10631,"close":95.12,"high":96.57,"low":88.22,"open":88.3,"volume":138068100},{"timestamp":1652707800,"date":"2022-05-16","index":10632,"close":94.24,"high":98.17,"low":93.08,"open":93.86,"volume":131065700},{"timestamp":1652794200,"date":"2022-05-17","index":10633,"close":102.47,"high":103.2,"low":97.54,"open":97.88,"volume":164227200}]},{"date":"2022-02-01","estimated":0.76,"reported":0.92,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":10549,"close":136.88,"high":137,"low":131.43,"open":131.68,"volume":71078400},{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":131.93,"high":136.39,"low":131.59,"open":134.5,"volume":56527400},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":128.27,"high":134.57,"low":128.02,"open":133.55,"volume":69831800},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":121.89,"high":128.51,"low":121.41,"open":126.04,"volume":91157300},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":118.81,"high":125.02,"low":118.39,"open":120.14,"volume":95685300},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":116.53,"high":116.77,"low":107.5,"open":115.4,"volume":116210100},{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":111.13,"high":114.82,"low":109.86,"open":114.1,"volume":85102900},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":110.71,"high":117.16,"low":108.63,"open":114.55,"volume":94752600},{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":102.6,"high":112.75,"low":101.94,"open":111.96,"volume":125954100},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":105.24,"high":105.4,"low":99.35,"open":101.55,"volume":98749500},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":114.25,"high":114.31,"low":106.9,"open":107.93,"volume":97206000}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":116.78,"high":117.26,"low":112.73,"open":116.75,"volume":122467900},{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":122.76,"high":130.06,"low":120.64,"open":129.89,"volume":180065000},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":120.08,"high":125.37,"low":118.82,"open":120.32,"volume":103599500},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":123.6,"high":124.96,"low":118.58,"open":120.34,"volume":86212000},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":123.67,"high":127.63,"low":122.79,"open":123.56,"volume":81672500},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":128.23,"high":128.71,"low":122.05,"open":122.38,"volume":84902800},{"timestamp":1644417000,"date":"2022-02-09","index":10566,"close":132.85,"high":132.96,"low":127.65,"open":129.6,"volume":92948900},{"timestamp":1644503400,"date":"2022-02-10","index":10567,"close":125.77,"high":131.76,"low":124.61,"open":128.84,"volume":108939900},{"timestamp":1644589800,"date":"2022-02-11","index":10568,"close":113.18,"high":127.17,"low":111.81,"open":126.14,"volume":164723200},{"timestamp":1644849000,"date":"2022-02-14","index":10569,"close":114.27,"high":118.37,"low":113.46,"open":115.51,"volume":135146400},{"timestamp":1644935400,"date":"2022-02-15","index":10570,"close":121.47,"high":121.88,"low":114.36,"open":117.19,"volume":143975900}]},{"date":"2021-10-26","estimated":0.67,"reported":0.73,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":10482,"close":104.68,"high":107.2,"low":104.02,"open":104.62,"volume":31284400},{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":105.04,"high":106.04,"low":104.34,"open":105.17,"volume":34039900},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":109.16,"high":109.88,"low":106.25,"open":106.28,"volume":55631900},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":111.99,"high":112.22,"low":109.63,"open":110.5,"volume":46900200},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":112.12,"high":112.84,"low":111.11,"open":112.51,"volume":34203000},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":116.43,"high":116.88,"low":111.37,"open":111.9,"volume":47537800},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":116.33,"high":117.17,"low":114.47,"open":116.16,"volume":39593900},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":116.39,"high":118.3,"low":115.42,"open":116.29,"volume":34244800},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":119.33,"high":119.68,"low":116.26,"open":116.5,"volume":34794900},{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":119.82,"high":121.56,"low":118.37,"open":120.83,"volume":38992700},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":122.36,"high":123.46,"low":118.6,"open":120.52,"volume":47834100}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":122.93,"high":127.2,"low":122.58,"open":122.99,"volume":59458900},{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":122.28,"high":128.08,"low":121.05,"open":121.63,"volume":98245300},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":121.16,"high":123.5,"low":120.26,"open":122.86,"volume":58002500},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":120.23,"high":122.57,"low":119.88,"open":120.95,"volume":43320100},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":125.23,"high":125.67,"low":118.13,"open":119.45,"volume":54559800},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":127.63,"high":128.46,"low":124.2,"open":124.98,"volume":53491900},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":130.53,"high":130.6,"low":126.79,"open":127.75,"volume":59537800},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":137.5,"high":139,"low":130.77,"open":132.01,"volume":84825200},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":136.34,"high":141.22,"low":134.42,"open":139.19,"volume":64920600},{"timestamp":1636381800,"date":"2021-11-08","index":10502,"close":150.16,"high":153.6,"low":137.7,"open":137.7,"volume":141493800},{"timestamp":1636468200,"date":"2021-11-09","index":10503,"close":148.92,"high":155.65,"low":143.89,"open":154.01,"volume":98442600}]},{"date":"2021-07-27","estimated":0.54,"reported":0.63,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":10418,"close":90.81,"high":91.9,"low":89.65,"open":91.22,"volume":28526600},{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":90.26,"high":91.41,"low":89.83,"open":90.48,"volume":30367600},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":89.05,"high":91.4,"low":88.94,"open":90.76,"volume":28108500},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":86.93,"high":89.78,"low":86.18,"open":89.78,"volume":38944700},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":85.89,"high":88.03,"low":85.68,"open":87.32,"volume":35860700},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":86.58,"high":87.23,"low":84.24,"open":84.99,"volume":39244800},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":87.11,"high":87.77,"low":85.17,"open":87.09,"volume":28089000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":89.41,"high":89.49,"low":86.9,"open":87.25,"volume":29469900},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":91.21,"high":91.36,"low":89.08,"open":89.4,"volume":33730100},{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":92.15,"high":92.37,"low":90.19,"open":91.35,"volume":31708900},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":91.82,"high":92.75,"low":91.12,"open":92.01,"volume":27668500}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":91.03,"high":94.1,"low":89.1,"open":92.94,"volume":69427000},{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":97.93,"high":98.71,"low":89.65,"open":93.44,"volume":140561000},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":102.95,"high":105.74,"low":96.58,"open":96.58,"volume":164091800},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":106.19,"high":106.97,"low":101.38,"open":101.6,"volume":125632000},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":108.63,"high":110.33,"low":103.83,"open":105.93,"volume":115581900},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":112.56,"high":114.85,"low":107.66,"open":108.15,"volume":157723100},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":118.77,"high":122.49,"low":114.16,"open":114.36,"volume":225368700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":112.35,"high":117.68,"low":111.59,"open":116.63,"volume":137860900},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":110.11,"high":116.26,"low":109.7,"open":110.55,"volume":143899000},{"timestamp":1628515800,"date":"2021-08-09","index":10438,"close":107.58,"high":112.33,"low":107.06,"open":111.31,"volume":115749900},{"timestamp":1628602200,"date":"2021-08-10","index":10439,"close":106.48,"high":109.17,"low":104.36,"open":107.9,"volume":113012300}]},{"date":"2021-04-27","estimated":0.44,"reported":0.52,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":10355,"close":78.58,"high":82.18,"low":78.03,"open":82.06,"volume":62098800},{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":80.19,"high":80.72,"low":78.98,"open":79.67,"volume":37767300},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":78.55,"high":80.13,"low":77.94,"open":79.88,"volume":34263800},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":83.01,"high":83.95,"low":79.97,"open":80.32,"volume":68942800},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":82.15,"high":83.59,"low":81.53,"open":83.3,"volume":47280600},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":81.11,"high":83.18,"low":80.39,"open":82.13,"volume":39115500},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":79.27,"high":81.11,"low":78.51,"open":80.82,"volume":34977800},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":81.61,"high":81.66,"low":78.86,"open":78.99,"volume":35069000},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":79.06,"high":81.79,"low":78.59,"open":81.61,"volume":38846100},{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":82.76,"high":83.3,"low":79.96,"open":80.21,"volume":49194000},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":85.41,"high":85.9,"low":82.7,"open":83.35,"volume":57594500}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":85.21,"high":87.15,"low":85.13,"open":85.67,"volume":61909900},{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":84.02,"high":89.2,"low":83.92,"open":88.85,"volume":108920300},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":83.91,"high":85.27,"low":82.63,"open":84.7,"volume":51294500},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":81.62,"high":84.1,"low":81.42,"open":82.97,"volume":46601900},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":78.55,"high":82,"low":78.46,"open":81.97,"volume":66323300},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":78.61,"high":78.67,"low":77.04,"open":77.95,"volume":59194300},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":77.83,"high":79.3,"low":77.36,"open":79.05,"volume":42310200},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":77.89,"high":78.06,"low":76.47,"open":77.63,"volume":38661300},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":78.81,"high":79.57,"low":78.22,"open":78.75,"volume":36954200},{"timestamp":1620653400,"date":"2021-05-10","index":10375,"close":75.99,"high":78.3,"low":75.92,"open":78.2,"volume":45134500},{"timestamp":1620739800,"date":"2021-05-11","index":10376,"close":76.83,"high":76.93,"low":72.75,"open":73.57,"volume":51008200}]},{"date":"2021-01-26","estimated":0.47,"reported":0.52,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":10292,"close":94.58,"high":96.4,"low":93.27,"open":95.98,"volume":39816400},{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":97.25,"high":99.23,"low":93.76,"open":94.03,"volume":48600200},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":95.36,"high":98.97,"low":94.07,"open":97.86,"volume":67672300},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":91.78,"high":93.89,"low":90.84,"open":93.01,"volume":60712900},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":90.79,"high":92.36,"low":90.45,"open":91.77,"volume":53408200},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":88.21,"high":91.59,"low":87.86,"open":90.75,"volume":49340300},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":89.45,"high":89.58,"low":87.24,"open":89.56,"volume":45115100},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":88.75,"high":90.78,"low":88.6,"open":90.55,"volume":35185800},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":91.53,"high":92.07,"low":88.43,"open":89.34,"volume":54221900},{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":92.79,"high":95.95,"low":91.88,"open":94.42,"volume":71294700},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":94.13,"high":95.74,"low":91.4,"open":94.14,"volume":55086900}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":94.71,"high":95.72,"low":93.63,"open":94.91,"volume":59449100},{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":88.84,"high":91.88,"low":86.22,"open":91.1,"volume":73341200},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":87.52,"high":89.88,"low":87.3,"open":89.83,"volume":47048400},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":85.64,"high":88.33,"low":85.02,"open":87.56,"volume":56735800},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":87.66,"high":87.95,"low":84.66,"open":86.83,"volume":42359300},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":88.86,"high":89.28,"low":86.95,"open":88.49,"volume":33850000},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":87.89,"high":89.48,"low":87.34,"open":88.6,"volume":32312900},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":87.84,"high":88.6,"low":87.06,"open":88.22,"volume":30791600},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":87.9,"high":88.36,"low":86.88,"open":88.15,"volume":30268700},{"timestamp":1612794600,"date":"2021-02-08","index":10312,"close":91.47,"high":91.99,"low":87.98,"open":88.31,"volume":47639900},{"timestamp":1612881000,"date":"2021-02-09","index":10313,"close":90.91,"high":93.3,"low":90.55,"open":91.39,"volume":37596400}]},{"date":"2020-10-27","estimated":0.36,"reported":0.41,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":10231,"close":84.29,"high":85.13,"low":83.12,"open":83.65,"volume":47669700},{"timestamp":1602595800,"date":"2020-10-13","index":10232,"close":85.28,"high":86.09,"low":83.97,"open":84.86,"volume":42764100},{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":84.21,"high":85.96,"low":83.46,"open":85.86,"volume":40403000},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":83.13,"high":84.72,"low":82.42,"open":83.4,"volume":33696400},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":83.17,"high":83.99,"low":82.41,"open":83.54,"volume":31474300},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":82,"high":84.65,"low":81.53,"open":83.62,"volume":36689100},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":81.56,"high":82.69,"low":80.58,"open":82.16,"volume":38219400},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":79.2,"high":81.93,"low":79.19,"open":81.72,"volume":36426400},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":79.42,"high":80.82,"low":78.42,"open":79.65,"volume":38006800},{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":81.96,"high":81.99,"low":79.33,"open":80.93,"volume":46557700},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":82.23,"high":84.97,"low":80.86,"open":82.55,"volume":69423700}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":78.88,"high":82.37,"low":77.57,"open":82,"volume":156669500},{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":76.4,"high":78.96,"low":75.76,"open":78.73,"volume":76529900},{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":78.02,"high":79.18,"low":76.29,"open":76.75,"volume":52784100},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":75.29,"high":77.7,"low":74.23,"open":77.09,"volume":51349000},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":74.7,"high":76.34,"low":73.76,"open":75.85,"volume":45760700},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":76.58,"high":77.08,"low":74.6,"open":74.93,"volume":41231800},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":81.35,"high":81.85,"low":78.97,"open":80.25,"volume":66579700},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":83,"high":83.5,"low":81.85,"open":83.27,"volume":46542300},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":85.88,"high":86.09,"low":82.67,"open":83.52,"volume":53829900},{"timestamp":1604932200,"date":"2020-11-09","index":10251,"close":83.12,"high":87.05,"low":82.77,"open":84.24,"volume":58580700},{"timestamp":1605018600,"date":"2020-11-10","index":10252,"close":77.99,"high":82.13,"low":77.63,"open":81.93,"volume":67137200}]},{"date":"2020-07-28","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":10167,"close":53.59,"high":58.35,"low":53.38,"open":56.68,"volume":57741800},{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":54.72,"high":54.86,"low":52.26,"open":53.3,"volume":54890100},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":55.34,"high":55.37,"low":53.59,"open":54.96,"volume":42360300},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":54.92,"high":55.15,"low":53.74,"open":54.68,"volume":36887100},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":55.04,"high":55.81,"low":54.68,"open":55.31,"volume":34710400},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":57.46,"high":57.53,"low":54.83,"open":55.23,"volume":45034300},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":57,"high":58.5,"low":56.32,"open":57.81,"volume":44741000},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":61.79,"high":62,"low":56.97,"open":57.07,"volume":135159400},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":59.57,"high":62.33,"low":58.63,"open":61.63,"volume":106829100},{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":69.4,"high":69.94,"low":64.05,"open":64.18,"volume":205314500},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":68.97,"high":71.63,"low":67.79,"open":69.28,"volume":107918100}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":67.61,"high":69.8,"low":67.02,"open":68.1,"volume":94181400},{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":76.09,"high":77.19,"low":73.9,"open":75.5,"volume":132969700},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":78.2,"high":78.96,"low":75.07,"open":75.37,"volume":80286900},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":77.43,"high":78.96,"low":75.36,"open":78.67,"volume":71621600},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":77.67,"high":78.5,"low":77.06,"open":78.19,"volume":42628800},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":85.04,"high":85.81,"low":77.99,"open":78.03,"volume":155676100},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":85.31,"high":86.32,"low":83.32,"open":84.96,"volume":65642600},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":86.71,"high":86.98,"low":84.78,"open":85.49,"volume":53961700},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":84.85,"high":87.29,"low":82.67,"open":86.67,"volume":66543200},{"timestamp":1597066200,"date":"2020-08-10","index":10187,"close":82.24,"high":85.16,"low":79.32,"open":85.05,"volume":70536100},{"timestamp":1597152600,"date":"2020-08-11","index":10188,"close":76.88,"high":80.71,"low":76.1,"open":80.71,"volume":77877700}]},{"date":"2020-04-28","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":10104,"close":50.94,"high":51.07,"low":48.23,"open":48.47,"volume":64290100},{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":54.93,"high":55.14,"low":52.11,"open":52.24,"volume":85306800},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":54.99,"high":55.57,"low":53.41,"open":53.73,"volume":83814000},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":56.95,"high":58.08,"low":55.63,"open":55.96,"volume":103106500},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":56.6,"high":57.76,"low":55.55,"open":57.35,"volume":76908800},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":56.97,"high":58.63,"low":55.85,"open":55.98,"volume":72367300},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":52.92,"high":57.73,"low":51.41,"open":56.9,"volume":123906400},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":55.92,"high":56.15,"low":54.34,"open":54.91,"volume":63041600},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":55.9,"high":57.29,"low":55.64,"open":56.65,"volume":69662700},{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":56.18,"high":56.78,"low":54.42,"open":55.1,"volume":72761000},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":56.49,"high":58,"low":56.25,"open":57.44,"volume":62568100}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":55.51,"high":57.35,"low":55.3,"open":57.16,"volume":80501800},{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":53.66,"high":54.86,"low":52.74,"open":54.53,"volume":110800900},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":52.39,"high":54.29,"low":52.03,"open":53.43,"volume":65543900},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":49.88,"high":51.95,"low":49.09,"open":51.07,"volume":69562700},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":52.56,"high":52.61,"low":49.73,"open":49.82,"volume":62590600},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":52.19,"high":53.51,"low":51.29,"open":53.43,"volume":56560500},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":52.16,"high":53.31,"low":51.88,"open":52.42,"volume":48138100},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":51.95,"high":52.97,"low":51.62,"open":52.93,"volume":48956600},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":53.19,"high":53.27,"low":51.81,"open":52.15,"volume":40686100},{"timestamp":1589203800,"date":"2020-05-11","index":10124,"close":55.74,"high":55.89,"low":52.75,"open":52.9,"volume":68746400},{"timestamp":1589290200,"date":"2020-05-12","index":10125,"close":53.76,"high":56.58,"low":53.75,"open":56.21,"volume":55631100}]},{"date":"2020-01-28","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":10041,"close":48.17,"high":49.29,"low":48,"open":49.26,"volume":44133700},{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":48.75,"high":48.86,"low":48.24,"open":48.66,"volume":34266800},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":48.21,"high":49.04,"low":47.91,"open":48.64,"volume":38563200},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":48.55,"high":49.08,"low":48.12,"open":48.23,"volume":40199900},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":49.77,"high":50.31,"low":48.99,"open":49.17,"volume":58898900},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":50.93,"high":51.05,"low":49.9,"open":50.2,"volume":57722500},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":51.05,"high":51.81,"low":50.7,"open":50.96,"volume":49095000},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":51.43,"high":51.88,"low":51.2,"open":51.63,"volume":40772200},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":51.71,"high":51.75,"low":50.74,"open":51.34,"volume":40135400},{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":50.35,"high":52.81,"low":49.47,"open":52.28,"volume":80004900},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":49.26,"high":49.79,"low":47.9,"open":48.45,"volume":48878600}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":50.53,"high":50.85,"low":49.48,"open":50.03,"volume":62343800},{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":47.51,"high":48.07,"low":46.1,"open":47.84,"volume":112349900},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":48.78,"high":48.81,"low":46.13,"open":46.49,"volume":70460200},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":47,"high":48.58,"low":46.79,"open":48.4,"volume":60322400},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":48.02,"high":48.1,"low":46.23,"open":46.4,"volume":46983500},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":49.45,"high":49.75,"low":48.61,"open":49.21,"volume":46302100},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":49.84,"high":50.42,"low":49.31,"open":50.29,"volume":42737100},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":49.32,"high":49.39,"low":47.63,"open":48.8,"volume":48670600},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":49.73,"high":50.67,"low":48.64,"open":48.91,"volume":53107600},{"timestamp":1581345000,"date":"2020-02-10","index":10061,"close":52.26,"high":52.3,"low":49.35,"open":49.47,"volume":60971700},{"timestamp":1581431400,"date":"2020-02-11","index":10062,"close":53.8,"high":54.48,"low":52.91,"open":53.22,"volume":74719100}]},{"date":"2019-10-29","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":9980,"close":30.53,"high":30.61,"low":29.38,"open":29.71,"volume":44473700},{"timestamp":1571146200,"date":"2019-10-15","index":9981,"close":30.72,"high":30.92,"low":30.17,"open":30.7,"volume":41600700},{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":30.81,"high":31.41,"low":30.53,"open":30.6,"volume":42804400},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":31.14,"high":31.4,"low":30.86,"open":31.3,"volume":36884400},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":30.97,"high":31.33,"low":30.29,"open":31.06,"volume":39681700},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":32.03,"high":32.26,"low":31.41,"open":31.5,"volume":52182800},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":31.51,"high":32.15,"low":31.5,"open":32.06,"volume":36185200},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":31.36,"high":31.65,"low":30.83,"open":31.09,"volume":26582200},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":31.72,"high":31.86,"low":31.34,"open":31.58,"volume":27808000},{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":32.71,"high":32.86,"low":31.83,"open":31.9,"volume":45368800},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":33.69,"high":33.91,"low":33.15,"open":33.16,"volume":51223600}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":33.03,"high":33.9,"low":32.7,"open":33.73,"volume":78700100},{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":33.13,"high":33.34,"low":32.03,"open":32.93,"volume":78228800},{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":33.93,"high":34.34,"low":32.82,"open":32.98,"volume":67881600},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":34.89,"high":35,"low":34.1,"open":34.37,"volume":64238600},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":36.29,"high":36.45,"low":34.76,"open":35.19,"volume":83343800},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":36.15,"high":37.18,"low":35.98,"open":36.56,"volume":84848600},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":35.93,"high":36.48,"low":35.52,"open":36.06,"volume":51675100},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":36.28,"high":36.99,"low":36.03,"open":36.52,"volume":54350200},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":36.29,"high":36.58,"low":36,"open":36.06,"volume":39353900},{"timestamp":1573482600,"date":"2019-11-11","index":10000,"close":36.31,"high":36.66,"low":35.58,"open":35.96,"volume":43511100},{"timestamp":1573569000,"date":"2019-11-12","index":10001,"close":36.71,"high":37.13,"low":36.4,"open":36.43,"volume":58664500}]},{"date":"2019-07-30","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1563197400,"date":"2019-07-15","index":9916,"close":34.39,"high":34.55,"low":33.27,"open":33.34,"volume":65565200},{"timestamp":1563283800,"date":"2019-07-16","index":9917,"close":33.85,"high":34.86,"low":33.8,"open":34.3,"volume":66912700},{"timestamp":1563370200,"date":"2019-07-17","index":9918,"close":33.6,"high":34.3,"low":33.49,"open":34.01,"volume":42557900},{"timestamp":1563456600,"date":"2019-07-18","index":9919,"close":33,"high":33.46,"low":32.42,"open":33.03,"volume":58473900},{"timestamp":1563543000,"date":"2019-07-19","index":9920,"close":32.51,"high":33.35,"low":32.45,"open":33.08,"volume":44617700},{"timestamp":1563802200,"date":"2019-07-22","index":9921,"close":32.85,"high":33.31,"low":32.74,"open":32.8,"volume":37777300},{"timestamp":1563888600,"date":"2019-07-23","index":9922,"close":33.49,"high":33.5,"low":32.93,"open":33.17,"volume":38532500},{"timestamp":1563975000,"date":"2019-07-24","index":9923,"close":34.11,"high":34.36,"low":33.45,"open":33.64,"volume":41952300},{"timestamp":1564061400,"date":"2019-07-25","index":9924,"close":33.67,"high":34.25,"low":33.62,"open":34.05,"volume":36705600},{"timestamp":1564147800,"date":"2019-07-26","index":9925,"close":34.02,"high":34.77,"low":33.87,"open":34.23,"volume":43502800},{"timestamp":1564407000,"date":"2019-07-29","index":9926,"close":33.48,"high":34.18,"low":32.98,"open":34.14,"volume":45922000}],"post":[{"timestamp":1564493400,"date":"2019-07-30","index":9927,"close":33.87,"high":33.94,"low":32.94,"open":33.21,"volume":72198900},{"timestamp":1564579800,"date":"2019-07-31","index":9928,"close":30.45,"high":32.3,"low":30.3,"open":32.08,"volume":119190000},{"timestamp":1564666200,"date":"2019-08-01","index":9929,"close":29.86,"high":31.48,"low":29.1,"open":30.5,"volume":80878900},{"timestamp":1564752600,"date":"2019-08-02","index":9930,"close":29.44,"high":29.73,"low":28.94,"open":29.48,"volume":60410900},{"timestamp":1565011800,"date":"2019-08-05","index":9931,"close":27.99,"high":28.49,"low":27.65,"open":28.26,"volume":74333200},{"timestamp":1565098200,"date":"2019-08-06","index":9932,"close":28.86,"high":29.05,"low":28.2,"open":28.86,"volume":60578400},{"timestamp":1565184600,"date":"2019-08-07","index":9933,"close":29.19,"high":29.28,"low":28.37,"open":28.47,"volume":58577500},{"timestamp":1565271000,"date":"2019-08-08","index":9934,"close":33.92,"high":34.27,"low":31.48,"open":31.53,"volume":167278800},{"timestamp":1565357400,"date":"2019-08-09","index":9935,"close":34.19,"high":35.55,"low":33.08,"open":33.45,"volume":132483900},{"timestamp":1565616600,"date":"2019-08-12","index":9936,"close":32.43,"high":34.65,"low":32.08,"open":34.16,"volume":106936000},{"timestamp":1565703000,"date":"2019-08-13","index":9937,"close":32.11,"high":33.14,"low":31.72,"open":32.36,"volume":102009700}]},{"date":"2019-04-30","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":9853,"close":27.85,"high":28.38,"low":27.66,"open":28.21,"volume":41048800},{"timestamp":1555335000,"date":"2019-04-15","index":9854,"close":27.33,"high":27.84,"low":26.96,"open":27.8,"volume":40812500},{"timestamp":1555421400,"date":"2019-04-16","index":9855,"close":27.93,"high":28.18,"low":27.49,"open":27.72,"volume":47340100},{"timestamp":1555507800,"date":"2019-04-17","index":9856,"close":27.49,"high":28.27,"low":27.22,"open":28.21,"volume":48240800},{"timestamp":1555594200,"date":"2019-04-18","index":9857,"close":27.68,"high":27.88,"low":27.34,"open":27.6,"volume":39880900},{"timestamp":1555939800,"date":"2019-04-22","index":9858,"close":28.18,"high":28.23,"low":27.39,"open":27.62,"volume":36477300},{"timestamp":1556026200,"date":"2019-04-23","index":9859,"close":27.97,"high":28.49,"low":27.79,"open":28.18,"volume":41777500},{"timestamp":1556112600,"date":"2019-04-24","index":9860,"close":28.46,"high":28.85,"low":27.93,"open":28.1,"volume":51784700},{"timestamp":1556199000,"date":"2019-04-25","index":9861,"close":27.66,"high":28.86,"low":27.36,"open":28.67,"volume":57329700},{"timestamp":1556285400,"date":"2019-04-26","index":9862,"close":27.88,"high":27.9,"low":27.05,"open":27.66,"volume":48827900},{"timestamp":1556544600,"date":"2019-04-29","index":9863,"close":27.69,"high":28.14,"low":27.5,"open":27.9,"volume":44532700}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":9864,"close":27.63,"high":27.8,"low":26.94,"open":27.59,"volume":73165900},{"timestamp":1556717400,"date":"2019-05-01","index":9865,"close":26.81,"high":29.15,"low":26.78,"open":28.95,"volume":136066900},{"timestamp":1556803800,"date":"2019-05-02","index":9866,"close":28.29,"high":28.64,"low":26.61,"open":26.94,"volume":100514800},{"timestamp":1556890200,"date":"2019-05-03","index":9867,"close":28.22,"high":28.42,"low":27.66,"open":28.3,"volume":55503100},{"timestamp":1557149400,"date":"2019-05-06","index":9868,"close":27.42,"high":27.5,"low":26.45,"open":26.72,"volume":70344100},{"timestamp":1557235800,"date":"2019-05-07","index":9869,"close":26.66,"high":27.35,"low":26.21,"open":27.2,"volume":75868800},{"timestamp":1557322200,"date":"2019-05-08","index":9870,"close":27.09,"high":27.71,"low":26.27,"open":26.41,"volume":65967500},{"timestamp":1557408600,"date":"2019-05-09","index":9871,"close":27.21,"high":27.38,"low":26.03,"open":26.7,"volume":73150900},{"timestamp":1557495000,"date":"2019-05-10","index":9872,"close":27.96,"high":28.1,"low":26.93,"open":27.03,"volume":82930100},{"timestamp":1557754200,"date":"2019-05-13","index":9873,"close":26.24,"high":27.23,"low":26.1,"open":26.98,"volume":99017900},{"timestamp":1557840600,"date":"2019-05-14","index":9874,"close":27.32,"high":27.48,"low":26.15,"open":26.53,"volume":82980400}]},{"date":"2019-01-29","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1547217000,"date":"2019-01-11","index":9790,"close":20.27,"high":20.35,"low":19.19,"open":19.47,"volume":85110800},{"timestamp":1547476200,"date":"2019-01-14","index":9791,"close":20.23,"high":20.62,"low":19.75,"open":19.96,"volume":71350200},{"timestamp":1547562600,"date":"2019-01-15","index":9792,"close":20.38,"high":20.68,"low":20.26,"open":20.44,"volume":62785800},{"timestamp":1547649000,"date":"2019-01-16","index":9793,"close":19.73,"high":20.54,"low":19.71,"open":20.4,"volume":70849300},{"timestamp":1547735400,"date":"2019-01-17","index":9794,"close":20.25,"high":20.51,"low":19.02,"open":19.49,"volume":85018400},{"timestamp":1547821800,"date":"2019-01-18","index":9795,"close":20.77,"high":21.05,"low":20.02,"open":20.37,"volume":88131000},{"timestamp":1548167400,"date":"2019-01-22","index":9796,"close":19.76,"high":20.92,"low":19.7,"open":20.48,"volume":78513700},{"timestamp":1548253800,"date":"2019-01-23","index":9797,"close":19.8,"high":20.48,"low":19.55,"open":20.03,"volume":77811300},{"timestamp":1548340200,"date":"2019-01-24","index":9798,"close":20.85,"high":21.01,"low":20.04,"open":20.06,"volume":97433400},{"timestamp":1548426600,"date":"2019-01-25","index":9799,"close":21.93,"high":22.03,"low":20.79,"open":20.99,"volume":110239500},{"timestamp":1548685800,"date":"2019-01-28","index":9800,"close":20.18,"high":21.01,"low":20.02,"open":20.32,"volume":135164100}],"post":[{"timestamp":1548772200,"date":"2019-01-29","index":9801,"close":19.25,"high":20.39,"low":19.05,"open":20.26,"volume":131202500},{"timestamp":1548858600,"date":"2019-01-30","index":9802,"close":23.09,"high":23.13,"low":21.37,"open":21.49,"volume":211421200},{"timestamp":1548945000,"date":"2019-01-31","index":9803,"close":24.41,"high":25.14,"low":22.83,"open":23.02,"volume":182575600},{"timestamp":1549031400,"date":"2019-02-01","index":9804,"close":24.51,"high":24.84,"low":24.07,"open":24.61,"volume":105356200},{"timestamp":1549290600,"date":"2019-02-04","index":9805,"close":24.13,"high":24.66,"low":24.07,"open":24.43,"volume":70843800},{"timestamp":1549377000,"date":"2019-02-05","index":9806,"close":23.31,"high":23.86,"low":22.98,"open":23.42,"volume":122226000},{"timestamp":1549463400,"date":"2019-02-06","index":9807,"close":23.26,"high":24.14,"low":23.22,"open":23.63,"volume":78684300},{"timestamp":1549549800,"date":"2019-02-07","index":9808,"close":22.67,"high":23.22,"low":22.32,"open":22.99,"volume":86723900},{"timestamp":1549636200,"date":"2019-02-08","index":9809,"close":23.05,"high":23.28,"low":22.27,"open":22.33,"volume":78129300},{"timestamp":1549895400,"date":"2019-02-11","index":9810,"close":22.96,"high":23.28,"low":22.66,"open":23.05,"volume":60578700},{"timestamp":1549981800,"date":"2019-02-12","index":9811,"close":22.82,"high":23.56,"low":22.75,"open":23.43,"volume":67595400}]},{"date":"2018-10-24","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1539091800,"date":"2018-10-09","index":9726,"close":27.24,"high":27.71,"low":26,"open":26.15,"volume":105461800},{"timestamp":1539178200,"date":"2018-10-10","index":9727,"close":25,"high":27.4,"low":24.91,"open":27.38,"volume":147682900},{"timestamp":1539264600,"date":"2018-10-11","index":9728,"close":25.3,"high":26.2,"low":24.55,"open":24.74,"volume":147013800},{"timestamp":1539351000,"date":"2018-10-12","index":9729,"close":26.34,"high":26.97,"low":25.67,"open":26.77,"volume":111059400},{"timestamp":1539610200,"date":"2018-10-15","index":9730,"close":26.26,"high":26.77,"low":25.75,"open":26.38,"volume":70523500},{"timestamp":1539696600,"date":"2018-10-16","index":9731,"close":28.18,"high":28.23,"low":26.17,"open":26.63,"volume":92529000},{"timestamp":1539783000,"date":"2018-10-17","index":9732,"close":27.3,"high":28.53,"low":26.92,"open":28.41,"volume":89466900},{"timestamp":1539869400,"date":"2018-10-18","index":9733,"close":26.62,"high":27.75,"low":26.4,"open":27.08,"volume":79623700},{"timestamp":1539955800,"date":"2018-10-19","index":9734,"close":23.66,"high":27.1,"low":23.6,"open":27.03,"volume":130799900},{"timestamp":1540215000,"date":"2018-10-22","index":9735,"close":25.03,"high":25.64,"low":24.09,"open":24.46,"volume":114158900},{"timestamp":1540301400,"date":"2018-10-23","index":9736,"close":25.09,"high":25.26,"low":23.85,"open":24.18,"volume":101763000}],"post":[{"timestamp":1540387800,"date":"2018-10-24","index":9737,"close":22.79,"high":25.1,"low":22.75,"open":25.04,"volume":134489100},{"timestamp":1540474200,"date":"2018-10-25","index":9738,"close":19.27,"high":20.15,"low":17.72,"open":17.92,"volume":189173700},{"timestamp":1540560600,"date":"2018-10-26","index":9739,"close":17.63,"high":18.78,"low":17.05,"open":18.49,"volume":119689000},{"timestamp":1540819800,"date":"2018-10-29","index":9740,"close":16.85,"high":18.23,"low":16.27,"open":18.21,"volume":94479600},{"timestamp":1540906200,"date":"2018-10-30","index":9741,"close":17.2,"high":17.24,"low":16.17,"open":16.38,"volume":99049400},{"timestamp":1540992600,"date":"2018-10-31","index":9742,"close":18.21,"high":18.34,"low":17.12,"open":17.87,"volume":110463700},{"timestamp":1541079000,"date":"2018-11-01","index":9743,"close":20.22,"high":20.33,"low":18.08,"open":18.41,"volume":136896500},{"timestamp":1541165400,"date":"2018-11-02","index":9744,"close":20.23,"high":21.06,"low":19.47,"open":20.59,"volume":123788000},{"timestamp":1541428200,"date":"2018-11-05","index":9745,"close":19.9,"high":20.18,"low":18.88,"open":20.12,"volume":108016700},{"timestamp":1541514600,"date":"2018-11-06","index":9746,"close":20.68,"high":21.65,"low":19.48,"open":19.5,"volume":144995700},{"timestamp":1541601000,"date":"2018-11-07","index":9747,"close":21.84,"high":22.22,"low":21.07,"open":21.42,"volume":121115800}]},{"date":"2018-07-25","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":9662,"close":16.55,"high":16.65,"low":16.31,"open":16.59,"volume":37093000},{"timestamp":1531315800,"date":"2018-07-11","index":9663,"close":16.27,"high":16.53,"low":16.02,"open":16.15,"volume":42544100},{"timestamp":1531402200,"date":"2018-07-12","index":9664,"close":16.56,"high":16.79,"low":16.38,"open":16.41,"volume":44188100},{"timestamp":1531488600,"date":"2018-07-13","index":9665,"close":16.27,"high":16.69,"low":16.22,"open":16.68,"volume":40614100},{"timestamp":1531747800,"date":"2018-07-16","index":9666,"close":16.58,"high":17,"low":16.41,"open":16.42,"volume":65275300},{"timestamp":1531834200,"date":"2018-07-17","index":9667,"close":16.87,"high":16.88,"low":16.48,"open":16.5,"volume":42313500},{"timestamp":1531920600,"date":"2018-07-18","index":9668,"close":16.85,"high":16.99,"low":16.55,"open":16.94,"volume":40881500},{"timestamp":1532007000,"date":"2018-07-19","index":9669,"close":16.71,"high":16.88,"low":16.55,"open":16.71,"volume":41267800},{"timestamp":1532093400,"date":"2018-07-20","index":9670,"close":16.5,"high":16.88,"low":16.44,"open":16.66,"volume":42879800},{"timestamp":1532352600,"date":"2018-07-23","index":9671,"close":16.66,"high":16.68,"low":15.9,"open":16.47,"volume":44940800},{"timestamp":1532439000,"date":"2018-07-24","index":9672,"close":16.19,"high":16.86,"low":16.11,"open":16.75,"volume":58201500}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":9673,"close":16.05,"high":16.39,"low":15.72,"open":16.3,"volume":82604900},{"timestamp":1532611800,"date":"2018-07-26","index":9674,"close":18.35,"high":18.45,"low":16.83,"open":17.16,"volume":192661100},{"timestamp":1532698200,"date":"2018-07-27","index":9675,"close":18.94,"high":19.88,"low":18.31,"open":19.07,"volume":161903800},{"timestamp":1532957400,"date":"2018-07-30","index":9676,"close":19.42,"high":20.18,"low":19.31,"open":19.4,"volume":160823400},{"timestamp":1533043800,"date":"2018-07-31","index":9677,"close":18.33,"high":19.5,"low":18.27,"open":19.35,"volume":118403400},{"timestamp":1533130200,"date":"2018-08-01","index":9678,"close":18.48,"high":18.95,"low":18.32,"open":18.34,"volume":75495200},{"timestamp":1533216600,"date":"2018-08-02","index":9679,"close":18.79,"high":18.83,"low":18,"open":18.17,"volume":52867100},{"timestamp":1533303000,"date":"2018-08-03","index":9680,"close":18.49,"high":19.06,"low":18.37,"open":18.94,"volume":53232100},{"timestamp":1533562200,"date":"2018-08-06","index":9681,"close":19.43,"high":19.44,"low":18.46,"open":18.89,"volume":83579700},{"timestamp":1533648600,"date":"2018-08-07","index":9682,"close":19.56,"high":19.71,"low":19.08,"open":19.53,"volume":72822600},{"timestamp":1533735000,"date":"2018-08-08","index":9683,"close":19.58,"high":19.77,"low":19.26,"open":19.46,"volume":52081400}]},{"date":"2018-04-25","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1523367000,"date":"2018-04-10","index":9599,"close":9.98,"high":10.04,"low":9.71,"open":9.75,"volume":42849200},{"timestamp":1523453400,"date":"2018-04-11","index":9600,"close":9.82,"high":10.03,"low":9.79,"open":9.87,"volume":29169300},{"timestamp":1523539800,"date":"2018-04-12","index":9601,"close":10.08,"high":10.1,"low":9.82,"open":9.98,"volume":47784400},{"timestamp":1523626200,"date":"2018-04-13","index":9602,"close":9.93,"high":10.22,"low":9.88,"open":10.2,"volume":38935700},{"timestamp":1523885400,"date":"2018-04-16","index":9603,"close":10.09,"high":10.17,"low":9.9,"open":10,"volume":28875100},{"timestamp":1523971800,"date":"2018-04-17","index":9604,"close":10.52,"high":10.53,"low":10.2,"open":10.28,"volume":45360300},{"timestamp":1524058200,"date":"2018-04-18","index":9605,"close":10.36,"high":10.65,"low":10.33,"open":10.51,"volume":42449600},{"timestamp":1524144600,"date":"2018-04-19","index":9606,"close":10.11,"high":10.33,"low":9.99,"open":10.18,"volume":57841600},{"timestamp":1524231000,"date":"2018-04-20","index":9607,"close":9.99,"high":10.14,"low":9.95,"open":10.05,"volume":39011900},{"timestamp":1524490200,"date":"2018-04-23","index":9608,"close":10.04,"high":10.19,"low":9.97,"open":10.09,"volume":42971300},{"timestamp":1524576600,"date":"2018-04-24","index":9609,"close":10.09,"high":10.35,"low":9.95,"open":10.19,"volume":44992200}],"post":[{"timestamp":1524663000,"date":"2018-04-25","index":9610,"close":9.71,"high":10.09,"low":9.56,"open":10.06,"volume":90578000},{"timestamp":1524749400,"date":"2018-04-26","index":9611,"close":11.04,"high":11.19,"low":10.61,"open":10.87,"volume":145284100},{"timestamp":1524835800,"date":"2018-04-27","index":9612,"close":11.11,"high":11.36,"low":11.02,"open":11.2,"volume":74347800},{"timestamp":1525095000,"date":"2018-04-30","index":9613,"close":10.88,"high":11.14,"low":10.87,"open":11.06,"volume":50608800},{"timestamp":1525181400,"date":"2018-05-01","index":9614,"close":11.13,"high":11.15,"low":10.77,"open":10.83,"volume":43441600},{"timestamp":1525267800,"date":"2018-05-02","index":9615,"close":10.97,"high":11.16,"low":10.97,"open":11.1,"volume":29267300},{"timestamp":1525354200,"date":"2018-05-03","index":9616,"close":10.93,"high":11.06,"low":10.83,"open":10.9,"volume":33310600},{"timestamp":1525440600,"date":"2018-05-04","index":9617,"close":11.28,"high":11.29,"low":10.87,"open":10.88,"volume":47884900},{"timestamp":1525699800,"date":"2018-05-07","index":9618,"close":11.59,"high":11.68,"low":11.3,"open":11.32,"volume":54001700},{"timestamp":1525786200,"date":"2018-05-08","index":9619,"close":11.61,"high":11.66,"low":11.4,"open":11.49,"volume":35218400},{"timestamp":1525872600,"date":"2018-05-09","index":9620,"close":11.95,"high":11.98,"low":11.57,"open":11.65,"volume":49605700}]},{"date":"2018-01-30","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1515767400,"date":"2018-01-12","index":9540,"close":12.02,"high":12.07,"low":11.8,"open":11.82,"volume":47149300},{"timestamp":1516113000,"date":"2018-01-16","index":9541,"close":11.91,"high":12.2,"low":11.8,"open":12.05,"volume":42686600},{"timestamp":1516199400,"date":"2018-01-17","index":9542,"close":12.18,"high":12.19,"low":11.82,"open":11.9,"volume":39020800},{"timestamp":1516285800,"date":"2018-01-18","index":9543,"close":12.47,"high":12.68,"low":12.15,"open":12.18,"volume":62086200},{"timestamp":1516372200,"date":"2018-01-19","index":9544,"close":12.59,"high":12.88,"low":12.54,"open":12.56,"volume":46800700},{"timestamp":1516631400,"date":"2018-01-22","index":9545,"close":12.65,"high":12.74,"low":12.37,"open":12.61,"volume":34758600},{"timestamp":1516717800,"date":"2018-01-23","index":9546,"close":12.94,"high":13,"low":12.76,"open":12.82,"volume":46417200},{"timestamp":1516804200,"date":"2018-01-24","index":9547,"close":12.71,"high":13.05,"low":12.6,"open":13.02,"volume":41956400},{"timestamp":1516890600,"date":"2018-01-25","index":9548,"close":12.41,"high":12.94,"low":12.32,"open":12.78,"volume":42966600},{"timestamp":1516977000,"date":"2018-01-26","index":9549,"close":12.95,"high":12.95,"low":12.62,"open":12.7,"volume":44239000},{"timestamp":1517236200,"date":"2018-01-29","index":9550,"close":13.32,"high":13.47,"low":13.05,"open":13.13,"volume":66645400}],"post":[{"timestamp":1517322600,"date":"2018-01-30","index":9551,"close":12.87,"high":13.27,"low":12.69,"open":13.12,"volume":91236400},{"timestamp":1517409000,"date":"2018-01-31","index":9552,"close":13.74,"high":13.85,"low":13.15,"open":13.24,"volume":140977800},{"timestamp":1517495400,"date":"2018-02-01","index":9553,"close":13.25,"high":13.84,"low":13.21,"open":13.62,"volume":67543300},{"timestamp":1517581800,"date":"2018-02-02","index":9554,"close":12.45,"high":13.06,"low":12.43,"open":13.05,"volume":79432600},{"timestamp":1517841000,"date":"2018-02-05","index":9555,"close":11.57,"high":12.18,"low":10.93,"open":12.05,"volume":116568900},{"timestamp":1517927400,"date":"2018-02-06","index":9556,"close":11.65,"high":11.74,"low":11,"open":11.04,"volume":87123200},{"timestamp":1518013800,"date":"2018-02-07","index":9557,"close":11.6,"high":11.9,"low":11.53,"open":11.7,"volume":55758400},{"timestamp":1518100200,"date":"2018-02-08","index":9558,"close":11.22,"high":11.85,"low":11.21,"open":11.72,"volume":56471800},{"timestamp":1518186600,"date":"2018-02-09","index":9559,"close":11.31,"high":11.57,"low":10.63,"open":11.54,"volume":85458200},{"timestamp":1518445800,"date":"2018-02-12","index":9560,"close":11.68,"high":11.8,"low":11.43,"open":11.47,"volume":63160900},{"timestamp":1518532200,"date":"2018-02-13","index":9561,"close":11.78,"high":11.82,"low":11.53,"open":11.6,"volume":33661400}]},{"date":"2017-10-24","estimated":0.08,"reported":0.1,"pre":[{"timestamp":1507555800,"date":"2017-10-09","index":9474,"close":13.47,"high":13.83,"low":13.26,"open":13.26,"volume":54032500},{"timestamp":1507642200,"date":"2017-10-10","index":9475,"close":13.7,"high":13.79,"low":13.44,"open":13.72,"volume":43304000},{"timestamp":1507728600,"date":"2017-10-11","index":9476,"close":13.88,"high":13.96,"low":13.61,"open":13.62,"volume":38746600},{"timestamp":1507815000,"date":"2017-10-12","index":9477,"close":14.2,"high":14.37,"low":13.81,"open":13.85,"volume":69874100},{"timestamp":1507901400,"date":"2017-10-13","index":9478,"close":14.22,"high":14.41,"low":14.12,"open":14.32,"volume":37515800},{"timestamp":1508160600,"date":"2017-10-16","index":9479,"close":14.26,"high":14.35,"low":14.12,"open":14.25,"volume":34136800},{"timestamp":1508247000,"date":"2017-10-17","index":9480,"close":14.16,"high":14.35,"low":14.14,"open":14.24,"volume":28995600},{"timestamp":1508333400,"date":"2017-10-18","index":9481,"close":14.07,"high":14.28,"low":13.76,"open":14.2,"volume":39020300},{"timestamp":1508419800,"date":"2017-10-19","index":9482,"close":13.95,"high":14.04,"low":13.69,"open":13.85,"volume":33795700},{"timestamp":1508506200,"date":"2017-10-20","index":9483,"close":13.81,"high":14.09,"low":13.8,"open":14.03,"volume":32538900},{"timestamp":1508765400,"date":"2017-10-23","index":9484,"close":14.1,"high":14.19,"low":13.9,"open":13.94,"volume":49838000}],"post":[{"timestamp":1508851800,"date":"2017-10-24","index":9485,"close":14.25,"high":14.36,"low":14.15,"open":14.2,"volume":84891600},{"timestamp":1508938200,"date":"2017-10-25","index":9486,"close":12.33,"high":13.13,"low":12.29,"open":12.95,"volume":166762100},{"timestamp":1509024600,"date":"2017-10-26","index":9487,"close":12.01,"high":12.46,"low":12,"open":12.45,"volume":87625400},{"timestamp":1509111000,"date":"2017-10-27","index":9488,"close":11.84,"high":12.19,"low":11.35,"open":12.17,"volume":115650400},{"timestamp":1509370200,"date":"2017-10-30","index":9489,"close":10.89,"high":11.42,"low":10.65,"open":11.26,"volume":137785100},{"timestamp":1509456600,"date":"2017-10-31","index":9490,"close":10.99,"high":11.31,"low":10.69,"open":10.76,"volume":78600000},{"timestamp":1509543000,"date":"2017-11-01","index":9491,"close":10.8,"high":11.29,"low":10.72,"open":11.25,"volume":66875500},{"timestamp":1509629400,"date":"2017-11-02","index":9492,"close":10.85,"high":10.99,"low":10.66,"open":10.87,"volume":47942500},{"timestamp":1509715800,"date":"2017-11-03","index":9493,"close":11.12,"high":11.13,"low":10.82,"open":10.95,"volume":44264300},{"timestamp":1509978600,"date":"2017-11-06","index":9494,"close":11.93,"high":12.09,"low":11.64,"open":12.04,"volume":96349800},{"timestamp":1510065000,"date":"2017-11-07","index":9495,"close":12.05,"high":12.27,"low":11.92,"open":11.94,"volume":67900200}]},{"date":"2017-07-25","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2017-05-01","estimated":-0.04,"reported":-0.04,"pre":[{"timestamp":1492090200,"date":"2017-04-13","index":9351,"close":12.31,"high":12.72,"low":12.22,"open":12.51,"volume":53442600},{"timestamp":1492435800,"date":"2017-04-17","index":9352,"close":12.79,"high":12.8,"low":12.37,"open":12.53,"volume":38188200},{"timestamp":1492522200,"date":"2017-04-18","index":9353,"close":12.95,"high":12.97,"low":12.58,"open":12.63,"volume":37172000},{"timestamp":1492608600,"date":"2017-04-19","index":9354,"close":12.84,"high":13.21,"low":12.8,"open":13.09,"volume":36491100},{"timestamp":1492695000,"date":"2017-04-20","index":9355,"close":13.11,"high":13.15,"low":12.88,"open":12.98,"volume":41976100},{"timestamp":1492781400,"date":"2017-04-21","index":9356,"close":13,"high":13.12,"low":12.9,"open":13.08,"volume":25689600},{"timestamp":1493040600,"date":"2017-04-24","index":9357,"close":13.13,"high":13.23,"low":13.05,"open":13.23,"volume":36120300},{"timestamp":1493127000,"date":"2017-04-25","index":9358,"close":13.49,"high":13.53,"low":13.16,"open":13.24,"volume":35881000},{"timestamp":1493213400,"date":"2017-04-26","index":9359,"close":13.41,"high":13.53,"low":13.22,"open":13.42,"volume":36644500},{"timestamp":1493299800,"date":"2017-04-27","index":9360,"close":13.62,"high":13.7,"low":13.37,"open":13.43,"volume":31327600},{"timestamp":1493386200,"date":"2017-04-28","index":9361,"close":13.3,"high":13.76,"low":13.16,"open":13.73,"volume":50376000}],"post":[{"timestamp":1493645400,"date":"2017-05-01","index":9362,"close":13.62,"high":13.63,"low":13.25,"open":13.43,"volume":68036300},{"timestamp":1493731800,"date":"2017-05-02","index":9363,"close":10.32,"high":11.76,"low":10.3,"open":11.73,"volume":268336500},{"timestamp":1493818200,"date":"2017-05-03","index":9364,"close":10.39,"high":10.68,"low":9.85,"open":10.29,"volume":140899400},{"timestamp":1493904600,"date":"2017-05-04","index":9365,"close":10.1,"high":10.55,"low":9.94,"open":10.55,"volume":77031400},{"timestamp":1493991000,"date":"2017-05-05","index":9366,"close":10.19,"high":10.26,"low":9.94,"open":10.13,"volume":51759000},{"timestamp":1494250200,"date":"2017-05-08","index":9367,"close":10.04,"high":10.22,"low":10,"open":10.22,"volume":35101100},{"timestamp":1494336600,"date":"2017-05-09","index":9368,"close":10.18,"high":10.4,"low":10.04,"open":10.04,"volume":51017300},{"timestamp":1494423000,"date":"2017-05-10","index":9369,"close":10.79,"high":10.85,"low":10.45,"open":10.46,"volume":65995900},{"timestamp":1494509400,"date":"2017-05-11","index":9370,"close":11.07,"high":11.26,"low":10.51,"open":10.74,"volume":72946500},{"timestamp":1494595800,"date":"2017-05-12","index":9371,"close":11.26,"high":11.4,"low":11.08,"open":11.2,"volume":56072600},{"timestamp":1494855000,"date":"2017-05-15","index":9372,"close":11.42,"high":11.6,"low":11.3,"open":11.41,"volume":52565000}]},{"date":"2017-01-31","estimated":-0.02,"reported":-0.01,"pre":[{"timestamp":1484317800,"date":"2017-01-13","index":9289,"close":10.58,"high":10.87,"low":10.56,"open":10.79,"volume":38377500},{"timestamp":1484663400,"date":"2017-01-17","index":9290,"close":9.82,"high":10.23,"low":9.78,"open":10.17,"volume":70491800},{"timestamp":1484749800,"date":"2017-01-18","index":9291,"close":9.88,"high":10.1,"low":9.42,"open":9.54,"volume":51797600},{"timestamp":1484836200,"date":"2017-01-19","index":9292,"close":9.77,"high":10.25,"low":9.75,"open":9.92,"volume":46151300},{"timestamp":1484922600,"date":"2017-01-20","index":9293,"close":9.75,"high":9.96,"low":9.67,"open":9.88,"volume":27982100},{"timestamp":1485181800,"date":"2017-01-23","index":9294,"close":9.91,"high":10.06,"low":9.68,"open":9.68,"volume":27905700},{"timestamp":1485268200,"date":"2017-01-24","index":9295,"close":10.44,"high":10.49,"low":9.95,"open":9.95,"volume":43991200},{"timestamp":1485354600,"date":"2017-01-25","index":9296,"close":10.35,"high":10.98,"low":10.15,"open":10.74,"volume":61778100},{"timestamp":1485441000,"date":"2017-01-26","index":9297,"close":10.52,"high":10.66,"low":10.3,"open":10.35,"volume":35866600},{"timestamp":1485527400,"date":"2017-01-27","index":9298,"close":10.67,"high":10.73,"low":10.52,"open":10.6,"volume":32719200},{"timestamp":1485786600,"date":"2017-01-30","index":9299,"close":10.61,"high":10.68,"low":10.3,"open":10.62,"volume":37725000}],"post":[{"timestamp":1485873000,"date":"2017-01-31","index":9300,"close":10.37,"high":10.67,"low":10.22,"open":10.6,"volume":53704900},{"timestamp":1485959400,"date":"2017-02-01","index":9301,"close":12.06,"high":12.14,"low":10.81,"open":10.9,"volume":165939300},{"timestamp":1486045800,"date":"2017-02-02","index":9302,"close":12.28,"high":12.66,"low":11.95,"open":11.98,"volume":116324500},{"timestamp":1486132200,"date":"2017-02-03","index":9303,"close":12.24,"high":12.5,"low":12.04,"open":12.37,"volume":60036700},{"timestamp":1486391400,"date":"2017-02-06","index":9304,"close":13.63,"high":13.7,"low":12.38,"open":12.46,"volume":140474100},{"timestamp":1486477800,"date":"2017-02-07","index":9305,"close":13.29,"high":14.27,"low":13.06,"open":14.05,"volume":158683800},{"timestamp":1486564200,"date":"2017-02-08","index":9306,"close":13.56,"high":13.75,"low":13.08,"open":13.21,"volume":75942900},{"timestamp":1486650600,"date":"2017-02-09","index":9307,"close":13.42,"high":13.89,"low":13.4,"open":13.78,"volume":73339900},{"timestamp":1486737000,"date":"2017-02-10","index":9308,"close":13.58,"high":13.86,"low":13.25,"open":13.86,"volume":54579300},{"timestamp":1486996200,"date":"2017-02-13","index":9309,"close":13.49,"high":13.95,"low":13.38,"open":13.7,"volume":57413100},{"timestamp":1487082600,"date":"2017-02-14","index":9310,"close":13.26,"high":13.49,"low":13.19,"open":13.43,"volume":40479100}]},{"date":"2016-10-20","estimated":null,"reported":0.03,"pre":[],"post":[]},{"date":"2016-07-21","estimated":-0.08,"reported":-0.05,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":9156,"close":5.04,"high":5.11,"low":4.9,"open":4.91,"volume":19392900},{"timestamp":1467898200,"date":"2016-07-07","index":9157,"close":5.02,"high":5.1,"low":4.94,"open":5.07,"volume":15813800},{"timestamp":1467984600,"date":"2016-07-08","index":9158,"close":5.1,"high":5.15,"low":4.82,"open":4.84,"volume":28140700},{"timestamp":1468243800,"date":"2016-07-11","index":9159,"close":5.01,"high":5.19,"low":5,"open":5.13,"volume":21027900},{"timestamp":1468330200,"date":"2016-07-12","index":9160,"close":5.14,"high":5.17,"low":5.01,"open":5.01,"volume":20832500},{"timestamp":1468416600,"date":"2016-07-13","index":9161,"close":5.09,"high":5.19,"low":5.04,"open":5.14,"volume":14032500},{"timestamp":1468503000,"date":"2016-07-14","index":9162,"close":5.17,"high":5.24,"low":5.06,"open":5.15,"volume":20050100},{"timestamp":1468589400,"date":"2016-07-15","index":9163,"close":5.14,"high":5.2,"low":5.1,"open":5.2,"volume":14219300},{"timestamp":1468848600,"date":"2016-07-18","index":9164,"close":5.51,"high":5.57,"low":5.13,"open":5.19,"volume":38619400},{"timestamp":1468935000,"date":"2016-07-19","index":9165,"close":5.41,"high":5.55,"low":5.34,"open":5.5,"volume":23439600},{"timestamp":1469021400,"date":"2016-07-20","index":9166,"close":5.41,"high":5.5,"low":5.4,"open":5.48,"volume":20102400}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":9167,"close":5.22,"high":5.45,"low":5.1,"open":5.43,"volume":40242000},{"timestamp":1469194200,"date":"2016-07-22","index":9168,"close":5.84,"high":5.97,"low":5.45,"open":5.73,"volume":101838300},{"timestamp":1469453400,"date":"2016-07-25","index":9169,"close":6.7,"high":6.95,"low":5.92,"open":5.93,"volume":118328600},{"timestamp":1469539800,"date":"2016-07-26","index":9170,"close":6.98,"high":7.16,"low":6.71,"open":6.76,"volume":81230600},{"timestamp":1469626200,"date":"2016-07-27","index":9171,"close":6.85,"high":6.98,"low":6.68,"open":6.93,"volume":38567300},{"timestamp":1469712600,"date":"2016-07-28","index":9172,"close":6.82,"high":6.98,"low":6.74,"open":6.79,"volume":27515600},{"timestamp":1469799000,"date":"2016-07-29","index":9173,"close":6.86,"high":6.96,"low":6.75,"open":6.88,"volume":22580500},{"timestamp":1470058200,"date":"2016-08-01","index":9174,"close":6.64,"high":6.92,"low":6.57,"open":6.89,"volume":26729000},{"timestamp":1470144600,"date":"2016-08-02","index":9175,"close":6.26,"high":6.6,"low":6.15,"open":6.56,"volume":40816400},{"timestamp":1470231000,"date":"2016-08-03","index":9176,"close":6.3,"high":6.45,"low":6.15,"open":6.18,"volume":23807800},{"timestamp":1470317400,"date":"2016-08-04","index":9177,"close":6.47,"high":6.61,"low":6.37,"open":6.39,"volume":22411000}]},{"date":"2016-04-21","estimated":-0.13,"reported":-0.12,"pre":[{"timestamp":1459949400,"date":"2016-04-06","index":9093,"close":2.8,"high":2.8,"low":2.72,"open":2.75,"volume":12534600},{"timestamp":1460035800,"date":"2016-04-07","index":9094,"close":2.64,"high":2.83,"low":2.61,"open":2.76,"volume":13479200},{"timestamp":1460122200,"date":"2016-04-08","index":9095,"close":2.74,"high":2.76,"low":2.68,"open":2.7,"volume":8489000},{"timestamp":1460381400,"date":"2016-04-11","index":9096,"close":2.76,"high":2.82,"low":2.74,"open":2.76,"volume":9045100},{"timestamp":1460467800,"date":"2016-04-12","index":9097,"close":2.81,"high":2.85,"low":2.76,"open":2.79,"volume":16131900},{"timestamp":1460554200,"date":"2016-04-13","index":9098,"close":2.8,"high":2.82,"low":2.73,"open":2.78,"volume":8048000},{"timestamp":1460640600,"date":"2016-04-14","index":9099,"close":2.72,"high":2.79,"low":2.7,"open":2.77,"volume":8985300},{"timestamp":1460727000,"date":"2016-04-15","index":9100,"close":2.7,"high":2.75,"low":2.68,"open":2.72,"volume":7487500},{"timestamp":1460986200,"date":"2016-04-18","index":9101,"close":2.76,"high":2.8,"low":2.65,"open":2.67,"volume":8938800},{"timestamp":1461072600,"date":"2016-04-19","index":9102,"close":2.62,"high":2.78,"low":2.61,"open":2.78,"volume":11719900},{"timestamp":1461159000,"date":"2016-04-20","index":9103,"close":2.7,"high":2.72,"low":2.61,"open":2.62,"volume":7926100}],"post":[{"timestamp":1461245400,"date":"2016-04-21","index":9104,"close":2.62,"high":2.7,"low":2.6,"open":2.65,"volume":13957200},{"timestamp":1461331800,"date":"2016-04-22","index":9105,"close":3.99,"high":3.99,"low":3.18,"open":3.19,"volume":143265300},{"timestamp":1461591000,"date":"2016-04-25","index":9106,"close":3.45,"high":3.82,"low":3.31,"open":3.81,"volume":80607900},{"timestamp":1461677400,"date":"2016-04-26","index":9107,"close":3.66,"high":3.75,"low":3.44,"open":3.45,"volume":36336900},{"timestamp":1461763800,"date":"2016-04-27","index":9108,"close":3.73,"high":3.75,"low":3.53,"open":3.55,"volume":24186800},{"timestamp":1461850200,"date":"2016-04-28","index":9109,"close":3.61,"high":3.8,"low":3.6,"open":3.69,"volume":20230000},{"timestamp":1461936600,"date":"2016-04-29","index":9110,"close":3.55,"high":3.69,"low":3.45,"open":3.69,"volume":17717800},{"timestamp":1462195800,"date":"2016-05-02","index":9111,"close":3.74,"high":3.75,"low":3.57,"open":3.58,"volume":16972800},{"timestamp":1462282200,"date":"2016-05-03","index":9112,"close":3.6,"high":3.71,"low":3.58,"open":3.7,"volume":13784800},{"timestamp":1462368600,"date":"2016-05-04","index":9113,"close":3.6,"high":3.67,"low":3.54,"open":3.54,"volume":8688500},{"timestamp":1462455000,"date":"2016-05-05","index":9114,"close":3.66,"high":3.8,"low":3.61,"open":3.64,"volume":21529600}]},{"date":"2016-01-19","estimated":-0.1,"reported":-0.1,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":9028,"close":2.87,"high":3.01,"low":2.87,"open":2.97,"volume":11086100},{"timestamp":1451917800,"date":"2016-01-04","index":9029,"close":2.77,"high":2.82,"low":2.63,"open":2.77,"volume":32516800},{"timestamp":1452004200,"date":"2016-01-05","index":9030,"close":2.75,"high":2.8,"low":2.64,"open":2.77,"volume":12972300},{"timestamp":1452090600,"date":"2016-01-06","index":9031,"close":2.51,"high":2.71,"low":2.47,"open":2.66,"volume":23759400},{"timestamp":1452177000,"date":"2016-01-07","index":9032,"close":2.28,"high":2.48,"low":2.26,"open":2.43,"volume":22203500},{"timestamp":1452263400,"date":"2016-01-08","index":9033,"close":2.14,"high":2.42,"low":2.1,"open":2.36,"volume":31822400},{"timestamp":1452522600,"date":"2016-01-11","index":9034,"close":2.34,"high":2.36,"low":2.12,"open":2.16,"volume":19629300},{"timestamp":1452609000,"date":"2016-01-12","index":9035,"close":2.39,"high":2.46,"low":2.28,"open":2.4,"volume":17986100},{"timestamp":1452695400,"date":"2016-01-13","index":9036,"close":2.25,"high":2.45,"low":2.21,"open":2.4,"volume":12749700},{"timestamp":1452781800,"date":"2016-01-14","index":9037,"close":2.21,"high":2.35,"low":2.21,"open":2.29,"volume":15666600},{"timestamp":1452868200,"date":"2016-01-15","index":9038,"close":2.03,"high":2.13,"low":1.99,"open":2.1,"volume":21199300}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":9039,"close":1.95,"high":2.11,"low":1.9,"open":2.08,"volume":18978900},{"timestamp":1453300200,"date":"2016-01-20","index":9040,"close":1.8,"high":1.95,"low":1.75,"open":1.81,"volume":29243600},{"timestamp":1453386600,"date":"2016-01-21","index":9041,"close":2.09,"high":2.18,"low":1.81,"open":1.82,"volume":26387900},{"timestamp":1453473000,"date":"2016-01-22","index":9042,"close":2.02,"high":2.17,"low":1.98,"open":2.11,"volume":16245500},{"timestamp":1453732200,"date":"2016-01-25","index":9043,"close":2.12,"high":2.15,"low":2.01,"open":2.01,"volume":13080900},{"timestamp":1453818600,"date":"2016-01-26","index":9044,"close":2.07,"high":2.15,"low":2.03,"open":2.14,"volume":11097400},{"timestamp":1453905000,"date":"2016-01-27","index":9045,"close":2.13,"high":2.18,"low":2.07,"open":2.08,"volume":10833200},{"timestamp":1453991400,"date":"2016-01-28","index":9046,"close":2.08,"high":2.17,"low":2.07,"open":2.16,"volume":7118400},{"timestamp":1454077800,"date":"2016-01-29","index":9047,"close":2.2,"high":2.2,"low":2.07,"open":2.09,"volume":11998100},{"timestamp":1454337000,"date":"2016-02-01","index":9048,"close":2.14,"high":2.19,"low":2.11,"open":2.17,"volume":8816100},{"timestamp":1454423400,"date":"2016-02-02","index":9049,"close":1.99,"high":2.14,"low":1.96,"open":2.11,"volume":11224100}]},{"date":"2015-10-15","estimated":-0.12,"reported":-0.17,"pre":[{"timestamp":1443619800,"date":"2015-09-30","index":8964,"close":1.72,"high":1.72,"low":1.68,"open":1.7,"volume":5739500},{"timestamp":1443706200,"date":"2015-10-01","index":8965,"close":1.74,"high":1.77,"low":1.72,"open":1.77,"volume":5531700},{"timestamp":1443792600,"date":"2015-10-02","index":8966,"close":1.83,"high":1.83,"low":1.72,"open":1.76,"volume":7146100},{"timestamp":1444051800,"date":"2015-10-05","index":8967,"close":1.8,"high":1.87,"low":1.77,"open":1.82,"volume":7595600},{"timestamp":1444138200,"date":"2015-10-06","index":8968,"close":1.83,"high":1.86,"low":1.8,"open":1.8,"volume":8558400},{"timestamp":1444224600,"date":"2015-10-07","index":8969,"close":1.86,"high":1.87,"low":1.82,"open":1.82,"volume":7859200},{"timestamp":1444311000,"date":"2015-10-08","index":8970,"close":1.93,"high":1.95,"low":1.85,"open":1.87,"volume":9198700},{"timestamp":1444397400,"date":"2015-10-09","index":8971,"close":1.96,"high":1.96,"low":1.89,"open":1.92,"volume":8629100},{"timestamp":1444656600,"date":"2015-10-12","index":8972,"close":1.87,"high":1.96,"low":1.85,"open":1.96,"volume":7686600},{"timestamp":1444743000,"date":"2015-10-13","index":8973,"close":1.92,"high":1.94,"low":1.86,"open":1.87,"volume":6698400},{"timestamp":1444829400,"date":"2015-10-14","index":8974,"close":1.95,"high":1.96,"low":1.92,"open":1.92,"volume":10184300}],"post":[{"timestamp":1444915800,"date":"2015-10-15","index":8975,"close":1.97,"high":2.06,"low":1.95,"open":1.97,"volume":27327100},{"timestamp":1445002200,"date":"2015-10-16","index":8976,"close":1.94,"high":2,"low":1.89,"open":2,"volume":21544900},{"timestamp":1445261400,"date":"2015-10-19","index":8977,"close":2.01,"high":2.01,"low":1.91,"open":1.91,"volume":10670800},{"timestamp":1445347800,"date":"2015-10-20","index":8978,"close":2.02,"high":2.03,"low":1.97,"open":2,"volume":5584200},{"timestamp":1445434200,"date":"2015-10-21","index":8979,"close":2.1,"high":2.12,"low":2.01,"open":2.02,"volume":14944100},{"timestamp":1445520600,"date":"2015-10-22","index":8980,"close":2.14,"high":2.16,"low":2.09,"open":2.1,"volume":8208400},{"timestamp":1445607000,"date":"2015-10-23","index":8981,"close":2.21,"high":2.21,"low":2.1,"open":2.1,"volume":9564200},{"timestamp":1445866200,"date":"2015-10-26","index":8982,"close":2.15,"high":2.21,"low":2.12,"open":2.21,"volume":6313500},{"timestamp":1445952600,"date":"2015-10-27","index":8983,"close":2.15,"high":2.16,"low":2.1,"open":2.12,"volume":5755600},{"timestamp":1446039000,"date":"2015-10-28","index":8984,"close":2.18,"high":2.2,"low":2.12,"open":2.14,"volume":6950600},{"timestamp":1446125400,"date":"2015-10-29","index":8985,"close":2.13,"high":2.18,"low":2.11,"open":2.15,"volume":4500400}]},{"date":"2015-07-16","estimated":-0.17,"reported":-0.17,"pre":[{"timestamp":1435671000,"date":"2015-06-30","index":8900,"close":2.4,"high":2.43,"low":2.35,"open":2.43,"volume":19381300},{"timestamp":1435757400,"date":"2015-07-01","index":8901,"close":2.42,"high":2.48,"low":2.36,"open":2.47,"volume":19375000},{"timestamp":1435843800,"date":"2015-07-02","index":8902,"close":2.53,"high":2.63,"low":2.39,"open":2.43,"volume":31185900},{"timestamp":1436189400,"date":"2015-07-06","index":8903,"close":2.47,"high":2.54,"low":2.44,"open":2.46,"volume":20349400},{"timestamp":1436275800,"date":"2015-07-07","index":8904,"close":2.09,"high":2.14,"low":2.02,"open":2.04,"volume":46418700},{"timestamp":1436362200,"date":"2015-07-08","index":8905,"close":2.01,"high":2.07,"low":2.01,"open":2.07,"volume":15302900},{"timestamp":1436448600,"date":"2015-07-09","index":8906,"close":1.98,"high":2.06,"low":1.93,"open":2.04,"volume":23378200},{"timestamp":1436535000,"date":"2015-07-10","index":8907,"close":1.96,"high":2.03,"low":1.95,"open":2,"volume":17520800},{"timestamp":1436794200,"date":"2015-07-13","index":8908,"close":1.96,"high":1.99,"low":1.95,"open":1.97,"volume":9080900},{"timestamp":1436880600,"date":"2015-07-14","index":8909,"close":2.05,"high":2.06,"low":1.97,"open":2.03,"volume":15812300},{"timestamp":1436967000,"date":"2015-07-15","index":8910,"close":1.96,"high":2.09,"low":1.95,"open":2.07,"volume":13517800}],"post":[{"timestamp":1437053400,"date":"2015-07-16","index":8911,"close":1.87,"high":2,"low":1.87,"open":1.97,"volume":20653300},{"timestamp":1437139800,"date":"2015-07-17","index":8912,"close":1.79,"high":1.9,"low":1.74,"open":1.87,"volume":28127100},{"timestamp":1437399000,"date":"2015-07-20","index":8913,"close":1.8,"high":1.84,"low":1.77,"open":1.82,"volume":12142400},{"timestamp":1437485400,"date":"2015-07-21","index":8914,"close":1.8,"high":1.83,"low":1.78,"open":1.82,"volume":15034500},{"timestamp":1437571800,"date":"2015-07-22","index":8915,"close":1.79,"high":1.81,"low":1.76,"open":1.8,"volume":16043400},{"timestamp":1437658200,"date":"2015-07-23","index":8916,"close":1.76,"high":1.81,"low":1.75,"open":1.8,"volume":10641900},{"timestamp":1437744600,"date":"2015-07-24","index":8917,"close":1.67,"high":1.77,"low":1.65,"open":1.76,"volume":16478400},{"timestamp":1438003800,"date":"2015-07-27","index":8918,"close":1.62,"high":1.7,"low":1.61,"open":1.67,"volume":11916500},{"timestamp":1438090200,"date":"2015-07-28","index":8919,"close":1.77,"high":1.77,"low":1.62,"open":1.62,"volume":14614600},{"timestamp":1438176600,"date":"2015-07-29","index":8920,"close":1.96,"high":1.99,"low":1.76,"open":1.77,"volume":25582200},{"timestamp":1438263000,"date":"2015-07-30","index":8921,"close":1.93,"high":1.99,"low":1.88,"open":1.94,"volume":15837400}]},{"date":"2015-04-16","estimated":-0.05,"reported":-0.09,"pre":[{"timestamp":1427808600,"date":"2015-03-31","index":8837,"close":2.68,"high":2.7,"low":2.65,"open":2.66,"volume":7025000},{"timestamp":1427895000,"date":"2015-04-01","index":8838,"close":2.69,"high":2.75,"low":2.65,"open":2.66,"volume":11240500},{"timestamp":1427981400,"date":"2015-04-02","index":8839,"close":2.69,"high":2.7,"low":2.65,"open":2.66,"volume":7047600},{"timestamp":1428327000,"date":"2015-04-06","index":8840,"close":2.7,"high":2.73,"low":2.68,"open":2.68,"volume":8178500},{"timestamp":1428413400,"date":"2015-04-07","index":8841,"close":2.7,"high":2.74,"low":2.69,"open":2.7,"volume":5738100},{"timestamp":1428499800,"date":"2015-04-08","index":8842,"close":2.71,"high":2.74,"low":2.68,"open":2.68,"volume":4349000},{"timestamp":1428586200,"date":"2015-04-09","index":8843,"close":2.72,"high":2.75,"low":2.69,"open":2.69,"volume":7127600},{"timestamp":1428672600,"date":"2015-04-10","index":8844,"close":2.76,"high":2.78,"low":2.73,"open":2.74,"volume":6184800},{"timestamp":1428931800,"date":"2015-04-13","index":8845,"close":2.78,"high":2.8,"low":2.73,"open":2.76,"volume":8391500},{"timestamp":1429018200,"date":"2015-04-14","index":8846,"close":2.67,"high":2.79,"low":2.65,"open":2.77,"volume":13364100},{"timestamp":1429104600,"date":"2015-04-15","index":8847,"close":2.7,"high":2.74,"low":2.65,"open":2.7,"volume":15281400}],"post":[{"timestamp":1429191000,"date":"2015-04-16","index":8848,"close":2.87,"high":2.94,"low":2.7,"open":2.72,"volume":28617300},{"timestamp":1429277400,"date":"2015-04-17","index":8849,"close":2.58,"high":2.58,"low":2.45,"open":2.54,"volume":53185300},{"timestamp":1429536600,"date":"2015-04-20","index":8850,"close":2.49,"high":2.57,"low":2.45,"open":2.56,"volume":29164300},{"timestamp":1429623000,"date":"2015-04-21","index":8851,"close":2.35,"high":2.53,"low":2.35,"open":2.53,"volume":31279400},{"timestamp":1429709400,"date":"2015-04-22","index":8852,"close":2.28,"high":2.36,"low":2.25,"open":2.35,"volume":27634900},{"timestamp":1429795800,"date":"2015-04-23","index":8853,"close":2.33,"high":2.36,"low":2.26,"open":2.28,"volume":15130400},{"timestamp":1429882200,"date":"2015-04-24","index":8854,"close":2.3,"high":2.38,"low":2.3,"open":2.36,"volume":15001200},{"timestamp":1430141400,"date":"2015-04-27","index":8855,"close":2.34,"high":2.36,"low":2.29,"open":2.3,"volume":13486900},{"timestamp":1430227800,"date":"2015-04-28","index":8856,"close":2.31,"high":2.37,"low":2.31,"open":2.36,"volume":11448700},{"timestamp":1430314200,"date":"2015-04-29","index":8857,"close":2.28,"high":2.33,"low":2.27,"open":2.3,"volume":11870200},{"timestamp":1430400600,"date":"2015-04-30","index":8858,"close":2.26,"high":2.31,"low":2.26,"open":2.28,"volume":11465300}]},{"date":"2015-01-20","estimated":0.01,"reported":null,"pre":[],"post":[]},{"date":"2014-10-16","estimated":0.04,"reported":0.03,"pre":[{"timestamp":1412170200,"date":"2014-10-01","index":8713,"close":3.35,"high":3.42,"low":3.3,"open":3.39,"volume":33645900},{"timestamp":1412256600,"date":"2014-10-02","index":8714,"close":3.39,"high":3.44,"low":3.28,"open":3.37,"volume":27904500},{"timestamp":1412343000,"date":"2014-10-03","index":8715,"close":3.4,"high":3.46,"low":3.37,"open":3.43,"volume":16797000},{"timestamp":1412602200,"date":"2014-10-06","index":8716,"close":3.36,"high":3.44,"low":3.3,"open":3.42,"volume":17864800},{"timestamp":1412688600,"date":"2014-10-07","index":8717,"close":3.28,"high":3.38,"low":3.28,"open":3.35,"volume":17720600},{"timestamp":1412775000,"date":"2014-10-08","index":8718,"close":3.28,"high":3.31,"low":3.18,"open":3.3,"volume":28000000},{"timestamp":1412861400,"date":"2014-10-09","index":8719,"close":2.95,"high":3.2,"low":2.94,"open":3.03,"volume":69528900},{"timestamp":1412947800,"date":"2014-10-10","index":8720,"close":2.72,"high":2.95,"low":2.71,"open":2.95,"volume":41062500},{"timestamp":1413207000,"date":"2014-10-13","index":8721,"close":2.74,"high":2.85,"low":2.73,"open":2.78,"volume":38269400},{"timestamp":1413293400,"date":"2014-10-14","index":8722,"close":2.62,"high":2.75,"low":2.6,"open":2.61,"volume":39964200},{"timestamp":1413379800,"date":"2014-10-15","index":8723,"close":2.61,"high":2.71,"low":2.54,"open":2.62,"volume":36924600}],"post":[{"timestamp":1413466200,"date":"2014-10-16","index":8724,"close":2.64,"high":2.72,"low":2.54,"open":2.56,"volume":38795400},{"timestamp":1413552600,"date":"2014-10-17","index":8725,"close":2.72,"high":2.86,"low":2.66,"open":2.67,"volume":75956600},{"timestamp":1413811800,"date":"2014-10-20","index":8726,"close":2.67,"high":2.8,"low":2.6,"open":2.79,"volume":28711000},{"timestamp":1413898200,"date":"2014-10-21","index":8727,"close":2.77,"high":2.78,"low":2.68,"open":2.7,"volume":24033800},{"timestamp":1413984600,"date":"2014-10-22","index":8728,"close":2.64,"high":2.8,"low":2.64,"open":2.79,"volume":23034800},{"timestamp":1414071000,"date":"2014-10-23","index":8729,"close":2.69,"high":2.71,"low":2.65,"open":2.68,"volume":23731000},{"timestamp":1414157400,"date":"2014-10-24","index":8730,"close":2.68,"high":2.73,"low":2.67,"open":2.69,"volume":11945800},{"timestamp":1414416600,"date":"2014-10-27","index":8731,"close":2.66,"high":2.71,"low":2.65,"open":2.68,"volume":13307500},{"timestamp":1414503000,"date":"2014-10-28","index":8732,"close":2.72,"high":2.77,"low":2.67,"open":2.69,"volume":22878300},{"timestamp":1414589400,"date":"2014-10-29","index":8733,"close":2.77,"high":2.81,"low":2.73,"open":2.75,"volume":15600900},{"timestamp":1414675800,"date":"2014-10-30","index":8734,"close":2.75,"high":2.79,"low":2.7,"open":2.79,"volume":13026100}]},{"date":"2014-07-17","estimated":0.03,"reported":0.02,"pre":[{"timestamp":1404221400,"date":"2014-07-01","index":8649,"close":4.22,"high":4.26,"low":4.17,"open":4.21,"volume":29412600},{"timestamp":1404307800,"date":"2014-07-02","index":8650,"close":4.34,"high":4.35,"low":4.22,"open":4.23,"volume":20486500},{"timestamp":1404394200,"date":"2014-07-03","index":8651,"close":4.24,"high":4.4,"low":4.14,"open":4.36,"volume":22521700},{"timestamp":1404739800,"date":"2014-07-07","index":8652,"close":4.26,"high":4.31,"low":4.21,"open":4.23,"volume":21165500},{"timestamp":1404826200,"date":"2014-07-08","index":8653,"close":4.22,"high":4.3,"low":4.1,"open":4.25,"volume":41685800},{"timestamp":1404912600,"date":"2014-07-09","index":8654,"close":4.23,"high":4.29,"low":4.2,"open":4.21,"volume":18462200},{"timestamp":1404999000,"date":"2014-07-10","index":8655,"close":4.29,"high":4.36,"low":4.14,"open":4.18,"volume":39245000},{"timestamp":1405085400,"date":"2014-07-11","index":8656,"close":4.37,"high":4.4,"low":4.29,"open":4.3,"volume":22425600},{"timestamp":1405344600,"date":"2014-07-14","index":8657,"close":4.64,"high":4.65,"low":4.39,"open":4.44,"volume":73046000},{"timestamp":1405431000,"date":"2014-07-15","index":8658,"close":4.53,"high":4.8,"low":4.41,"open":4.63,"volume":156113700},{"timestamp":1405517400,"date":"2014-07-16","index":8659,"close":4.66,"high":4.77,"low":4.57,"open":4.6,"volume":61848100}],"post":[{"timestamp":1405603800,"date":"2014-07-17","index":8660,"close":4.57,"high":4.68,"low":4.5,"open":4.66,"volume":51309800},{"timestamp":1405690200,"date":"2014-07-18","index":8661,"close":3.83,"high":3.84,"low":3.67,"open":3.73,"volume":137577700},{"timestamp":1405949400,"date":"2014-07-21","index":8662,"close":3.78,"high":3.87,"low":3.75,"open":3.86,"volume":34219100},{"timestamp":1406035800,"date":"2014-07-22","index":8663,"close":3.8,"high":3.86,"low":3.78,"open":3.82,"volume":34004800},{"timestamp":1406122200,"date":"2014-07-23","index":8664,"close":3.76,"high":3.83,"low":3.75,"open":3.82,"volume":31748200},{"timestamp":1406208600,"date":"2014-07-24","index":8665,"close":3.73,"high":3.8,"low":3.71,"open":3.75,"volume":27967600},{"timestamp":1406295000,"date":"2014-07-25","index":8666,"close":3.76,"high":3.79,"low":3.69,"open":3.73,"volume":31793700},{"timestamp":1406554200,"date":"2014-07-28","index":8667,"close":3.73,"high":3.78,"low":3.68,"open":3.77,"volume":31443400},{"timestamp":1406640600,"date":"2014-07-29","index":8668,"close":3.79,"high":3.84,"low":3.73,"open":3.74,"volume":36157400},{"timestamp":1406727000,"date":"2014-07-30","index":8669,"close":3.82,"high":3.88,"low":3.77,"open":3.82,"volume":42981200},{"timestamp":1406813400,"date":"2014-07-31","index":8670,"close":3.91,"high":3.99,"low":3.78,"open":3.8,"volume":112162900}]},{"date":"2014-04-17","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2014-01-21","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1388759400,"date":"2014-01-03","index":8526,"close":4,"high":4,"low":3.88,"open":3.98,"volume":22887200},{"timestamp":1389018600,"date":"2014-01-06","index":8527,"close":4.13,"high":4.18,"low":3.99,"open":4.01,"volume":42398300},{"timestamp":1389105000,"date":"2014-01-07","index":8528,"close":4.18,"high":4.25,"low":4.11,"open":4.19,"volume":42932100},{"timestamp":1389191400,"date":"2014-01-08","index":8529,"close":4.18,"high":4.26,"low":4.14,"open":4.23,"volume":30678700},{"timestamp":1389277800,"date":"2014-01-09","index":8530,"close":4.09,"high":4.23,"low":4.05,"open":4.2,"volume":30667600},{"timestamp":1389364200,"date":"2014-01-10","index":8531,"close":4.17,"high":4.2,"low":4.07,"open":4.09,"volume":20840800},{"timestamp":1389623400,"date":"2014-01-13","index":8532,"close":4.13,"high":4.2,"low":4.09,"open":4.19,"volume":22856100},{"timestamp":1389709800,"date":"2014-01-14","index":8533,"close":4.3,"high":4.3,"low":4.13,"open":4.14,"volume":42434800},{"timestamp":1389796200,"date":"2014-01-15","index":8534,"close":4.47,"high":4.6,"low":4.32,"open":4.34,"volume":66613100},{"timestamp":1389882600,"date":"2014-01-16","index":8535,"close":4.38,"high":4.51,"low":4.32,"open":4.5,"volume":46975600},{"timestamp":1389969000,"date":"2014-01-17","index":8536,"close":4.18,"high":4.35,"low":4.11,"open":4.15,"volume":45842700}],"post":[{"timestamp":1390314600,"date":"2014-01-21","index":8537,"close":4.17,"high":4.34,"low":4.13,"open":4.31,"volume":58702900},{"timestamp":1390401000,"date":"2014-01-22","index":8538,"close":3.67,"high":3.82,"low":3.66,"open":3.79,"volume":86329500},{"timestamp":1390487400,"date":"2014-01-23","index":8539,"close":3.62,"high":3.68,"low":3.58,"open":3.67,"volume":29844700},{"timestamp":1390573800,"date":"2014-01-24","index":8540,"close":3.47,"high":3.61,"low":3.41,"open":3.6,"volume":48095800},{"timestamp":1390833000,"date":"2014-01-27","index":8541,"close":3.41,"high":3.49,"low":3.35,"open":3.48,"volume":31332300},{"timestamp":1390919400,"date":"2014-01-28","index":8542,"close":3.54,"high":3.57,"low":3.41,"open":3.43,"volume":27962600},{"timestamp":1391005800,"date":"2014-01-29","index":8543,"close":3.48,"high":3.56,"low":3.45,"open":3.52,"volume":21765000},{"timestamp":1391092200,"date":"2014-01-30","index":8544,"close":3.48,"high":3.52,"low":3.45,"open":3.51,"volume":17111700},{"timestamp":1391178600,"date":"2014-01-31","index":8545,"close":3.43,"high":3.47,"low":3.43,"open":3.45,"volume":13602100},{"timestamp":1391437800,"date":"2014-02-03","index":8546,"close":3.33,"high":3.44,"low":3.33,"open":3.43,"volume":22280200},{"timestamp":1391524200,"date":"2014-02-04","index":8547,"close":3.37,"high":3.43,"low":3.3,"open":3.35,"volume":22681000}]},{"date":"2013-10-17","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1380720600,"date":"2013-10-02","index":8462,"close":3.9,"high":3.94,"low":3.82,"open":3.83,"volume":18583300},{"timestamp":1380807000,"date":"2013-10-03","index":8463,"close":3.9,"high":3.94,"low":3.86,"open":3.93,"volume":25498500},{"timestamp":1380893400,"date":"2013-10-04","index":8464,"close":3.91,"high":3.95,"low":3.89,"open":3.91,"volume":17134400},{"timestamp":1381152600,"date":"2013-10-07","index":8465,"close":3.86,"high":3.91,"low":3.83,"open":3.87,"volume":16734000},{"timestamp":1381239000,"date":"2013-10-08","index":8466,"close":3.72,"high":3.89,"low":3.68,"open":3.87,"volume":35910400},{"timestamp":1381325400,"date":"2013-10-09","index":8467,"close":3.65,"high":3.75,"low":3.55,"open":3.75,"volume":36053700},{"timestamp":1381411800,"date":"2013-10-10","index":8468,"close":3.79,"high":3.8,"low":3.72,"open":3.72,"volume":24019400},{"timestamp":1381498200,"date":"2013-10-11","index":8469,"close":3.83,"high":3.85,"low":3.75,"open":3.78,"volume":17384600},{"timestamp":1381757400,"date":"2013-10-14","index":8470,"close":3.97,"high":4.05,"low":3.85,"open":3.87,"volume":63648400},{"timestamp":1381843800,"date":"2013-10-15","index":8471,"close":4.02,"high":4.1,"low":4.01,"open":4.03,"volume":52027500},{"timestamp":1381930200,"date":"2013-10-16","index":8472,"close":4.09,"high":4.1,"low":4.03,"open":4.1,"volume":34138300}],"post":[{"timestamp":1382016600,"date":"2013-10-17","index":8473,"close":4.09,"high":4.13,"low":4.06,"open":4.12,"volume":45838000},{"timestamp":1382103000,"date":"2013-10-18","index":8474,"close":3.53,"high":3.66,"low":3.51,"open":3.56,"volume":108913700},{"timestamp":1382362200,"date":"2013-10-21","index":8475,"close":3.37,"high":3.56,"low":3.3,"open":3.56,"volume":68891000},{"timestamp":1382448600,"date":"2013-10-22","index":8476,"close":3.18,"high":3.34,"low":3.12,"open":3.32,"volume":92506500},{"timestamp":1382535000,"date":"2013-10-23","index":8477,"close":3.14,"high":3.25,"low":3.04,"open":3.2,"volume":65948000},{"timestamp":1382621400,"date":"2013-10-24","index":8478,"close":3.23,"high":3.3,"low":3.16,"open":3.21,"volume":43033200},{"timestamp":1382707800,"date":"2013-10-25","index":8479,"close":3.34,"high":3.39,"low":3.29,"open":3.29,"volume":43346300},{"timestamp":1382967000,"date":"2013-10-28","index":8480,"close":3.32,"high":3.39,"low":3.32,"open":3.38,"volume":23820500},{"timestamp":1383053400,"date":"2013-10-29","index":8481,"close":3.33,"high":3.37,"low":3.32,"open":3.34,"volume":15816500},{"timestamp":1383139800,"date":"2013-10-30","index":8482,"close":3.3,"high":3.36,"low":3.3,"open":3.35,"volume":16208000},{"timestamp":1383226200,"date":"2013-10-31","index":8483,"close":3.34,"high":3.35,"low":3.25,"open":3.31,"volume":18062700}]},{"date":"2013-07-18","estimated":-0.12,"reported":-0.09,"pre":[{"timestamp":1372771800,"date":"2013-07-02","index":8398,"close":3.97,"high":4.12,"low":3.95,"open":4.09,"volume":17766600},{"timestamp":1372858200,"date":"2013-07-03","index":8399,"close":4.06,"high":4.07,"low":3.96,"open":4,"volume":11315900},{"timestamp":1373031000,"date":"2013-07-05","index":8400,"close":4.07,"high":4.1,"low":4.03,"open":4.08,"volume":8965400},{"timestamp":1373290200,"date":"2013-07-08","index":8401,"close":4,"high":4.09,"low":3.98,"open":4.08,"volume":16930900},{"timestamp":1373376600,"date":"2013-07-09","index":8402,"close":4.05,"high":4.08,"low":4.01,"open":4.02,"volume":9550900},{"timestamp":1373463000,"date":"2013-07-10","index":8403,"close":3.98,"high":4.06,"low":3.96,"open":4.06,"volume":19122800},{"timestamp":1373549400,"date":"2013-07-11","index":8404,"close":4.45,"high":4.45,"low":4.16,"open":4.22,"volume":106975700},{"timestamp":1373635800,"date":"2013-07-12","index":8405,"close":4.32,"high":4.5,"low":4.26,"open":4.48,"volume":50286600},{"timestamp":1373895000,"date":"2013-07-15","index":8406,"close":4.4,"high":4.4,"low":4.31,"open":4.34,"volume":21953700},{"timestamp":1373981400,"date":"2013-07-16","index":8407,"close":4.43,"high":4.49,"low":4.25,"open":4.41,"volume":39716700},{"timestamp":1374067800,"date":"2013-07-17","index":8408,"close":4.38,"high":4.45,"low":4.33,"open":4.44,"volume":17002100}],"post":[{"timestamp":1374154200,"date":"2013-07-18","index":8409,"close":4.64,"high":4.65,"low":4.37,"open":4.38,"volume":70347000},{"timestamp":1374240600,"date":"2013-07-19","index":8410,"close":4.03,"high":4.08,"low":3.85,"open":3.99,"volume":151516000},{"timestamp":1374499800,"date":"2013-07-22","index":8411,"close":3.9,"high":4.01,"low":3.89,"open":4.01,"volume":50010900},{"timestamp":1374586200,"date":"2013-07-23","index":8412,"close":3.66,"high":3.88,"low":3.64,"open":3.88,"volume":76847700},{"timestamp":1374672600,"date":"2013-07-24","index":8413,"close":3.63,"high":3.75,"low":3.58,"open":3.69,"volume":50913500},{"timestamp":1374759000,"date":"2013-07-25","index":8414,"close":3.7,"high":3.74,"low":3.6,"open":3.64,"volume":29243400},{"timestamp":1374845400,"date":"2013-07-26","index":8415,"close":3.82,"high":3.83,"low":3.66,"open":3.7,"volume":42575800},{"timestamp":1375104600,"date":"2013-07-29","index":8416,"close":3.75,"high":3.89,"low":3.75,"open":3.87,"volume":32247500},{"timestamp":1375191000,"date":"2013-07-30","index":8417,"close":3.82,"high":3.85,"low":3.75,"open":3.79,"volume":19611600},{"timestamp":1375277400,"date":"2013-07-31","index":8418,"close":3.77,"high":3.9,"low":3.77,"open":3.85,"volume":34342100},{"timestamp":1375363800,"date":"2013-08-01","index":8419,"close":3.81,"high":3.87,"low":3.78,"open":3.81,"volume":22276700}]},{"date":"2013-04-18","estimated":-0.18,"reported":-0.13,"pre":[{"timestamp":1364995800,"date":"2013-04-03","index":8335,"close":2.32,"high":2.41,"low":2.32,"open":2.4,"volume":14485800},{"timestamp":1365082200,"date":"2013-04-04","index":8336,"close":2.33,"high":2.37,"low":2.32,"open":2.34,"volume":11177500},{"timestamp":1365168600,"date":"2013-04-05","index":8337,"close":2.29,"high":2.31,"low":2.28,"open":2.3,"volume":13725000},{"timestamp":1365427800,"date":"2013-04-08","index":8338,"close":2.59,"high":2.61,"low":2.26,"open":2.31,"volume":44767800},{"timestamp":1365514200,"date":"2013-04-09","index":8339,"close":2.63,"high":2.63,"low":2.44,"open":2.58,"volume":33886600},{"timestamp":1365600600,"date":"2013-04-10","index":8340,"close":2.61,"high":2.66,"low":2.57,"open":2.65,"volume":20686300},{"timestamp":1365687000,"date":"2013-04-11","index":8341,"close":2.52,"high":2.57,"low":2.46,"open":2.55,"volume":12946700},{"timestamp":1365773400,"date":"2013-04-12","index":8342,"close":2.48,"high":2.5,"low":2.43,"open":2.5,"volume":10712600},{"timestamp":1366032600,"date":"2013-04-15","index":8343,"close":2.4,"high":2.47,"low":2.4,"open":2.45,"volume":11522300},{"timestamp":1366119000,"date":"2013-04-16","index":8344,"close":2.44,"high":2.44,"low":2.4,"open":2.43,"volume":10954300},{"timestamp":1366205400,"date":"2013-04-17","index":8345,"close":2.4,"high":2.47,"low":2.4,"open":2.41,"volume":14829200}],"post":[{"timestamp":1366291800,"date":"2013-04-18","index":8346,"close":2.51,"high":2.56,"low":2.29,"open":2.4,"volume":27340500},{"timestamp":1366378200,"date":"2013-04-19","index":8347,"close":2.47,"high":2.5,"low":2.39,"open":2.44,"volume":25040200},{"timestamp":1366637400,"date":"2013-04-22","index":8348,"close":2.46,"high":2.51,"low":2.43,"open":2.47,"volume":14131700},{"timestamp":1366723800,"date":"2013-04-23","index":8349,"close":2.53,"high":2.55,"low":2.47,"open":2.5,"volume":14550400},{"timestamp":1366810200,"date":"2013-04-24","index":8350,"close":2.61,"high":2.62,"low":2.52,"open":2.54,"volume":16537800},{"timestamp":1366896600,"date":"2013-04-25","index":8351,"close":2.68,"high":2.72,"low":2.63,"open":2.63,"volume":20971000},{"timestamp":1366983000,"date":"2013-04-26","index":8352,"close":2.64,"high":2.68,"low":2.6,"open":2.66,"volume":17317200},{"timestamp":1367242200,"date":"2013-04-29","index":8353,"close":2.68,"high":2.7,"low":2.65,"open":2.66,"volume":11220000},{"timestamp":1367328600,"date":"2013-04-30","index":8354,"close":2.82,"high":2.82,"low":2.67,"open":2.68,"volume":32647200},{"timestamp":1367415000,"date":"2013-05-01","index":8355,"close":3.22,"high":3.28,"low":2.79,"open":2.81,"volume":88006700},{"timestamp":1367501400,"date":"2013-05-02","index":8356,"close":3.41,"high":3.48,"low":3.14,"open":3.16,"volume":74185900}]},{"date":"2013-01-22","estimated":-0.2,"reported":-0.14,"pre":[{"timestamp":1357309800,"date":"2013-01-04","index":8275,"close":2.59,"high":2.59,"low":2.49,"open":2.51,"volume":22054200},{"timestamp":1357569000,"date":"2013-01-07","index":8276,"close":2.67,"high":2.7,"low":2.6,"open":2.61,"volume":25575200},{"timestamp":1357655400,"date":"2013-01-08","index":8277,"close":2.67,"high":2.76,"low":2.64,"open":2.72,"volume":29140800},{"timestamp":1357741800,"date":"2013-01-09","index":8278,"close":2.63,"high":2.72,"low":2.6,"open":2.7,"volume":16675100},{"timestamp":1357828200,"date":"2013-01-10","index":8279,"close":2.62,"high":2.7,"low":2.61,"open":2.69,"volume":19408800},{"timestamp":1357914600,"date":"2013-01-11","index":8280,"close":2.67,"high":2.68,"low":2.55,"open":2.63,"volume":20032100},{"timestamp":1358173800,"date":"2013-01-14","index":8281,"close":2.64,"high":2.7,"low":2.62,"open":2.68,"volume":17300300},{"timestamp":1358260200,"date":"2013-01-15","index":8282,"close":2.68,"high":2.7,"low":2.6,"open":2.62,"volume":23696400},{"timestamp":1358346600,"date":"2013-01-16","index":8283,"close":2.72,"high":2.76,"low":2.63,"open":2.67,"volume":31384700},{"timestamp":1358433000,"date":"2013-01-17","index":8284,"close":2.74,"high":2.78,"low":2.71,"open":2.76,"volume":17872200},{"timestamp":1358519400,"date":"2013-01-18","index":8285,"close":2.46,"high":2.68,"low":2.43,"open":2.65,"volume":41786200}],"post":[{"timestamp":1358865000,"date":"2013-01-22","index":8286,"close":2.45,"high":2.54,"low":2.43,"open":2.52,"volume":35143000},{"timestamp":1358951400,"date":"2013-01-23","index":8287,"close":2.73,"high":2.75,"low":2.59,"open":2.62,"volume":69200500},{"timestamp":1359037800,"date":"2013-01-24","index":8288,"close":2.79,"high":2.84,"low":2.67,"open":2.7,"volume":32497200},{"timestamp":1359124200,"date":"2013-01-25","index":8289,"close":2.85,"high":2.93,"low":2.82,"open":2.84,"volume":33639700},{"timestamp":1359383400,"date":"2013-01-28","index":8290,"close":2.82,"high":2.92,"low":2.78,"open":2.89,"volume":23636700},{"timestamp":1359469800,"date":"2013-01-29","index":8291,"close":2.74,"high":2.86,"low":2.69,"open":2.86,"volume":20071100},{"timestamp":1359556200,"date":"2013-01-30","index":8292,"close":2.65,"high":2.78,"low":2.63,"open":2.75,"volume":19781200},{"timestamp":1359642600,"date":"2013-01-31","index":8293,"close":2.6,"high":2.71,"low":2.45,"open":2.7,"volume":27846400},{"timestamp":1359729000,"date":"2013-02-01","index":8294,"close":2.6,"high":2.68,"low":2.57,"open":2.63,"volume":18806200},{"timestamp":1359988200,"date":"2013-02-04","index":8295,"close":2.52,"high":2.64,"low":2.52,"open":2.63,"volume":15382300},{"timestamp":1360074600,"date":"2013-02-05","index":8296,"close":2.6,"high":2.6,"low":2.49,"open":2.55,"volume":12440400}]},{"date":"2012-10-18","estimated":-0.15,"reported":-0.2,"pre":[{"timestamp":1349271000,"date":"2012-10-03","index":8213,"close":3.12,"high":3.29,"low":3.1,"open":3.28,"volume":27800700},{"timestamp":1349357400,"date":"2012-10-04","index":8214,"close":3.22,"high":3.25,"low":3.09,"open":3.17,"volume":23236300},{"timestamp":1349443800,"date":"2012-10-05","index":8215,"close":3.22,"high":3.28,"low":3.17,"open":3.24,"volume":11215000},{"timestamp":1349703000,"date":"2012-10-08","index":8216,"close":3.19,"high":3.24,"low":3.15,"open":3.21,"volume":9897400},{"timestamp":1349789400,"date":"2012-10-09","index":8217,"close":3.25,"high":3.26,"low":3.15,"open":3.18,"volume":19696500},{"timestamp":1349875800,"date":"2012-10-10","index":8218,"close":3.15,"high":3.22,"low":3.13,"open":3.22,"volume":19234500},{"timestamp":1349962200,"date":"2012-10-11","index":8219,"close":3.2,"high":3.24,"low":3.13,"open":3.19,"volume":18206700},{"timestamp":1350048600,"date":"2012-10-12","index":8220,"close":2.74,"high":2.99,"low":2.74,"open":2.86,"volume":83878000},{"timestamp":1350307800,"date":"2012-10-15","index":8221,"close":2.75,"high":2.83,"low":2.73,"open":2.79,"volume":26746100},{"timestamp":1350394200,"date":"2012-10-16","index":8222,"close":2.68,"high":2.78,"low":2.66,"open":2.77,"volume":38376800},{"timestamp":1350480600,"date":"2012-10-17","index":8223,"close":2.77,"high":2.8,"low":2.64,"open":2.66,"volume":32949000}],"post":[{"timestamp":1350567000,"date":"2012-10-18","index":8224,"close":2.62,"high":2.78,"low":2.6,"open":2.76,"volume":35679500},{"timestamp":1350653400,"date":"2012-10-19","index":8225,"close":2.18,"high":2.62,"low":2.17,"open":2.54,"volume":110069000},{"timestamp":1350912600,"date":"2012-10-22","index":8226,"close":2.1,"high":2.23,"low":2.09,"open":2.23,"volume":37955900},{"timestamp":1350999000,"date":"2012-10-23","index":8227,"close":2.14,"high":2.21,"low":2.03,"open":2.06,"volume":33501900},{"timestamp":1351085400,"date":"2012-10-24","index":8228,"close":2.08,"high":2.22,"low":2.06,"open":2.17,"volume":37324400},{"timestamp":1351171800,"date":"2012-10-25","index":8229,"close":2.12,"high":2.15,"low":2.07,"open":2.1,"volume":21980400},{"timestamp":1351258200,"date":"2012-10-26","index":8230,"close":2.07,"high":2.14,"low":2.06,"open":2.13,"volume":16693000},{"timestamp":1351690200,"date":"2012-10-31","index":8231,"close":2.05,"high":2.14,"low":2.05,"open":2.13,"volume":17427600},{"timestamp":1351776600,"date":"2012-11-01","index":8232,"close":2.14,"high":2.14,"low":2.05,"open":2.07,"volume":21773300},{"timestamp":1351863000,"date":"2012-11-02","index":8233,"close":2.1,"high":2.15,"low":2.07,"open":2.15,"volume":20725300},{"timestamp":1352125800,"date":"2012-11-05","index":8234,"close":2.11,"high":2.12,"low":2.06,"open":2.1,"volume":21064800}]},{"date":"2012-07-19","estimated":0.07,"reported":0.06,"pre":[{"timestamp":1341322200,"date":"2012-07-03","index":8149,"close":6.03,"high":6.08,"low":5.77,"open":5.78,"volume":11319400},{"timestamp":1341495000,"date":"2012-07-05","index":8150,"close":5.88,"high":5.98,"low":5.79,"open":5.8,"volume":13359900},{"timestamp":1341581400,"date":"2012-07-06","index":8151,"close":5.75,"high":5.83,"low":5.68,"open":5.8,"volume":9952400},{"timestamp":1341840600,"date":"2012-07-09","index":8152,"close":5.62,"high":5.78,"low":5.61,"open":5.69,"volume":13565900},{"timestamp":1341927000,"date":"2012-07-10","index":8153,"close":4.99,"high":5.4,"low":4.95,"open":5.08,"volume":75490100},{"timestamp":1342013400,"date":"2012-07-11","index":8154,"close":4.89,"high":5.04,"low":4.86,"open":5.02,"volume":16155500},{"timestamp":1342099800,"date":"2012-07-12","index":8155,"close":4.88,"high":4.96,"low":4.81,"open":4.85,"volume":19891400},{"timestamp":1342186200,"date":"2012-07-13","index":8156,"close":4.9,"high":4.95,"low":4.83,"open":4.89,"volume":15546400},{"timestamp":1342445400,"date":"2012-07-16","index":8157,"close":4.83,"high":4.87,"low":4.74,"open":4.85,"volume":14791700},{"timestamp":1342531800,"date":"2012-07-17","index":8158,"close":4.87,"high":4.93,"low":4.71,"open":4.85,"volume":14273200},{"timestamp":1342618200,"date":"2012-07-18","index":8159,"close":4.89,"high":5.02,"low":4.76,"open":4.83,"volume":15849900}],"post":[{"timestamp":1342704600,"date":"2012-07-19","index":8160,"close":4.86,"high":5.07,"low":4.82,"open":4.93,"volume":27598400},{"timestamp":1342791000,"date":"2012-07-20","index":8161,"close":4.22,"high":4.62,"low":4.2,"open":4.62,"volume":52272400},{"timestamp":1343050200,"date":"2012-07-23","index":8162,"close":4.15,"high":4.16,"low":4.03,"open":4.15,"volume":22166600},{"timestamp":1343136600,"date":"2012-07-24","index":8163,"close":4.06,"high":4.2,"low":4,"open":4.18,"volume":21019600},{"timestamp":1343223000,"date":"2012-07-25","index":8164,"close":4.01,"high":4.15,"low":3.98,"open":4.11,"volume":20287800},{"timestamp":1343309400,"date":"2012-07-26","index":8165,"close":4.04,"high":4.09,"low":4,"open":4.05,"volume":11233600},{"timestamp":1343395800,"date":"2012-07-27","index":8166,"close":4.09,"high":4.12,"low":4.02,"open":4.09,"volume":13882400},{"timestamp":1343655000,"date":"2012-07-30","index":8167,"close":4.1,"high":4.13,"low":4.06,"open":4.08,"volume":9546600},{"timestamp":1343741400,"date":"2012-07-31","index":8168,"close":4.06,"high":4.15,"low":4.05,"open":4.09,"volume":13539000},{"timestamp":1343827800,"date":"2012-08-01","index":8169,"close":4.05,"high":4.15,"low":3.99,"open":4.09,"volume":16227500},{"timestamp":1343914200,"date":"2012-08-02","index":8170,"close":3.97,"high":4.12,"low":3.89,"open":4.03,"volume":15798800}]},{"date":"2012-04-19","estimated":0.09,"reported":0.12,"pre":[{"timestamp":1333459800,"date":"2012-04-03","index":8086,"close":7.98,"high":8.17,"low":7.91,"open":8.09,"volume":18446600},{"timestamp":1333546200,"date":"2012-04-04","index":8087,"close":7.81,"high":7.89,"low":7.6,"open":7.89,"volume":16055700},{"timestamp":1333632600,"date":"2012-04-05","index":8088,"close":7.87,"high":7.89,"low":7.6,"open":7.61,"volume":14951800},{"timestamp":1333978200,"date":"2012-04-09","index":8089,"close":7.75,"high":7.85,"low":7.66,"open":7.71,"volume":10066600},{"timestamp":1334064600,"date":"2012-04-10","index":8090,"close":7.53,"high":7.89,"low":7.52,"open":7.73,"volume":16439400},{"timestamp":1334151000,"date":"2012-04-11","index":8091,"close":7.64,"high":7.8,"low":7.62,"open":7.64,"volume":9540800},{"timestamp":1334237400,"date":"2012-04-12","index":8092,"close":7.92,"high":7.95,"low":7.71,"open":7.84,"volume":10959900},{"timestamp":1334323800,"date":"2012-04-13","index":8093,"close":7.73,"high":7.86,"low":7.68,"open":7.85,"volume":11975400},{"timestamp":1334583000,"date":"2012-04-16","index":8094,"close":7.7,"high":7.84,"low":7.55,"open":7.8,"volume":14931000},{"timestamp":1334669400,"date":"2012-04-17","index":8095,"close":7.94,"high":8.01,"low":7.8,"open":7.83,"volume":15773800},{"timestamp":1334755800,"date":"2012-04-18","index":8096,"close":7.97,"high":8.06,"low":7.79,"open":7.81,"volume":13999400}],"post":[{"timestamp":1334842200,"date":"2012-04-19","index":8097,"close":7.97,"high":8.06,"low":7.75,"open":8.01,"volume":25074700},{"timestamp":1334928600,"date":"2012-04-20","index":8098,"close":7.76,"high":8.21,"low":7.73,"open":8.16,"volume":38757700},{"timestamp":1335187800,"date":"2012-04-23","index":8099,"close":7.39,"high":7.65,"low":7.39,"open":7.59,"volume":23445100},{"timestamp":1335274200,"date":"2012-04-24","index":8100,"close":7.31,"high":7.48,"low":7.26,"open":7.44,"volume":20552900},{"timestamp":1335360600,"date":"2012-04-25","index":8101,"close":7.39,"high":7.48,"low":7.21,"open":7.42,"volume":17392100},{"timestamp":1335447000,"date":"2012-04-26","index":8102,"close":7.45,"high":7.49,"low":7.31,"open":7.35,"volume":22484700},{"timestamp":1335533400,"date":"2012-04-27","index":8103,"close":7.33,"high":7.49,"low":7.22,"open":7.44,"volume":19381300},{"timestamp":1335792600,"date":"2012-04-30","index":8104,"close":7.36,"high":7.46,"low":7.3,"open":7.3,"volume":13327200},{"timestamp":1335879000,"date":"2012-05-01","index":8105,"close":7.59,"high":7.64,"low":7.31,"open":7.34,"volume":18849900},{"timestamp":1335965400,"date":"2012-05-02","index":8106,"close":7.63,"high":7.65,"low":7.47,"open":7.51,"volume":14124600},{"timestamp":1336051800,"date":"2012-05-03","index":8107,"close":7.41,"high":7.72,"low":7.37,"open":7.57,"volume":15768500}]},{"date":"2012-01-24","estimated":0.16,"reported":0.19,"pre":[{"timestamp":1325860200,"date":"2012-01-06","index":8026,"close":5.43,"high":5.52,"low":5.39,"open":5.44,"volume":12938600},{"timestamp":1326119400,"date":"2012-01-09","index":8027,"close":5.59,"high":5.6,"low":5.38,"open":5.42,"volume":12585400},{"timestamp":1326205800,"date":"2012-01-10","index":8028,"close":5.71,"high":5.75,"low":5.64,"open":5.66,"volume":10129600},{"timestamp":1326292200,"date":"2012-01-11","index":8029,"close":5.81,"high":5.84,"low":5.68,"open":5.68,"volume":11196300},{"timestamp":1326378600,"date":"2012-01-12","index":8030,"close":5.82,"high":5.85,"low":5.71,"open":5.83,"volume":11480100},{"timestamp":1326465000,"date":"2012-01-13","index":8031,"close":5.66,"high":5.79,"low":5.63,"open":5.76,"volume":9670900},{"timestamp":1326810600,"date":"2012-01-17","index":8032,"close":5.73,"high":5.84,"low":5.71,"open":5.77,"volume":8259900},{"timestamp":1326897000,"date":"2012-01-18","index":8033,"close":5.97,"high":6.03,"low":5.73,"open":5.73,"volume":19955800},{"timestamp":1326983400,"date":"2012-01-19","index":8034,"close":6.22,"high":6.24,"low":5.98,"open":6.02,"volume":21731300},{"timestamp":1327069800,"date":"2012-01-20","index":8035,"close":6.42,"high":6.49,"low":6.18,"open":6.22,"volume":28706300},{"timestamp":1327329000,"date":"2012-01-23","index":8036,"close":6.52,"high":6.6,"low":6.39,"open":6.42,"volume":21918400}],"post":[{"timestamp":1327415400,"date":"2012-01-24","index":8037,"close":6.53,"high":6.81,"low":6.39,"open":6.47,"volume":38790500},{"timestamp":1327501800,"date":"2012-01-25","index":8038,"close":6.73,"high":6.78,"low":6.23,"open":6.28,"volume":36785000},{"timestamp":1327588200,"date":"2012-01-26","index":8039,"close":6.77,"high":6.95,"low":6.68,"open":6.73,"volume":25160600},{"timestamp":1327674600,"date":"2012-01-27","index":8040,"close":6.82,"high":6.85,"low":6.65,"open":6.72,"volume":16442700},{"timestamp":1327933800,"date":"2012-01-30","index":8041,"close":6.74,"high":6.78,"low":6.61,"open":6.73,"volume":13366600},{"timestamp":1328020200,"date":"2012-01-31","index":8042,"close":6.71,"high":6.84,"low":6.69,"open":6.79,"volume":17475500},{"timestamp":1328106600,"date":"2012-02-01","index":8043,"close":6.9,"high":6.92,"low":6.8,"open":6.83,"volume":14672100},{"timestamp":1328193000,"date":"2012-02-02","index":8044,"close":6.93,"high":7,"low":6.84,"open":6.9,"volume":15775200},{"timestamp":1328279400,"date":"2012-02-03","index":8045,"close":7.08,"high":7.12,"low":6.98,"open":7.02,"volume":15318100},{"timestamp":1328538600,"date":"2012-02-06","index":8046,"close":6.92,"high":7.05,"low":6.9,"open":7.02,"volume":13144800},{"timestamp":1328625000,"date":"2012-02-07","index":8047,"close":7.13,"high":7.19,"low":6.95,"open":6.96,"volume":18873500}]},{"date":"2011-10-27","estimated":0.1,"reported":0.15,"pre":[{"timestamp":1318426200,"date":"2011-10-12","index":7967,"close":4.93,"high":5.07,"low":4.92,"open":4.94,"volume":19261200},{"timestamp":1318512600,"date":"2011-10-13","index":7968,"close":4.97,"high":4.98,"low":4.85,"open":4.94,"volume":17307600},{"timestamp":1318599000,"date":"2011-10-14","index":7969,"close":4.92,"high":5.07,"low":4.85,"open":5.04,"volume":12805400},{"timestamp":1318858200,"date":"2011-10-17","index":7970,"close":4.67,"high":4.9,"low":4.65,"open":4.9,"volume":16611900},{"timestamp":1318944600,"date":"2011-10-18","index":7971,"close":4.83,"high":4.84,"low":4.57,"open":4.68,"volume":21338700},{"timestamp":1319031000,"date":"2011-10-19","index":7972,"close":4.73,"high":4.92,"low":4.69,"open":4.9,"volume":18304000},{"timestamp":1319117400,"date":"2011-10-20","index":7973,"close":4.54,"high":4.76,"low":4.45,"open":4.72,"volume":25240900},{"timestamp":1319203800,"date":"2011-10-21","index":7974,"close":4.72,"high":4.73,"low":4.61,"open":4.65,"volume":13915400},{"timestamp":1319463000,"date":"2011-10-24","index":7975,"close":5.06,"high":5.06,"low":4.74,"open":4.74,"volume":24368900},{"timestamp":1319549400,"date":"2011-10-25","index":7976,"close":4.91,"high":5.05,"low":4.86,"open":5,"volume":14842800},{"timestamp":1319635800,"date":"2011-10-26","index":7977,"close":5.1,"high":5.13,"low":4.87,"open":4.99,"volume":19662200}],"post":[{"timestamp":1319722200,"date":"2011-10-27","index":7978,"close":5.54,"high":5.6,"low":5.17,"open":5.27,"volume":41294000},{"timestamp":1319808600,"date":"2011-10-28","index":7979,"close":5.94,"high":6.05,"low":5.71,"open":5.83,"volume":47582100},{"timestamp":1320067800,"date":"2011-10-31","index":7980,"close":5.83,"high":5.96,"low":5.8,"open":5.84,"volume":19381300},{"timestamp":1320154200,"date":"2011-11-01","index":7981,"close":5.3,"high":5.59,"low":5.29,"open":5.56,"volume":45412600},{"timestamp":1320240600,"date":"2011-11-02","index":7982,"close":5.46,"high":5.49,"low":5.34,"open":5.45,"volume":21246800},{"timestamp":1320327000,"date":"2011-11-03","index":7983,"close":5.73,"high":5.77,"low":5.3,"open":5.53,"volume":26417100},{"timestamp":1320413400,"date":"2011-11-04","index":7984,"close":5.67,"high":5.77,"low":5.49,"open":5.61,"volume":17552600},{"timestamp":1320676200,"date":"2011-11-07","index":7985,"close":5.68,"high":5.77,"low":5.53,"open":5.67,"volume":14564500},{"timestamp":1320762600,"date":"2011-11-08","index":7986,"close":5.75,"high":5.78,"low":5.64,"open":5.72,"volume":14000000},{"timestamp":1320849000,"date":"2011-11-09","index":7987,"close":5.38,"high":5.64,"low":5.38,"open":5.55,"volume":18518400},{"timestamp":1320935400,"date":"2011-11-10","index":7988,"close":5.66,"high":5.72,"low":5.34,"open":5.49,"volume":23914400}]},{"date":"2011-07-21","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1309959000,"date":"2011-07-06","index":7898,"close":7,"high":7.11,"low":7,"open":7.1,"volume":13087600},{"timestamp":1310045400,"date":"2011-07-07","index":7899,"close":7.15,"high":7.2,"low":7.05,"open":7.08,"volume":12530200},{"timestamp":1310131800,"date":"2011-07-08","index":7900,"close":6.95,"high":7.06,"low":6.92,"open":7.06,"volume":19971300},{"timestamp":1310391000,"date":"2011-07-11","index":7901,"close":6.76,"high":6.9,"low":6.75,"open":6.8,"volume":26012400},{"timestamp":1310477400,"date":"2011-07-12","index":7902,"close":6.43,"high":6.72,"low":6.31,"open":6.72,"volume":37605500},{"timestamp":1310563800,"date":"2011-07-13","index":7903,"close":6.48,"high":6.63,"low":6.4,"open":6.49,"volume":20844400},{"timestamp":1310650200,"date":"2011-07-14","index":7904,"close":6.44,"high":6.59,"low":6.35,"open":6.45,"volume":19663800},{"timestamp":1310736600,"date":"2011-07-15","index":7905,"close":6.43,"high":6.53,"low":6.39,"open":6.45,"volume":12736200},{"timestamp":1310995800,"date":"2011-07-18","index":7906,"close":6.18,"high":6.43,"low":6.09,"open":6.37,"volume":31233200},{"timestamp":1311082200,"date":"2011-07-19","index":7907,"close":6.48,"high":6.55,"low":6.23,"open":6.29,"volume":25765100},{"timestamp":1311168600,"date":"2011-07-20","index":7908,"close":6.6,"high":6.62,"low":6.4,"open":6.56,"volume":18422800}],"post":[{"timestamp":1311255000,"date":"2011-07-21","index":7909,"close":6.5,"high":6.61,"low":6.44,"open":6.59,"volume":29318700},{"timestamp":1311341400,"date":"2011-07-22","index":7910,"close":7.75,"high":7.79,"low":7.07,"open":7.09,"volume":86038800},{"timestamp":1311600600,"date":"2011-07-25","index":7911,"close":7.63,"high":7.77,"low":7.43,"open":7.62,"volume":32285600},{"timestamp":1311687000,"date":"2011-07-26","index":7912,"close":7.66,"high":7.87,"low":7.63,"open":7.67,"volume":21457900},{"timestamp":1311773400,"date":"2011-07-27","index":7913,"close":7.51,"high":7.71,"low":7.44,"open":7.6,"volume":23537800},{"timestamp":1311859800,"date":"2011-07-28","index":7914,"close":7.42,"high":7.63,"low":7.36,"open":7.5,"volume":16730800},{"timestamp":1311946200,"date":"2011-07-29","index":7915,"close":7.34,"high":7.49,"low":7.21,"open":7.32,"volume":20881800},{"timestamp":1312205400,"date":"2011-08-01","index":7916,"close":7.22,"high":7.58,"low":7.1,"open":7.54,"volume":23191400},{"timestamp":1312291800,"date":"2011-08-02","index":7917,"close":7.11,"high":7.24,"low":6.87,"open":7.18,"volume":33153300},{"timestamp":1312378200,"date":"2011-08-03","index":7918,"close":7.16,"high":7.23,"low":6.84,"open":7.06,"volume":31581700},{"timestamp":1312464600,"date":"2011-08-04","index":7919,"close":6.5,"high":7.05,"low":6.5,"open":7.05,"volume":34761500}]},{"date":"2011-04-21","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1302096600,"date":"2011-04-06","index":7836,"close":8.43,"high":8.51,"low":8.17,"open":8.22,"volume":21004600},{"timestamp":1302183000,"date":"2011-04-07","index":7837,"close":8.41,"high":8.54,"low":8.29,"open":8.48,"volume":14977000},{"timestamp":1302269400,"date":"2011-04-08","index":7838,"close":8.47,"high":8.51,"low":8.31,"open":8.47,"volume":19905400},{"timestamp":1302528600,"date":"2011-04-11","index":7839,"close":8.42,"high":8.58,"low":8.4,"open":8.46,"volume":16621600},{"timestamp":1302615000,"date":"2011-04-12","index":7840,"close":8.26,"high":8.39,"low":8.16,"open":8.35,"volume":12465200},{"timestamp":1302701400,"date":"2011-04-13","index":7841,"close":8.2,"high":8.37,"low":8.18,"open":8.35,"volume":11568900},{"timestamp":1302787800,"date":"2011-04-14","index":7842,"close":8.19,"high":8.22,"low":8.02,"open":8.14,"volume":13562200},{"timestamp":1302874200,"date":"2011-04-15","index":7843,"close":8.27,"high":8.28,"low":8.08,"open":8.2,"volume":12619500},{"timestamp":1303133400,"date":"2011-04-18","index":7844,"close":8.2,"high":8.28,"low":8.01,"open":8.11,"volume":16728600},{"timestamp":1303219800,"date":"2011-04-19","index":7845,"close":8.27,"high":8.29,"low":8.16,"open":8.21,"volume":12075200},{"timestamp":1303306200,"date":"2011-04-20","index":7846,"close":8.63,"high":8.65,"low":8.41,"open":8.48,"volume":21385600}],"post":[{"timestamp":1303392600,"date":"2011-04-21","index":7847,"close":8.71,"high":8.77,"low":8.63,"open":8.73,"volume":18746500},{"timestamp":1303738200,"date":"2011-04-25","index":7848,"close":8.7,"high":8.72,"low":8.42,"open":8.67,"volume":21700300},{"timestamp":1303824600,"date":"2011-04-26","index":7849,"close":8.88,"high":8.92,"low":8.64,"open":8.7,"volume":22000000},{"timestamp":1303911000,"date":"2011-04-27","index":7850,"close":8.95,"high":8.95,"low":8.81,"open":8.86,"volume":12857900},{"timestamp":1303997400,"date":"2011-04-28","index":7851,"close":9.07,"high":9.09,"low":8.85,"open":8.88,"volume":17041600},{"timestamp":1304083800,"date":"2011-04-29","index":7852,"close":9.1,"high":9.14,"low":9.02,"open":9.04,"volume":11383900},{"timestamp":1304343000,"date":"2011-05-02","index":7853,"close":9.03,"high":9.17,"low":8.99,"open":9.16,"volume":10711100},{"timestamp":1304429400,"date":"2011-05-03","index":7854,"close":8.8,"high":9.05,"low":8.63,"open":9,"volume":17344300},{"timestamp":1304515800,"date":"2011-05-04","index":7855,"close":8.79,"high":8.86,"low":8.64,"open":8.77,"volume":16845200},{"timestamp":1304602200,"date":"2011-05-05","index":7856,"close":8.87,"high":8.99,"low":8.67,"open":8.68,"volume":14692400},{"timestamp":1304688600,"date":"2011-05-06","index":7857,"close":8.92,"high":9.05,"low":8.89,"open":9,"volume":17439500}]},{"date":"2011-01-20","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1294151400,"date":"2011-01-04","index":7772,"close":8.77,"high":8.84,"low":8.54,"open":8.56,"volume":26875300},{"timestamp":1294237800,"date":"2011-01-05","index":7773,"close":8.91,"high":8.95,"low":8.72,"open":8.74,"volume":19457400},{"timestamp":1294324200,"date":"2011-01-06","index":7774,"close":8.69,"high":8.94,"low":8.67,"open":8.92,"volume":21198200},{"timestamp":1294410600,"date":"2011-01-07","index":7775,"close":8.83,"high":8.86,"low":8.63,"open":8.73,"volume":14062400},{"timestamp":1294669800,"date":"2011-01-10","index":7776,"close":9.19,"high":9.25,"low":8.92,"open":9.05,"volume":42654000},{"timestamp":1294756200,"date":"2011-01-11","index":7777,"close":8.36,"high":8.8,"low":8.33,"open":8.77,"volume":82092400},{"timestamp":1294842600,"date":"2011-01-12","index":7778,"close":8.39,"high":8.5,"low":8.36,"open":8.41,"volume":34001000},{"timestamp":1294929000,"date":"2011-01-13","index":7779,"close":8.26,"high":8.46,"low":8.24,"open":8.44,"volume":31520900},{"timestamp":1295015400,"date":"2011-01-14","index":7780,"close":8.2,"high":8.33,"low":8.05,"open":8.32,"volume":38179400},{"timestamp":1295361000,"date":"2011-01-18","index":7781,"close":8.1,"high":8.24,"low":8.07,"open":8.2,"volume":22013300},{"timestamp":1295447400,"date":"2011-01-19","index":7782,"close":7.93,"high":8.17,"low":7.9,"open":8.13,"volume":22737700}],"post":[{"timestamp":1295533800,"date":"2011-01-20","index":7783,"close":8.02,"high":8.02,"low":7.85,"open":7.88,"volume":25167900},{"timestamp":1295620200,"date":"2011-01-21","index":7784,"close":7.54,"high":8.15,"low":7.51,"open":8.14,"volume":64327200},{"timestamp":1295879400,"date":"2011-01-24","index":7785,"close":7.68,"high":7.73,"low":7.5,"open":7.53,"volume":28030200},{"timestamp":1295965800,"date":"2011-01-25","index":7786,"close":7.48,"high":7.68,"low":7.34,"open":7.66,"volume":36805900},{"timestamp":1296052200,"date":"2011-01-26","index":7787,"close":7.49,"high":7.54,"low":7.35,"open":7.49,"volume":25064300},{"timestamp":1296138600,"date":"2011-01-27","index":7788,"close":7.75,"high":7.78,"low":7.53,"open":7.61,"volume":29756900},{"timestamp":1296225000,"date":"2011-01-28","index":7789,"close":7.49,"high":7.83,"low":7.4,"open":7.76,"volume":33405600},{"timestamp":1296484200,"date":"2011-01-31","index":7790,"close":7.83,"high":8.04,"low":7.5,"open":7.55,"volume":42749900},{"timestamp":1296570600,"date":"2011-02-01","index":7791,"close":8.22,"high":8.25,"low":8.06,"open":8.1,"volume":40250200},{"timestamp":1296657000,"date":"2011-02-02","index":7792,"close":8.29,"high":8.6,"low":8.16,"open":8.16,"volume":36239600},{"timestamp":1296743400,"date":"2011-02-03","index":7793,"close":8.33,"high":8.43,"low":8.1,"open":8.36,"volume":22946500}]},{"date":"2010-10-14","estimated":0.06,"reported":0.15,"pre":[{"timestamp":1285767000,"date":"2010-09-29","index":7705,"close":7.28,"high":7.34,"low":6.85,"open":6.87,"volume":44249400},{"timestamp":1285853400,"date":"2010-09-30","index":7706,"close":7.11,"high":7.44,"low":6.99,"open":7.39,"volume":38514800},{"timestamp":1285939800,"date":"2010-10-01","index":7707,"close":7.05,"high":7.26,"low":7.01,"open":7.2,"volume":27510600},{"timestamp":1286199000,"date":"2010-10-04","index":7708,"close":6.94,"high":7.08,"low":6.84,"open":7.03,"volume":23042400},{"timestamp":1286285400,"date":"2010-10-05","index":7709,"close":6.98,"high":7.12,"low":6.89,"open":7.04,"volume":36286400},{"timestamp":1286371800,"date":"2010-10-06","index":7710,"close":6.86,"high":7.05,"low":6.78,"open":7.01,"volume":23477400},{"timestamp":1286458200,"date":"2010-10-07","index":7711,"close":6.87,"high":6.93,"low":6.77,"open":6.89,"volume":21005600},{"timestamp":1286544600,"date":"2010-10-08","index":7712,"close":7.05,"high":7.1,"low":6.79,"open":6.87,"volume":25394100},{"timestamp":1286803800,"date":"2010-10-11","index":7713,"close":7.24,"high":7.28,"low":7.08,"open":7.1,"volume":24687300},{"timestamp":1286890200,"date":"2010-10-12","index":7714,"close":7.3,"high":7.35,"low":7.16,"open":7.26,"volume":27727500},{"timestamp":1286976600,"date":"2010-10-13","index":7715,"close":7.22,"high":7.48,"low":7.22,"open":7.45,"volume":32283000}],"post":[{"timestamp":1287063000,"date":"2010-10-14","index":7716,"close":7.14,"high":7.25,"low":7,"open":7.23,"volume":36306700},{"timestamp":1287149400,"date":"2010-10-15","index":7717,"close":7.12,"high":7.39,"low":7.01,"open":7.36,"volume":37688100},{"timestamp":1287408600,"date":"2010-10-18","index":7718,"close":6.96,"high":7.13,"low":6.89,"open":7.11,"volume":26657500},{"timestamp":1287495000,"date":"2010-10-19","index":7719,"close":6.95,"high":7.14,"low":6.8,"open":6.86,"volume":39344200},{"timestamp":1287581400,"date":"2010-10-20","index":7720,"close":6.82,"high":7.05,"low":6.8,"open":6.98,"volume":45596700},{"timestamp":1287667800,"date":"2010-10-21","index":7721,"close":6.89,"high":6.95,"low":6.79,"open":6.87,"volume":23156100},{"timestamp":1287754200,"date":"2010-10-22","index":7722,"close":6.89,"high":7,"low":6.86,"open":6.86,"volume":21180100},{"timestamp":1288013400,"date":"2010-10-25","index":7723,"close":7.26,"high":7.33,"low":6.94,"open":6.96,"volume":37042200},{"timestamp":1288099800,"date":"2010-10-26","index":7724,"close":7.2,"high":7.3,"low":7.14,"open":7.2,"volume":16114600},{"timestamp":1288186200,"date":"2010-10-27","index":7725,"close":7.35,"high":7.35,"low":7.16,"open":7.17,"volume":18477100},{"timestamp":1288272600,"date":"2010-10-28","index":7726,"close":7.63,"high":7.68,"low":7.34,"open":7.36,"volume":32454500}]},{"date":"2010-07-15","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1277818200,"date":"2010-06-29","index":7641,"close":7.48,"high":7.93,"low":7.41,"open":7.93,"volume":43861400},{"timestamp":1277904600,"date":"2010-06-30","index":7642,"close":7.32,"high":7.65,"low":7.3,"open":7.58,"volume":26406200},{"timestamp":1277991000,"date":"2010-07-01","index":7643,"close":7.39,"high":7.53,"low":7.1,"open":7.35,"volume":27289900},{"timestamp":1278077400,"date":"2010-07-02","index":7644,"close":7.17,"high":7.48,"low":7.02,"open":7.45,"volume":26074800},{"timestamp":1278423000,"date":"2010-07-06","index":7645,"close":7.04,"high":7.42,"low":6.96,"open":7.4,"volume":25868800},{"timestamp":1278509400,"date":"2010-07-07","index":7646,"close":7.39,"high":7.41,"low":7.04,"open":7.04,"volume":23676900},{"timestamp":1278595800,"date":"2010-07-08","index":7647,"close":7.37,"high":7.52,"low":7.22,"open":7.52,"volume":21847000},{"timestamp":1278682200,"date":"2010-07-09","index":7648,"close":7.34,"high":7.35,"low":7.14,"open":7.34,"volume":20373000},{"timestamp":1278941400,"date":"2010-07-12","index":7649,"close":7.36,"high":7.6,"low":7.32,"open":7.38,"volume":36053000},{"timestamp":1279027800,"date":"2010-07-13","index":7650,"close":7.52,"high":7.69,"low":7.43,"open":7.6,"volume":39013900},{"timestamp":1279114200,"date":"2010-07-14","index":7651,"close":7.44,"high":7.82,"low":7.33,"open":7.82,"volume":49139700}],"post":[{"timestamp":1279200600,"date":"2010-07-15","index":7652,"close":7.41,"high":7.48,"low":7.18,"open":7.46,"volume":51384100},{"timestamp":1279287000,"date":"2010-07-16","index":7653,"close":7.37,"high":7.59,"low":7.11,"open":7.28,"volume":72988600},{"timestamp":1279546200,"date":"2010-07-19","index":7654,"close":7.44,"high":7.54,"low":7.22,"open":7.41,"volume":27901000},{"timestamp":1279632600,"date":"2010-07-20","index":7655,"close":7.6,"high":7.63,"low":7.15,"open":7.21,"volume":30643500},{"timestamp":1279719000,"date":"2010-07-21","index":7656,"close":7.4,"high":7.65,"low":7.35,"open":7.61,"volume":28174700},{"timestamp":1279805400,"date":"2010-07-22","index":7657,"close":7.61,"high":7.68,"low":7.36,"open":7.49,"volume":25149600},{"timestamp":1279891800,"date":"2010-07-23","index":7658,"close":7.82,"high":7.84,"low":7.46,"open":7.57,"volume":28582400},{"timestamp":1280151000,"date":"2010-07-26","index":7659,"close":8.07,"high":8.1,"low":7.68,"open":7.82,"volume":32459900},{"timestamp":1280237400,"date":"2010-07-27","index":7660,"close":8.21,"high":8.25,"low":8.03,"open":8.14,"volume":34586300},{"timestamp":1280323800,"date":"2010-07-28","index":7661,"close":7.98,"high":8.2,"low":7.88,"open":8.09,"volume":30818500},{"timestamp":1280410200,"date":"2010-07-29","index":7662,"close":7.78,"high":7.88,"low":7.58,"open":7.88,"volume":40211700}]},{"date":"2010-04-15","estimated":-0.04,"reported":0.09,"pre":[{"timestamp":1269955800,"date":"2010-03-30","index":7578,"close":9.27,"high":9.28,"low":9.09,"open":9.21,"volume":13451600},{"timestamp":1270042200,"date":"2010-03-31","index":7579,"close":9.27,"high":9.44,"low":9.13,"open":9.15,"volume":12850100},{"timestamp":1270128600,"date":"2010-04-01","index":7580,"close":9.37,"high":9.49,"low":9.22,"open":9.34,"volume":11757400},{"timestamp":1270474200,"date":"2010-04-05","index":7581,"close":9.53,"high":9.54,"low":9.42,"open":9.47,"volume":10467800},{"timestamp":1270560600,"date":"2010-04-06","index":7582,"close":9.35,"high":9.49,"low":9.18,"open":9.44,"volume":18738400},{"timestamp":1270647000,"date":"2010-04-07","index":7583,"close":9.66,"high":9.83,"low":9.25,"open":9.38,"volume":29125500},{"timestamp":1270733400,"date":"2010-04-08","index":7584,"close":9.42,"high":9.63,"low":9.33,"open":9.63,"volume":21494000},{"timestamp":1270819800,"date":"2010-04-09","index":7585,"close":9.3,"high":9.58,"low":9.28,"open":9.49,"volume":24207600},{"timestamp":1271079000,"date":"2010-04-12","index":7586,"close":9.42,"high":9.53,"low":9.35,"open":9.37,"volume":16578500},{"timestamp":1271165400,"date":"2010-04-13","index":7587,"close":9.56,"high":9.59,"low":9.35,"open":9.42,"volume":15125200},{"timestamp":1271251800,"date":"2010-04-14","index":7588,"close":9.89,"high":9.97,"low":9.71,"open":9.82,"volume":29201400}],"post":[{"timestamp":1271338200,"date":"2010-04-15","index":7589,"close":10.16,"high":10.24,"low":9.9,"open":9.97,"volume":55096500},{"timestamp":1271424600,"date":"2010-04-16","index":7590,"close":9.81,"high":9.9,"low":9.37,"open":9.78,"volume":67757600},{"timestamp":1271683800,"date":"2010-04-19","index":7591,"close":9.58,"high":9.84,"low":9.29,"open":9.73,"volume":27868200},{"timestamp":1271770200,"date":"2010-04-20","index":7592,"close":9.77,"high":9.81,"low":9.63,"open":9.74,"volume":21244700},{"timestamp":1271856600,"date":"2010-04-21","index":7593,"close":9.78,"high":9.91,"low":9.49,"open":9.8,"volume":28651400},{"timestamp":1271943000,"date":"2010-04-22","index":7594,"close":9.86,"high":9.9,"low":9.45,"open":9.57,"volume":22389600},{"timestamp":1272029400,"date":"2010-04-23","index":7595,"close":9.76,"high":9.85,"low":9.61,"open":9.81,"volume":18841700},{"timestamp":1272288600,"date":"2010-04-26","index":7596,"close":9.97,"high":10.15,"low":9.7,"open":9.8,"volume":24335500},{"timestamp":1272375000,"date":"2010-04-27","index":7597,"close":9.58,"high":10.06,"low":9.53,"open":9.84,"volume":27169000},{"timestamp":1272461400,"date":"2010-04-28","index":7598,"close":9.55,"high":9.8,"low":9.35,"open":9.69,"volume":23028300},{"timestamp":1272547800,"date":"2010-04-29","index":7599,"close":9.72,"high":9.78,"low":9.59,"open":9.7,"volume":14350400}]},{"date":"2010-01-21","estimated":-0.18,"reported":1.52,"pre":[{"timestamp":1262701800,"date":"2010-01-05","index":7520,"close":9.71,"high":9.9,"low":9.68,"open":9.71,"volume":22145700},{"timestamp":1262788200,"date":"2010-01-06","index":7521,"close":9.57,"high":9.76,"low":9.55,"open":9.68,"volume":18643400},{"timestamp":1262874600,"date":"2010-01-07","index":7522,"close":9.47,"high":9.55,"low":9.18,"open":9.51,"volume":26806800},{"timestamp":1262961000,"date":"2010-01-08","index":7523,"close":9.43,"high":9.47,"low":9.29,"open":9.37,"volume":13752800},{"timestamp":1263220200,"date":"2010-01-11","index":7524,"close":9.14,"high":9.44,"low":9.08,"open":9.38,"volume":23700100},{"timestamp":1263306600,"date":"2010-01-12","index":7525,"close":8.65,"high":8.92,"low":8.52,"open":8.89,"volume":33387100},{"timestamp":1263393000,"date":"2010-01-13","index":7526,"close":9.15,"high":9.2,"low":8.55,"open":8.71,"volume":32741900},{"timestamp":1263479400,"date":"2010-01-14","index":7527,"close":9,"high":9.26,"low":8.92,"open":9.18,"volume":22556600},{"timestamp":1263565800,"date":"2010-01-15","index":7528,"close":8.84,"high":9.19,"low":8.8,"open":9.13,"volume":34336600},{"timestamp":1263911400,"date":"2010-01-19","index":7529,"close":9.01,"high":9.21,"low":8.84,"open":8.84,"volume":24866200},{"timestamp":1263997800,"date":"2010-01-20","index":7530,"close":8.87,"high":9,"low":8.76,"open":8.98,"volume":22813600}],"post":[{"timestamp":1264084200,"date":"2010-01-21","index":7531,"close":8.99,"high":9.1,"low":8.77,"open":9.01,"volume":37888700},{"timestamp":1264170600,"date":"2010-01-22","index":7532,"close":7.88,"high":8.56,"low":7.82,"open":8.55,"volume":69136400},{"timestamp":1264429800,"date":"2010-01-25","index":7533,"close":8.07,"high":8.14,"low":7.93,"open":8.01,"volume":20560000},{"timestamp":1264516200,"date":"2010-01-26","index":7534,"close":8.09,"high":8.19,"low":7.93,"open":8.03,"volume":20946600},{"timestamp":1264602600,"date":"2010-01-27","index":7535,"close":8.19,"high":8.22,"low":7.91,"open":8.03,"volume":26832700},{"timestamp":1264689000,"date":"2010-01-28","index":7536,"close":7.88,"high":8.25,"low":7.71,"open":8.24,"volume":32084100},{"timestamp":1264775400,"date":"2010-01-29","index":7537,"close":7.46,"high":8.1,"low":7.3,"open":8.01,"volume":37457700},{"timestamp":1265034600,"date":"2010-02-01","index":7538,"close":7.98,"high":7.98,"low":7.53,"open":7.61,"volume":25476400},{"timestamp":1265121000,"date":"2010-02-02","index":7539,"close":7.91,"high":7.96,"low":7.72,"open":7.74,"volume":21110900},{"timestamp":1265207400,"date":"2010-02-03","index":7540,"close":7.81,"high":7.96,"low":7.76,"open":7.83,"volume":14521900},{"timestamp":1265293800,"date":"2010-02-04","index":7541,"close":7.19,"high":7.65,"low":7.1,"open":7.64,"volume":33172200}]},{"date":"2009-10-15","estimated":-0.42,"reported":-0.18,"pre":[{"timestamp":1254317400,"date":"2009-09-30","index":7454,"close":5.66,"high":5.85,"low":5.59,"open":5.8,"volume":37557200},{"timestamp":1254403800,"date":"2009-10-01","index":7455,"close":5.39,"high":5.65,"low":5.27,"open":5.62,"volume":42759500},{"timestamp":1254490200,"date":"2009-10-02","index":7456,"close":5.31,"high":5.45,"low":5.05,"open":5.22,"volume":31821800},{"timestamp":1254749400,"date":"2009-10-05","index":7457,"close":5.54,"high":5.63,"low":5.12,"open":5.15,"volume":29232100},{"timestamp":1254835800,"date":"2009-10-06","index":7458,"close":5.64,"high":5.78,"low":5.53,"open":5.67,"volume":21908400},{"timestamp":1254922200,"date":"2009-10-07","index":7459,"close":5.54,"high":5.69,"low":5.52,"open":5.66,"volume":16911100},{"timestamp":1255008600,"date":"2009-10-08","index":7460,"close":5.51,"high":5.67,"low":5.46,"open":5.58,"volume":20299300},{"timestamp":1255095000,"date":"2009-10-09","index":7461,"close":5.88,"high":5.9,"low":5.51,"open":5.51,"volume":27325500},{"timestamp":1255354200,"date":"2009-10-12","index":7462,"close":6.14,"high":6.29,"low":6.08,"open":6.13,"volume":38595800},{"timestamp":1255440600,"date":"2009-10-13","index":7463,"close":6.08,"high":6.22,"low":6.06,"open":6.21,"volume":29647100},{"timestamp":1255527000,"date":"2009-10-14","index":7464,"close":6.25,"high":6.36,"low":6.16,"open":6.31,"volume":32294400}],"post":[{"timestamp":1255613400,"date":"2009-10-15","index":7465,"close":6.19,"high":6.23,"low":6.05,"open":6.21,"volume":37778500},{"timestamp":1255699800,"date":"2009-10-16","index":7466,"close":5.74,"high":5.94,"low":5.65,"open":5.89,"volume":62203100},{"timestamp":1255959000,"date":"2009-10-19","index":7467,"close":5.87,"high":5.89,"low":5.68,"open":5.78,"volume":20547600},{"timestamp":1256045400,"date":"2009-10-20","index":7468,"close":5.98,"high":6.18,"low":5.92,"open":5.94,"volume":35580300},{"timestamp":1256131800,"date":"2009-10-21","index":7469,"close":5.77,"high":6.07,"low":5.7,"open":5.89,"volume":27058800},{"timestamp":1256218200,"date":"2009-10-22","index":7470,"close":5.83,"high":5.87,"low":5.61,"open":5.76,"volume":21176900},{"timestamp":1256304600,"date":"2009-10-23","index":7471,"close":5.6,"high":5.93,"low":5.52,"open":5.93,"volume":26662900},{"timestamp":1256563800,"date":"2009-10-26","index":7472,"close":5.42,"high":5.71,"low":5.34,"open":5.62,"volume":26803400},{"timestamp":1256650200,"date":"2009-10-27","index":7473,"close":5.15,"high":5.47,"low":5.07,"open":5.42,"volume":31030200},{"timestamp":1256736600,"date":"2009-10-28","index":7474,"close":4.85,"high":5.02,"low":4.75,"open":4.98,"volume":30672900},{"timestamp":1256823000,"date":"2009-10-29","index":7475,"close":4.93,"high":5.1,"low":4.9,"open":4.95,"volume":27195300}]},{"date":"2009-07-21","estimated":-0.47,"reported":-0.49,"pre":[{"timestamp":1246887000,"date":"2009-07-06","index":7393,"close":3.55,"high":3.77,"low":3.5,"open":3.74,"volume":26785900},{"timestamp":1246973400,"date":"2009-07-07","index":7394,"close":3.43,"high":3.63,"low":3.35,"open":3.63,"volume":20511800},{"timestamp":1247059800,"date":"2009-07-08","index":7395,"close":3.36,"high":3.49,"low":3.22,"open":3.43,"volume":32725000},{"timestamp":1247146200,"date":"2009-07-09","index":7396,"close":3.48,"high":3.56,"low":3.38,"open":3.43,"volume":19995600},{"timestamp":1247232600,"date":"2009-07-10","index":7397,"close":3.49,"high":3.56,"low":3.42,"open":3.43,"volume":13017100},{"timestamp":1247491800,"date":"2009-07-13","index":7398,"close":3.56,"high":3.6,"low":3.36,"open":3.53,"volume":15494800},{"timestamp":1247578200,"date":"2009-07-14","index":7399,"close":3.55,"high":3.61,"low":3.49,"open":3.59,"volume":14482300},{"timestamp":1247664600,"date":"2009-07-15","index":7400,"close":3.86,"high":3.97,"low":3.8,"open":3.8,"volume":35985700},{"timestamp":1247751000,"date":"2009-07-16","index":7401,"close":3.92,"high":3.95,"low":3.76,"open":3.9,"volume":18804500},{"timestamp":1247837400,"date":"2009-07-17","index":7402,"close":4,"high":4,"low":3.89,"open":3.95,"volume":15920000},{"timestamp":1248096600,"date":"2009-07-20","index":7403,"close":4.17,"high":4.18,"low":4,"open":4.03,"volume":30769400}],"post":[{"timestamp":1248183000,"date":"2009-07-21","index":7404,"close":4.08,"high":4.25,"low":3.95,"open":4.25,"volume":47575700},{"timestamp":1248269400,"date":"2009-07-22","index":7405,"close":3.55,"high":3.64,"low":3.41,"open":3.54,"volume":66623200},{"timestamp":1248355800,"date":"2009-07-23","index":7406,"close":3.59,"high":3.6,"low":3.49,"open":3.54,"volume":26307900},{"timestamp":1248442200,"date":"2009-07-24","index":7407,"close":3.77,"high":3.81,"low":3.54,"open":3.56,"volume":25206600},{"timestamp":1248701400,"date":"2009-07-27","index":7408,"close":3.8,"high":3.84,"low":3.71,"open":3.82,"volume":15781300},{"timestamp":1248787800,"date":"2009-07-28","index":7409,"close":3.77,"high":3.81,"low":3.7,"open":3.77,"volume":15661700},{"timestamp":1248874200,"date":"2009-07-29","index":7410,"close":3.71,"high":3.79,"low":3.65,"open":3.77,"volume":18382700},{"timestamp":1248960600,"date":"2009-07-30","index":7411,"close":3.66,"high":3.81,"low":3.65,"open":3.78,"volume":20841900},{"timestamp":1249047000,"date":"2009-07-31","index":7412,"close":3.66,"high":3.73,"low":3.65,"open":3.66,"volume":14282400},{"timestamp":1249306200,"date":"2009-08-03","index":7413,"close":3.74,"high":3.78,"low":3.7,"open":3.75,"volume":12875200},{"timestamp":1249392600,"date":"2009-08-04","index":7414,"close":3.76,"high":3.85,"low":3.68,"open":3.75,"volume":20095900}]},{"date":"2009-04-21","estimated":-0.66,"reported":-0.66,"pre":[{"timestamp":1238765400,"date":"2009-04-03","index":7330,"close":3.43,"high":3.43,"low":3.07,"open":3.13,"volume":16140300},{"timestamp":1239024600,"date":"2009-04-06","index":7331,"close":3.53,"high":3.56,"low":3.25,"open":3.3,"volume":15234800},{"timestamp":1239111000,"date":"2009-04-07","index":7332,"close":3.44,"high":3.49,"low":3.39,"open":3.41,"volume":11663000},{"timestamp":1239197400,"date":"2009-04-08","index":7333,"close":3.68,"high":3.73,"low":3.43,"open":3.5,"volume":16869600},{"timestamp":1239283800,"date":"2009-04-09","index":7334,"close":3.75,"high":3.92,"low":3.68,"open":3.78,"volume":19026000},{"timestamp":1239629400,"date":"2009-04-13","index":7335,"close":3.61,"high":3.78,"low":3.54,"open":3.75,"volume":16038600},{"timestamp":1239715800,"date":"2009-04-14","index":7336,"close":3.63,"high":3.85,"low":3.53,"open":3.59,"volume":14713800},{"timestamp":1239802200,"date":"2009-04-15","index":7337,"close":3.44,"high":3.59,"low":3.32,"open":3.53,"volume":15601300},{"timestamp":1239888600,"date":"2009-04-16","index":7338,"close":3.57,"high":3.6,"low":3.47,"open":3.52,"volume":10120800},{"timestamp":1239975000,"date":"2009-04-17","index":7339,"close":3.56,"high":3.6,"low":3.49,"open":3.58,"volume":12224300},{"timestamp":1240234200,"date":"2009-04-20","index":7340,"close":3.31,"high":3.45,"low":3.26,"open":3.43,"volume":10502200}],"post":[{"timestamp":1240320600,"date":"2009-04-21","index":7341,"close":3.36,"high":3.36,"low":3.2,"open":3.23,"volume":14244500},{"timestamp":1240407000,"date":"2009-04-22","index":7342,"close":3.33,"high":3.45,"low":3.17,"open":3.2,"volume":23887100},{"timestamp":1240493400,"date":"2009-04-23","index":7343,"close":3.53,"high":3.55,"low":3.26,"open":3.37,"volume":18621700},{"timestamp":1240579800,"date":"2009-04-24","index":7344,"close":3.51,"high":3.75,"low":3.48,"open":3.55,"volume":18536800},{"timestamp":1240839000,"date":"2009-04-27","index":7345,"close":3.47,"high":3.61,"low":3.42,"open":3.43,"volume":11960900},{"timestamp":1240925400,"date":"2009-04-28","index":7346,"close":3.41,"high":3.55,"low":3.35,"open":3.41,"volume":12108800},{"timestamp":1241011800,"date":"2009-04-29","index":7347,"close":3.51,"high":3.56,"low":3.38,"open":3.4,"volume":11546300},{"timestamp":1241098200,"date":"2009-04-30","index":7348,"close":3.61,"high":3.73,"low":3.53,"open":3.55,"volume":18194700},{"timestamp":1241184600,"date":"2009-05-01","index":7349,"close":3.82,"high":3.9,"low":3.55,"open":3.55,"volume":16236600},{"timestamp":1241443800,"date":"2009-05-04","index":7350,"close":4.26,"high":4.3,"low":3.83,"open":3.9,"volume":21256400},{"timestamp":1241530200,"date":"2009-05-05","index":7351,"close":4.32,"high":4.39,"low":4.11,"open":4.36,"volume":16369800}]},{"date":"2009-01-22","estimated":-0.54,"reported":-0.69,"pre":[{"timestamp":1231252200,"date":"2009-01-06","index":7269,"close":2.78,"high":2.85,"low":2.55,"open":2.75,"volume":23860000},{"timestamp":1231338600,"date":"2009-01-07","index":7270,"close":2.66,"high":2.72,"low":2.55,"open":2.72,"volume":14026300},{"timestamp":1231425000,"date":"2009-01-08","index":7271,"close":2.74,"high":2.74,"low":2.51,"open":2.64,"volume":13413000},{"timestamp":1231511400,"date":"2009-01-09","index":7272,"close":2.69,"high":2.83,"low":2.63,"open":2.79,"volume":9733000},{"timestamp":1231770600,"date":"2009-01-12","index":7273,"close":2.52,"high":2.69,"low":2.45,"open":2.69,"volume":13085600},{"timestamp":1231857000,"date":"2009-01-13","index":7274,"close":2.38,"high":2.47,"low":2.3,"open":2.42,"volume":21157100},{"timestamp":1231943400,"date":"2009-01-14","index":7275,"close":2.15,"high":2.3,"low":2.11,"open":2.29,"volume":14821600},{"timestamp":1232029800,"date":"2009-01-15","index":7276,"close":2.26,"high":2.3,"low":2.05,"open":2.15,"volume":16022500},{"timestamp":1232116200,"date":"2009-01-16","index":7277,"close":2.29,"high":2.4,"low":2.2,"open":2.32,"volume":15182600},{"timestamp":1232461800,"date":"2009-01-20","index":7278,"close":2,"high":2.29,"low":2,"open":2.23,"volume":12983200},{"timestamp":1232548200,"date":"2009-01-21","index":7279,"close":2.25,"high":2.25,"low":2.03,"open":2.05,"volume":11915800}],"post":[{"timestamp":1232634600,"date":"2009-01-22","index":7280,"close":2.02,"high":2.18,"low":1.97,"open":2.15,"volume":21451500},{"timestamp":1232721000,"date":"2009-01-23","index":7281,"close":2.07,"high":2.23,"low":1.86,"open":1.86,"volume":26600900},{"timestamp":1232980200,"date":"2009-01-26","index":7282,"close":2.01,"high":2.14,"low":2,"open":2.08,"volume":15745800},{"timestamp":1233066600,"date":"2009-01-27","index":7283,"close":2.14,"high":2.19,"low":2.04,"open":2.06,"volume":12903300},{"timestamp":1233153000,"date":"2009-01-28","index":7284,"close":2.35,"high":2.45,"low":2.17,"open":2.23,"volume":19551900},{"timestamp":1233239400,"date":"2009-01-29","index":7285,"close":2.2,"high":2.29,"low":2.18,"open":2.29,"volume":8305000},{"timestamp":1233325800,"date":"2009-01-30","index":7286,"close":2.19,"high":2.29,"low":2.16,"open":2.22,"volume":11034900},{"timestamp":1233585000,"date":"2009-02-02","index":7287,"close":2.15,"high":2.22,"low":2.07,"open":2.15,"volume":8110300},{"timestamp":1233671400,"date":"2009-02-03","index":7288,"close":2.21,"high":2.23,"low":2.11,"open":2.16,"volume":8594900},{"timestamp":1233757800,"date":"2009-02-04","index":7289,"close":2.27,"high":2.51,"low":2.15,"open":2.22,"volume":15475300},{"timestamp":1233844200,"date":"2009-02-05","index":7290,"close":2.36,"high":2.44,"low":2.21,"open":2.26,"volume":17011600}]},{"date":"2008-10-16","estimated":-0.4,"reported":0.13,"pre":[{"timestamp":1222867800,"date":"2008-10-01","index":7203,"close":4.74,"high":5,"low":4.53,"open":4.55,"volume":27342200},{"timestamp":1222954200,"date":"2008-10-02","index":7204,"close":4.14,"high":4.85,"low":4.13,"open":4.6,"volume":24978500},{"timestamp":1223040600,"date":"2008-10-03","index":7205,"close":4.53,"high":4.81,"low":4.21,"open":4.32,"volume":38166900},{"timestamp":1223299800,"date":"2008-10-06","index":7206,"close":4.23,"high":4.36,"low":4.01,"open":4.26,"volume":26603100},{"timestamp":1223386200,"date":"2008-10-07","index":7207,"close":4.59,"high":5.56,"low":4.23,"open":5.27,"volume":79681000},{"timestamp":1223472600,"date":"2008-10-08","index":7208,"close":4.05,"high":4.74,"low":3.99,"open":4.45,"volume":46034100},{"timestamp":1223559000,"date":"2008-10-09","index":7209,"close":4.04,"high":4.44,"low":4.04,"open":4.22,"volume":29086700},{"timestamp":1223645400,"date":"2008-10-10","index":7210,"close":3.81,"high":4.3,"low":3.51,"open":3.85,"volume":32994400},{"timestamp":1223904600,"date":"2008-10-13","index":7211,"close":4.21,"high":4.25,"low":3.91,"open":4.24,"volume":16132000},{"timestamp":1223991000,"date":"2008-10-14","index":7212,"close":4.27,"high":4.52,"low":4.15,"open":4.5,"volume":27700900},{"timestamp":1224077400,"date":"2008-10-15","index":7213,"close":3.91,"high":4.27,"low":3.91,"open":4.27,"volume":23157300}],"post":[{"timestamp":1224163800,"date":"2008-10-16","index":7214,"close":4.12,"high":4.23,"low":3.65,"open":4.01,"volume":29123000},{"timestamp":1224250200,"date":"2008-10-17","index":7215,"close":4.21,"high":4.52,"low":4.09,"open":4.4,"volume":38905700},{"timestamp":1224509400,"date":"2008-10-20","index":7216,"close":4.11,"high":4.31,"low":4,"open":4.25,"volume":22553800},{"timestamp":1224595800,"date":"2008-10-21","index":7217,"close":3.91,"high":4.08,"low":3.88,"open":4.03,"volume":13700000},{"timestamp":1224682200,"date":"2008-10-22","index":7218,"close":3.62,"high":3.91,"low":3.59,"open":3.86,"volume":15952100},{"timestamp":1224768600,"date":"2008-10-23","index":7219,"close":3.28,"high":3.68,"low":3.2,"open":3.62,"volume":23892400},{"timestamp":1224855000,"date":"2008-10-24","index":7220,"close":3.03,"high":3.19,"low":2.78,"open":2.91,"volume":25578500},{"timestamp":1225114200,"date":"2008-10-27","index":7221,"close":2.94,"high":3.02,"low":2.84,"open":2.96,"volume":16610800},{"timestamp":1225200600,"date":"2008-10-28","index":7222,"close":2.84,"high":3.14,"low":2.65,"open":3.13,"volume":24929700},{"timestamp":1225287000,"date":"2008-10-29","index":7223,"close":2.98,"high":3.15,"low":2.86,"open":3,"volume":19945100},{"timestamp":1225373400,"date":"2008-10-30","index":7224,"close":3.56,"high":3.59,"low":3.15,"open":3.2,"volume":24332400}]},{"date":"2008-07-17","estimated":-0.52,"reported":-0.6,"pre":[{"timestamp":1214919000,"date":"2008-07-01","index":7139,"close":5.65,"high":5.82,"low":5.4,"open":5.71,"volume":32866100},{"timestamp":1215005400,"date":"2008-07-02","index":7140,"close":5.44,"high":5.84,"low":5.42,"open":5.77,"volume":24019300},{"timestamp":1215091800,"date":"2008-07-03","index":7141,"close":5.3,"high":5.55,"low":5.01,"open":5.48,"volume":24320100},{"timestamp":1215437400,"date":"2008-07-07","index":7142,"close":5.38,"high":5.67,"low":5.22,"open":5.47,"volume":25813600},{"timestamp":1215523800,"date":"2008-07-08","index":7143,"close":5.53,"high":5.54,"low":5.29,"open":5.38,"volume":29246700},{"timestamp":1215610200,"date":"2008-07-09","index":7144,"close":5.06,"high":5.59,"low":5.01,"open":5.55,"volume":35716600},{"timestamp":1215696600,"date":"2008-07-10","index":7145,"close":4.96,"high":5.12,"low":4.75,"open":5.11,"volume":45743800},{"timestamp":1215783000,"date":"2008-07-11","index":7146,"close":4.84,"high":4.93,"low":4.6,"open":4.75,"volume":29950700},{"timestamp":1216042200,"date":"2008-07-14","index":7147,"close":4.82,"high":4.96,"low":4.72,"open":4.92,"volume":22365600},{"timestamp":1216128600,"date":"2008-07-15","index":7148,"close":4.72,"high":4.88,"low":4.53,"open":4.68,"volume":26935200},{"timestamp":1216215000,"date":"2008-07-16","index":7149,"close":5.06,"high":5.09,"low":4.68,"open":4.9,"volume":24060400}],"post":[{"timestamp":1216301400,"date":"2008-07-17","index":7150,"close":5.3,"high":5.32,"low":4.82,"open":5.25,"volume":36053000},{"timestamp":1216387800,"date":"2008-07-18","index":7151,"close":4.65,"high":5,"low":4.58,"open":4.91,"volume":58910400},{"timestamp":1216647000,"date":"2008-07-21","index":7152,"close":4.59,"high":4.75,"low":4.56,"open":4.73,"volume":23296600},{"timestamp":1216733400,"date":"2008-07-22","index":7153,"close":4.41,"high":4.59,"low":4.32,"open":4.52,"volume":29393200},{"timestamp":1216819800,"date":"2008-07-23","index":7154,"close":4.67,"high":4.69,"low":4.44,"open":4.45,"volume":22668800},{"timestamp":1216906200,"date":"2008-07-24","index":7155,"close":4.37,"high":4.73,"low":4.33,"open":4.68,"volume":18573400},{"timestamp":1216992600,"date":"2008-07-25","index":7156,"close":4.36,"high":4.44,"low":4.27,"open":4.42,"volume":14936100},{"timestamp":1217251800,"date":"2008-07-28","index":7157,"close":4.19,"high":4.39,"low":4.18,"open":4.38,"volume":17167400},{"timestamp":1217338200,"date":"2008-07-29","index":7158,"close":4.21,"high":4.25,"low":4.11,"open":4.2,"volume":18722200},{"timestamp":1217424600,"date":"2008-07-30","index":7159,"close":4.23,"high":4.28,"low":4.11,"open":4.28,"volume":18972800},{"timestamp":1217511000,"date":"2008-07-31","index":7160,"close":4.21,"high":4.37,"low":4.13,"open":4.18,"volume":14905700}]},{"date":"2008-04-17","estimated":-0.51,"reported":-0.51,"pre":[{"timestamp":1207143000,"date":"2008-04-02","index":7076,"close":6.19,"high":6.37,"low":6.08,"open":6.08,"volume":30141100},{"timestamp":1207229400,"date":"2008-04-03","index":7077,"close":6.26,"high":6.29,"low":6.15,"open":6.16,"volume":39533000},{"timestamp":1207315800,"date":"2008-04-04","index":7078,"close":6.23,"high":6.33,"low":6.16,"open":6.24,"volume":21184100},{"timestamp":1207575000,"date":"2008-04-07","index":7079,"close":6.34,"high":6.47,"low":6.27,"open":6.31,"volume":25995100},{"timestamp":1207661400,"date":"2008-04-08","index":7080,"close":6.03,"high":6.18,"low":5.95,"open":6.11,"volume":61778900},{"timestamp":1207747800,"date":"2008-04-09","index":7081,"close":6.26,"high":6.3,"low":5.98,"open":6.09,"volume":26884100},{"timestamp":1207834200,"date":"2008-04-10","index":7082,"close":6.27,"high":6.48,"low":6.23,"open":6.27,"volume":21680200},{"timestamp":1207920600,"date":"2008-04-11","index":7083,"close":6.01,"high":6.29,"low":5.97,"open":6.21,"volume":22158500},{"timestamp":1208179800,"date":"2008-04-14","index":7084,"close":5.86,"high":6.09,"low":5.83,"open":6.06,"volume":19333100},{"timestamp":1208266200,"date":"2008-04-15","index":7085,"close":5.78,"high":5.91,"low":5.61,"open":5.91,"volume":22744000},{"timestamp":1208352600,"date":"2008-04-16","index":7086,"close":6.07,"high":6.17,"low":5.83,"open":5.93,"volume":26678700}],"post":[{"timestamp":1208439000,"date":"2008-04-17","index":7087,"close":6.19,"high":6.3,"low":6,"open":6.06,"volume":23814600},{"timestamp":1208525400,"date":"2008-04-18","index":7088,"close":6.11,"high":6.39,"low":5.98,"open":6.38,"volume":34375600},{"timestamp":1208784600,"date":"2008-04-21","index":7089,"close":6.14,"high":6.14,"low":5.95,"open":6.1,"volume":14601100},{"timestamp":1208871000,"date":"2008-04-22","index":7090,"close":5.96,"high":6.14,"low":5.93,"open":6.14,"volume":14770500},{"timestamp":1208957400,"date":"2008-04-23","index":7091,"close":5.92,"high":6.07,"low":5.86,"open":6.03,"volume":23275900},{"timestamp":1209043800,"date":"2008-04-24","index":7092,"close":6.03,"high":6.13,"low":5.83,"open":5.94,"volume":20086700},{"timestamp":1209130200,"date":"2008-04-25","index":7093,"close":6.06,"high":6.1,"low":5.93,"open":6.09,"volume":11075600},{"timestamp":1209389400,"date":"2008-04-28","index":7094,"close":6,"high":6.11,"low":6,"open":6.06,"volume":8014900},{"timestamp":1209475800,"date":"2008-04-29","index":7095,"close":6.02,"high":6.07,"low":5.95,"open":5.98,"volume":10695600},{"timestamp":1209562200,"date":"2008-04-30","index":7096,"close":5.96,"high":6.07,"low":5.93,"open":6.04,"volume":14029700},{"timestamp":1209648600,"date":"2008-05-01","index":7097,"close":6.22,"high":6.29,"low":5.97,"open":5.98,"volume":19591800}]},{"date":"2008-01-17","estimated":-0.36,"reported":-0.17,"pre":[{"timestamp":1199284200,"date":"2008-01-02","index":7014,"close":7.14,"high":7.4,"low":7.02,"open":7.4,"volume":46057300},{"timestamp":1199370600,"date":"2008-01-03","index":7015,"close":6.77,"high":7.18,"low":6.75,"open":7.15,"volume":34787400},{"timestamp":1199457000,"date":"2008-01-04","index":7016,"close":6.25,"high":6.64,"low":6.1,"open":6.64,"volume":51476400},{"timestamp":1199716200,"date":"2008-01-07","index":7017,"close":6.08,"high":6.41,"low":6.02,"open":6.37,"volume":32111500},{"timestamp":1199802600,"date":"2008-01-08","index":7018,"close":6,"high":6.38,"low":5.97,"open":6.18,"volume":37271600},{"timestamp":1199889000,"date":"2008-01-09","index":7019,"close":5.53,"high":6.06,"low":5.31,"open":6.06,"volume":50976000},{"timestamp":1199975400,"date":"2008-01-10","index":7020,"close":5.96,"high":6,"low":5.42,"open":5.52,"volume":55612700},{"timestamp":1200061800,"date":"2008-01-11","index":7021,"close":6.25,"high":6.44,"low":6.02,"open":6.07,"volume":41432000},{"timestamp":1200321000,"date":"2008-01-14","index":7022,"close":6.41,"high":6.54,"low":6.25,"open":6.48,"volume":30007200},{"timestamp":1200407400,"date":"2008-01-15","index":7023,"close":6.12,"high":6.35,"low":6.01,"open":6.28,"volume":30309700},{"timestamp":1200493800,"date":"2008-01-16","index":7024,"close":6.57,"high":6.91,"low":5.8,"open":5.89,"volume":52425800}],"post":[{"timestamp":1200580200,"date":"2008-01-17","index":7025,"close":6.34,"high":6.92,"low":6.22,"open":6.7,"volume":40337800},{"timestamp":1200666600,"date":"2008-01-18","index":7026,"close":7.07,"high":7.15,"low":6.8,"open":6.85,"volume":60464000},{"timestamp":1201012200,"date":"2008-01-22","index":7027,"close":6.83,"high":7.09,"low":6.57,"open":6.57,"volume":28519600},{"timestamp":1201098600,"date":"2008-01-23","index":7028,"close":7.56,"high":7.59,"low":6.6,"open":6.65,"volume":45996900},{"timestamp":1201185000,"date":"2008-01-24","index":7029,"close":7.58,"high":7.79,"low":7.43,"open":7.73,"volume":33625400},{"timestamp":1201271400,"date":"2008-01-25","index":7030,"close":7.15,"high":7.78,"low":7.07,"open":7.66,"volume":30011500},{"timestamp":1201530600,"date":"2008-01-28","index":7031,"close":7.46,"high":7.49,"low":6.98,"open":7.1,"volume":20428500},{"timestamp":1201617000,"date":"2008-01-29","index":7032,"close":7.61,"high":7.65,"low":7.25,"open":7.49,"volume":20649100},{"timestamp":1201703400,"date":"2008-01-30","index":7033,"close":7.61,"high":7.75,"low":7.45,"open":7.6,"volume":21502100},{"timestamp":1201789800,"date":"2008-01-31","index":7034,"close":7.59,"high":7.69,"low":7.38,"open":7.5,"volume":21174900},{"timestamp":1201876200,"date":"2008-02-01","index":7035,"close":8,"high":8.03,"low":7.6,"open":7.78,"volume":26266400}]},{"date":"2007-10-18","estimated":-0.62,"reported":-0.49,"pre":[{"timestamp":1191418200,"date":"2007-10-03","index":6952,"close":13.23,"high":13.29,"low":12.8,"open":12.97,"volume":32015100},{"timestamp":1191504600,"date":"2007-10-04","index":6953,"close":13.35,"high":13.42,"low":13.13,"open":13.26,"volume":16187200},{"timestamp":1191591000,"date":"2007-10-05","index":6954,"close":13.63,"high":13.9,"low":13.37,"open":13.41,"volume":21874300},{"timestamp":1191850200,"date":"2007-10-08","index":6955,"close":13.63,"high":13.84,"low":13.52,"open":13.55,"volume":9863100},{"timestamp":1191936600,"date":"2007-10-09","index":6956,"close":13.79,"high":13.82,"low":13.5,"open":13.67,"volume":15169700},{"timestamp":1192023000,"date":"2007-10-10","index":6957,"close":14.02,"high":14.06,"low":13.69,"open":13.84,"volume":32143000},{"timestamp":1192109400,"date":"2007-10-11","index":6958,"close":13.8,"high":14.23,"low":13.62,"open":14.1,"volume":28395300},{"timestamp":1192195800,"date":"2007-10-12","index":6959,"close":13.94,"high":14.15,"low":13.71,"open":13.71,"volume":16004200},{"timestamp":1192455000,"date":"2007-10-15","index":6960,"close":13.98,"high":14.06,"low":13.81,"open":13.9,"volume":13329800},{"timestamp":1192541400,"date":"2007-10-16","index":6961,"close":13.96,"high":14.24,"low":13.84,"open":13.9,"volume":19924600},{"timestamp":1192627800,"date":"2007-10-17","index":6962,"close":14.11,"high":14.47,"low":13.98,"open":14.37,"volume":23021100}],"post":[{"timestamp":1192714200,"date":"2007-10-18","index":6963,"close":14.55,"high":14.73,"low":13.95,"open":14.02,"volume":43934900},{"timestamp":1192800600,"date":"2007-10-19","index":6964,"close":13.8,"high":14.5,"low":13.62,"open":14.49,"volume":45753200},{"timestamp":1193059800,"date":"2007-10-22","index":6965,"close":13.75,"high":13.9,"low":13.5,"open":13.6,"volume":17900600},{"timestamp":1193146200,"date":"2007-10-23","index":6966,"close":13.73,"high":13.85,"low":13.52,"open":13.83,"volume":14955500},{"timestamp":1193232600,"date":"2007-10-24","index":6967,"close":13.12,"high":13.58,"low":12.9,"open":13.5,"volume":28084300},{"timestamp":1193319000,"date":"2007-10-25","index":6968,"close":12.75,"high":13.22,"low":12.55,"open":13.22,"volume":22462000},{"timestamp":1193405400,"date":"2007-10-26","index":6969,"close":12.89,"high":13.09,"low":12.76,"open":12.94,"volume":12883400},{"timestamp":1193664600,"date":"2007-10-29","index":6970,"close":12.88,"high":13.15,"low":12.86,"open":12.98,"volume":9567600},{"timestamp":1193751000,"date":"2007-10-30","index":6971,"close":13,"high":13.15,"low":12.9,"open":12.9,"volume":10554100},{"timestamp":1193837400,"date":"2007-10-31","index":6972,"close":13.08,"high":13.14,"low":12.95,"open":13.08,"volume":10160200},{"timestamp":1193923800,"date":"2007-11-01","index":6973,"close":12.8,"high":13.04,"low":12.75,"open":12.99,"volume":13239100}]},{"date":"2007-07-19","estimated":-0.85,"reported":-0.95,"pre":[{"timestamp":1183469400,"date":"2007-07-03","index":6888,"close":14.36,"high":14.49,"low":14.24,"open":14.38,"volume":7586700},{"timestamp":1183642200,"date":"2007-07-05","index":6889,"close":14.19,"high":14.45,"low":14.11,"open":14.42,"volume":16622700},{"timestamp":1183728600,"date":"2007-07-06","index":6890,"close":14.39,"high":14.48,"low":14.18,"open":14.24,"volume":20035600},{"timestamp":1183987800,"date":"2007-07-09","index":6891,"close":14.57,"high":14.76,"low":14.42,"open":14.53,"volume":19785700},{"timestamp":1184074200,"date":"2007-07-10","index":6892,"close":14.43,"high":14.65,"low":14.42,"open":14.5,"volume":18283600},{"timestamp":1184160600,"date":"2007-07-11","index":6893,"close":14.65,"high":14.74,"low":14.34,"open":14.46,"volume":24004300},{"timestamp":1184247000,"date":"2007-07-12","index":6894,"close":15.36,"high":15.4,"low":14.65,"open":14.85,"volume":40924700},{"timestamp":1184333400,"date":"2007-07-13","index":6895,"close":15.43,"high":15.5,"low":15.15,"open":15.42,"volume":20537200},{"timestamp":1184592600,"date":"2007-07-16","index":6896,"close":15.72,"high":15.94,"low":15.4,"open":15.45,"volume":32994600},{"timestamp":1184679000,"date":"2007-07-17","index":6897,"close":15.84,"high":15.96,"low":15.61,"open":15.85,"volume":25781600},{"timestamp":1184765400,"date":"2007-07-18","index":6898,"close":15.46,"high":15.66,"low":15.02,"open":15.45,"volume":39567000}],"post":[{"timestamp":1184851800,"date":"2007-07-19","index":6899,"close":15.78,"high":15.85,"low":15.45,"open":15.68,"volume":49401600},{"timestamp":1184938200,"date":"2007-07-20","index":6900,"close":15.5,"high":16.19,"low":15.41,"open":16.15,"volume":42602500},{"timestamp":1185197400,"date":"2007-07-23","index":6901,"close":15.36,"high":15.65,"low":15.12,"open":15.51,"volume":21801000},{"timestamp":1185283800,"date":"2007-07-24","index":6902,"close":15.21,"high":15.41,"low":15.05,"open":15.23,"volume":30927700},{"timestamp":1185370200,"date":"2007-07-25","index":6903,"close":15.58,"high":15.69,"low":15.26,"open":15.38,"volume":39433800},{"timestamp":1185456600,"date":"2007-07-26","index":6904,"close":14.73,"high":15.61,"low":14.33,"open":15.44,"volume":56258900},{"timestamp":1185543000,"date":"2007-07-27","index":6905,"close":13.87,"high":14.76,"low":13.84,"open":14.76,"volume":51121900},{"timestamp":1185802200,"date":"2007-07-30","index":6906,"close":13.79,"high":14.08,"low":13.56,"open":14.02,"volume":28868700},{"timestamp":1185888600,"date":"2007-07-31","index":6907,"close":13.54,"high":13.99,"low":13.39,"open":13.97,"volume":38820700},{"timestamp":1185975000,"date":"2007-08-01","index":6908,"close":13.41,"high":13.63,"low":13.03,"open":13.48,"volume":28455500},{"timestamp":1186061400,"date":"2007-08-02","index":6909,"close":13.4,"high":13.6,"low":13.3,"open":13.49,"volume":20601900}]},{"date":"2007-04-19","estimated":-0.48,"reported":-0.9,"pre":[{"timestamp":1175607000,"date":"2007-04-03","index":6825,"close":12.9,"high":13,"low":12.71,"open":12.86,"volume":18179500},{"timestamp":1175693400,"date":"2007-04-04","index":6826,"close":12.71,"high":12.87,"low":12.67,"open":12.81,"volume":15527600},{"timestamp":1175779800,"date":"2007-04-05","index":6827,"close":12.86,"high":12.87,"low":12.6,"open":12.68,"volume":13956400},{"timestamp":1176125400,"date":"2007-04-09","index":6828,"close":13.35,"high":13.61,"low":13.13,"open":13.4,"volume":52559000},{"timestamp":1176211800,"date":"2007-04-10","index":6829,"close":13.27,"high":13.54,"low":13.2,"open":13.41,"volume":31496400},{"timestamp":1176298200,"date":"2007-04-11","index":6830,"close":13.19,"high":13.38,"low":13.15,"open":13.26,"volume":26197800},{"timestamp":1176384600,"date":"2007-04-12","index":6831,"close":13.66,"high":13.69,"low":13.24,"open":13.25,"volume":30963900},{"timestamp":1176471000,"date":"2007-04-13","index":6832,"close":13.57,"high":13.79,"low":13.35,"open":13.78,"volume":29108700},{"timestamp":1176730200,"date":"2007-04-16","index":6833,"close":13.52,"high":13.65,"low":13.37,"open":13.6,"volume":22926000},{"timestamp":1176816600,"date":"2007-04-17","index":6834,"close":13.47,"high":13.62,"low":13.41,"open":13.48,"volume":15411600},{"timestamp":1176903000,"date":"2007-04-18","index":6835,"close":13.91,"high":14.13,"low":13.41,"open":13.42,"volume":36476900}],"post":[{"timestamp":1176989400,"date":"2007-04-19","index":6836,"close":14.28,"high":14.67,"low":13.87,"open":13.91,"volume":56775000},{"timestamp":1177075800,"date":"2007-04-20","index":6837,"close":14.16,"high":14.75,"low":13.68,"open":14.57,"volume":51110400},{"timestamp":1177335000,"date":"2007-04-23","index":6838,"close":14.04,"high":14.23,"low":13.97,"open":14.03,"volume":27913800},{"timestamp":1177421400,"date":"2007-04-24","index":6839,"close":14.57,"high":14.66,"low":13.6,"open":13.76,"volume":123830100},{"timestamp":1177507800,"date":"2007-04-25","index":6840,"close":14.65,"high":14.73,"low":14.4,"open":14.59,"volume":38742700},{"timestamp":1177594200,"date":"2007-04-26","index":6841,"close":14.5,"high":14.7,"low":14.38,"open":14.7,"volume":25734500},{"timestamp":1177680600,"date":"2007-04-27","index":6842,"close":14.32,"high":14.45,"low":14.21,"open":14.33,"volume":23396100},{"timestamp":1177939800,"date":"2007-04-30","index":6843,"close":13.82,"high":14.28,"low":13.81,"open":14.27,"volume":20980200},{"timestamp":1178026200,"date":"2007-05-01","index":6844,"close":13.54,"high":13.96,"low":13.45,"open":13.86,"volume":27744200},{"timestamp":1178112600,"date":"2007-05-02","index":6845,"close":13.63,"high":13.74,"low":13.35,"open":13.62,"volume":31601900},{"timestamp":1178199000,"date":"2007-05-03","index":6846,"close":13.69,"high":14.06,"low":13.65,"open":13.93,"volume":23494500}]},{"date":"2007-01-23","estimated":0.1,"reported":-0.04,"pre":[{"timestamp":1168007400,"date":"2007-01-05","index":6765,"close":19.71,"high":19.91,"low":19.54,"open":19.54,"volume":15902400},{"timestamp":1168266600,"date":"2007-01-08","index":6766,"close":19.47,"high":19.86,"low":19.37,"open":19.71,"volume":15814800},{"timestamp":1168353000,"date":"2007-01-09","index":6767,"close":19.65,"high":19.71,"low":19.37,"open":19.45,"volume":14494200},{"timestamp":1168439400,"date":"2007-01-10","index":6768,"close":20.01,"high":20.02,"low":19.5,"open":19.64,"volume":19783200},{"timestamp":1168525800,"date":"2007-01-11","index":6769,"close":20.18,"high":20.63,"low":19.8,"open":19.8,"volume":23135700},{"timestamp":1168612200,"date":"2007-01-12","index":6770,"close":18.26,"high":18.77,"low":17.62,"open":18.63,"volume":123328200},{"timestamp":1168957800,"date":"2007-01-16","index":6771,"close":18.13,"high":18.35,"low":17.95,"open":18.15,"volume":37697200},{"timestamp":1169044200,"date":"2007-01-17","index":6772,"close":18.2,"high":18.28,"low":17.9,"open":17.9,"volume":21415000},{"timestamp":1169130600,"date":"2007-01-18","index":6773,"close":17.92,"high":18.18,"low":17.76,"open":18.07,"volume":21712500},{"timestamp":1169217000,"date":"2007-01-19","index":6774,"close":17.73,"high":17.98,"low":17.66,"open":17.81,"volume":22764400},{"timestamp":1169476200,"date":"2007-01-22","index":6775,"close":17.53,"high":17.64,"low":17.26,"open":17.59,"volume":24494900}],"post":[{"timestamp":1169562600,"date":"2007-01-23","index":6776,"close":17.51,"high":17.7,"low":17.37,"open":17.6,"volume":25341200},{"timestamp":1169649000,"date":"2007-01-24","index":6777,"close":16.03,"high":16.45,"low":15.93,"open":16.24,"volume":74633800},{"timestamp":1169735400,"date":"2007-01-25","index":6778,"close":16.05,"high":16.41,"low":16,"open":16.14,"volume":30902100},{"timestamp":1169821800,"date":"2007-01-26","index":6779,"close":16.22,"high":16.27,"low":16.01,"open":16.15,"volume":28649600},{"timestamp":1170081000,"date":"2007-01-29","index":6780,"close":15.95,"high":16.23,"low":15.85,"open":16.21,"volume":30040100},{"timestamp":1170167400,"date":"2007-01-30","index":6781,"close":15.79,"high":16,"low":15.65,"open":16,"volume":20399500},{"timestamp":1170253800,"date":"2007-01-31","index":6782,"close":15.55,"high":15.89,"low":15.52,"open":15.83,"volume":30280100},{"timestamp":1170340200,"date":"2007-02-01","index":6783,"close":15.77,"high":15.85,"low":15.57,"open":15.65,"volume":23450600},{"timestamp":1170426600,"date":"2007-02-02","index":6784,"close":15.69,"high":15.91,"low":15.66,"open":15.9,"volume":20216200},{"timestamp":1170685800,"date":"2007-02-05","index":6785,"close":15.6,"high":15.8,"low":15.52,"open":15.74,"volume":18451700},{"timestamp":1170772200,"date":"2007-02-06","index":6786,"close":15.32,"high":15.67,"low":15.13,"open":15.62,"volume":31872900}]},{"date":"2006-10-18","estimated":0.24,"reported":0.27,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":6701,"close":24.13,"high":24.51,"low":23.79,"open":24.5,"volume":19087300},{"timestamp":1159968600,"date":"2006-10-04","index":6702,"close":25.03,"high":25.1,"low":23.95,"open":24.1,"volume":17869600},{"timestamp":1160055000,"date":"2006-10-05","index":6703,"close":25.11,"high":25.24,"low":24.6,"open":24.8,"volume":17304500},{"timestamp":1160141400,"date":"2006-10-06","index":6704,"close":24.01,"high":24.8,"low":23.96,"open":24.66,"volume":17299800},{"timestamp":1160400600,"date":"2006-10-09","index":6705,"close":23,"high":24.62,"low":22.95,"open":24.25,"volume":34081800},{"timestamp":1160487000,"date":"2006-10-10","index":6706,"close":23.14,"high":23.73,"low":22.87,"open":23.21,"volume":27698100},{"timestamp":1160573400,"date":"2006-10-11","index":6707,"close":24.27,"high":24.56,"low":22.87,"open":23.08,"volume":29329600},{"timestamp":1160659800,"date":"2006-10-12","index":6708,"close":24.69,"high":24.72,"low":24.04,"open":24.45,"volume":19510400},{"timestamp":1160746200,"date":"2006-10-13","index":6709,"close":25.23,"high":25.4,"low":24.57,"open":24.57,"volume":19364900},{"timestamp":1161005400,"date":"2006-10-16","index":6710,"close":25.38,"high":25.69,"low":25.14,"open":25.35,"volume":17730800},{"timestamp":1161091800,"date":"2006-10-17","index":6711,"close":24.48,"high":24.9,"low":24.07,"open":24.82,"volume":22547600}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":6712,"close":24.23,"high":25.16,"low":24.08,"open":24.8,"volume":40929500},{"timestamp":1161264600,"date":"2006-10-19","index":6713,"close":21.01,"high":22,"low":20.91,"open":21.99,"volume":96497700},{"timestamp":1161351000,"date":"2006-10-20","index":6714,"close":20.12,"high":21.18,"low":20,"open":21.18,"volume":51593200},{"timestamp":1161610200,"date":"2006-10-23","index":6715,"close":20.24,"high":20.87,"low":20.15,"open":20.22,"volume":34231700},{"timestamp":1161696600,"date":"2006-10-24","index":6716,"close":20.32,"high":20.64,"low":20.28,"open":20.48,"volume":37597100},{"timestamp":1161783000,"date":"2006-10-25","index":6717,"close":20.83,"high":20.93,"low":20.35,"open":20.35,"volume":30140000},{"timestamp":1161869400,"date":"2006-10-26","index":6718,"close":21.5,"high":21.68,"low":21,"open":21.25,"volume":33031400},{"timestamp":1161955800,"date":"2006-10-27","index":6719,"close":20.86,"high":21.79,"low":20.74,"open":21.35,"volume":28098900},{"timestamp":1162218600,"date":"2006-10-30","index":6720,"close":21.32,"high":21.5,"low":20.82,"open":20.96,"volume":19939700},{"timestamp":1162305000,"date":"2006-10-31","index":6721,"close":21.27,"high":21.57,"low":20.95,"open":21.32,"volume":17571200},{"timestamp":1162391400,"date":"2006-11-01","index":6722,"close":20.73,"high":21.34,"low":20.67,"open":21.24,"volume":23508500}]},{"date":"2006-07-20","estimated":0.22,"reported":0.18,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":6638,"close":23.9,"high":24.43,"low":23.83,"open":24.31,"volume":11446500},{"timestamp":1152192600,"date":"2006-07-06","index":6639,"close":23.83,"high":24.39,"low":23.66,"open":24.07,"volume":12580200},{"timestamp":1152279000,"date":"2006-07-07","index":6640,"close":23.56,"high":23.8,"low":22.45,"open":22.81,"volume":28935200},{"timestamp":1152538200,"date":"2006-07-10","index":6641,"close":22.51,"high":23.91,"low":22.33,"open":23.71,"volume":15456500},{"timestamp":1152624600,"date":"2006-07-11","index":6642,"close":22.98,"high":23.08,"low":22.02,"open":22.35,"volume":14584600},{"timestamp":1152711000,"date":"2006-07-12","index":6643,"close":22.84,"high":23.08,"low":22.45,"open":22.9,"volume":17805600},{"timestamp":1152797400,"date":"2006-07-13","index":6644,"close":22.13,"high":23.24,"low":22.1,"open":22.73,"volume":18827200},{"timestamp":1152883800,"date":"2006-07-14","index":6645,"close":21.6,"high":22.3,"low":21.23,"open":22.08,"volume":13544500},{"timestamp":1153143000,"date":"2006-07-17","index":6646,"close":20.92,"high":21.78,"low":20.79,"open":21.35,"volume":15542500},{"timestamp":1153229400,"date":"2006-07-18","index":6647,"close":20.55,"high":21.19,"low":20.08,"open":20.71,"volume":16583000},{"timestamp":1153315800,"date":"2006-07-19","index":6648,"close":21.46,"high":21.66,"low":20.38,"open":20.78,"volume":18270200}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":6649,"close":21.65,"high":22.1,"low":21.16,"open":21.9,"volume":30891800},{"timestamp":1153488600,"date":"2006-07-21","index":6650,"close":18.26,"high":19.8,"low":18.23,"open":19.78,"volume":41175600},{"timestamp":1153747800,"date":"2006-07-24","index":6651,"close":17.39,"high":17.73,"low":16.9,"open":17.62,"volume":57340500},{"timestamp":1153834200,"date":"2006-07-25","index":6652,"close":17.8,"high":18.05,"low":17.18,"open":17.48,"volume":27134700},{"timestamp":1153920600,"date":"2006-07-26","index":6653,"close":18.25,"high":18.5,"low":17.57,"open":17.88,"volume":19998300},{"timestamp":1154007000,"date":"2006-07-27","index":6654,"close":18.06,"high":18.62,"low":18.01,"open":18.3,"volume":19515400},{"timestamp":1154093400,"date":"2006-07-28","index":6655,"close":19.1,"high":19.1,"low":17.88,"open":18,"volume":20620200},{"timestamp":1154352600,"date":"2006-07-31","index":6656,"close":19.39,"high":19.65,"low":19.05,"open":19.28,"volume":17236900},{"timestamp":1154439000,"date":"2006-08-01","index":6657,"close":19.1,"high":19.73,"low":18.84,"open":19.65,"volume":22481800},{"timestamp":1154525400,"date":"2006-08-02","index":6658,"close":19.6,"high":20.03,"low":19.26,"open":19.26,"volume":17210300},{"timestamp":1154611800,"date":"2006-08-03","index":6659,"close":20.45,"high":20.74,"low":19.44,"open":19.46,"volume":20863600}]},{"date":"2006-04-12","estimated":0.29,"reported":0.38,"pre":[{"timestamp":1143556200,"date":"2006-03-28","index":6570,"close":34.09,"high":35.25,"low":33.6,"open":35.25,"volume":15608900},{"timestamp":1143642600,"date":"2006-03-29","index":6571,"close":34.29,"high":34.65,"low":33.5,"open":34.25,"volume":21578900},{"timestamp":1143729000,"date":"2006-03-30","index":6572,"close":33.59,"high":34.35,"low":33.55,"open":34.2,"volume":13789400},{"timestamp":1143815400,"date":"2006-03-31","index":6573,"close":33.16,"high":33.95,"low":32.95,"open":33.6,"volume":13498700},{"timestamp":1144071000,"date":"2006-04-03","index":6574,"close":33.18,"high":33.6,"low":32.17,"open":32.2,"volume":21449200},{"timestamp":1144157400,"date":"2006-04-04","index":6575,"close":33.43,"high":34.05,"low":33.08,"open":33.35,"volume":14139900},{"timestamp":1144243800,"date":"2006-04-05","index":6576,"close":34.78,"high":34.85,"low":33.61,"open":33.75,"volume":12991800},{"timestamp":1144330200,"date":"2006-04-06","index":6577,"close":34.7,"high":35.4,"low":34.1,"open":34.78,"volume":13343900},{"timestamp":1144416600,"date":"2006-04-07","index":6578,"close":33.69,"high":35.09,"low":33.66,"open":34.97,"volume":11274100},{"timestamp":1144675800,"date":"2006-04-10","index":6579,"close":34.57,"high":34.61,"low":33.5,"open":33.62,"volume":12375100},{"timestamp":1144762200,"date":"2006-04-11","index":6580,"close":34.35,"high":35.02,"low":34.12,"open":34.92,"volume":9594300}],"post":[{"timestamp":1144848600,"date":"2006-04-12","index":6581,"close":35.42,"high":35.75,"low":34.44,"open":34.7,"volume":24189500},{"timestamp":1144935000,"date":"2006-04-13","index":6582,"close":31.8,"high":33.82,"low":31.61,"open":33.82,"volume":60853700},{"timestamp":1145280600,"date":"2006-04-17","index":6583,"close":30.6,"high":32,"low":29.97,"open":31.94,"volume":31513300},{"timestamp":1145367000,"date":"2006-04-18","index":6584,"close":31.23,"high":31.5,"low":30.42,"open":30.67,"volume":22094800},{"timestamp":1145453400,"date":"2006-04-19","index":6585,"close":31.54,"high":32.24,"low":31.14,"open":31.39,"volume":20969900},{"timestamp":1145539800,"date":"2006-04-20","index":6586,"close":31.38,"high":31.95,"low":31.05,"open":31.54,"volume":16658000},{"timestamp":1145626200,"date":"2006-04-21","index":6587,"close":31.73,"high":31.98,"low":31.41,"open":31.65,"volume":12798800},{"timestamp":1145885400,"date":"2006-04-24","index":6588,"close":32.81,"high":32.9,"low":31.41,"open":31.9,"volume":13872400},{"timestamp":1145971800,"date":"2006-04-25","index":6589,"close":33.41,"high":33.65,"low":32.63,"open":32.81,"volume":14069900},{"timestamp":1146058200,"date":"2006-04-26","index":6590,"close":32.8,"high":33.76,"low":32.57,"open":33.5,"volume":10756300},{"timestamp":1146144600,"date":"2006-04-27","index":6591,"close":32.8,"high":33.21,"low":32.15,"open":32.6,"volume":11647000}]},{"date":"2006-01-18","estimated":0.26,"reported":0.45,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":6511,"close":30.6,"high":30.75,"low":30.16,"open":30.4,"volume":6540900},{"timestamp":1136298600,"date":"2006-01-03","index":6512,"close":32.4,"high":32.58,"low":30.88,"open":31.02,"volume":16649600},{"timestamp":1136385000,"date":"2006-01-04","index":6513,"close":32.56,"high":33.1,"low":32.45,"open":32.5,"volume":11301400},{"timestamp":1136471400,"date":"2006-01-05","index":6514,"close":33.68,"high":33.94,"low":32.51,"open":32.51,"volume":13806800},{"timestamp":1136557800,"date":"2006-01-06","index":6515,"close":33.78,"high":34.25,"low":32.95,"open":33.9,"volume":13307900},{"timestamp":1136817000,"date":"2006-01-09","index":6516,"close":33.25,"high":33.98,"low":33.12,"open":33.75,"volume":9980000},{"timestamp":1136903400,"date":"2006-01-10","index":6517,"close":34.93,"high":34.97,"low":32.91,"open":33.24,"volume":16311400},{"timestamp":1136989800,"date":"2006-01-11","index":6518,"close":36.27,"high":36.47,"low":35,"open":35.05,"volume":15871500},{"timestamp":1137076200,"date":"2006-01-12","index":6519,"close":35.35,"high":37.46,"low":34.4,"open":36.38,"volume":25449500},{"timestamp":1137162600,"date":"2006-01-13","index":6520,"close":34.13,"high":34.85,"low":33.22,"open":34.19,"volume":23464600},{"timestamp":1137508200,"date":"2006-01-17","index":6521,"close":32.86,"high":33.12,"low":32.15,"open":32.46,"volume":21867700}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":6522,"close":34.15,"high":34.38,"low":32.33,"open":32.6,"volume":31688700},{"timestamp":1137681000,"date":"2006-01-19","index":6523,"close":37.13,"high":38.4,"low":36.5,"open":38.14,"volume":44668300},{"timestamp":1137767400,"date":"2006-01-20","index":6524,"close":35.7,"high":36.8,"low":35.25,"open":36.6,"volume":26461200},{"timestamp":1138026600,"date":"2006-01-23","index":6525,"close":35.47,"high":36.3,"low":34.67,"open":35.85,"volume":12236500},{"timestamp":1138113000,"date":"2006-01-24","index":6526,"close":36.77,"high":36.79,"low":35.17,"open":35.61,"volume":27093300},{"timestamp":1138199400,"date":"2006-01-25","index":6527,"close":38.38,"high":38.38,"low":36.82,"open":37.2,"volume":19563200},{"timestamp":1138285800,"date":"2006-01-26","index":6528,"close":40.41,"high":40.64,"low":38.76,"open":38.82,"volume":31657800},{"timestamp":1138372200,"date":"2006-01-27","index":6529,"close":39.85,"high":40.79,"low":39.36,"open":40.64,"volume":14213700},{"timestamp":1138631400,"date":"2006-01-30","index":6530,"close":41.4,"high":41.65,"low":39.61,"open":39.62,"volume":14340100},{"timestamp":1138717800,"date":"2006-01-31","index":6531,"close":41.8,"high":42.01,"low":40.49,"open":41.05,"volume":15409500},{"timestamp":1138804200,"date":"2006-02-01","index":6532,"close":42.1,"high":42.18,"low":40.52,"open":41.3,"volume":15270400}]},{"date":"2005-10-11","estimated":0.08,"reported":0.18,"pre":[{"timestamp":1127741400,"date":"2005-09-26","index":6444,"close":23.63,"high":24.17,"low":23.2,"open":23.76,"volume":16598400},{"timestamp":1127827800,"date":"2005-09-27","index":6445,"close":23.77,"high":23.97,"low":23.49,"open":23.79,"volume":9083800},{"timestamp":1127914200,"date":"2005-09-28","index":6446,"close":24.17,"high":24.68,"low":23.78,"open":23.94,"volume":11236500},{"timestamp":1128000600,"date":"2005-09-29","index":6447,"close":24.87,"high":24.96,"low":24.11,"open":24.32,"volume":9375600},{"timestamp":1128087000,"date":"2005-09-30","index":6448,"close":25.2,"high":25.75,"low":24.86,"open":25,"volume":16213600},{"timestamp":1128346200,"date":"2005-10-03","index":6449,"close":25.66,"high":26.07,"low":25.38,"open":25.47,"volume":11878200},{"timestamp":1128432600,"date":"2005-10-04","index":6450,"close":24.36,"high":25.79,"low":24.32,"open":25.75,"volume":13989800},{"timestamp":1128519000,"date":"2005-10-05","index":6451,"close":24,"high":24.87,"low":23.95,"open":24.56,"volume":11701500},{"timestamp":1128605400,"date":"2005-10-06","index":6452,"close":23.83,"high":24.47,"low":23.59,"open":24.15,"volume":12162600},{"timestamp":1128691800,"date":"2005-10-07","index":6453,"close":24,"high":24.26,"low":23.78,"open":24.01,"volume":6826100},{"timestamp":1128951000,"date":"2005-10-10","index":6454,"close":23.11,"high":24.45,"low":23.05,"open":24.3,"volume":10064900}],"post":[{"timestamp":1129037400,"date":"2005-10-11","index":6455,"close":24,"high":24,"low":22.7,"open":23.34,"volume":15674000},{"timestamp":1129123800,"date":"2005-10-12","index":6456,"close":21,"high":22.95,"low":20.5,"open":22.95,"volume":43236500},{"timestamp":1129210200,"date":"2005-10-13","index":6457,"close":21.63,"high":21.78,"low":20.87,"open":21.3,"volume":14307600},{"timestamp":1129296600,"date":"2005-10-14","index":6458,"close":21.19,"high":22.15,"low":20.66,"open":21.87,"volume":15691200},{"timestamp":1129555800,"date":"2005-10-17","index":6459,"close":21.37,"high":21.6,"low":21.22,"open":21.36,"volume":5727800},{"timestamp":1129642200,"date":"2005-10-18","index":6460,"close":21.05,"high":21.63,"low":20.83,"open":21.52,"volume":8700400},{"timestamp":1129728600,"date":"2005-10-19","index":6461,"close":21.34,"high":21.35,"low":20.22,"open":20.63,"volume":12360700},{"timestamp":1129815000,"date":"2005-10-20","index":6462,"close":21,"high":21.79,"low":20.93,"open":21.44,"volume":10096100},{"timestamp":1129901400,"date":"2005-10-21","index":6463,"close":21.85,"high":21.95,"low":21.12,"open":21.16,"volume":12118700},{"timestamp":1130160600,"date":"2005-10-24","index":6464,"close":22.12,"high":22.2,"low":21.5,"open":22,"volume":9277000},{"timestamp":1130247000,"date":"2005-10-25","index":6465,"close":22.35,"high":22.46,"low":21.93,"open":22.15,"volume":7955700}]},{"date":"2005-07-13","estimated":-0.05,"reported":0.03,"pre":[{"timestamp":1119879000,"date":"2005-06-27","index":6381,"close":16.65,"high":17.22,"low":16.63,"open":17.11,"volume":6487400},{"timestamp":1119965400,"date":"2005-06-28","index":6382,"close":17.7,"high":17.73,"low":16.8,"open":16.85,"volume":9802700},{"timestamp":1120051800,"date":"2005-06-29","index":6383,"close":17.37,"high":17.7,"low":17.2,"open":17.69,"volume":5624300},{"timestamp":1120138200,"date":"2005-06-30","index":6384,"close":17.34,"high":17.6,"low":17.28,"open":17.5,"volume":5949400},{"timestamp":1120224600,"date":"2005-07-01","index":6385,"close":17.45,"high":17.52,"low":17.22,"open":17.34,"volume":3126100},{"timestamp":1120570200,"date":"2005-07-05","index":6386,"close":18.04,"high":18.34,"low":17.6,"open":17.74,"volume":6556400},{"timestamp":1120656600,"date":"2005-07-06","index":6387,"close":18.51,"high":18.55,"low":18.02,"open":18.05,"volume":9358500},{"timestamp":1120743000,"date":"2005-07-07","index":6388,"close":18.73,"high":18.73,"low":18.11,"open":18.22,"volume":7401800},{"timestamp":1120829400,"date":"2005-07-08","index":6389,"close":18.94,"high":19.03,"low":18.65,"open":18.69,"volume":8619600},{"timestamp":1121088600,"date":"2005-07-11","index":6390,"close":19.01,"high":19.23,"low":18.71,"open":19.05,"volume":7812700},{"timestamp":1121175000,"date":"2005-07-12","index":6391,"close":19.37,"high":19.42,"low":18.9,"open":18.93,"volume":10557800}],"post":[{"timestamp":1121261400,"date":"2005-07-13","index":6392,"close":19.25,"high":19.39,"low":19.06,"open":19.2,"volume":12798500},{"timestamp":1121347800,"date":"2005-07-14","index":6393,"close":19.88,"high":20.01,"low":19.08,"open":19.77,"volume":22404400},{"timestamp":1121434200,"date":"2005-07-15","index":6394,"close":20.01,"high":20.17,"low":19.64,"open":19.87,"volume":9049400},{"timestamp":1121693400,"date":"2005-07-18","index":6395,"close":19.94,"high":20.02,"low":19.78,"open":19.95,"volume":5238500},{"timestamp":1121779800,"date":"2005-07-19","index":6396,"close":20.67,"high":20.84,"low":20,"open":20.02,"volume":11952300},{"timestamp":1121866200,"date":"2005-07-20","index":6397,"close":20.59,"high":20.8,"low":20.15,"open":20.25,"volume":9172300},{"timestamp":1121952600,"date":"2005-07-21","index":6398,"close":20.37,"high":20.56,"low":20.21,"open":20.51,"volume":7939700},{"timestamp":1122039000,"date":"2005-07-22","index":6399,"close":20.49,"high":20.65,"low":20.3,"open":20.4,"volume":5142900},{"timestamp":1122298200,"date":"2005-07-25","index":6400,"close":19.75,"high":20.36,"low":19.69,"open":20.22,"volume":8476400},{"timestamp":1122384600,"date":"2005-07-26","index":6401,"close":19.85,"high":20.2,"low":19.2,"open":19.7,"volume":11514800},{"timestamp":1122471000,"date":"2005-07-27","index":6402,"close":20.1,"high":20.12,"low":19.73,"open":19.92,"volume":6815500}]},{"date":"2005-04-13","estimated":0.02,"reported":-0.04,"pre":[{"timestamp":1112106600,"date":"2005-03-29","index":6318,"close":15.42,"high":15.88,"low":15.11,"open":15.4,"volume":6986200},{"timestamp":1112193000,"date":"2005-03-30","index":6319,"close":16.21,"high":16.33,"low":15.47,"open":15.55,"volume":9967800},{"timestamp":1112279400,"date":"2005-03-31","index":6320,"close":16.12,"high":16.23,"low":15.97,"open":16.21,"volume":8330000},{"timestamp":1112365800,"date":"2005-04-01","index":6321,"close":16.19,"high":16.32,"low":15.94,"open":16.31,"volume":8580000},{"timestamp":1112621400,"date":"2005-04-04","index":6322,"close":15.95,"high":16.18,"low":15.94,"open":16.18,"volume":7825200},{"timestamp":1112707800,"date":"2005-04-05","index":6323,"close":15.85,"high":16.18,"low":15.8,"open":16,"volume":7733000},{"timestamp":1112794200,"date":"2005-04-06","index":6324,"close":15.74,"high":16.08,"low":15.72,"open":15.95,"volume":6013000},{"timestamp":1112880600,"date":"2005-04-07","index":6325,"close":16.18,"high":16.25,"low":15.67,"open":15.7,"volume":7959600},{"timestamp":1112967000,"date":"2005-04-08","index":6326,"close":17.09,"high":17.38,"low":16.24,"open":16.24,"volume":24613800},{"timestamp":1113226200,"date":"2005-04-11","index":6327,"close":17.02,"high":17.17,"low":16.78,"open":17.09,"volume":8285400},{"timestamp":1113312600,"date":"2005-04-12","index":6328,"close":17.23,"high":17.32,"low":16.67,"open":17.02,"volume":11132300}],"post":[{"timestamp":1113399000,"date":"2005-04-13","index":6329,"close":17.06,"high":17.5,"low":16.95,"open":17.23,"volume":15417200},{"timestamp":1113485400,"date":"2005-04-14","index":6330,"close":16.26,"high":17.07,"low":16.24,"open":17,"volume":24039600},{"timestamp":1113571800,"date":"2005-04-15","index":6331,"close":15.45,"high":16,"low":15.41,"open":15.86,"volume":13917900},{"timestamp":1113831000,"date":"2005-04-18","index":6332,"close":15.28,"high":15.6,"low":15.25,"open":15.45,"volume":8807200},{"timestamp":1113917400,"date":"2005-04-19","index":6333,"close":15.28,"high":15.5,"low":15.25,"open":15.49,"volume":7234800},{"timestamp":1114003800,"date":"2005-04-20","index":6334,"close":14.65,"high":15.44,"low":14.62,"open":15.36,"volume":15943400},{"timestamp":1114090200,"date":"2005-04-21","index":6335,"close":14.99,"high":15.15,"low":14.68,"open":15.01,"volume":10776800},{"timestamp":1114176600,"date":"2005-04-22","index":6336,"close":14.6,"high":15.06,"low":14.45,"open":15.02,"volume":7409800},{"timestamp":1114435800,"date":"2005-04-25","index":6337,"close":14.7,"high":14.81,"low":14.47,"open":14.8,"volume":6809200},{"timestamp":1114522200,"date":"2005-04-26","index":6338,"close":14.62,"high":15.09,"low":14.58,"open":14.65,"volume":6332200},{"timestamp":1114608600,"date":"2005-04-27","index":6339,"close":14.51,"high":14.75,"low":14.46,"open":14.6,"volume":4952200}]},{"date":"2005-01-18","estimated":0.08,"reported":0.05,"pre":[{"timestamp":1104503400,"date":"2004-12-31","index":6259,"close":22.02,"high":22.14,"low":21.94,"open":22,"volume":3782300},{"timestamp":1104762600,"date":"2005-01-03","index":6260,"close":21.41,"high":22.3,"low":21.25,"open":22.11,"volume":9275300},{"timestamp":1104849000,"date":"2005-01-04","index":6261,"close":20.21,"high":21.51,"low":20.21,"open":21.48,"volume":20375800},{"timestamp":1104935400,"date":"2005-01-05","index":6262,"close":19.75,"high":20.61,"low":19.52,"open":20.32,"volume":19217200},{"timestamp":1105021800,"date":"2005-01-06","index":6263,"close":19.72,"high":20.11,"low":19.34,"open":20.07,"volume":10759300},{"timestamp":1105108200,"date":"2005-01-07","index":6264,"close":19.92,"high":20.2,"low":19.15,"open":19.91,"volume":16590200},{"timestamp":1105367400,"date":"2005-01-10","index":6265,"close":20.13,"high":20.49,"low":19.96,"open":20.1,"volume":11584500},{"timestamp":1105453800,"date":"2005-01-11","index":6266,"close":14.86,"high":16.75,"low":14.8,"open":16.63,"volume":99894300},{"timestamp":1105540200,"date":"2005-01-12","index":6267,"close":15.02,"high":15.15,"low":14.63,"open":14.95,"volume":42202000},{"timestamp":1105626600,"date":"2005-01-13","index":6268,"close":15.16,"high":15.26,"low":15.04,"open":15.24,"volume":22226800},{"timestamp":1105713000,"date":"2005-01-14","index":6269,"close":15.16,"high":15.45,"low":15.01,"open":15.2,"volume":15611800}],"post":[{"timestamp":1106058600,"date":"2005-01-18","index":6270,"close":15.5,"high":15.63,"low":15.05,"open":15.05,"volume":20636900},{"timestamp":1106145000,"date":"2005-01-19","index":6271,"close":15.5,"high":15.87,"low":15.27,"open":15.33,"volume":17981900},{"timestamp":1106231400,"date":"2005-01-20","index":6272,"close":15.64,"high":15.73,"low":15.2,"open":15.36,"volume":16476200},{"timestamp":1106317800,"date":"2005-01-21","index":6273,"close":15.49,"high":15.83,"low":15.44,"open":15.64,"volume":12209600},{"timestamp":1106577000,"date":"2005-01-24","index":6274,"close":15.16,"high":15.78,"low":15.11,"open":15.6,"volume":12345400},{"timestamp":1106663400,"date":"2005-01-25","index":6275,"close":15.75,"high":15.76,"low":15.2,"open":15.27,"volume":10888300},{"timestamp":1106749800,"date":"2005-01-26","index":6276,"close":15.98,"high":15.99,"low":15.7,"open":15.84,"volume":9095800},{"timestamp":1106836200,"date":"2005-01-27","index":6277,"close":16.12,"high":16.27,"low":15.75,"open":15.98,"volume":8418600},{"timestamp":1106922600,"date":"2005-01-28","index":6278,"close":15.71,"high":16.32,"low":15.55,"open":16.14,"volume":10442800},{"timestamp":1107181800,"date":"2005-01-31","index":6279,"close":15.8,"high":16.04,"low":15.74,"open":16,"volume":7220800},{"timestamp":1107268200,"date":"2005-02-01","index":6280,"close":16.27,"high":16.42,"low":15.85,"open":15.9,"volume":14257100}]},{"date":"2004-10-07","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1095859800,"date":"2004-09-22","index":6189,"close":12.98,"high":13.2,"low":12.91,"open":13.03,"volume":7906500},{"timestamp":1095946200,"date":"2004-09-23","index":6190,"close":12.82,"high":12.98,"low":12.65,"open":12.98,"volume":6015500},{"timestamp":1096032600,"date":"2004-09-24","index":6191,"close":12.42,"high":12.96,"low":12.24,"open":12.83,"volume":8057700},{"timestamp":1096291800,"date":"2004-09-27","index":6192,"close":12.47,"high":12.67,"low":12.22,"open":12.25,"volume":6303500},{"timestamp":1096378200,"date":"2004-09-28","index":6193,"close":12.46,"high":12.65,"low":12.29,"open":12.47,"volume":4542800},{"timestamp":1096464600,"date":"2004-09-29","index":6194,"close":12.8,"high":12.86,"low":12.42,"open":12.49,"volume":5603700},{"timestamp":1096551000,"date":"2004-09-30","index":6195,"close":13,"high":13.1,"low":12.55,"open":12.55,"volume":6234300},{"timestamp":1096637400,"date":"2004-10-01","index":6196,"close":13.43,"high":13.49,"low":13.1,"open":13.1,"volume":7951300},{"timestamp":1096896600,"date":"2004-10-04","index":6197,"close":13.7,"high":14,"low":13.52,"open":13.52,"volume":9090400},{"timestamp":1096983000,"date":"2004-10-05","index":6198,"close":13.68,"high":13.78,"low":13.09,"open":13.21,"volume":15940700},{"timestamp":1097069400,"date":"2004-10-06","index":6199,"close":13.97,"high":14.06,"low":13.63,"open":13.75,"volume":10061200}],"post":[{"timestamp":1097155800,"date":"2004-10-07","index":6200,"close":14.11,"high":14.22,"low":13.86,"open":13.97,"volume":15795800},{"timestamp":1097242200,"date":"2004-10-08","index":6201,"close":13.5,"high":14.03,"low":13.45,"open":14,"volume":12149500},{"timestamp":1097501400,"date":"2004-10-11","index":6202,"close":13.95,"high":13.99,"low":13.57,"open":13.75,"volume":7686000},{"timestamp":1097587800,"date":"2004-10-12","index":6203,"close":13.7,"high":13.84,"low":13.52,"open":13.66,"volume":8208800},{"timestamp":1097674200,"date":"2004-10-13","index":6204,"close":13.84,"high":14.19,"low":13.51,"open":14.14,"volume":10288900},{"timestamp":1097760600,"date":"2004-10-14","index":6205,"close":13.59,"high":13.72,"low":13.51,"open":13.65,"volume":6722200},{"timestamp":1097847000,"date":"2004-10-15","index":6206,"close":14,"high":14.11,"low":13.66,"open":13.75,"volume":10715600},{"timestamp":1098106200,"date":"2004-10-18","index":6207,"close":14.19,"high":14.27,"low":13.88,"open":13.9,"volume":10583200},{"timestamp":1098192600,"date":"2004-10-19","index":6208,"close":14.75,"high":14.98,"low":14.4,"open":14.45,"volume":17892500},{"timestamp":1098279000,"date":"2004-10-20","index":6209,"close":15.41,"high":15.45,"low":14.63,"open":14.76,"volume":18238500},{"timestamp":1098365400,"date":"2004-10-21","index":6210,"close":15.95,"high":15.99,"low":15.57,"open":15.73,"volume":13594700}]},{"date":"2004-07-14","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":6129,"close":15.29,"high":15.72,"low":15.25,"open":15.72,"volume":6420600},{"timestamp":1088515800,"date":"2004-06-29","index":6130,"close":15.82,"high":15.96,"low":15.54,"open":15.72,"volume":17748600},{"timestamp":1088602200,"date":"2004-06-30","index":6131,"close":15.9,"high":16,"low":15.63,"open":15.85,"volume":9001600},{"timestamp":1088688600,"date":"2004-07-01","index":6132,"close":15.5,"high":15.9,"low":15.38,"open":15.9,"volume":9586200},{"timestamp":1088775000,"date":"2004-07-02","index":6133,"close":15.27,"high":15.5,"low":15.09,"open":15.5,"volume":6543100},{"timestamp":1089120600,"date":"2004-07-06","index":6134,"close":14.81,"high":15.03,"low":14.65,"open":15,"volume":9855100},{"timestamp":1089207000,"date":"2004-07-07","index":6135,"close":15.2,"high":15.28,"low":14.82,"open":14.82,"volume":10774000},{"timestamp":1089293400,"date":"2004-07-08","index":6136,"close":15.1,"high":15.27,"low":14.91,"open":15.05,"volume":8830300},{"timestamp":1089379800,"date":"2004-07-09","index":6137,"close":14.81,"high":15.4,"low":14.69,"open":15.25,"volume":10410000},{"timestamp":1089639000,"date":"2004-07-12","index":6138,"close":14.43,"high":14.71,"low":14.23,"open":14.71,"volume":11876600},{"timestamp":1089725400,"date":"2004-07-13","index":6139,"close":14.5,"high":14.65,"low":14.32,"open":14.55,"volume":7598400}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":6140,"close":13.74,"high":14.12,"low":13.53,"open":13.78,"volume":34083100},{"timestamp":1089898200,"date":"2004-07-15","index":6141,"close":12.97,"high":13.82,"low":12.6,"open":13.8,"volume":33714700},{"timestamp":1089984600,"date":"2004-07-16","index":6142,"close":12.64,"high":13.21,"low":12.55,"open":13.2,"volume":11327300},{"timestamp":1090243800,"date":"2004-07-19","index":6143,"close":12.55,"high":12.93,"low":12.46,"open":12.64,"volume":10842900},{"timestamp":1090330200,"date":"2004-07-20","index":6144,"close":12.68,"high":12.71,"low":12.38,"open":12.64,"volume":9891900},{"timestamp":1090416600,"date":"2004-07-21","index":6145,"close":12.12,"high":12.9,"low":12.12,"open":12.88,"volume":13111200},{"timestamp":1090503000,"date":"2004-07-22","index":6146,"close":12.64,"high":12.72,"low":12.14,"open":12.17,"volume":14111800},{"timestamp":1090589400,"date":"2004-07-23","index":6147,"close":12.12,"high":12.54,"low":12.11,"open":12.43,"volume":7898000},{"timestamp":1090848600,"date":"2004-07-26","index":6148,"close":11.65,"high":12.3,"low":11.58,"open":12.15,"volume":13942200},{"timestamp":1090935000,"date":"2004-07-27","index":6149,"close":11.61,"high":11.71,"low":11.36,"open":11.7,"volume":13692100},{"timestamp":1091021400,"date":"2004-07-28","index":6150,"close":11.33,"high":11.55,"low":11.03,"open":11.51,"volume":12492600}]},{"date":"2004-04-14","estimated":0.04,"reported":0.12,"pre":[{"timestamp":1080570600,"date":"2004-03-29","index":6067,"close":15.73,"high":15.86,"low":15.62,"open":15.67,"volume":7892400},{"timestamp":1080657000,"date":"2004-03-30","index":6068,"close":16.03,"high":16.07,"low":15.35,"open":15.6,"volume":10802000},{"timestamp":1080743400,"date":"2004-03-31","index":6069,"close":16.23,"high":16.4,"low":15.75,"open":16.03,"volume":12225900},{"timestamp":1080829800,"date":"2004-04-01","index":6070,"close":16.79,"high":16.9,"low":16.26,"open":16.28,"volume":13592300},{"timestamp":1080916200,"date":"2004-04-02","index":6071,"close":17.45,"high":17.49,"low":17.01,"open":17.14,"volume":14414600},{"timestamp":1081171800,"date":"2004-04-05","index":6072,"close":17.43,"high":17.5,"low":17.22,"open":17.25,"volume":10910900},{"timestamp":1081258200,"date":"2004-04-06","index":6073,"close":17.1,"high":17.2,"low":16.85,"open":17.2,"volume":12107100},{"timestamp":1081344600,"date":"2004-04-07","index":6074,"close":16.9,"high":17.08,"low":16.71,"open":17,"volume":10301300},{"timestamp":1081431000,"date":"2004-04-08","index":6075,"close":17,"high":17.25,"low":16.88,"open":17.24,"volume":6985300},{"timestamp":1081776600,"date":"2004-04-12","index":6076,"close":17.37,"high":17.38,"low":17,"open":17.12,"volume":6429100},{"timestamp":1081863000,"date":"2004-04-13","index":6077,"close":17.16,"high":17.6,"low":17.15,"open":17.5,"volume":16671600}],"post":[{"timestamp":1081949400,"date":"2004-04-14","index":6078,"close":17.12,"high":17.42,"low":16.75,"open":16.75,"volume":12760800},{"timestamp":1082035800,"date":"2004-04-15","index":6079,"close":16.22,"high":17.2,"low":15.81,"open":17.12,"volume":24917100},{"timestamp":1082122200,"date":"2004-04-16","index":6080,"close":16.05,"high":16.29,"low":15.75,"open":16.22,"volume":10064700},{"timestamp":1082381400,"date":"2004-04-19","index":6081,"close":16.29,"high":16.32,"low":16.05,"open":16.1,"volume":10693600},{"timestamp":1082467800,"date":"2004-04-20","index":6082,"close":15.79,"high":16.55,"low":15.77,"open":16.45,"volume":7281000},{"timestamp":1082554200,"date":"2004-04-21","index":6083,"close":16.28,"high":16.32,"low":15.63,"open":15.94,"volume":16002700},{"timestamp":1082640600,"date":"2004-04-22","index":6084,"close":16.46,"high":16.62,"low":15.85,"open":16.13,"volume":7748600},{"timestamp":1082727000,"date":"2004-04-23","index":6085,"close":16.36,"high":16.74,"low":16.2,"open":16.6,"volume":7417700},{"timestamp":1082986200,"date":"2004-04-26","index":6086,"close":16,"high":16.42,"low":15.92,"open":16.37,"volume":5855700},{"timestamp":1083072600,"date":"2004-04-27","index":6087,"close":15.59,"high":16.18,"low":15.55,"open":16,"volume":8975000},{"timestamp":1083159000,"date":"2004-04-28","index":6088,"close":15.17,"high":15.57,"low":14.5,"open":15.4,"volume":10847400}]},{"date":"2004-01-20","estimated":0.04,"reported":0.12,"pre":[{"timestamp":1073053800,"date":"2004-01-02","index":6008,"close":14.86,"high":15.11,"low":14.77,"open":15.1,"volume":8220700},{"timestamp":1073313000,"date":"2004-01-05","index":6009,"close":15.2,"high":15.27,"low":15.01,"open":15.05,"volume":9156000},{"timestamp":1073399400,"date":"2004-01-06","index":6010,"close":15.61,"high":15.82,"low":15.05,"open":15.21,"volume":14592200},{"timestamp":1073485800,"date":"2004-01-07","index":6011,"close":15.66,"high":15.99,"low":15.49,"open":15.78,"volume":15329300},{"timestamp":1073572200,"date":"2004-01-08","index":6012,"close":15.93,"high":16,"low":15.59,"open":15.95,"volume":11764600},{"timestamp":1073658600,"date":"2004-01-09","index":6013,"close":15.54,"high":15.8,"low":15.4,"open":15.74,"volume":14421800},{"timestamp":1073917800,"date":"2004-01-12","index":6014,"close":15.77,"high":15.77,"low":15.44,"open":15.7,"volume":8306700},{"timestamp":1074004200,"date":"2004-01-13","index":6015,"close":15.19,"high":15.85,"low":15.14,"open":15.84,"volume":12812000},{"timestamp":1074090600,"date":"2004-01-14","index":6016,"close":15.2,"high":15.37,"low":15.11,"open":15.35,"volume":13103400},{"timestamp":1074177000,"date":"2004-01-15","index":6017,"close":15.9,"high":15.92,"low":15.14,"open":15.25,"volume":15471500},{"timestamp":1074263400,"date":"2004-01-16","index":6018,"close":16.76,"high":17.08,"low":15.9,"open":16.01,"volume":25060000}],"post":[{"timestamp":1074609000,"date":"2004-01-20","index":6019,"close":17.38,"high":17.5,"low":16.8,"open":17.24,"volume":21899500},{"timestamp":1074695400,"date":"2004-01-21","index":6020,"close":15.9,"high":16.7,"low":15.73,"open":16.7,"volume":28796300},{"timestamp":1074781800,"date":"2004-01-22","index":6021,"close":15.43,"high":16.1,"low":15.18,"open":15.93,"volume":17510800},{"timestamp":1074868200,"date":"2004-01-23","index":6022,"close":15.32,"high":15.55,"low":15.16,"open":15.43,"volume":8128200},{"timestamp":1075127400,"date":"2004-01-26","index":6023,"close":15.6,"high":15.62,"low":15.18,"open":15.19,"volume":7286300},{"timestamp":1075213800,"date":"2004-01-27","index":6024,"close":15.56,"high":16.08,"low":15.54,"open":15.8,"volume":11138900},{"timestamp":1075300200,"date":"2004-01-28","index":6025,"close":15.3,"high":15.99,"low":15.25,"open":15.9,"volume":8797800},{"timestamp":1075386600,"date":"2004-01-29","index":6026,"close":14.68,"high":15.6,"low":14.25,"open":15.5,"volume":19116800},{"timestamp":1075473000,"date":"2004-01-30","index":6027,"close":14.86,"high":15,"low":14.54,"open":14.71,"volume":8183200},{"timestamp":1075732200,"date":"2004-02-02","index":6028,"close":14.64,"high":15.2,"low":14.6,"open":15,"volume":8095100},{"timestamp":1075818600,"date":"2004-02-03","index":6029,"close":14.75,"high":14.91,"low":14.52,"open":14.59,"volume":8265700}]},{"date":"2003-10-16","estimated":-0.36,"reported":-0.09,"pre":[{"timestamp":1065015000,"date":"2003-10-01","index":5944,"close":11.17,"high":11.31,"low":11.01,"open":11.16,"volume":9318800},{"timestamp":1065101400,"date":"2003-10-02","index":5945,"close":11.69,"high":11.99,"low":11.2,"open":11.23,"volume":13467600},{"timestamp":1065187800,"date":"2003-10-03","index":5946,"close":11.89,"high":12.28,"low":11.84,"open":12.2,"volume":11827100},{"timestamp":1065447000,"date":"2003-10-06","index":5947,"close":12.16,"high":12.22,"low":11.91,"open":12.1,"volume":6089300},{"timestamp":1065533400,"date":"2003-10-07","index":5948,"close":12.79,"high":12.8,"low":12.16,"open":12.32,"volume":13074300},{"timestamp":1065619800,"date":"2003-10-08","index":5949,"close":12.96,"high":13.16,"low":12.77,"open":12.9,"volume":13012900},{"timestamp":1065706200,"date":"2003-10-09","index":5950,"close":13.09,"high":13.56,"low":13.01,"open":13.33,"volume":13610600},{"timestamp":1065792600,"date":"2003-10-10","index":5951,"close":13.24,"high":13.36,"low":13.06,"open":13.28,"volume":5694400},{"timestamp":1066051800,"date":"2003-10-13","index":5952,"close":13.4,"high":13.46,"low":13.25,"open":13.33,"volume":7002300},{"timestamp":1066138200,"date":"2003-10-14","index":5953,"close":13.63,"high":13.65,"low":13.2,"open":13.2,"volume":9333500},{"timestamp":1066224600,"date":"2003-10-15","index":5954,"close":13.66,"high":14.38,"low":13.63,"open":14.21,"volume":16131900}],"post":[{"timestamp":1066311000,"date":"2003-10-16","index":5955,"close":13.96,"high":14.02,"low":13.43,"open":13.5,"volume":16023800},{"timestamp":1066397400,"date":"2003-10-17","index":5956,"close":13.99,"high":14.56,"low":13.94,"open":14.55,"volume":31673700},{"timestamp":1066656600,"date":"2003-10-20","index":5957,"close":14.12,"high":14.2,"low":13.87,"open":14.2,"volume":9133000},{"timestamp":1066743000,"date":"2003-10-21","index":5958,"close":14.29,"high":14.44,"low":14.13,"open":14.2,"volume":19720500},{"timestamp":1066829400,"date":"2003-10-22","index":5959,"close":13.96,"high":14.3,"low":13.94,"open":14.02,"volume":11664300},{"timestamp":1066915800,"date":"2003-10-23","index":5960,"close":13.65,"high":13.68,"low":13.38,"open":13.63,"volume":10241300},{"timestamp":1067002200,"date":"2003-10-24","index":5961,"close":13.59,"high":13.59,"low":13.26,"open":13.5,"volume":5927900},{"timestamp":1067265000,"date":"2003-10-27","index":5962,"close":13.85,"high":13.95,"low":13.7,"open":13.7,"volume":6222100},{"timestamp":1067351400,"date":"2003-10-28","index":5963,"close":14.85,"high":14.85,"low":13.96,"open":13.97,"volume":13914300},{"timestamp":1067437800,"date":"2003-10-29","index":5964,"close":15.09,"high":15.15,"low":14.67,"open":14.72,"volume":10619500},{"timestamp":1067524200,"date":"2003-10-30","index":5965,"close":15.18,"high":15.56,"low":15.09,"open":15.35,"volume":11711200}]},{"date":"2003-07-16","estimated":-0.53,"reported":-0.4,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":5879,"close":6.41,"high":6.49,"low":6.33,"open":6.38,"volume":4249600},{"timestamp":1057066200,"date":"2003-07-01","index":5880,"close":6.54,"high":6.64,"low":6.25,"open":6.32,"volume":5645800},{"timestamp":1057152600,"date":"2003-07-02","index":5881,"close":6.75,"high":6.77,"low":6.55,"open":6.55,"volume":7794100},{"timestamp":1057239000,"date":"2003-07-03","index":5882,"close":6.71,"high":6.85,"low":6.52,"open":6.52,"volume":3108000},{"timestamp":1057584600,"date":"2003-07-07","index":5883,"close":7.18,"high":7.26,"low":6.98,"open":6.98,"volume":9104400},{"timestamp":1057671000,"date":"2003-07-08","index":5884,"close":7.1,"high":7.21,"low":7.01,"open":7.01,"volume":10499100},{"timestamp":1057757400,"date":"2003-07-09","index":5885,"close":7.12,"high":7.35,"low":7.09,"open":7.12,"volume":7607500},{"timestamp":1057843800,"date":"2003-07-10","index":5886,"close":7.05,"high":7.4,"low":6.85,"open":6.85,"volume":9749400},{"timestamp":1057930200,"date":"2003-07-11","index":5887,"close":7.2,"high":7.26,"low":6.95,"open":6.95,"volume":5548700},{"timestamp":1058189400,"date":"2003-07-14","index":5888,"close":7.2,"high":7.52,"low":7.15,"open":7.47,"volume":7889300},{"timestamp":1058275800,"date":"2003-07-15","index":5889,"close":7.28,"high":7.48,"low":7.12,"open":7.33,"volume":5305200}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":5890,"close":7.32,"high":7.38,"low":7.05,"open":7.3,"volume":8983700},{"timestamp":1058448600,"date":"2003-07-17","index":5891,"close":7.27,"high":7.5,"low":7.13,"open":7.26,"volume":14948800},{"timestamp":1058535000,"date":"2003-07-18","index":5892,"close":7.12,"high":7.35,"low":7.09,"open":7.26,"volume":5585100},{"timestamp":1058794200,"date":"2003-07-21","index":5893,"close":7.1,"high":7.21,"low":7.08,"open":7.12,"volume":3702700},{"timestamp":1058880600,"date":"2003-07-22","index":5894,"close":7.29,"high":7.3,"low":7.16,"open":7.19,"volume":5201700},{"timestamp":1058967000,"date":"2003-07-23","index":5895,"close":7.19,"high":7.25,"low":7.1,"open":7.22,"volume":7701600},{"timestamp":1059053400,"date":"2003-07-24","index":5896,"close":7.06,"high":7.25,"low":7.02,"open":7.2,"volume":4904900},{"timestamp":1059139800,"date":"2003-07-25","index":5897,"close":7.16,"high":7.2,"low":7,"open":7.06,"volume":4304600},{"timestamp":1059399000,"date":"2003-07-28","index":5898,"close":7.33,"high":7.4,"low":7.12,"open":7.12,"volume":4238400},{"timestamp":1059485400,"date":"2003-07-29","index":5899,"close":7.31,"high":7.46,"low":7.13,"open":7.27,"volume":5188300},{"timestamp":1059571800,"date":"2003-07-30","index":5900,"close":7.28,"high":7.42,"low":7.25,"open":7.31,"volume":3280400}]},{"date":"2003-04-16","estimated":-0.48,"reported":-0.42,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":5817,"close":6.38,"high":6.42,"low":6,"open":6.2,"volume":9818000},{"timestamp":1049293800,"date":"2003-04-02","index":5818,"close":7,"high":7.1,"low":6.6,"open":6.6,"volume":11176600},{"timestamp":1049380200,"date":"2003-04-03","index":5819,"close":7.2,"high":7.4,"low":7.15,"open":7.19,"volume":13289900},{"timestamp":1049466600,"date":"2003-04-04","index":5820,"close":7.1,"high":7.35,"low":6.96,"open":7.3,"volume":8576100},{"timestamp":1049722200,"date":"2003-04-07","index":5821,"close":7.15,"high":7.56,"low":7.1,"open":7.5,"volume":7276300},{"timestamp":1049808600,"date":"2003-04-08","index":5822,"close":7,"high":7.1,"low":6.93,"open":7.05,"volume":4373200},{"timestamp":1049895000,"date":"2003-04-09","index":5823,"close":6.92,"high":7.19,"low":6.88,"open":7,"volume":4985200},{"timestamp":1049981400,"date":"2003-04-10","index":5824,"close":6.98,"high":7.06,"low":6.89,"open":7.02,"volume":5230400},{"timestamp":1050067800,"date":"2003-04-11","index":5825,"close":7.15,"high":7.16,"low":6.94,"open":7.03,"volume":7819900},{"timestamp":1050327000,"date":"2003-04-14","index":5826,"close":7.4,"high":7.4,"low":7.16,"open":7.16,"volume":6829700},{"timestamp":1050413400,"date":"2003-04-15","index":5827,"close":7.6,"high":7.71,"low":7.33,"open":7.4,"volume":10316200}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":5828,"close":7.9,"high":8.19,"low":7.8,"open":7.8,"volume":15527500},{"timestamp":1050586200,"date":"2003-04-17","index":5829,"close":8.03,"high":8.09,"low":7.4,"open":7.4,"volume":17087900},{"timestamp":1050931800,"date":"2003-04-21","index":5830,"close":8.32,"high":8.38,"low":8.09,"open":8.18,"volume":9704800},{"timestamp":1051018200,"date":"2003-04-22","index":5831,"close":8.44,"high":8.45,"low":8.26,"open":8.45,"volume":15064300},{"timestamp":1051104600,"date":"2003-04-23","index":5832,"close":8.38,"high":8.59,"low":8.35,"open":8.5,"volume":11021400},{"timestamp":1051191000,"date":"2003-04-24","index":5833,"close":7.8,"high":8.37,"low":7.78,"open":8.37,"volume":19008300},{"timestamp":1051277400,"date":"2003-04-25","index":5834,"close":7.54,"high":7.8,"low":7.42,"open":7.8,"volume":12999100},{"timestamp":1051536600,"date":"2003-04-28","index":5835,"close":7.59,"high":7.89,"low":7.51,"open":7.54,"volume":8383400},{"timestamp":1051623000,"date":"2003-04-29","index":5836,"close":7.66,"high":7.78,"low":7.56,"open":7.71,"volume":11711600},{"timestamp":1051709400,"date":"2003-04-30","index":5837,"close":7.44,"high":7.66,"low":7.37,"open":7.66,"volume":9245800},{"timestamp":1051795800,"date":"2003-05-01","index":5838,"close":7.36,"high":7.42,"low":7.1,"open":7.41,"volume":7097900}]},{"date":"2003-01-16","estimated":-0.42,"reported":-0.68,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":5755,"close":6.46,"high":6.55,"low":6.27,"open":6.42,"volume":4323200},{"timestamp":1041517800,"date":"2003-01-02","index":5756,"close":7.01,"high":7.11,"low":6.47,"open":6.56,"volume":17474800},{"timestamp":1041604200,"date":"2003-01-03","index":5757,"close":6.94,"high":7.19,"low":6.86,"open":7.01,"volume":6235700},{"timestamp":1041863400,"date":"2003-01-06","index":5758,"close":7.16,"high":7.23,"low":7,"open":7.05,"volume":6833200},{"timestamp":1041949800,"date":"2003-01-07","index":5759,"close":7.17,"high":7.48,"low":7.1,"open":7.25,"volume":9785100},{"timestamp":1042036200,"date":"2003-01-08","index":5760,"close":6.69,"high":7.1,"low":6.63,"open":7.06,"volume":13952300},{"timestamp":1042122600,"date":"2003-01-09","index":5761,"close":6.91,"high":7.01,"low":6.85,"open":6.92,"volume":9901000},{"timestamp":1042209000,"date":"2003-01-10","index":5762,"close":7.41,"high":7.55,"low":6.81,"open":6.91,"volume":15492500},{"timestamp":1042468200,"date":"2003-01-13","index":5763,"close":7.45,"high":7.79,"low":7.2,"open":7.68,"volume":8910500},{"timestamp":1042554600,"date":"2003-01-14","index":5764,"close":7.43,"high":7.65,"low":7.37,"open":7.5,"volume":7821600},{"timestamp":1042641000,"date":"2003-01-15","index":5765,"close":7.45,"high":7.49,"low":7.14,"open":7.49,"volume":6423800}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":5766,"close":7.2,"high":7.49,"low":6.92,"open":7.37,"volume":10022000},{"timestamp":1042813800,"date":"2003-01-17","index":5767,"close":6.03,"high":6.4,"low":5.85,"open":6.35,"volume":23198900},{"timestamp":1043159400,"date":"2003-01-21","index":5768,"close":6,"high":6.19,"low":5.95,"open":6.12,"volume":8814300},{"timestamp":1043245800,"date":"2003-01-22","index":5769,"close":5.72,"high":6.04,"low":5.71,"open":6,"volume":8840100},{"timestamp":1043332200,"date":"2003-01-23","index":5770,"close":5.65,"high":5.94,"low":5.5,"open":5.8,"volume":8632800},{"timestamp":1043418600,"date":"2003-01-24","index":5771,"close":5.43,"high":5.65,"low":5.34,"open":5.65,"volume":6597600},{"timestamp":1043677800,"date":"2003-01-27","index":5772,"close":5.28,"high":5.6,"low":5.25,"open":5.37,"volume":5188700},{"timestamp":1043764200,"date":"2003-01-28","index":5773,"close":5.3,"high":5.42,"low":5.2,"open":5.29,"volume":6159100},{"timestamp":1043850600,"date":"2003-01-29","index":5774,"close":5.61,"high":5.65,"low":5.21,"open":5.3,"volume":6044500},{"timestamp":1043937000,"date":"2003-01-30","index":5775,"close":5.17,"high":5.65,"low":5.16,"open":5.61,"volume":7525400},{"timestamp":1044023400,"date":"2003-01-31","index":5776,"close":5.24,"high":5.27,"low":4.99,"open":5.05,"volume":10069200}]},{"date":"2002-10-16","estimated":-0.67,"reported":-0.74,"pre":[{"timestamp":1033479000,"date":"2002-10-01","index":5692,"close":5.27,"high":5.45,"low":5,"open":5.42,"volume":13726700},{"timestamp":1033565400,"date":"2002-10-02","index":5693,"close":5.37,"high":5.58,"low":5.19,"open":5.24,"volume":7814200},{"timestamp":1033651800,"date":"2002-10-03","index":5694,"close":3.63,"high":4.46,"low":3.55,"open":4.43,"volume":30872600},{"timestamp":1033738200,"date":"2002-10-04","index":5695,"close":3.51,"high":3.98,"low":3.5,"open":3.63,"volume":9000900},{"timestamp":1033997400,"date":"2002-10-07","index":5696,"close":3.2,"high":3.58,"low":3.2,"open":3.5,"volume":7348400},{"timestamp":1034083800,"date":"2002-10-08","index":5697,"close":3.55,"high":3.55,"low":3.1,"open":3.3,"volume":9801200},{"timestamp":1034170200,"date":"2002-10-09","index":5698,"close":3.56,"high":3.74,"low":3.37,"open":3.54,"volume":7545800},{"timestamp":1034256600,"date":"2002-10-10","index":5699,"close":3.63,"high":3.77,"low":3.56,"open":3.62,"volume":7178000},{"timestamp":1034343000,"date":"2002-10-11","index":5700,"close":3.76,"high":3.89,"low":3.7,"open":3.89,"volume":9239200},{"timestamp":1034602200,"date":"2002-10-14","index":5701,"close":3.93,"high":3.93,"low":3.64,"open":3.75,"volume":3509500},{"timestamp":1034688600,"date":"2002-10-15","index":5702,"close":4.2,"high":4.3,"low":4.05,"open":4.27,"volume":6882900}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":5703,"close":3.49,"high":3.95,"low":3.43,"open":3.95,"volume":6757100},{"timestamp":1034861400,"date":"2002-10-17","index":5704,"close":4.33,"high":4.87,"low":4.18,"open":4.87,"volume":9027000},{"timestamp":1034947800,"date":"2002-10-18","index":5705,"close":4.4,"high":4.61,"low":4.07,"open":4.38,"volume":4273300},{"timestamp":1035207000,"date":"2002-10-21","index":5706,"close":5.55,"high":5.55,"low":4.67,"open":4.73,"volume":12174700},{"timestamp":1035293400,"date":"2002-10-22","index":5707,"close":5.32,"high":5.89,"low":5.2,"open":5.47,"volume":13720500},{"timestamp":1035379800,"date":"2002-10-23","index":5708,"close":5.85,"high":5.9,"low":5.32,"open":5.32,"volume":9073500},{"timestamp":1035466200,"date":"2002-10-24","index":5709,"close":5.92,"high":6.45,"low":5.89,"open":6.15,"volume":11101200},{"timestamp":1035552600,"date":"2002-10-25","index":5710,"close":6.09,"high":6.2,"low":5.47,"open":5.47,"volume":5728800},{"timestamp":1035815400,"date":"2002-10-28","index":5711,"close":6.11,"high":6.44,"low":6.04,"open":6.43,"volume":8796600},{"timestamp":1035901800,"date":"2002-10-29","index":5712,"close":5.83,"high":6.09,"low":5.61,"open":6,"volume":6588700},{"timestamp":1035988200,"date":"2002-10-30","index":5713,"close":6.32,"high":6.33,"low":5.84,"open":5.93,"volume":6208400}]},{"date":"2002-07-17","estimated":-0.45,"reported":-0.54,"pre":[{"timestamp":1025530200,"date":"2002-07-01","index":5628,"close":9.14,"high":9.7,"low":9.1,"open":9.6,"volume":3394100},{"timestamp":1025616600,"date":"2002-07-02","index":5629,"close":8.8,"high":9.15,"low":8.53,"open":8.8,"volume":4410200},{"timestamp":1025703000,"date":"2002-07-03","index":5630,"close":8.43,"high":8.5,"low":7.82,"open":8.25,"volume":12653400},{"timestamp":1025875800,"date":"2002-07-05","index":5631,"close":9.34,"high":9.35,"low":8.94,"open":9.05,"volume":3477600},{"timestamp":1026135000,"date":"2002-07-08","index":5632,"close":9.05,"high":9.54,"low":9.01,"open":9.34,"volume":3646700},{"timestamp":1026221400,"date":"2002-07-09","index":5633,"close":8.98,"high":9.43,"low":8.85,"open":9,"volume":3331900},{"timestamp":1026307800,"date":"2002-07-10","index":5634,"close":9.01,"high":9.32,"low":9,"open":9.23,"volume":4870700},{"timestamp":1026394200,"date":"2002-07-11","index":5635,"close":9.33,"high":9.45,"low":8.85,"open":8.91,"volume":5355600},{"timestamp":1026480600,"date":"2002-07-12","index":5636,"close":9.1,"high":9.6,"low":8.95,"open":9.33,"volume":7857800},{"timestamp":1026739800,"date":"2002-07-15","index":5637,"close":9.25,"high":9.44,"low":8.96,"open":9.1,"volume":4856600},{"timestamp":1026826200,"date":"2002-07-16","index":5638,"close":9.4,"high":10,"low":9.15,"open":9.25,"volume":7508300}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":5639,"close":9.33,"high":10.3,"low":9.01,"open":10,"volume":6485800},{"timestamp":1026999000,"date":"2002-07-18","index":5640,"close":8.72,"high":9.1,"low":8.67,"open":8.9,"volume":8136200},{"timestamp":1027085400,"date":"2002-07-19","index":5641,"close":8.49,"high":9.05,"low":8.34,"open":8.72,"volume":4295400},{"timestamp":1027344600,"date":"2002-07-22","index":5642,"close":8.42,"high":8.9,"low":8.3,"open":8.59,"volume":3996100},{"timestamp":1027431000,"date":"2002-07-23","index":5643,"close":8.15,"high":8.75,"low":8.1,"open":8.5,"volume":4143200},{"timestamp":1027517400,"date":"2002-07-24","index":5644,"close":8.46,"high":8.46,"low":7.89,"open":8.05,"volume":4410100},{"timestamp":1027603800,"date":"2002-07-25","index":5645,"close":7.86,"high":8.24,"low":7.46,"open":8.05,"volume":5931600},{"timestamp":1027690200,"date":"2002-07-26","index":5646,"close":7.82,"high":8.02,"low":7.52,"open":7.96,"volume":2735100},{"timestamp":1027949400,"date":"2002-07-29","index":5647,"close":8.15,"high":8.32,"low":7.85,"open":8.12,"volume":3841400},{"timestamp":1028035800,"date":"2002-07-30","index":5648,"close":8.45,"high":8.51,"low":7.9,"open":8.12,"volume":3401100},{"timestamp":1028122200,"date":"2002-07-31","index":5649,"close":8.03,"high":8.45,"low":8,"open":8.45,"volume":2879500}]},{"date":"2002-04-17","estimated":-0.06,"reported":-0.03,"pre":[{"timestamp":1017757800,"date":"2002-04-02","index":5565,"close":14.17,"high":14.5,"low":14.15,"open":14.4,"volume":3427600},{"timestamp":1017844200,"date":"2002-04-03","index":5566,"close":13.8,"high":14.38,"low":13.69,"open":14.21,"volume":3957000},{"timestamp":1017930600,"date":"2002-04-04","index":5567,"close":13.76,"high":14.04,"low":13.58,"open":13.79,"volume":4661600},{"timestamp":1018017000,"date":"2002-04-05","index":5568,"close":13.5,"high":13.93,"low":13.29,"open":13.85,"volume":4432300},{"timestamp":1018272600,"date":"2002-04-08","index":5569,"close":13.75,"high":13.75,"low":12.75,"open":13.01,"volume":6213600},{"timestamp":1018359000,"date":"2002-04-09","index":5570,"close":13.36,"high":13.99,"low":13.27,"open":13.66,"volume":4846600},{"timestamp":1018445400,"date":"2002-04-10","index":5571,"close":13.5,"high":13.52,"low":12.88,"open":13.42,"volume":5240000},{"timestamp":1018531800,"date":"2002-04-11","index":5572,"close":13.23,"high":13.6,"low":13.07,"open":13.4,"volume":3524200},{"timestamp":1018618200,"date":"2002-04-12","index":5573,"close":13.15,"high":13.41,"low":13.05,"open":13.33,"volume":3162400},{"timestamp":1018877400,"date":"2002-04-15","index":5574,"close":13.5,"high":13.6,"low":13.15,"open":13.25,"volume":3336900},{"timestamp":1018963800,"date":"2002-04-16","index":5575,"close":14.35,"high":14.45,"low":13.85,"open":13.95,"volume":7095800}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":5576,"close":14.82,"high":15.3,"low":14.58,"open":14.66,"volume":8864000},{"timestamp":1019136600,"date":"2002-04-18","index":5577,"close":12.6,"high":14.82,"low":12.59,"open":13.7,"volume":18642000},{"timestamp":1019223000,"date":"2002-04-19","index":5578,"close":12.16,"high":12.7,"low":12.11,"open":12.7,"volume":9053300},{"timestamp":1019482200,"date":"2002-04-22","index":5579,"close":11.48,"high":12.11,"low":11.4,"open":12.1,"volume":6826500},{"timestamp":1019568600,"date":"2002-04-23","index":5580,"close":11.84,"high":11.92,"low":11.55,"open":11.6,"volume":9201600},{"timestamp":1019655000,"date":"2002-04-24","index":5581,"close":11.69,"high":12.25,"low":11.38,"open":12.15,"volume":7565100},{"timestamp":1019741400,"date":"2002-04-25","index":5582,"close":11.35,"high":11.88,"low":11.25,"open":11.88,"volume":5597900},{"timestamp":1019827800,"date":"2002-04-26","index":5583,"close":11.2,"high":11.59,"low":11.01,"open":11.52,"volume":6248600},{"timestamp":1020087000,"date":"2002-04-29","index":5584,"close":11,"high":11.45,"low":10.95,"open":11.34,"volume":4278600},{"timestamp":1020173400,"date":"2002-04-30","index":5585,"close":11.18,"high":11.46,"low":10.97,"open":11,"volume":4191600},{"timestamp":1020259800,"date":"2002-05-01","index":5586,"close":11.52,"high":11.55,"low":11.11,"open":11.35,"volume":4355900}]},{"date":"2002-01-16","estimated":-0.18,"reported":-0.05,"pre":[{"timestamp":1009809000,"date":"2001-12-31","index":5503,"close":15.86,"high":16.5,"low":15.85,"open":16.49,"volume":3396500},{"timestamp":1009981800,"date":"2002-01-02","index":5504,"close":16.39,"high":16.41,"low":15.95,"open":16.28,"volume":4475400},{"timestamp":1010068200,"date":"2002-01-03","index":5505,"close":19.37,"high":19.65,"low":16.72,"open":16.72,"volume":14836600},{"timestamp":1010154600,"date":"2002-01-04","index":5506,"close":20,"high":20.2,"low":19.12,"open":19.9,"volume":14737700},{"timestamp":1010413800,"date":"2002-01-07","index":5507,"close":19.98,"high":20.6,"low":19.53,"open":20.45,"volume":9822300},{"timestamp":1010500200,"date":"2002-01-08","index":5508,"close":19.9,"high":20.07,"low":19.65,"open":19.98,"volume":5880300},{"timestamp":1010586600,"date":"2002-01-09","index":5509,"close":19.09,"high":20.18,"low":18.9,"open":20,"volume":7979600},{"timestamp":1010673000,"date":"2002-01-10","index":5510,"close":18.64,"high":19.24,"low":18.3,"open":19.2,"volume":5810600},{"timestamp":1010759400,"date":"2002-01-11","index":5511,"close":19.15,"high":19.39,"low":18.55,"open":18.8,"volume":6398100},{"timestamp":1011018600,"date":"2002-01-14","index":5512,"close":19.61,"high":19.96,"low":19.16,"open":19.18,"volume":8454700},{"timestamp":1011105000,"date":"2002-01-15","index":5513,"close":19.15,"high":19.8,"low":18.88,"open":19.55,"volume":8156900}],"post":[{"timestamp":1011191400,"date":"2002-01-16","index":5514,"close":17.9,"high":18.95,"low":17.9,"open":18.7,"volume":11634000},{"timestamp":1011277800,"date":"2002-01-17","index":5515,"close":17.28,"high":19.05,"low":16.99,"open":18.87,"volume":16837800},{"timestamp":1011364200,"date":"2002-01-18","index":5516,"close":16.81,"high":17.09,"low":16.41,"open":16.41,"volume":8489800},{"timestamp":1011709800,"date":"2002-01-22","index":5517,"close":16.29,"high":17.18,"low":16.2,"open":17.18,"volume":4303300},{"timestamp":1011796200,"date":"2002-01-23","index":5518,"close":16.7,"high":16.74,"low":15.79,"open":16.45,"volume":5949200},{"timestamp":1011882600,"date":"2002-01-24","index":5519,"close":16.13,"high":16.34,"low":15.99,"open":16,"volume":15280900},{"timestamp":1011969000,"date":"2002-01-25","index":5520,"close":16.3,"high":16.36,"low":15.75,"open":16.05,"volume":7632700},{"timestamp":1012228200,"date":"2002-01-28","index":5521,"close":16.36,"high":16.5,"low":16.12,"open":16.35,"volume":6433400},{"timestamp":1012314600,"date":"2002-01-29","index":5522,"close":15.89,"high":16.7,"low":15.62,"open":16.5,"volume":6889800},{"timestamp":1012401000,"date":"2002-01-30","index":5523,"close":15.76,"high":16.09,"low":14.96,"open":15.95,"volume":8529500},{"timestamp":1012487400,"date":"2002-01-31","index":5524,"close":16.05,"high":16.24,"low":15.39,"open":16.05,"volume":8267200}]},{"date":"2001-10-17","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1002029400,"date":"2001-10-02","index":5441,"close":8,"high":8.09,"low":7.76,"open":7.93,"volume":4067300},{"timestamp":1002115800,"date":"2001-10-03","index":5442,"close":8.46,"high":8.75,"low":7.69,"open":7.79,"volume":6824400},{"timestamp":1002202200,"date":"2001-10-04","index":5443,"close":9,"high":9.48,"low":8.75,"open":8.85,"volume":7922800},{"timestamp":1002288600,"date":"2001-10-05","index":5444,"close":8.6,"high":8.9,"low":8.04,"open":8.55,"volume":8118900},{"timestamp":1002547800,"date":"2001-10-08","index":5445,"close":8.78,"high":8.98,"low":8.25,"open":8.33,"volume":3734600},{"timestamp":1002634200,"date":"2001-10-09","index":5446,"close":8.86,"high":9.2,"low":8.8,"open":9.12,"volume":5132300},{"timestamp":1002720600,"date":"2001-10-10","index":5447,"close":9.59,"high":9.59,"low":8.75,"open":8.99,"volume":5301500},{"timestamp":1002807000,"date":"2001-10-11","index":5448,"close":10.5,"high":10.8,"low":9.86,"open":9.88,"volume":9384600},{"timestamp":1002893400,"date":"2001-10-12","index":5449,"close":10.4,"high":10.6,"low":9.8,"open":10.5,"volume":5856400},{"timestamp":1003152600,"date":"2001-10-15","index":5450,"close":10.23,"high":10.45,"low":9.9,"open":10.3,"volume":4000500},{"timestamp":1003239000,"date":"2001-10-16","index":5451,"close":10.61,"high":10.75,"low":10.15,"open":10.23,"volume":4906700}],"post":[{"timestamp":1003325400,"date":"2001-10-17","index":5452,"close":9.71,"high":11.39,"low":9.61,"open":11.38,"volume":9124700},{"timestamp":1003411800,"date":"2001-10-18","index":5453,"close":9.5,"high":10,"low":9.4,"open":9.98,"volume":5469500},{"timestamp":1003498200,"date":"2001-10-19","index":5454,"close":9.19,"high":9.75,"low":9.05,"open":9.75,"volume":4172200},{"timestamp":1003757400,"date":"2001-10-22","index":5455,"close":9.58,"high":9.75,"low":9.09,"open":9.22,"volume":3038900},{"timestamp":1003843800,"date":"2001-10-23","index":5456,"close":9.66,"high":10.15,"low":9.6,"open":9.75,"volume":4195500},{"timestamp":1003930200,"date":"2001-10-24","index":5457,"close":9.95,"high":10.22,"low":9.7,"open":9.8,"volume":3526500},{"timestamp":1004016600,"date":"2001-10-25","index":5458,"close":10.26,"high":10.3,"low":9.38,"open":9.68,"volume":3779400},{"timestamp":1004103000,"date":"2001-10-26","index":5459,"close":10.34,"high":10.49,"low":9.95,"open":10.26,"volume":3975400},{"timestamp":1004365800,"date":"2001-10-29","index":5460,"close":9.56,"high":10.29,"low":9.56,"open":10.03,"volume":4145000},{"timestamp":1004452200,"date":"2001-10-30","index":5461,"close":9.43,"high":9.75,"low":9.2,"open":9.5,"volume":3325300},{"timestamp":1004538600,"date":"2001-10-31","index":5462,"close":9.84,"high":10.09,"low":9.51,"open":9.53,"volume":4238100}]},{"date":"2001-07-12","estimated":0.04,"reported":0.05,"pre":[{"timestamp":993562200,"date":"2001-06-26","index":5377,"close":26.15,"high":26.4,"low":24.83,"open":25.15,"volume":4906200},{"timestamp":993648600,"date":"2001-06-27","index":5378,"close":26.5,"high":27.06,"low":25.55,"open":25.9,"volume":5611500},{"timestamp":993735000,"date":"2001-06-28","index":5379,"close":27.43,"high":28.6,"low":26.94,"open":26.95,"volume":4919400},{"timestamp":993821400,"date":"2001-06-29","index":5380,"close":28.9,"high":30.1,"low":27.43,"open":27.43,"volume":11227700},{"timestamp":994080600,"date":"2001-07-02","index":5381,"close":29.74,"high":30,"low":28.64,"open":29.05,"volume":5074400},{"timestamp":994167000,"date":"2001-07-03","index":5382,"close":29.76,"high":30.2,"low":28.86,"open":29.1,"volume":3284300},{"timestamp":994339800,"date":"2001-07-05","index":5383,"close":28.64,"high":29.26,"low":28.5,"open":29.25,"volume":7030700},{"timestamp":994426200,"date":"2001-07-06","index":5384,"close":20.8,"high":23.9,"low":20.8,"open":23.5,"volume":26133700},{"timestamp":994685400,"date":"2001-07-09","index":5385,"close":21.2,"high":21.46,"low":20.12,"open":20.87,"volume":13000600},{"timestamp":994771800,"date":"2001-07-10","index":5386,"close":21,"high":21.73,"low":20.79,"open":21.5,"volume":7220200},{"timestamp":994858200,"date":"2001-07-11","index":5387,"close":21.12,"high":21.2,"low":20.2,"open":20.99,"volume":7457900}],"post":[{"timestamp":994944600,"date":"2001-07-12","index":5388,"close":22.7,"high":23.22,"low":22,"open":22,"volume":7957900},{"timestamp":995031000,"date":"2001-07-13","index":5389,"close":21.08,"high":22.49,"low":20.5,"open":21.85,"volume":12669700},{"timestamp":995290200,"date":"2001-07-16","index":5390,"close":20,"high":21.2,"low":19.84,"open":21.1,"volume":9602700},{"timestamp":995376600,"date":"2001-07-17","index":5391,"close":20.42,"high":20.6,"low":19.1,"open":19.7,"volume":9218200},{"timestamp":995463000,"date":"2001-07-18","index":5392,"close":17.87,"high":20.3,"low":17.35,"open":20.3,"volume":15573200},{"timestamp":995549400,"date":"2001-07-19","index":5393,"close":17.54,"high":18.5,"low":17.26,"open":18.45,"volume":8988600},{"timestamp":995635800,"date":"2001-07-20","index":5394,"close":17,"high":17.46,"low":16.82,"open":17.45,"volume":7314100},{"timestamp":995895000,"date":"2001-07-23","index":5395,"close":16.87,"high":17.65,"low":16.8,"open":17.65,"volume":5528000},{"timestamp":995981400,"date":"2001-07-24","index":5396,"close":16.38,"high":17.24,"low":16.21,"open":16.9,"volume":6295700},{"timestamp":996067800,"date":"2001-07-25","index":5397,"close":16.3,"high":16.73,"low":15.31,"open":16.55,"volume":7863900},{"timestamp":996154200,"date":"2001-07-26","index":5398,"close":17.5,"high":17.65,"low":16.13,"open":16.3,"volume":7551200}]},{"date":"2001-04-18","estimated":0.33,"reported":0.37,"pre":[{"timestamp":986218200,"date":"2001-04-02","index":5318,"close":25.5,"high":27.86,"low":24.76,"open":26.7,"volume":9392500},{"timestamp":986304600,"date":"2001-04-03","index":5319,"close":23.68,"high":25.1,"low":22.98,"open":24.75,"volume":12680300},{"timestamp":986391000,"date":"2001-04-04","index":5320,"close":20.74,"high":23.51,"low":20.19,"open":23.5,"volume":17071500},{"timestamp":986477400,"date":"2001-04-05","index":5321,"close":23.02,"high":23.75,"low":21.5,"open":22,"volume":11699300},{"timestamp":986563800,"date":"2001-04-06","index":5322,"close":20.05,"high":22.8,"low":20.05,"open":22.8,"volume":12273800},{"timestamp":986823000,"date":"2001-04-09","index":5323,"close":19.7,"high":20.89,"low":18.73,"open":20.3,"volume":11222300},{"timestamp":986909400,"date":"2001-04-10","index":5324,"close":21.32,"high":21.77,"low":19.6,"open":20,"volume":9575000},{"timestamp":986995800,"date":"2001-04-11","index":5325,"close":23.51,"high":26,"low":23.2,"open":26,"volume":15052500},{"timestamp":987082200,"date":"2001-04-12","index":5326,"close":24.85,"high":25,"low":22.48,"open":23.3,"volume":8106300},{"timestamp":987427800,"date":"2001-04-16","index":5327,"close":23.5,"high":23.89,"low":22.78,"open":23.85,"volume":6707600},{"timestamp":987514200,"date":"2001-04-17","index":5328,"close":23,"high":24.04,"low":22.21,"open":23,"volume":7502200}],"post":[{"timestamp":987600600,"date":"2001-04-18","index":5329,"close":27.85,"high":29.15,"low":24.85,"open":25,"volume":19834100},{"timestamp":987687000,"date":"2001-04-19","index":5330,"close":29.01,"high":29.89,"low":28.6,"open":28.86,"volume":21630600},{"timestamp":987773400,"date":"2001-04-20","index":5331,"close":29,"high":29.32,"low":27.85,"open":29,"volume":11627400},{"timestamp":988032600,"date":"2001-04-23","index":5332,"close":27.6,"high":27.99,"low":26.8,"open":27.8,"volume":8964700},{"timestamp":988119000,"date":"2001-04-24","index":5333,"close":27.35,"high":28.55,"low":26.6,"open":27.45,"volume":8969300},{"timestamp":988205400,"date":"2001-04-25","index":5334,"close":26.9,"high":27.79,"low":26.42,"open":27.35,"volume":6938400},{"timestamp":988291800,"date":"2001-04-26","index":5335,"close":27.51,"high":28.97,"low":27.5,"open":27.85,"volume":9561400},{"timestamp":988378200,"date":"2001-04-27","index":5336,"close":30,"high":30,"low":28.2,"open":28.5,"volume":11065500},{"timestamp":988637400,"date":"2001-04-30","index":5337,"close":31,"high":32.15,"low":30.5,"open":30.75,"volume":10096100},{"timestamp":988723800,"date":"2001-05-01","index":5338,"close":31.86,"high":31.95,"low":29.5,"open":30.5,"volume":6891600},{"timestamp":988810200,"date":"2001-05-02","index":5339,"close":32.95,"high":33.25,"low":31.99,"open":32,"volume":12964100}]},{"date":"2001-01-17","estimated":0.55,"reported":0.53,"pre":[{"timestamp":978100200,"date":"2000-12-29","index":5255,"close":13.81,"high":14.5,"low":13.81,"open":14.31,"volume":6342700},{"timestamp":978445800,"date":"2001-01-02","index":5256,"close":14.38,"high":14.75,"low":14.13,"open":14.13,"volume":4863600},{"timestamp":978532200,"date":"2001-01-03","index":5257,"close":16.25,"high":16.38,"low":14.44,"open":14.5,"volume":8808100},{"timestamp":978618600,"date":"2001-01-04","index":5258,"close":16.69,"high":17.38,"low":15.75,"open":16.13,"volume":7045000},{"timestamp":978705000,"date":"2001-01-05","index":5259,"close":16,"high":17.19,"low":15.69,"open":17.19,"volume":5230600},{"timestamp":978964200,"date":"2001-01-08","index":5260,"close":16.19,"high":16.25,"low":15.44,"open":15.94,"volume":3365700},{"timestamp":979050600,"date":"2001-01-09","index":5261,"close":16.75,"high":17,"low":16.25,"open":16.81,"volume":3383600},{"timestamp":979137000,"date":"2001-01-10","index":5262,"close":17.13,"high":17.25,"low":15.94,"open":16.5,"volume":5294200},{"timestamp":979223400,"date":"2001-01-11","index":5263,"close":18.19,"high":19,"low":16.63,"open":16.88,"volume":9084700},{"timestamp":979309800,"date":"2001-01-12","index":5264,"close":17.81,"high":18.75,"low":17.38,"open":18.13,"volume":5732400},{"timestamp":979655400,"date":"2001-01-16","index":5265,"close":17.13,"high":17.81,"low":16.88,"open":17.81,"volume":4207500}],"post":[{"timestamp":979741800,"date":"2001-01-17","index":5266,"close":18.5,"high":19.06,"low":17.88,"open":19.06,"volume":11075800},{"timestamp":979828200,"date":"2001-01-18","index":5267,"close":22.69,"high":22.69,"low":18,"open":18.56,"volume":21222500},{"timestamp":979914600,"date":"2001-01-19","index":5268,"close":22,"high":22.94,"low":21,"open":22.75,"volume":12341400},{"timestamp":980173800,"date":"2001-01-22","index":5269,"close":21.44,"high":22.38,"low":20.25,"open":21.63,"volume":6225800},{"timestamp":980260200,"date":"2001-01-23","index":5270,"close":22.31,"high":22.94,"low":20.5,"open":21.19,"volume":8281200},{"timestamp":980346600,"date":"2001-01-24","index":5271,"close":22.69,"high":22.75,"low":21.81,"open":22.5,"volume":5469600},{"timestamp":980433000,"date":"2001-01-25","index":5272,"close":21.94,"high":22.63,"low":21.5,"open":22.5,"volume":6068300},{"timestamp":980519400,"date":"2001-01-26","index":5273,"close":21.38,"high":21.88,"low":20.69,"open":21.38,"volume":6544700},{"timestamp":980778600,"date":"2001-01-29","index":5274,"close":23,"high":23.15,"low":21.63,"open":21.7,"volume":6617400},{"timestamp":980865000,"date":"2001-01-30","index":5275,"close":24.02,"high":24.75,"low":22.75,"open":23.14,"volume":9093800},{"timestamp":980951400,"date":"2001-01-31","index":5276,"close":24.6,"high":25.1,"low":23.65,"open":23.65,"volume":9727500}]}]
diff --git a/data/AMD_partial.json b/data/AMD_partial.json
index fe51488c7..5815e8173 100644
--- a/data/AMD_partial.json
+++ b/data/AMD_partial.json
@@ -1 +1 @@
-[]
+[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":1.09,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.92,"reported":0.92,"pre":[{"timestamp":1728912600,"date":"2024-10-14","index":11238,"close":165.27,"high":168.9,"low":165.15,"open":167.77,"volume":31757200},{"timestamp":1728999000,"date":"2024-10-15","index":11239,"close":156.64,"high":164.13,"low":155.74,"open":163.21,"volume":50768000},{"timestamp":1729085400,"date":"2024-10-16","index":11240,"close":156.13,"high":158.28,"low":154.92,"open":158.07,"volume":30575800},{"timestamp":1729171800,"date":"2024-10-17","index":11241,"close":156.25,"high":160.44,"low":156.2,"open":160,"volume":29491900},{"timestamp":1729258200,"date":"2024-10-18","index":11242,"close":155.97,"high":158.01,"low":155.56,"open":157.41,"volume":23823000},{"timestamp":1729517400,"date":"2024-10-21","index":11243,"close":157.9,"high":158,"low":154.15,"open":155.76,"volume":25781200},{"timestamp":1729603800,"date":"2024-10-22","index":11244,"close":154.09,"high":156.74,"low":151.91,"open":156.6,"volume":34997400},{"timestamp":1729690200,"date":"2024-10-23","index":11245,"close":152.91,"high":153.45,"low":150.52,"open":153,"volume":26095900},{"timestamp":1729776600,"date":"2024-10-24","index":11246,"close":153.44,"high":155.19,"low":152.35,"open":154.74,"volume":22877000},{"timestamp":1729863000,"date":"2024-10-25","index":11247,"close":156.23,"high":158.91,"low":155.05,"open":155.4,"volume":29758500},{"timestamp":1730122200,"date":"2024-10-28","index":11248,"close":159.92,"high":160.28,"low":157.04,"open":158.5,"volume":36010100}],"post":[{"timestamp":1730208600,"date":"2024-10-29","index":11249,"close":166.25,"high":167.51,"low":158.94,"open":161.1,"volume":71896000},{"timestamp":1730295000,"date":"2024-10-30","index":11250,"close":148.6,"high":153.12,"low":148.1,"open":153.01,"volume":87701700},{"timestamp":1730381400,"date":"2024-10-31","index":11251,"close":144.07,"high":148.68,"low":143.33,"open":147.8,"volume":44386600},{"timestamp":1730467800,"date":"2024-11-01","index":11252,"close":141.86,"high":144.54,"low":141.32,"open":144.44,"volume":38941900},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-30","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":11174,"close":179.83,"high":185.5,"low":178.54,"open":184.45,"volume":42202700},{"timestamp":1721136600,"date":"2024-07-16","index":11175,"close":177.55,"high":179.75,"low":174.53,"open":179.69,"volume":40633100},{"timestamp":1721223000,"date":"2024-07-17","index":11176,"close":159.43,"high":169.8,"low":159.37,"open":169.8,"volume":76954200},{"timestamp":1721309400,"date":"2024-07-18","index":11177,"close":155.77,"high":163.41,"low":153.2,"open":163.41,"volume":69420300},{"timestamp":1721395800,"date":"2024-07-19","index":11178,"close":151.58,"high":155.81,"low":150.62,"open":154.86,"volume":47513100},{"timestamp":1721655000,"date":"2024-07-22","index":11179,"close":155.87,"high":156.7,"low":152.54,"open":154.23,"volume":43912500},{"timestamp":1721741400,"date":"2024-07-23","index":11180,"close":154,"high":157.05,"low":153.8,"open":154.95,"volume":31950600},{"timestamp":1721827800,"date":"2024-07-24","index":11181,"close":144.63,"high":153.68,"low":144.53,"open":152.72,"volume":49203100},{"timestamp":1721914200,"date":"2024-07-25","index":11182,"close":138.32,"high":144.75,"low":136.81,"open":144.07,"volume":60578500},{"timestamp":1722000600,"date":"2024-07-26","index":11183,"close":139.99,"high":141.29,"low":138.27,"open":140.32,"volume":49435800},{"timestamp":1722259800,"date":"2024-07-29","index":11184,"close":139.75,"high":144.59,"low":138.75,"open":141.19,"volume":47447200}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":11185,"close":138.44,"high":141.7,"low":134.05,"open":139.88,"volume":68801700},{"timestamp":1722432600,"date":"2024-07-31","index":11186,"close":144.48,"high":153.6,"low":140.03,"open":150.73,"volume":114306800},{"timestamp":1722519000,"date":"2024-08-01","index":11187,"close":132.54,"high":147.29,"low":130.24,"open":145,"volume":94731900},{"timestamp":1722605400,"date":"2024-08-02","index":11188,"close":132.5,"high":137.1,"low":131.33,"open":133.5,"volume":78562000},{"timestamp":1722864600,"date":"2024-08-05","index":11189,"close":134.82,"high":139.14,"low":121.83,"open":122.16,"volume":76089400},{"timestamp":1722951000,"date":"2024-08-06","index":11190,"close":130.18,"high":136.44,"low":129.1,"open":135.15,"volume":64455600},{"timestamp":1723037400,"date":"2024-08-07","index":11191,"close":128.67,"high":136.24,"low":128.37,"open":133.75,"volume":54676500},{"timestamp":1723123800,"date":"2024-08-08","index":11192,"close":136.32,"high":136.48,"low":128.94,"open":131.97,"volume":49037500},{"timestamp":1723210200,"date":"2024-08-09","index":11193,"close":134.27,"high":135.5,"low":132.44,"open":134.69,"volume":40583000},{"timestamp":1723469400,"date":"2024-08-12","index":11194,"close":136.77,"high":137.99,"low":133.23,"open":134.44,"volume":39724300},{"timestamp":1723555800,"date":"2024-08-13","index":11195,"close":141.13,"high":141.19,"low":137.52,"open":138.12,"volume":42218000}]},{"date":"2024-04-30","estimated":0.61,"reported":0.62,"pre":[{"timestamp":1713187800,"date":"2024-04-15","index":11112,"close":160.32,"high":164.44,"low":158.76,"open":164.43,"volume":61461200},{"timestamp":1713274200,"date":"2024-04-16","index":11113,"close":163.46,"high":164.88,"low":161.67,"open":162.28,"volume":55302100},{"timestamp":1713360600,"date":"2024-04-17","index":11114,"close":154.02,"high":164.45,"low":153.88,"open":163.97,"volume":75909000},{"timestamp":1713447000,"date":"2024-04-18","index":11115,"close":155.08,"high":156.96,"low":152.32,"open":155.51,"volume":52669800},{"timestamp":1713533400,"date":"2024-04-19","index":11116,"close":146.64,"high":154.25,"low":145.29,"open":151.59,"volume":71232500},{"timestamp":1713792600,"date":"2024-04-22","index":11117,"close":148.64,"high":149.89,"low":145.63,"open":148.15,"volume":49397000},{"timestamp":1713879000,"date":"2024-04-23","index":11118,"close":152.27,"high":153.5,"low":150.35,"open":151.65,"volume":46051900},{"timestamp":1713965400,"date":"2024-04-24","index":11119,"close":151.74,"high":157.66,"low":150.63,"open":156.56,"volume":43412600},{"timestamp":1714051800,"date":"2024-04-25","index":11120,"close":153.76,"high":155.14,"low":146.75,"open":149.15,"volume":41471400},{"timestamp":1714138200,"date":"2024-04-26","index":11121,"close":157.4,"high":158.63,"low":153.43,"open":154.24,"volume":42510700},{"timestamp":1714397400,"date":"2024-04-29","index":11122,"close":160.2,"high":160.77,"low":156.26,"open":159.08,"volume":43478200}],"post":[{"timestamp":1714483800,"date":"2024-04-30","index":11123,"close":158.38,"high":162.29,"low":158.35,"open":160.63,"volume":60742800},{"timestamp":1714570200,"date":"2024-05-01","index":11124,"close":144.27,"high":151.37,"low":142.14,"open":148.11,"volume":89413200},{"timestamp":1714656600,"date":"2024-05-02","index":11125,"close":146.16,"high":147.62,"low":141.16,"open":145.51,"volume":50034700},{"timestamp":1714743000,"date":"2024-05-03","index":11126,"close":150.6,"high":150.79,"low":147.24,"open":148.75,"volume":49361100},{"timestamp":1715002200,"date":"2024-05-06","index":11127,"close":155.78,"high":156.65,"low":151.26,"open":153.1,"volume":44624500},{"timestamp":1715088600,"date":"2024-05-07","index":11128,"close":154.43,"high":157.7,"low":153.66,"open":156.32,"volume":37374900},{"timestamp":1715175000,"date":"2024-05-08","index":11129,"close":153.62,"high":155.33,"low":152.52,"open":153.4,"volume":28728000},{"timestamp":1715261400,"date":"2024-05-09","index":11130,"close":152.39,"high":154.09,"low":150.61,"open":153.13,"volume":33018000},{"timestamp":1715347800,"date":"2024-05-10","index":11131,"close":151.92,"high":156.37,"low":151.31,"open":154.29,"volume":37652800},{"timestamp":1715607000,"date":"2024-05-13","index":11132,"close":150.56,"high":153.33,"low":150.4,"open":151.28,"volume":27859200},{"timestamp":1715693400,"date":"2024-05-14","index":11133,"close":153.16,"high":153.49,"low":148.78,"open":150.43,"volume":31938300}]},{"date":"2024-01-30","estimated":0.77,"reported":0.77,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":11049,"close":146.56,"high":148.75,"low":145,"open":148.04,"volume":48250800},{"timestamp":1705415400,"date":"2024-01-16","index":11050,"close":158.74,"high":159.72,"low":149.98,"open":150.36,"volume":112711400},{"timestamp":1705501800,"date":"2024-01-17","index":11051,"close":160.17,"high":160.64,"low":154.4,"open":158.45,"volume":104085000},{"timestamp":1705588200,"date":"2024-01-18","index":11052,"close":162.67,"high":168.6,"low":158.22,"open":166.2,"volume":131864900},{"timestamp":1705674600,"date":"2024-01-19","index":11053,"close":174.23,"high":174.25,"low":162.2,"open":165.8,"volume":139825500},{"timestamp":1705933800,"date":"2024-01-22","index":11054,"close":168.18,"high":174.72,"low":164.15,"open":174.39,"volume":122973800},{"timestamp":1706020200,"date":"2024-01-23","index":11055,"close":168.42,"high":169.63,"low":164.27,"open":166.5,"volume":76830500},{"timestamp":1706106600,"date":"2024-01-24","index":11056,"close":178.29,"high":180.58,"low":170.56,"open":172.55,"volume":125516400},{"timestamp":1706193000,"date":"2024-01-25","index":11057,"close":180.33,"high":184.92,"low":177.63,"open":183.41,"volume":127171400},{"timestamp":1706279400,"date":"2024-01-26","index":11058,"close":177.25,"high":181.23,"low":174.15,"open":175.29,"volume":107381200},{"timestamp":1706538600,"date":"2024-01-29","index":11059,"close":177.83,"high":178.89,"low":174.4,"open":178.77,"volume":89384500}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":11060,"close":172.06,"high":178.48,"low":169.52,"open":176.13,"volume":122265700},{"timestamp":1706711400,"date":"2024-01-31","index":11061,"close":167.69,"high":171.3,"low":162.56,"open":165.74,"volume":133157300},{"timestamp":1706797800,"date":"2024-02-01","index":11062,"close":170.48,"high":171.14,"low":165.86,"open":169.27,"volume":91576700},{"timestamp":1706884200,"date":"2024-02-02","index":11063,"close":177.66,"high":179,"low":173.05,"open":173.79,"volume":82078100},{"timestamp":1707143400,"date":"2024-02-05","index":11064,"close":174.23,"high":180.01,"low":171.11,"open":179.09,"volume":76349200},{"timestamp":1707229800,"date":"2024-02-06","index":11065,"close":167.88,"high":173.88,"low":165.5,"open":173.15,"volume":68854100},{"timestamp":1707316200,"date":"2024-02-07","index":11066,"close":170.94,"high":172.97,"low":168.2,"open":169.47,"volume":53665400},{"timestamp":1707402600,"date":"2024-02-08","index":11067,"close":169.35,"high":172.17,"low":168.6,"open":170.33,"volume":43385300},{"timestamp":1707489000,"date":"2024-02-09","index":11068,"close":172.48,"high":175.1,"low":168.66,"open":171,"volume":56375700},{"timestamp":1707748200,"date":"2024-02-12","index":11069,"close":171.91,"high":177.41,"low":170.67,"open":172.68,"volume":58177100},{"timestamp":1707834600,"date":"2024-02-13","index":11070,"close":171.54,"high":173.17,"low":164.3,"open":167.94,"volume":63071300}]},{"date":"2023-10-31","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1697463000,"date":"2023-10-16","index":10988,"close":106.46,"high":107.48,"low":105.03,"open":105.42,"volume":42464500},{"timestamp":1697549400,"date":"2023-10-17","index":10989,"close":105.14,"high":106.29,"low":101.66,"open":103.54,"volume":49642100},{"timestamp":1697635800,"date":"2023-10-18","index":10990,"close":102.17,"high":104.78,"low":101.74,"open":103.38,"volume":50450000},{"timestamp":1697722200,"date":"2023-10-19","index":10991,"close":102.4,"high":105.6,"low":101.84,"open":103.81,"volume":52734200},{"timestamp":1697808600,"date":"2023-10-20","index":10992,"close":101.81,"high":104.34,"low":101.44,"open":102.28,"volume":61285600},{"timestamp":1698067800,"date":"2023-10-23","index":10993,"close":100.01,"high":102.42,"low":99.32,"open":100.81,"volume":50817400},{"timestamp":1698154200,"date":"2023-10-24","index":10994,"close":101.67,"high":101.79,"low":99.38,"open":100.97,"volume":51982900},{"timestamp":1698240600,"date":"2023-10-25","index":10995,"close":96.06,"high":101.03,"low":95.23,"open":100.42,"volume":53424500},{"timestamp":1698327000,"date":"2023-10-26","index":10996,"close":93.67,"high":97.52,"low":93.12,"open":95.99,"volume":49896400},{"timestamp":1698413400,"date":"2023-10-27","index":10997,"close":96.43,"high":97.35,"low":94.59,"open":95.8,"volume":52458700},{"timestamp":1698672600,"date":"2023-10-30","index":10998,"close":96.18,"high":97.04,"low":94.7,"open":96.14,"volume":43716600}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":10999,"close":98.5,"high":98.82,"low":94.07,"open":96.24,"volume":79547100},{"timestamp":1698845400,"date":"2023-11-01","index":11000,"close":108.04,"high":108.15,"low":98.5,"open":98.58,"volume":138641500},{"timestamp":1698931800,"date":"2023-11-02","index":11001,"close":107.83,"high":109.41,"low":105.91,"open":107.96,"volume":71377000},{"timestamp":1699018200,"date":"2023-11-03","index":11002,"close":112.25,"high":113.39,"low":107.86,"open":109.05,"volume":65576600},{"timestamp":1699281000,"date":"2023-11-06","index":11003,"close":111.75,"high":113.08,"low":110.22,"open":112.6,"volume":49270400},{"timestamp":1699367400,"date":"2023-11-07","index":11004,"close":113.45,"high":114.65,"low":111.22,"open":111.86,"volume":50550200},{"timestamp":1699453800,"date":"2023-11-08","index":11005,"close":113.59,"high":115.32,"low":112.88,"open":113.55,"volume":41880600},{"timestamp":1699540200,"date":"2023-11-09","index":11006,"close":113.49,"high":115.81,"low":113.06,"open":114.1,"volume":61146900},{"timestamp":1699626600,"date":"2023-11-10","index":11007,"close":118.59,"high":119.7,"low":114.03,"open":114.35,"volume":75135900},{"timestamp":1699885800,"date":"2023-11-13","index":11008,"close":116.79,"high":118.68,"low":116,"open":118.34,"volume":46741900},{"timestamp":1699972200,"date":"2023-11-14","index":11009,"close":119.88,"high":122.11,"low":119.22,"open":119.7,"volume":61017400}]},{"date":"2023-08-01","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":10924,"close":118.32,"high":118.84,"low":112.73,"open":115.95,"volume":68593300},{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":117.93,"high":118.43,"low":115.19,"open":117.55,"volume":57980100},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":116.43,"high":121.67,"low":115.55,"open":121.3,"volume":70363100},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":110.25,"high":115.05,"low":109.24,"open":114.96,"volume":76340400},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":110.95,"high":112.3,"low":109.54,"open":110.97,"volume":76778100},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":110.61,"high":111.31,"low":108.55,"open":110.62,"volume":45583600},{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":113,"high":114.05,"low":111,"open":111.14,"volume":44916300},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":110.09,"high":112.36,"low":109.3,"open":111.91,"volume":51721700},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":111.1,"high":115.08,"low":110.51,"open":111.79,"volume":70678000},{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":112.96,"high":114.86,"low":112.44,"open":113.38,"volume":55526000},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":114.4,"high":114.68,"low":112.35,"open":114.16,"volume":54187300}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":117.6,"high":118.19,"low":113.16,"open":114.26,"volume":95279300},{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":109.35,"high":119.5,"low":107.38,"open":119.49,"volume":173372000},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":113.15,"high":114.96,"low":108.95,"open":108.95,"volume":90605400},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":115.82,"high":118.85,"low":113.96,"open":114.48,"volume":83083100},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":116.81,"high":119.08,"low":115.49,"open":116.36,"volume":65854800},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":113.23,"high":115.46,"low":111.41,"open":114.94,"volume":54141800},{"timestamp":1691587800,"date":"2023-08-09","index":10941,"close":110.47,"high":113.15,"low":108.78,"open":112.89,"volume":56257100},{"timestamp":1691674200,"date":"2023-08-10","index":10942,"close":110.23,"high":113.89,"low":109.47,"open":111.3,"volume":57297800},{"timestamp":1691760600,"date":"2023-08-11","index":10943,"close":107.57,"high":109.07,"low":106.48,"open":108.85,"volume":55618700},{"timestamp":1692019800,"date":"2023-08-14","index":10944,"close":111.98,"high":111.99,"low":105.42,"open":106.75,"volume":57421800},{"timestamp":1692106200,"date":"2023-08-15","index":10945,"close":111.35,"high":113.18,"low":110.17,"open":111.99,"volume":53816600}]},{"date":"2023-05-02","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":10862,"close":89.87,"high":90.69,"low":88.3,"open":90.23,"volume":47250800},{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":89.78,"high":92.16,"low":89.33,"open":91.61,"volume":46246300},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":89.94,"high":90.54,"low":88.22,"open":88.51,"volume":37344500},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":90.11,"high":91.58,"low":88.73,"open":88.83,"volume":47082700},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":88.43,"high":89.8,"low":88.06,"open":89.8,"volume":41118300},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":87.57,"high":88.64,"low":86.34,"open":88.11,"volume":40423800},{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":83.8,"high":87.06,"low":83.76,"open":86.9,"volume":52771500},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":85.94,"high":87.35,"low":85.32,"open":86.51,"volume":47786600},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":87.44,"high":87.57,"low":84.09,"open":86.41,"volume":53087200},{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":89.37,"high":89.75,"low":86.44,"open":87.02,"volume":50652100},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":89.69,"high":91.04,"low":88.61,"open":91.03,"volume":59358700}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":89.91,"high":90.46,"low":88.12,"open":89.32,"volume":70483500},{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":81.62,"high":85.48,"low":81.02,"open":83.54,"volume":109482200},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":86.61,"high":91.64,"low":81.11,"open":81.57,"volume":122840500},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":89.84,"high":90.43,"low":84.72,"open":84.99,"volume":78407400},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":95.04,"high":95.66,"low":89.17,"open":89.99,"volume":95503200},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":95.06,"high":96.16,"low":93.43,"open":94.89,"volume":68674800},{"timestamp":1683725400,"date":"2023-05-10","index":10879,"close":97.02,"high":99.94,"low":96.12,"open":96.42,"volume":95619500},{"timestamp":1683811800,"date":"2023-05-11","index":10880,"close":97.1,"high":99.19,"low":96.14,"open":98.16,"volume":57061000},{"timestamp":1683898200,"date":"2023-05-12","index":10881,"close":95.26,"high":97.45,"low":93.68,"open":96.83,"volume":53790400},{"timestamp":1684157400,"date":"2023-05-15","index":10882,"close":97.4,"high":97.43,"low":93.45,"open":95.2,"volume":51749200},{"timestamp":1684243800,"date":"2023-05-16","index":10883,"close":101.48,"high":103.28,"low":97.31,"open":97.39,"volume":90622900}]},{"date":"2023-01-31","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":10799,"close":71,"high":71.1,"low":69.23,"open":69.84,"volume":45757400},{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":71.59,"high":72.66,"low":70.65,"open":70.87,"volume":42621300},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":70.53,"high":72.78,"low":70.5,"open":71.87,"volume":39538700},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":67.71,"high":69.25,"low":67.27,"open":68.97,"volume":47189900},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":70.07,"high":70.13,"low":67.45,"open":68.01,"volume":47757600},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":76.53,"high":76.59,"low":71.54,"open":72.22,"volume":84293200},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":74.7,"high":75.64,"low":73.42,"open":73.75,"volume":60822600},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":74.91,"high":75.12,"low":72.09,"open":72.9,"volume":49932600},{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":75.16,"high":77.08,"low":74.28,"open":76.5,"volume":49583900},{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":75.4,"high":76.74,"low":73.49,"open":73.7,"volume":58118600},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":72.45,"high":74.64,"low":72.4,"open":74.23,"volume":48105200}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":75.15,"high":75.2,"low":72.03,"open":72.26,"volume":71669100},{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":84.64,"high":85.48,"low":77.88,"open":78.47,"volume":152548200},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":88.31,"high":88.94,"low":83.2,"open":84.29,"volume":97762100},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":86.09,"high":88.8,"low":85.83,"open":86.66,"volume":66557800},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":83.68,"high":86.28,"low":83.22,"open":84.63,"volume":53008900},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":85.91,"high":86.25,"low":82.52,"open":84.32,"volume":65291900},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":84.69,"high":88,"low":84.54,"open":85.88,"volume":54140400},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":83.21,"high":86.67,"low":82.76,"open":85.88,"volume":46525400},{"timestamp":1676039400,"date":"2023-02-10","index":10818,"close":81.48,"high":82.71,"low":80.47,"open":82.29,"volume":49332600},{"timestamp":1676298600,"date":"2023-02-13","index":10819,"close":83.13,"high":84.15,"low":80.9,"open":81.57,"volume":45400000},{"timestamp":1676385000,"date":"2023-02-14","index":10820,"close":85.95,"high":86.19,"low":81.77,"open":82.7,"volume":55979700}]},{"date":"2022-11-01","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":10738,"close":57.96,"high":58.51,"low":57.1,"open":57.35,"volume":76977600},{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":57.92,"high":60.49,"low":56.4,"open":59.91,"volume":103064500},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":57.23,"high":59.04,"low":56.57,"open":57.33,"volume":75704800},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":57.77,"high":60.2,"low":57.4,"open":57.47,"volume":79552600},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":58.82,"high":58.91,"low":55.71,"open":57.22,"volume":95366400},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":58.7,"high":59,"low":56.66,"open":58.57,"volume":76305400},{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":61.47,"high":61.98,"low":58.69,"open":58.77,"volume":85501900},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":59.73,"high":61.77,"low":59.15,"open":59.69,"volume":79761600},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":58.6,"high":62.72,"low":58.51,"open":61.6,"volume":83871400},{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":62.01,"high":62.35,"low":58.92,"open":59.1,"volume":78198600},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":60.06,"high":61.86,"low":59.53,"open":60.75,"volume":73274100}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":59.66,"high":61.99,"low":59.43,"open":61.49,"volume":83806700},{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":58.63,"high":63.93,"low":58.57,"open":63,"volume":142669400},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":60.11,"high":62.28,"low":58.03,"open":58.11,"volume":95279900},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":62.19,"high":63,"low":60.53,"open":62.5,"volume":84791300},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":63.08,"high":63.53,"low":61.4,"open":62.93,"volume":62722500},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":63.85,"high":64.96,"low":62.37,"open":64.09,"volume":75938000},{"timestamp":1668004200,"date":"2022-11-09","index":10755,"close":59.92,"high":63.05,"low":59.8,"open":62.28,"volume":62940300},{"timestamp":1668090600,"date":"2022-11-10","index":10756,"close":68.47,"high":68.8,"low":63.62,"open":64.3,"volume":107996300},{"timestamp":1668177000,"date":"2022-11-11","index":10757,"close":72.37,"high":73.32,"low":68.29,"open":69.58,"volume":111709500},{"timestamp":1668436200,"date":"2022-11-14","index":10758,"close":73.53,"high":75.25,"low":72.67,"open":75.22,"volume":108892800},{"timestamp":1668522600,"date":"2022-11-15","index":10759,"close":76.37,"high":79.16,"low":75.39,"open":77.26,"volume":108946300}]},{"date":"2022-08-02","estimated":1.03,"reported":1.05,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":10674,"close":81.43,"high":84.47,"low":80.94,"open":82.21,"volume":90464300},{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":85.88,"high":86.41,"low":82.19,"open":82.76,"volume":85047500},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":89.43,"high":89.92,"low":85.08,"open":85.39,"volume":88348600},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":91.09,"high":91.58,"low":88.22,"open":89.6,"volume":90449300},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":88.1,"high":90.69,"low":87.04,"open":90.2,"volume":76989700},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":87.54,"high":87.6,"low":85.12,"open":86.57,"volume":70083000},{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":85.25,"high":87.75,"low":84.71,"open":87,"volume":69180400},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":89.82,"high":90.62,"low":86.29,"open":86.94,"volume":78301600},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":91.67,"high":92.22,"low":88.59,"open":90.42,"volume":79009200},{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":94.47,"high":94.81,"low":90.56,"open":90.7,"volume":76630700},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":96.78,"high":98.39,"low":93.96,"open":95.59,"volume":96477500}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":99.29,"high":100.92,"low":95.36,"open":95.71,"volume":116734100},{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":98.09,"high":98.77,"low":93.62,"open":94.83,"volume":131142000},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":103.91,"high":104.59,"low":97.26,"open":97.5,"volume":125855800},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":102.31,"high":103.86,"low":100.98,"open":101.05,"volume":93859900},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":100.07,"high":101.8,"low":97.99,"open":100.06,"volume":92606800},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":95.54,"high":98.05,"low":93.67,"open":97.95,"volume":89473700},{"timestamp":1660138200,"date":"2022-08-10","index":10691,"close":99.05,"high":99.35,"low":95.61,"open":98.45,"volume":83416100},{"timestamp":1660224600,"date":"2022-08-11","index":10692,"close":98.12,"high":102.37,"low":98,"open":99.93,"volume":77516900},{"timestamp":1660311000,"date":"2022-08-12","index":10693,"close":100.83,"high":101.4,"low":98.48,"open":99.2,"volume":72316300},{"timestamp":1660570200,"date":"2022-08-15","index":10694,"close":101.01,"high":101.85,"low":99.8,"open":100.51,"volume":61327100},{"timestamp":1660656600,"date":"2022-08-16","index":10695,"close":100.2,"high":101.45,"low":98.32,"open":100.84,"volume":60220700}]},{"date":"2022-05-03","estimated":0.91,"reported":1.13,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":10612,"close":93.89,"high":95.16,"low":91.64,"open":92.03,"volume":80605800},{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":96.93,"high":97.07,"low":92.84,"open":93.39,"volume":77069500},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":94.02,"high":97.91,"low":93.2,"open":97.84,"volume":62489000},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":89.85,"high":96.23,"low":89.24,"open":95.16,"volume":76680600},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":88.14,"high":91.46,"low":87.94,"open":90.03,"volume":75017700},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":90.69,"high":91.37,"low":88.61,"open":89.86,"volume":93481000},{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":85.16,"high":90.12,"low":85.08,"open":89.74,"volume":89127400},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":84.91,"high":87.9,"low":84.02,"open":84.25,"volume":83125100},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":89.64,"high":90.58,"low":84.78,"open":86.67,"volume":91495400},{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":85.52,"high":91.79,"low":85.38,"open":88.05,"volume":82647700},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":89.84,"high":90.37,"low":85.32,"open":85.66,"volume":98304100}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":91.13,"high":92.21,"low":89.01,"open":89.85,"volume":126381800},{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":99.42,"high":99.69,"low":91.7,"open":98.18,"volume":225394100},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":93.87,"high":97.84,"low":92.17,"open":97.65,"volume":153129800},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":95.34,"high":98.18,"low":92.65,"open":94.34,"volume":144286600},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":86.36,"high":93.74,"low":85.38,"open":92.87,"volume":144523700},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":88.73,"high":90.77,"low":85.41,"open":89.18,"volume":137235500},{"timestamp":1652275800,"date":"2022-05-11","index":10629,"close":87.92,"high":93.46,"low":86.53,"open":87.84,"volume":136137900},{"timestamp":1652362200,"date":"2022-05-12","index":10630,"close":87.06,"high":88.55,"low":83.27,"open":86.6,"volume":129214200},{"timestamp":1652448600,"date":"2022-05-13","index":10631,"close":95.12,"high":96.57,"low":88.22,"open":88.3,"volume":138068100},{"timestamp":1652707800,"date":"2022-05-16","index":10632,"close":94.24,"high":98.17,"low":93.08,"open":93.86,"volume":131065700},{"timestamp":1652794200,"date":"2022-05-17","index":10633,"close":102.47,"high":103.2,"low":97.54,"open":97.88,"volume":164227200}]},{"date":"2022-02-01","estimated":0.76,"reported":0.92,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":10549,"close":136.88,"high":137,"low":131.43,"open":131.68,"volume":71078400},{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":131.93,"high":136.39,"low":131.59,"open":134.5,"volume":56527400},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":128.27,"high":134.57,"low":128.02,"open":133.55,"volume":69831800},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":121.89,"high":128.51,"low":121.41,"open":126.04,"volume":91157300},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":118.81,"high":125.02,"low":118.39,"open":120.14,"volume":95685300},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":116.53,"high":116.77,"low":107.5,"open":115.4,"volume":116210100},{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":111.13,"high":114.82,"low":109.86,"open":114.1,"volume":85102900},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":110.71,"high":117.16,"low":108.63,"open":114.55,"volume":94752600},{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":102.6,"high":112.75,"low":101.94,"open":111.96,"volume":125954100},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":105.24,"high":105.4,"low":99.35,"open":101.55,"volume":98749500},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":114.25,"high":114.31,"low":106.9,"open":107.93,"volume":97206000}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":116.78,"high":117.26,"low":112.73,"open":116.75,"volume":122467900},{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":122.76,"high":130.06,"low":120.64,"open":129.89,"volume":180065000},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":120.08,"high":125.37,"low":118.82,"open":120.32,"volume":103599500},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":123.6,"high":124.96,"low":118.58,"open":120.34,"volume":86212000},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":123.67,"high":127.63,"low":122.79,"open":123.56,"volume":81672500},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":128.23,"high":128.71,"low":122.05,"open":122.38,"volume":84902800},{"timestamp":1644417000,"date":"2022-02-09","index":10566,"close":132.85,"high":132.96,"low":127.65,"open":129.6,"volume":92948900},{"timestamp":1644503400,"date":"2022-02-10","index":10567,"close":125.77,"high":131.76,"low":124.61,"open":128.84,"volume":108939900},{"timestamp":1644589800,"date":"2022-02-11","index":10568,"close":113.18,"high":127.17,"low":111.81,"open":126.14,"volume":164723200},{"timestamp":1644849000,"date":"2022-02-14","index":10569,"close":114.27,"high":118.37,"low":113.46,"open":115.51,"volume":135146400},{"timestamp":1644935400,"date":"2022-02-15","index":10570,"close":121.47,"high":121.88,"low":114.36,"open":117.19,"volume":143975900}]},{"date":"2021-10-26","estimated":0.67,"reported":0.73,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":10482,"close":104.68,"high":107.2,"low":104.02,"open":104.62,"volume":31284400},{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":105.04,"high":106.04,"low":104.34,"open":105.17,"volume":34039900},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":109.16,"high":109.88,"low":106.25,"open":106.28,"volume":55631900},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":111.99,"high":112.22,"low":109.63,"open":110.5,"volume":46900200},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":112.12,"high":112.84,"low":111.11,"open":112.51,"volume":34203000},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":116.43,"high":116.88,"low":111.37,"open":111.9,"volume":47537800},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":116.33,"high":117.17,"low":114.47,"open":116.16,"volume":39593900},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":116.39,"high":118.3,"low":115.42,"open":116.29,"volume":34244800},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":119.33,"high":119.68,"low":116.26,"open":116.5,"volume":34794900},{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":119.82,"high":121.56,"low":118.37,"open":120.83,"volume":38992700},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":122.36,"high":123.46,"low":118.6,"open":120.52,"volume":47834100}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":122.93,"high":127.2,"low":122.58,"open":122.99,"volume":59458900},{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":122.28,"high":128.08,"low":121.05,"open":121.63,"volume":98245300},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":121.16,"high":123.5,"low":120.26,"open":122.86,"volume":58002500},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":120.23,"high":122.57,"low":119.88,"open":120.95,"volume":43320100},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":125.23,"high":125.67,"low":118.13,"open":119.45,"volume":54559800},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":127.63,"high":128.46,"low":124.2,"open":124.98,"volume":53491900},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":130.53,"high":130.6,"low":126.79,"open":127.75,"volume":59537800},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":137.5,"high":139,"low":130.77,"open":132.01,"volume":84825200},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":136.34,"high":141.22,"low":134.42,"open":139.19,"volume":64920600},{"timestamp":1636381800,"date":"2021-11-08","index":10502,"close":150.16,"high":153.6,"low":137.7,"open":137.7,"volume":141493800},{"timestamp":1636468200,"date":"2021-11-09","index":10503,"close":148.92,"high":155.65,"low":143.89,"open":154.01,"volume":98442600}]},{"date":"2021-07-27","estimated":0.54,"reported":0.63,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":10418,"close":90.81,"high":91.9,"low":89.65,"open":91.22,"volume":28526600},{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":90.26,"high":91.41,"low":89.83,"open":90.48,"volume":30367600},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":89.05,"high":91.4,"low":88.94,"open":90.76,"volume":28108500},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":86.93,"high":89.78,"low":86.18,"open":89.78,"volume":38944700},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":85.89,"high":88.03,"low":85.68,"open":87.32,"volume":35860700},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":86.58,"high":87.23,"low":84.24,"open":84.99,"volume":39244800},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":87.11,"high":87.77,"low":85.17,"open":87.09,"volume":28089000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":89.41,"high":89.49,"low":86.9,"open":87.25,"volume":29469900},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":91.21,"high":91.36,"low":89.08,"open":89.4,"volume":33730100},{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":92.15,"high":92.37,"low":90.19,"open":91.35,"volume":31708900},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":91.82,"high":92.75,"low":91.12,"open":92.01,"volume":27668500}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":91.03,"high":94.1,"low":89.1,"open":92.94,"volume":69427000},{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":97.93,"high":98.71,"low":89.65,"open":93.44,"volume":140561000},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":102.95,"high":105.74,"low":96.58,"open":96.58,"volume":164091800},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":106.19,"high":106.97,"low":101.38,"open":101.6,"volume":125632000},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":108.63,"high":110.33,"low":103.83,"open":105.93,"volume":115581900},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":112.56,"high":114.85,"low":107.66,"open":108.15,"volume":157723100},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":118.77,"high":122.49,"low":114.16,"open":114.36,"volume":225368700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":112.35,"high":117.68,"low":111.59,"open":116.63,"volume":137860900},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":110.11,"high":116.26,"low":109.7,"open":110.55,"volume":143899000},{"timestamp":1628515800,"date":"2021-08-09","index":10438,"close":107.58,"high":112.33,"low":107.06,"open":111.31,"volume":115749900},{"timestamp":1628602200,"date":"2021-08-10","index":10439,"close":106.48,"high":109.17,"low":104.36,"open":107.9,"volume":113012300}]},{"date":"2021-04-27","estimated":0.44,"reported":0.52,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":10355,"close":78.58,"high":82.18,"low":78.03,"open":82.06,"volume":62098800},{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":80.19,"high":80.72,"low":78.98,"open":79.67,"volume":37767300},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":78.55,"high":80.13,"low":77.94,"open":79.88,"volume":34263800},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":83.01,"high":83.95,"low":79.97,"open":80.32,"volume":68942800},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":82.15,"high":83.59,"low":81.53,"open":83.3,"volume":47280600},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":81.11,"high":83.18,"low":80.39,"open":82.13,"volume":39115500},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":79.27,"high":81.11,"low":78.51,"open":80.82,"volume":34977800},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":81.61,"high":81.66,"low":78.86,"open":78.99,"volume":35069000},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":79.06,"high":81.79,"low":78.59,"open":81.61,"volume":38846100},{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":82.76,"high":83.3,"low":79.96,"open":80.21,"volume":49194000},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":85.41,"high":85.9,"low":82.7,"open":83.35,"volume":57594500}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":85.21,"high":87.15,"low":85.13,"open":85.67,"volume":61909900},{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":84.02,"high":89.2,"low":83.92,"open":88.85,"volume":108920300},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":83.91,"high":85.27,"low":82.63,"open":84.7,"volume":51294500},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":81.62,"high":84.1,"low":81.42,"open":82.97,"volume":46601900},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":78.55,"high":82,"low":78.46,"open":81.97,"volume":66323300},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":78.61,"high":78.67,"low":77.04,"open":77.95,"volume":59194300},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":77.83,"high":79.3,"low":77.36,"open":79.05,"volume":42310200},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":77.89,"high":78.06,"low":76.47,"open":77.63,"volume":38661300},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":78.81,"high":79.57,"low":78.22,"open":78.75,"volume":36954200},{"timestamp":1620653400,"date":"2021-05-10","index":10375,"close":75.99,"high":78.3,"low":75.92,"open":78.2,"volume":45134500},{"timestamp":1620739800,"date":"2021-05-11","index":10376,"close":76.83,"high":76.93,"low":72.75,"open":73.57,"volume":51008200}]},{"date":"2021-01-26","estimated":0.47,"reported":0.52,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":10292,"close":94.58,"high":96.4,"low":93.27,"open":95.98,"volume":39816400},{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":97.25,"high":99.23,"low":93.76,"open":94.03,"volume":48600200},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":95.36,"high":98.97,"low":94.07,"open":97.86,"volume":67672300},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":91.78,"high":93.89,"low":90.84,"open":93.01,"volume":60712900},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":90.79,"high":92.36,"low":90.45,"open":91.77,"volume":53408200},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":88.21,"high":91.59,"low":87.86,"open":90.75,"volume":49340300},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":89.45,"high":89.58,"low":87.24,"open":89.56,"volume":45115100},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":88.75,"high":90.78,"low":88.6,"open":90.55,"volume":35185800},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":91.53,"high":92.07,"low":88.43,"open":89.34,"volume":54221900},{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":92.79,"high":95.95,"low":91.88,"open":94.42,"volume":71294700},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":94.13,"high":95.74,"low":91.4,"open":94.14,"volume":55086900}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":94.71,"high":95.72,"low":93.63,"open":94.91,"volume":59449100},{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":88.84,"high":91.88,"low":86.22,"open":91.1,"volume":73341200},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":87.52,"high":89.88,"low":87.3,"open":89.83,"volume":47048400},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":85.64,"high":88.33,"low":85.02,"open":87.56,"volume":56735800},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":87.66,"high":87.95,"low":84.66,"open":86.83,"volume":42359300},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":88.86,"high":89.28,"low":86.95,"open":88.49,"volume":33850000},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":87.89,"high":89.48,"low":87.34,"open":88.6,"volume":32312900},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":87.84,"high":88.6,"low":87.06,"open":88.22,"volume":30791600},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":87.9,"high":88.36,"low":86.88,"open":88.15,"volume":30268700},{"timestamp":1612794600,"date":"2021-02-08","index":10312,"close":91.47,"high":91.99,"low":87.98,"open":88.31,"volume":47639900},{"timestamp":1612881000,"date":"2021-02-09","index":10313,"close":90.91,"high":93.3,"low":90.55,"open":91.39,"volume":37596400}]},{"date":"2020-10-27","estimated":0.36,"reported":0.41,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":10231,"close":84.29,"high":85.13,"low":83.12,"open":83.65,"volume":47669700},{"timestamp":1602595800,"date":"2020-10-13","index":10232,"close":85.28,"high":86.09,"low":83.97,"open":84.86,"volume":42764100},{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":84.21,"high":85.96,"low":83.46,"open":85.86,"volume":40403000},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":83.13,"high":84.72,"low":82.42,"open":83.4,"volume":33696400},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":83.17,"high":83.99,"low":82.41,"open":83.54,"volume":31474300},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":82,"high":84.65,"low":81.53,"open":83.62,"volume":36689100},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":81.56,"high":82.69,"low":80.58,"open":82.16,"volume":38219400},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":79.2,"high":81.93,"low":79.19,"open":81.72,"volume":36426400},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":79.42,"high":80.82,"low":78.42,"open":79.65,"volume":38006800},{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":81.96,"high":81.99,"low":79.33,"open":80.93,"volume":46557700},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":82.23,"high":84.97,"low":80.86,"open":82.55,"volume":69423700}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":78.88,"high":82.37,"low":77.57,"open":82,"volume":156669500},{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":76.4,"high":78.96,"low":75.76,"open":78.73,"volume":76529900},{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":78.02,"high":79.18,"low":76.29,"open":76.75,"volume":52784100},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":75.29,"high":77.7,"low":74.23,"open":77.09,"volume":51349000},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":74.7,"high":76.34,"low":73.76,"open":75.85,"volume":45760700},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":76.58,"high":77.08,"low":74.6,"open":74.93,"volume":41231800},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":81.35,"high":81.85,"low":78.97,"open":80.25,"volume":66579700},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":83,"high":83.5,"low":81.85,"open":83.27,"volume":46542300},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":85.88,"high":86.09,"low":82.67,"open":83.52,"volume":53829900},{"timestamp":1604932200,"date":"2020-11-09","index":10251,"close":83.12,"high":87.05,"low":82.77,"open":84.24,"volume":58580700},{"timestamp":1605018600,"date":"2020-11-10","index":10252,"close":77.99,"high":82.13,"low":77.63,"open":81.93,"volume":67137200}]},{"date":"2020-07-28","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":10167,"close":53.59,"high":58.35,"low":53.38,"open":56.68,"volume":57741800},{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":54.72,"high":54.86,"low":52.26,"open":53.3,"volume":54890100},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":55.34,"high":55.37,"low":53.59,"open":54.96,"volume":42360300},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":54.92,"high":55.15,"low":53.74,"open":54.68,"volume":36887100},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":55.04,"high":55.81,"low":54.68,"open":55.31,"volume":34710400},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":57.46,"high":57.53,"low":54.83,"open":55.23,"volume":45034300},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":57,"high":58.5,"low":56.32,"open":57.81,"volume":44741000},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":61.79,"high":62,"low":56.97,"open":57.07,"volume":135159400},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":59.57,"high":62.33,"low":58.63,"open":61.63,"volume":106829100},{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":69.4,"high":69.94,"low":64.05,"open":64.18,"volume":205314500},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":68.97,"high":71.63,"low":67.79,"open":69.28,"volume":107918100}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":67.61,"high":69.8,"low":67.02,"open":68.1,"volume":94181400},{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":76.09,"high":77.19,"low":73.9,"open":75.5,"volume":132969700},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":78.2,"high":78.96,"low":75.07,"open":75.37,"volume":80286900},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":77.43,"high":78.96,"low":75.36,"open":78.67,"volume":71621600},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":77.67,"high":78.5,"low":77.06,"open":78.19,"volume":42628800},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":85.04,"high":85.81,"low":77.99,"open":78.03,"volume":155676100},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":85.31,"high":86.32,"low":83.32,"open":84.96,"volume":65642600},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":86.71,"high":86.98,"low":84.78,"open":85.49,"volume":53961700},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":84.85,"high":87.29,"low":82.67,"open":86.67,"volume":66543200},{"timestamp":1597066200,"date":"2020-08-10","index":10187,"close":82.24,"high":85.16,"low":79.32,"open":85.05,"volume":70536100},{"timestamp":1597152600,"date":"2020-08-11","index":10188,"close":76.88,"high":80.71,"low":76.1,"open":80.71,"volume":77877700}]},{"date":"2020-04-28","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":10104,"close":50.94,"high":51.07,"low":48.23,"open":48.47,"volume":64290100},{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":54.93,"high":55.14,"low":52.11,"open":52.24,"volume":85306800},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":54.99,"high":55.57,"low":53.41,"open":53.73,"volume":83814000},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":56.95,"high":58.08,"low":55.63,"open":55.96,"volume":103106500},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":56.6,"high":57.76,"low":55.55,"open":57.35,"volume":76908800},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":56.97,"high":58.63,"low":55.85,"open":55.98,"volume":72367300},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":52.92,"high":57.73,"low":51.41,"open":56.9,"volume":123906400},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":55.92,"high":56.15,"low":54.34,"open":54.91,"volume":63041600},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":55.9,"high":57.29,"low":55.64,"open":56.65,"volume":69662700},{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":56.18,"high":56.78,"low":54.42,"open":55.1,"volume":72761000},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":56.49,"high":58,"low":56.25,"open":57.44,"volume":62568100}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":55.51,"high":57.35,"low":55.3,"open":57.16,"volume":80501800},{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":53.66,"high":54.86,"low":52.74,"open":54.53,"volume":110800900},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":52.39,"high":54.29,"low":52.03,"open":53.43,"volume":65543900},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":49.88,"high":51.95,"low":49.09,"open":51.07,"volume":69562700},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":52.56,"high":52.61,"low":49.73,"open":49.82,"volume":62590600},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":52.19,"high":53.51,"low":51.29,"open":53.43,"volume":56560500},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":52.16,"high":53.31,"low":51.88,"open":52.42,"volume":48138100},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":51.95,"high":52.97,"low":51.62,"open":52.93,"volume":48956600},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":53.19,"high":53.27,"low":51.81,"open":52.15,"volume":40686100},{"timestamp":1589203800,"date":"2020-05-11","index":10124,"close":55.74,"high":55.89,"low":52.75,"open":52.9,"volume":68746400},{"timestamp":1589290200,"date":"2020-05-12","index":10125,"close":53.76,"high":56.58,"low":53.75,"open":56.21,"volume":55631100}]},{"date":"2020-01-28","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":10041,"close":48.17,"high":49.29,"low":48,"open":49.26,"volume":44133700},{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":48.75,"high":48.86,"low":48.24,"open":48.66,"volume":34266800},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":48.21,"high":49.04,"low":47.91,"open":48.64,"volume":38563200},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":48.55,"high":49.08,"low":48.12,"open":48.23,"volume":40199900},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":49.77,"high":50.31,"low":48.99,"open":49.17,"volume":58898900},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":50.93,"high":51.05,"low":49.9,"open":50.2,"volume":57722500},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":51.05,"high":51.81,"low":50.7,"open":50.96,"volume":49095000},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":51.43,"high":51.88,"low":51.2,"open":51.63,"volume":40772200},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":51.71,"high":51.75,"low":50.74,"open":51.34,"volume":40135400},{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":50.35,"high":52.81,"low":49.47,"open":52.28,"volume":80004900},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":49.26,"high":49.79,"low":47.9,"open":48.45,"volume":48878600}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":50.53,"high":50.85,"low":49.48,"open":50.03,"volume":62343800},{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":47.51,"high":48.07,"low":46.1,"open":47.84,"volume":112349900},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":48.78,"high":48.81,"low":46.13,"open":46.49,"volume":70460200},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":47,"high":48.58,"low":46.79,"open":48.4,"volume":60322400},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":48.02,"high":48.1,"low":46.23,"open":46.4,"volume":46983500},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":49.45,"high":49.75,"low":48.61,"open":49.21,"volume":46302100},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":49.84,"high":50.42,"low":49.31,"open":50.29,"volume":42737100},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":49.32,"high":49.39,"low":47.63,"open":48.8,"volume":48670600},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":49.73,"high":50.67,"low":48.64,"open":48.91,"volume":53107600},{"timestamp":1581345000,"date":"2020-02-10","index":10061,"close":52.26,"high":52.3,"low":49.35,"open":49.47,"volume":60971700},{"timestamp":1581431400,"date":"2020-02-11","index":10062,"close":53.8,"high":54.48,"low":52.91,"open":53.22,"volume":74719100}]}]
diff --git a/data/ASML_full.json b/data/ASML_full.json
index de67b9577..290578a4a 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":7.38,"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":1681400},{"timestamp":1729776600,"date":"2024-10-24","index":7455,"close":710.81,"high":720,"low":706.45,"open":719.99,"volume":1854700},{"timestamp":1729863000,"date":"2024-10-25","index":7456,"close":711.7,"high":723.25,"low":711.23,"open":715.99,"volume":1380100},{"timestamp":1730122200,"date":"2024-10-28","index":7457,"close":708.65,"high":711.5,"low":703.99,"open":708.39,"volume":1182800},{"timestamp":1730208600,"date":"2024-10-29","index":7458,"close":715.14,"high":715.94,"low":703.69,"open":707.74,"volume":1445500}]},{"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":-0.26,"reported":-0.22,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":1716,"close":21.59,"high":21.89,"low":21.25,"open":21.79,"volume":3824444},{"timestamp":1010500200,"date":"2002-01-08","index":1717,"close":21.66,"high":21.98,"low":21.25,"open":21.35,"volume":2414844},{"timestamp":1010586600,"date":"2002-01-09","index":1718,"close":21.96,"high":22.66,"low":21.89,"open":22.57,"volume":4365244},{"timestamp":1010673000,"date":"2002-01-10","index":1719,"close":22.73,"high":22.88,"low":22.41,"open":22.7,"volume":2204089},{"timestamp":1010759400,"date":"2002-01-11","index":1720,"close":23.19,"high":23.57,"low":22.97,"open":23.47,"volume":1701511},{"timestamp":1011018600,"date":"2002-01-14","index":1721,"close":22.6,"high":23.03,"low":22.5,"open":22.96,"volume":1363289},{"timestamp":1011105000,"date":"2002-01-15","index":1722,"close":22.36,"high":22.76,"low":21.89,"open":22.4,"volume":2786400},{"timestamp":1011191400,"date":"2002-01-16","index":1723,"close":20.55,"high":21.33,"low":20.55,"open":20.92,"volume":3589689},{"timestamp":1011277800,"date":"2002-01-17","index":1724,"close":21.15,"high":21.15,"low":20.61,"open":21.06,"volume":2690844},{"timestamp":1011364200,"date":"2002-01-18","index":1725,"close":20.49,"high":20.76,"low":20.1,"open":20.25,"volume":2032089},{"timestamp":1011709800,"date":"2002-01-22","index":1726,"close":20.04,"high":20.76,"low":20.02,"open":20.6,"volume":1434933}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":1727,"close":21.08,"high":21.13,"low":20.24,"open":20.24,"volume":2359822},{"timestamp":1011882600,"date":"2002-01-24","index":1728,"close":21.38,"high":21.53,"low":21.22,"open":21.32,"volume":3225244},{"timestamp":1011969000,"date":"2002-01-25","index":1729,"close":21.42,"high":21.61,"low":20.64,"open":20.66,"volume":2342400},{"timestamp":1012228200,"date":"2002-01-28","index":1730,"close":21.33,"high":21.65,"low":21.1,"open":21.32,"volume":1514844},{"timestamp":1012314600,"date":"2002-01-29","index":1731,"close":20.6,"high":21.54,"low":20.55,"open":21.32,"volume":1489511},{"timestamp":1012401000,"date":"2002-01-30","index":1732,"close":20.92,"high":21.08,"low":20.28,"open":20.6,"volume":2705422},{"timestamp":1012487400,"date":"2002-01-31","index":1733,"close":21.32,"high":21.4,"low":20.66,"open":21.08,"volume":1761867},{"timestamp":1012573800,"date":"2002-02-01","index":1734,"close":21.38,"high":21.76,"low":21.21,"open":21.39,"volume":761511},{"timestamp":1012833000,"date":"2002-02-04","index":1735,"close":21.67,"high":22.22,"low":21.62,"open":21.98,"volume":2231289},{"timestamp":1012919400,"date":"2002-02-05","index":1736,"close":21.75,"high":22.2,"low":21.52,"open":21.8,"volume":1206400},{"timestamp":1013005800,"date":"2002-02-06","index":1737,"close":21.53,"high":21.92,"low":21.15,"open":21.77,"volume":1594489}]},{"date":"2001-08-06","estimated":0.67,"reported":null,"pre":[],"post":[]},{"date":"2000-02-03","estimated":0.27,"reported":0.27,"pre":[{"timestamp":948292200,"date":"2000-01-19","index":1224,"close":48.38,"high":48.66,"low":45.89,"open":46.36,"volume":1980000},{"timestamp":948378600,"date":"2000-01-20","index":1225,"close":53.06,"high":53.72,"low":50.81,"open":52.92,"volume":3442667},{"timestamp":948465000,"date":"2000-01-21","index":1226,"close":52.13,"high":54,"low":51.94,"open":53.79,"volume":3165867},{"timestamp":948724200,"date":"2000-01-24","index":1227,"close":48.94,"high":52.59,"low":48.7,"open":52.22,"volume":1841067},{"timestamp":948810600,"date":"2000-01-25","index":1228,"close":49.97,"high":49.97,"low":47.63,"open":49.31,"volume":1716800},{"timestamp":948897000,"date":"2000-01-26","index":1229,"close":46.08,"high":48.12,"low":45.61,"open":48,"volume":1933333},{"timestamp":948983400,"date":"2000-01-27","index":1230,"close":45.84,"high":47.16,"low":45.19,"open":45.47,"volume":2287200},{"timestamp":949069800,"date":"2000-01-28","index":1231,"close":44.02,"high":46.69,"low":43.97,"open":45.94,"volume":1646667},{"timestamp":949329000,"date":"2000-01-31","index":1232,"close":46.1,"high":46.13,"low":43.45,"open":43.76,"volume":1972000},{"timestamp":949415400,"date":"2000-02-01","index":1233,"close":48.05,"high":48.05,"low":46.55,"open":46.59,"volume":1119200},{"timestamp":949501800,"date":"2000-02-02","index":1234,"close":49.88,"high":50.67,"low":48.94,"open":49.48,"volume":1040000}],"post":[{"timestamp":949588200,"date":"2000-02-03","index":1235,"close":52.5,"high":53.11,"low":50.63,"open":51.09,"volume":1121867},{"timestamp":949674600,"date":"2000-02-04","index":1236,"close":51.38,"high":52.17,"low":51.19,"open":51.94,"volume":992267},{"timestamp":949933800,"date":"2000-02-07","index":1237,"close":51.28,"high":51.28,"low":49.41,"open":50.72,"volume":1215200},{"timestamp":950020200,"date":"2000-02-08","index":1238,"close":54.75,"high":54.91,"low":53.6,"open":54.19,"volume":874667},{"timestamp":950106600,"date":"2000-02-09","index":1239,"close":53.41,"high":54.8,"low":53.41,"open":54.8,"volume":837600},{"timestamp":950193000,"date":"2000-02-10","index":1240,"close":54,"high":54.26,"low":53.18,"open":54.26,"volume":802667},{"timestamp":950279400,"date":"2000-02-11","index":1241,"close":50.34,"high":53.53,"low":50.34,"open":53.25,"volume":1003467},{"timestamp":950538600,"date":"2000-02-14","index":1242,"close":50.16,"high":51.28,"low":49.69,"open":50.63,"volume":733333},{"timestamp":950625000,"date":"2000-02-15","index":1243,"close":49.76,"high":49.97,"low":47.72,"open":49.97,"volume":1825333},{"timestamp":950711400,"date":"2000-02-16","index":1244,"close":49.5,"high":49.52,"low":48.09,"open":48.75,"volume":1415733},{"timestamp":950797800,"date":"2000-02-17","index":1245,"close":50.34,"high":50.44,"low":48.42,"open":49.88,"volume":736267}]},{"date":"1999-07-27","estimated":0.01,"reported":0.01,"pre":[{"timestamp":931786200,"date":"1999-07-12","index":1091,"close":23.16,"high":23.44,"low":22.76,"open":23.25,"volume":2240800},{"timestamp":931872600,"date":"1999-07-13","index":1092,"close":22.78,"high":22.99,"low":22.55,"open":22.99,"volume":723467},{"timestamp":931959000,"date":"1999-07-14","index":1093,"close":23.86,"high":24,"low":22.69,"open":22.69,"volume":3800533},{"timestamp":932045400,"date":"1999-07-15","index":1094,"close":24.56,"high":25.13,"low":24.47,"open":24.75,"volume":1989600},{"timestamp":932131800,"date":"1999-07-16","index":1095,"close":25.88,"high":26.11,"low":24.66,"open":24.8,"volume":5646133},{"timestamp":932391000,"date":"1999-07-19","index":1096,"close":25.41,"high":25.97,"low":25.22,"open":25.59,"volume":2783467},{"timestamp":932477400,"date":"1999-07-20","index":1097,"close":23.11,"high":24.23,"low":23.11,"open":24.19,"volume":3997067},{"timestamp":932563800,"date":"1999-07-21","index":1098,"close":22.5,"high":23.16,"low":22.22,"open":22.5,"volume":5285333},{"timestamp":932650200,"date":"1999-07-22","index":1099,"close":21.89,"high":22.08,"low":21.66,"open":22.03,"volume":2690667},{"timestamp":932736600,"date":"1999-07-23","index":1100,"close":21.8,"high":22.13,"low":21.56,"open":22.03,"volume":2253067},{"timestamp":932995800,"date":"1999-07-26","index":1101,"close":21.3,"high":21.49,"low":21.14,"open":21.42,"volume":1507733}],"post":[{"timestamp":933082200,"date":"1999-07-27","index":1102,"close":22.43,"high":22.45,"low":21.7,"open":22.08,"volume":1462400},{"timestamp":933168600,"date":"1999-07-28","index":1103,"close":23.25,"high":23.46,"low":22.45,"open":22.78,"volume":2194133},{"timestamp":933255000,"date":"1999-07-29","index":1104,"close":22.73,"high":23.2,"low":22.73,"open":22.92,"volume":1222667},{"timestamp":933341400,"date":"1999-07-30","index":1105,"close":22.78,"high":22.88,"low":22.15,"open":22.69,"volume":1196533},{"timestamp":933600600,"date":"1999-08-02","index":1106,"close":22.5,"high":22.78,"low":22.28,"open":22.45,"volume":723733},{"timestamp":933687000,"date":"1999-08-03","index":1107,"close":22.41,"high":22.59,"low":22.27,"open":22.59,"volume":692800},{"timestamp":933773400,"date":"1999-08-04","index":1108,"close":21.75,"high":22.03,"low":21.66,"open":22.01,"volume":510400},{"timestamp":933859800,"date":"1999-08-05","index":1109,"close":21.14,"high":21.19,"low":20.34,"open":21.05,"volume":754667},{"timestamp":933946200,"date":"1999-08-06","index":1110,"close":20.84,"high":20.86,"low":20.06,"open":20.06,"volume":3356533},{"timestamp":934205400,"date":"1999-08-09","index":1111,"close":22.03,"high":22.22,"low":20.95,"open":21.05,"volume":2767467},{"timestamp":934291800,"date":"1999-08-10","index":1112,"close":23.23,"high":23.39,"low":22.5,"open":22.55,"volume":4049600}]},{"date":"1999-01-22","estimated":0.03,"reported":null,"pre":[],"post":[]},{"date":"1998-08-03","estimated":0.25,"reported":0.24,"pre":[{"timestamp":900682200,"date":"1998-07-17","index":844,"close":12.21,"high":12.33,"low":12.05,"open":12.23,"volume":975200},{"timestamp":900941400,"date":"1998-07-20","index":845,"close":12.07,"high":12.33,"low":12,"open":12.28,"volume":1655200},{"timestamp":901027800,"date":"1998-07-21","index":846,"close":12.09,"high":12.09,"low":11.81,"open":11.86,"volume":1913067},{"timestamp":901114200,"date":"1998-07-22","index":847,"close":11.2,"high":12,"low":11.2,"open":11.91,"volume":1904267},{"timestamp":901200600,"date":"1998-07-23","index":848,"close":10.1,"high":10.59,"low":9.98,"open":10.41,"volume":3607200},{"timestamp":901287000,"date":"1998-07-24","index":849,"close":10.17,"high":10.29,"low":9.98,"open":10.27,"volume":1938933},{"timestamp":901546200,"date":"1998-07-27","index":850,"close":10.38,"high":10.45,"low":9.84,"open":10.22,"volume":1783200},{"timestamp":901632600,"date":"1998-07-28","index":851,"close":10.64,"high":10.69,"low":10.22,"open":10.36,"volume":2800267},{"timestamp":901719000,"date":"1998-07-29","index":852,"close":10.88,"high":10.97,"low":10.69,"open":10.69,"volume":1348533},{"timestamp":901805400,"date":"1998-07-30","index":853,"close":11.11,"high":11.25,"low":11.02,"open":11.02,"volume":1492000},{"timestamp":901891800,"date":"1998-07-31","index":854,"close":10.76,"high":10.92,"low":10.69,"open":10.88,"volume":1235200}],"post":[{"timestamp":902151000,"date":"1998-08-03","index":855,"close":10.36,"high":10.59,"low":10.15,"open":10.55,"volume":1347467},{"timestamp":902237400,"date":"1998-08-04","index":856,"close":10.03,"high":10.5,"low":10.03,"open":10.45,"volume":749600},{"timestamp":902323800,"date":"1998-08-05","index":857,"close":10.29,"high":10.41,"low":10.05,"open":10.27,"volume":1015200},{"timestamp":902410200,"date":"1998-08-06","index":858,"close":10.88,"high":10.92,"low":10.05,"open":10.13,"volume":2347467},{"timestamp":902496600,"date":"1998-08-07","index":859,"close":11.16,"high":11.37,"low":10.69,"open":10.69,"volume":3982133},{"timestamp":902755800,"date":"1998-08-10","index":860,"close":10.55,"high":11.04,"low":10.52,"open":10.88,"volume":1979200},{"timestamp":902842200,"date":"1998-08-11","index":861,"close":10.17,"high":10.36,"low":10.08,"open":10.17,"volume":1316533},{"timestamp":902928600,"date":"1998-08-12","index":862,"close":10.57,"high":10.59,"low":10.2,"open":10.31,"volume":2019467},{"timestamp":903015000,"date":"1998-08-13","index":863,"close":10.08,"high":10.34,"low":10.03,"open":10.31,"volume":993600},{"timestamp":903101400,"date":"1998-08-14","index":864,"close":10.13,"high":10.2,"low":9.82,"open":10.17,"volume":1081333},{"timestamp":903360600,"date":"1998-08-17","index":865,"close":10.31,"high":10.31,"low":9.94,"open":10.03,"volume":1056267}]},{"date":"1998-03-25","estimated":0.32,"reported":0.36,"pre":[{"timestamp":889540200,"date":"1998-03-10","index":754,"close":16.73,"high":16.82,"low":16.55,"open":16.73,"volume":6136533},{"timestamp":889626600,"date":"1998-03-11","index":755,"close":16.64,"high":16.77,"low":16.45,"open":16.73,"volume":5625600},{"timestamp":889713000,"date":"1998-03-12","index":756,"close":17.27,"high":17.41,"low":16.99,"open":17.11,"volume":5542400},{"timestamp":889799400,"date":"1998-03-13","index":757,"close":18.02,"high":18.23,"low":17.63,"open":17.65,"volume":5681067},{"timestamp":890058600,"date":"1998-03-16","index":758,"close":18.38,"high":18.4,"low":18.05,"open":18.35,"volume":2828267},{"timestamp":890145000,"date":"1998-03-17","index":759,"close":18.07,"high":18.3,"low":17.81,"open":18.19,"volume":1891200},{"timestamp":890231400,"date":"1998-03-18","index":760,"close":17.79,"high":17.95,"low":17.59,"open":17.86,"volume":1836267},{"timestamp":890317800,"date":"1998-03-19","index":761,"close":17.44,"high":17.77,"low":17.39,"open":17.77,"volume":3059733},{"timestamp":890404200,"date":"1998-03-20","index":762,"close":17.34,"high":17.63,"low":17.16,"open":17.54,"volume":1816000},{"timestamp":890663400,"date":"1998-03-23","index":763,"close":17.09,"high":17.25,"low":17.02,"open":17.2,"volume":1159467},{"timestamp":890749800,"date":"1998-03-24","index":764,"close":17.86,"high":17.91,"low":17.48,"open":17.6,"volume":1889600}],"post":[{"timestamp":890836200,"date":"1998-03-25","index":765,"close":17.77,"high":18.16,"low":17.53,"open":18.07,"volume":2162667},{"timestamp":890922600,"date":"1998-03-26","index":766,"close":17.63,"high":17.74,"low":17.51,"open":17.63,"volume":2432533},{"timestamp":891009000,"date":"1998-03-27","index":767,"close":17.53,"high":17.6,"low":17.23,"open":17.58,"volume":1185067},{"timestamp":891268200,"date":"1998-03-30","index":768,"close":17.25,"high":17.55,"low":17.04,"open":17.39,"volume":1290667},{"timestamp":891354600,"date":"1998-03-31","index":769,"close":17.33,"high":17.53,"low":17.25,"open":17.25,"volume":978667},{"timestamp":891441000,"date":"1998-04-01","index":770,"close":17.47,"high":17.58,"low":17.03,"open":17.25,"volume":2570133},{"timestamp":891527400,"date":"1998-04-02","index":771,"close":17.2,"high":17.46,"low":17.16,"open":17.39,"volume":2177600},{"timestamp":891613800,"date":"1998-04-03","index":772,"close":16.83,"high":16.9,"low":16.41,"open":16.78,"volume":4232000},{"timestamp":891869400,"date":"1998-04-06","index":773,"close":16.69,"high":17.25,"low":16.55,"open":17.18,"volume":4131200},{"timestamp":891955800,"date":"1998-04-07","index":774,"close":16.2,"high":16.69,"low":16.18,"open":16.59,"volume":3270933},{"timestamp":892042200,"date":"1998-04-08","index":775,"close":16.43,"high":16.59,"low":16.2,"open":16.48,"volume":2699733}]}]
+[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":7.38,"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":1681400},{"timestamp":1729776600,"date":"2024-10-24","index":7455,"close":710.81,"high":720,"low":706.45,"open":719.99,"volume":1854700},{"timestamp":1729863000,"date":"2024-10-25","index":7456,"close":711.7,"high":723.25,"low":711.23,"open":715.99,"volume":1380100},{"timestamp":1730122200,"date":"2024-10-28","index":7457,"close":708.65,"high":711.5,"low":703.99,"open":708.39,"volume":1182800},{"timestamp":1730208600,"date":"2024-10-29","index":7458,"close":715.14,"high":715.94,"low":703.69,"open":707.74,"volume":1445500}]},{"date":"2024-07-17","estimated":3.73,"reported":4.01,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":7374,"close":1033.49,"high":1038.11,"low":1015.8,"open":1035.55,"volume":791000},{"timestamp":1719927000,"date":"2024-07-02","index":7375,"close":1047.89,"high":1047.99,"low":1025.86,"open":1026.77,"volume":748700},{"timestamp":1720013400,"date":"2024-07-03","index":7376,"close":1071.41,"high":1074.3,"low":1055.41,"open":1058.39,"volume":779800},{"timestamp":1720186200,"date":"2024-07-05","index":7377,"close":1074.48,"high":1082.79,"low":1069.34,"open":1079.75,"volume":771100},{"timestamp":1720445400,"date":"2024-07-08","index":7378,"close":1077.39,"high":1087.79,"low":1075.83,"open":1083.15,"volume":881900},{"timestamp":1720531800,"date":"2024-07-09","index":7379,"close":1059.97,"high":1081.52,"low":1059.35,"open":1079.7,"volume":925400},{"timestamp":1720618200,"date":"2024-07-10","index":7380,"close":1098.95,"high":1100.58,"low":1065,"open":1069.19,"volume":925400},{"timestamp":1720704600,"date":"2024-07-11","index":7381,"close":1062.5,"high":1110.09,"low":1061.56,"open":1109.98,"volume":1151400},{"timestamp":1720791000,"date":"2024-07-12","index":7382,"close":1085.26,"high":1100.62,"low":1066.3,"open":1072.76,"volume":1053800},{"timestamp":1721050200,"date":"2024-07-15","index":7383,"close":1063.63,"high":1098.73,"low":1060.37,"open":1097.44,"volume":1365600},{"timestamp":1721136600,"date":"2024-07-16","index":7384,"close":1068.19,"high":1077.05,"low":1060.74,"open":1074.52,"volume":1197600}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":7385,"close":932.06,"high":979.99,"low":928.7,"open":978.58,"volume":5188400},{"timestamp":1721309400,"date":"2024-07-18","index":7386,"close":924.15,"high":957.21,"low":911,"open":953.5,"volume":2242200},{"timestamp":1721395800,"date":"2024-07-19","index":7387,"close":895.37,"high":920.34,"low":891.66,"open":915.23,"volume":2133600},{"timestamp":1721655000,"date":"2024-07-22","index":7388,"close":941.26,"high":942.57,"low":922.01,"open":928.19,"volume":1926800},{"timestamp":1721741400,"date":"2024-07-23","index":7389,"close":932.81,"high":940.41,"low":929.18,"open":935.38,"volume":1056200},{"timestamp":1721827800,"date":"2024-07-24","index":7390,"close":872.75,"high":919.67,"low":870.76,"open":918.16,"volume":1912000},{"timestamp":1721914200,"date":"2024-07-25","index":7391,"close":862.63,"high":886.37,"low":850.18,"open":873,"volume":2075900},{"timestamp":1722000600,"date":"2024-07-26","index":7392,"close":888.39,"high":895.57,"low":882.23,"open":893.92,"volume":1681600},{"timestamp":1722259800,"date":"2024-07-29","index":7393,"close":870.55,"high":898,"low":869.02,"open":886.99,"volume":1231500},{"timestamp":1722346200,"date":"2024-07-30","index":7394,"close":860.24,"high":893.94,"low":856,"open":892.5,"volume":1682100},{"timestamp":1722432600,"date":"2024-07-31","index":7395,"close":936.7,"high":942.24,"low":917.04,"open":925.52,"volume":2406800}]},{"date":"2024-04-17","estimated":2.82,"reported":3.11,"pre":[{"timestamp":1712064600,"date":"2024-04-02","index":7312,"close":966.71,"high":973.84,"low":957.12,"open":968.13,"volume":964000},{"timestamp":1712151000,"date":"2024-04-03","index":7313,"close":980.27,"high":986.47,"low":962.1,"open":965.88,"volume":892100},{"timestamp":1712237400,"date":"2024-04-04","index":7314,"close":953.41,"high":996.8,"low":953.39,"open":991.99,"volume":1269700},{"timestamp":1712323800,"date":"2024-04-05","index":7315,"close":979.55,"high":986.6,"low":966.92,"open":976.5,"volume":878100},{"timestamp":1712583000,"date":"2024-04-08","index":7316,"close":982.71,"high":996.2,"low":980.13,"open":989.85,"volume":929000},{"timestamp":1712669400,"date":"2024-04-09","index":7317,"close":989.83,"high":1000.2,"low":969.36,"open":993.74,"volume":719600},{"timestamp":1712755800,"date":"2024-04-10","index":7318,"close":974.61,"high":983.48,"low":962.81,"open":962.81,"volume":722800},{"timestamp":1712842200,"date":"2024-04-11","index":7319,"close":992.18,"high":992.19,"low":963.33,"open":981.55,"volume":964700},{"timestamp":1712928600,"date":"2024-04-12","index":7320,"close":961.84,"high":972.15,"low":956.5,"open":969.82,"volume":1030300},{"timestamp":1713187800,"date":"2024-04-15","index":7321,"close":954.82,"high":988.72,"low":951.1,"open":985.42,"volume":1077500},{"timestamp":1713274200,"date":"2024-04-16","index":7322,"close":976.92,"high":978.61,"low":957.2,"open":958.3,"volume":1506500}],"post":[{"timestamp":1713360600,"date":"2024-04-17","index":7323,"close":907.61,"high":942.83,"low":895.84,"open":942.81,"volume":3774100},{"timestamp":1713447000,"date":"2024-04-18","index":7324,"close":889.03,"high":903.6,"low":886.4,"open":901.12,"volume":1653700},{"timestamp":1713533400,"date":"2024-04-19","index":7325,"close":859.54,"high":896.21,"low":855.59,"open":887.44,"volume":2485700},{"timestamp":1713792600,"date":"2024-04-22","index":7326,"close":872.05,"high":880,"low":862.46,"open":870,"volume":1143900},{"timestamp":1713879000,"date":"2024-04-23","index":7327,"close":901.57,"high":908.06,"low":875,"open":879.3,"volume":991300},{"timestamp":1713965400,"date":"2024-04-24","index":7328,"close":892.32,"high":915,"low":881.97,"open":913.05,"volume":860600},{"timestamp":1714051800,"date":"2024-04-25","index":7329,"close":902.51,"high":911.06,"low":871,"open":875,"volume":1114200},{"timestamp":1714138200,"date":"2024-04-26","index":7330,"close":918.97,"high":926.39,"low":911.55,"open":912.27,"volume":865100},{"timestamp":1714397400,"date":"2024-04-29","index":7331,"close":909.77,"high":913.25,"low":901.08,"open":911.85,"volume":650800},{"timestamp":1714483800,"date":"2024-04-30","index":7332,"close":872.47,"high":907.18,"low":871.22,"open":896.1,"volume":1093000},{"timestamp":1714570200,"date":"2024-05-01","index":7333,"close":852.84,"high":880.59,"low":849.14,"open":871.11,"volume":1458200}]},{"date":"2024-01-24","estimated":4.77,"reported":5.2,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":7254,"close":720.84,"high":720.84,"low":711.91,"open":712.65,"volume":835300},{"timestamp":1704810600,"date":"2024-01-09","index":7255,"close":715.95,"high":719.07,"low":710.67,"open":710.67,"volume":587000},{"timestamp":1704897000,"date":"2024-01-10","index":7256,"close":717.79,"high":720,"low":708.04,"open":716.47,"volume":506400},{"timestamp":1704983400,"date":"2024-01-11","index":7257,"close":718.53,"high":724.19,"low":708.63,"open":720.49,"volume":603900},{"timestamp":1705069800,"date":"2024-01-12","index":7258,"close":713.22,"high":715.55,"low":709.62,"open":712.61,"volume":580500},{"timestamp":1705415400,"date":"2024-01-16","index":7259,"close":706.5,"high":711.3,"low":702.5,"open":707.99,"volume":913100},{"timestamp":1705501800,"date":"2024-01-17","index":7260,"close":712.27,"high":713.17,"low":696.08,"open":705.95,"volume":835100},{"timestamp":1705588200,"date":"2024-01-18","index":7261,"close":744.53,"high":748.27,"low":724.68,"open":724.68,"volume":2230400},{"timestamp":1705674600,"date":"2024-01-19","index":7262,"close":757.83,"high":759.47,"low":744.78,"open":748.5,"volume":1795600},{"timestamp":1705933800,"date":"2024-01-22","index":7263,"close":766.68,"high":776.53,"low":765.53,"open":766.4,"volume":1418600},{"timestamp":1706020200,"date":"2024-01-23","index":7264,"close":778.39,"high":778.67,"low":762.54,"open":766.05,"volume":1800700}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":7265,"close":847.31,"high":864.59,"low":826.5,"open":826.86,"volume":7754300},{"timestamp":1706193000,"date":"2024-01-25","index":7266,"close":869.08,"high":883.28,"low":862.99,"open":869,"volume":3449500},{"timestamp":1706279400,"date":"2024-01-26","index":7267,"close":867.75,"high":873.2,"low":853.21,"open":863.55,"volume":1614800},{"timestamp":1706538600,"date":"2024-01-29","index":7268,"close":882.62,"high":883.42,"low":865.2,"open":867.58,"volume":1034500},{"timestamp":1706625000,"date":"2024-01-30","index":7269,"close":868.03,"high":877.73,"low":862.61,"open":874.05,"volume":895600},{"timestamp":1706711400,"date":"2024-01-31","index":7270,"close":869.82,"high":884,"low":859.46,"open":861.22,"volume":1251200},{"timestamp":1706797800,"date":"2024-02-01","index":7271,"close":890.54,"high":893.78,"low":876.66,"open":882.32,"volume":1040200},{"timestamp":1706884200,"date":"2024-02-02","index":7272,"close":890.66,"high":893.05,"low":879.09,"open":879.24,"volume":896400},{"timestamp":1707143400,"date":"2024-02-05","index":7273,"close":898.54,"high":901.92,"low":881.1,"open":885.6,"volume":950100},{"timestamp":1707229800,"date":"2024-02-06","index":7274,"close":904.89,"high":905.76,"low":890.85,"open":898.8,"volume":1409500},{"timestamp":1707316200,"date":"2024-02-07","index":7275,"close":922.23,"high":927.79,"low":905.06,"open":905.29,"volume":1492200}]},{"date":"2023-10-18","estimated":4.59,"reported":4.81,"pre":[{"timestamp":1696339800,"date":"2023-10-03","index":7188,"close":570.6,"high":579.68,"low":567.57,"open":574.95,"volume":1101300},{"timestamp":1696426200,"date":"2023-10-04","index":7189,"close":590.86,"high":591.84,"low":580.46,"open":584.17,"volume":1325900},{"timestamp":1696512600,"date":"2023-10-05","index":7190,"close":581.69,"high":586.6,"low":575.4,"open":583.7,"volume":865500},{"timestamp":1696599000,"date":"2023-10-06","index":7191,"close":597.36,"high":600.49,"low":577.6,"open":583.79,"volume":1042100},{"timestamp":1696858200,"date":"2023-10-09","index":7192,"close":591.37,"high":591.71,"low":582.41,"open":587.65,"volume":738500},{"timestamp":1696944600,"date":"2023-10-10","index":7193,"close":602.15,"high":606.8,"low":598.35,"open":600.18,"volume":1087000},{"timestamp":1697031000,"date":"2023-10-11","index":7194,"close":606.19,"high":606.19,"low":598,"open":601.35,"volume":981800},{"timestamp":1697117400,"date":"2023-10-12","index":7195,"close":616.76,"high":624.19,"low":609.64,"open":609.64,"volume":1618400},{"timestamp":1697203800,"date":"2023-10-13","index":7196,"close":599.75,"high":612.2,"low":597.34,"open":611.34,"volume":1098500},{"timestamp":1697463000,"date":"2023-10-16","index":7197,"close":603.8,"high":606.05,"low":598,"open":601.04,"volume":1154100},{"timestamp":1697549400,"date":"2023-10-17","index":7198,"close":608.63,"high":610.35,"low":586.94,"open":590.89,"volume":1535700}],"post":[{"timestamp":1697635800,"date":"2023-10-18","index":7199,"close":583.25,"high":591.79,"low":573.86,"open":581.78,"volume":2401700},{"timestamp":1697722200,"date":"2023-10-19","index":7200,"close":587.73,"high":604.54,"low":584.86,"open":600.44,"volume":1475500},{"timestamp":1697808600,"date":"2023-10-20","index":7201,"close":580.1,"high":592.29,"low":578.3,"open":588.95,"volume":1035000},{"timestamp":1698067800,"date":"2023-10-23","index":7202,"close":587.79,"high":593.51,"low":573.86,"open":577.61,"volume":905100},{"timestamp":1698154200,"date":"2023-10-24","index":7203,"close":600.75,"high":602.76,"low":589.63,"open":590.62,"volume":1333900},{"timestamp":1698240600,"date":"2023-10-25","index":7204,"close":583.34,"high":598.19,"low":581.57,"open":597.45,"volume":1322700},{"timestamp":1698327000,"date":"2023-10-26","index":7205,"close":588.2,"high":599,"low":585.57,"open":593.1,"volume":1093000},{"timestamp":1698413400,"date":"2023-10-27","index":7206,"close":590,"high":595.97,"low":587.33,"open":594.87,"volume":819400},{"timestamp":1698672600,"date":"2023-10-30","index":7207,"close":588.88,"high":594.45,"low":582.48,"open":592.77,"volume":746700},{"timestamp":1698759000,"date":"2023-10-31","index":7208,"close":598.81,"high":602.13,"low":593.56,"open":599.65,"volume":1020300},{"timestamp":1698845400,"date":"2023-11-01","index":7209,"close":608.27,"high":608.8,"low":596.78,"open":599.67,"volume":1005800}]},{"date":"2023-07-19","estimated":4.54,"reported":4.93,"pre":[{"timestamp":1688391000,"date":"2023-07-03","index":7124,"close":733.88,"high":737.17,"low":726.15,"open":733.99,"volume":531900},{"timestamp":1688563800,"date":"2023-07-05","index":7125,"close":715.67,"high":722.61,"low":714.44,"open":721.2,"volume":954800},{"timestamp":1688650200,"date":"2023-07-06","index":7126,"close":699.31,"high":703.68,"low":693.23,"open":701.73,"volume":1218700},{"timestamp":1688736600,"date":"2023-07-07","index":7127,"close":696.74,"high":705.74,"low":693.66,"open":697.9,"volume":1350800},{"timestamp":1688995800,"date":"2023-07-10","index":7128,"close":709.83,"high":712.83,"low":703.43,"open":703.71,"volume":930900},{"timestamp":1689082200,"date":"2023-07-11","index":7129,"close":705,"high":709.78,"low":695.69,"open":708.92,"volume":623200},{"timestamp":1689168600,"date":"2023-07-12","index":7130,"close":724.86,"high":730.5,"low":722.23,"open":729.52,"volume":1311700},{"timestamp":1689255000,"date":"2023-07-13","index":7131,"close":750.74,"high":751.5,"low":740.2,"open":741.17,"volume":1209100},{"timestamp":1689341400,"date":"2023-07-14","index":7132,"close":754.02,"high":771.98,"low":751.97,"open":760.65,"volume":1762300},{"timestamp":1689600600,"date":"2023-07-17","index":7133,"close":754.49,"high":756.92,"low":735.48,"open":744.5,"volume":1355200},{"timestamp":1689687000,"date":"2023-07-18","index":7134,"close":757.03,"high":760,"low":742.45,"open":748.8,"volume":1222000}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":7135,"close":715.78,"high":742.83,"low":713.13,"open":739.2,"volume":2406200},{"timestamp":1689859800,"date":"2023-07-20","index":7136,"close":676.13,"high":697.81,"low":673.34,"open":697,"volume":2918800},{"timestamp":1689946200,"date":"2023-07-21","index":7137,"close":693.36,"high":697.86,"low":689.27,"open":695.31,"volume":2523700},{"timestamp":1690205400,"date":"2023-07-24","index":7138,"close":684.48,"high":688.75,"low":680.85,"open":685,"volume":1145300},{"timestamp":1690291800,"date":"2023-07-25","index":7139,"close":687.3,"high":695.32,"low":684.91,"open":684.92,"volume":1061900},{"timestamp":1690378200,"date":"2023-07-26","index":7140,"close":684.3,"high":690.17,"low":677.44,"open":679.93,"volume":752200},{"timestamp":1690464600,"date":"2023-07-27","index":7141,"close":708.12,"high":720.42,"low":703.57,"open":714.94,"volume":1488800},{"timestamp":1690551000,"date":"2023-07-28","index":7142,"close":718.37,"high":721.5,"low":709.69,"open":714.43,"volume":949800},{"timestamp":1690810200,"date":"2023-07-31","index":7143,"close":716.41,"high":722.71,"low":712.19,"open":721.29,"volume":789100},{"timestamp":1690896600,"date":"2023-08-01","index":7144,"close":708.71,"high":712.5,"low":705.54,"open":711.45,"volume":555100},{"timestamp":1690983000,"date":"2023-08-02","index":7145,"close":683.06,"high":695.94,"low":682.08,"open":695.6,"volume":1025400}]},{"date":"2023-05-17","estimated":4.45,"reported":5.31,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":7082,"close":634.05,"high":637.52,"low":628.53,"open":632.87,"volume":738100},{"timestamp":1683120600,"date":"2023-05-03","index":7083,"close":634.74,"high":644.65,"low":630.72,"open":633.94,"volume":582900},{"timestamp":1683207000,"date":"2023-05-04","index":7084,"close":635.05,"high":639.34,"low":629.85,"open":632.13,"volume":614000},{"timestamp":1683293400,"date":"2023-05-05","index":7085,"close":650.32,"high":654.22,"low":633.9,"open":636.68,"volume":801400},{"timestamp":1683552600,"date":"2023-05-08","index":7086,"close":654.99,"high":655,"low":649.21,"open":651.75,"volume":518900},{"timestamp":1683639000,"date":"2023-05-09","index":7087,"close":643.05,"high":643.87,"low":638.28,"open":640.5,"volume":746100},{"timestamp":1683725400,"date":"2023-05-10","index":7088,"close":657.14,"high":660.4,"low":651.9,"open":654.38,"volume":813600},{"timestamp":1683811800,"date":"2023-05-11","index":7089,"close":650.19,"high":652.28,"low":645.15,"open":650.78,"volume":560600},{"timestamp":1683898200,"date":"2023-05-12","index":7090,"close":647.51,"high":651,"low":642.1,"open":649.34,"volume":375300},{"timestamp":1684157400,"date":"2023-05-15","index":7091,"close":655.69,"high":655.7,"low":644.88,"open":646.88,"volume":893400},{"timestamp":1684243800,"date":"2023-05-16","index":7092,"close":652.05,"high":657.87,"low":651.58,"open":652.78,"volume":709600}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":7093,"close":670.5,"high":671.4,"low":652.77,"open":656.99,"volume":1162700},{"timestamp":1684416600,"date":"2023-05-18","index":7094,"close":695.93,"high":697.25,"low":675.07,"open":675.27,"volume":1459000},{"timestamp":1684503000,"date":"2023-05-19","index":7095,"close":694,"high":699.87,"low":693.84,"open":698,"volume":949400},{"timestamp":1684762200,"date":"2023-05-22","index":7096,"close":698.64,"high":699.6,"low":688.83,"open":690.86,"volume":856000},{"timestamp":1684848600,"date":"2023-05-23","index":7097,"close":681.45,"high":693.38,"low":678.86,"open":690.85,"volume":958600},{"timestamp":1684935000,"date":"2023-05-24","index":7098,"close":666.79,"high":670.84,"low":661.18,"open":668.06,"volume":1159300},{"timestamp":1685021400,"date":"2023-05-25","index":7099,"close":708.48,"high":710.99,"low":693.76,"open":701.02,"volume":1929800},{"timestamp":1685107800,"date":"2023-05-26","index":7100,"close":735.93,"high":742.31,"low":715.64,"open":716.65,"volume":2349100},{"timestamp":1685453400,"date":"2023-05-30","index":7101,"close":728.26,"high":747.13,"low":725.55,"open":743.13,"volume":1411100},{"timestamp":1685539800,"date":"2023-05-31","index":7102,"close":722.93,"high":730.04,"low":713.28,"open":727.07,"volume":1347600},{"timestamp":1685626200,"date":"2023-06-01","index":7103,"close":726.77,"high":732.72,"low":718.55,"open":724.2,"volume":992100}]},{"date":"2023-01-25","estimated":4.45,"reported":4.7,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":7004,"close":621.33,"high":632.39,"low":612.8,"open":613.99,"volume":1348800},{"timestamp":1673361000,"date":"2023-01-10","index":7005,"close":633.39,"high":633.78,"low":621.61,"open":622.63,"volume":873900},{"timestamp":1673447400,"date":"2023-01-11","index":7006,"close":644.68,"high":645.14,"low":633.3,"open":635.55,"volume":806500},{"timestamp":1673533800,"date":"2023-01-12","index":7007,"close":652.56,"high":656.29,"low":634.84,"open":651.44,"volume":1322200},{"timestamp":1673620200,"date":"2023-01-13","index":7008,"close":659.69,"high":660.74,"low":648.73,"open":649.33,"volume":649700},{"timestamp":1673965800,"date":"2023-01-17","index":7009,"close":658.19,"high":662.98,"low":651.1,"open":651.1,"volume":902600},{"timestamp":1674052200,"date":"2023-01-18","index":7010,"close":652.29,"high":676.11,"low":651.54,"open":673.52,"volume":1152700},{"timestamp":1674138600,"date":"2023-01-19","index":7011,"close":630.25,"high":655.68,"low":627.02,"open":654.61,"volume":1534100},{"timestamp":1674225000,"date":"2023-01-20","index":7012,"close":648.85,"high":650.6,"low":634.2,"open":638.09,"volume":1033200},{"timestamp":1674484200,"date":"2023-01-23","index":7013,"close":676.03,"high":676.28,"low":656.85,"open":658.05,"volume":1780900},{"timestamp":1674570600,"date":"2023-01-24","index":7014,"close":670.01,"high":673.04,"low":659.92,"open":666.72,"volume":1066900}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":7015,"close":681.53,"high":683.02,"low":655.02,"open":656.96,"volume":1569200},{"timestamp":1674743400,"date":"2023-01-26","index":7016,"close":683.9,"high":684.94,"low":667.82,"open":681.9,"volume":1593300},{"timestamp":1674829800,"date":"2023-01-27","index":7017,"close":667.39,"high":678.12,"low":666.68,"open":667.2,"volume":1249700},{"timestamp":1675089000,"date":"2023-01-30","index":7018,"close":650.31,"high":658.24,"low":647.62,"open":650,"volume":1209900},{"timestamp":1675175400,"date":"2023-01-31","index":7019,"close":660.84,"high":660.86,"low":647.3,"open":651.22,"volume":801800},{"timestamp":1675261800,"date":"2023-02-01","index":7020,"close":678.53,"high":685.09,"low":655.89,"open":659.53,"volume":1274200},{"timestamp":1675348200,"date":"2023-02-02","index":7021,"close":696.55,"high":698.59,"low":684.95,"open":696.9,"volume":1318600},{"timestamp":1675434600,"date":"2023-02-03","index":7022,"close":679.62,"high":693.38,"low":677.93,"open":678.45,"volume":1015800},{"timestamp":1675693800,"date":"2023-02-06","index":7023,"close":661.97,"high":669.34,"low":659.49,"open":665.92,"volume":783100},{"timestamp":1675780200,"date":"2023-02-07","index":7024,"close":678.72,"high":683.69,"low":659.24,"open":659.24,"volume":1236100},{"timestamp":1675866600,"date":"2023-02-08","index":7025,"close":662.79,"high":674.89,"low":661.36,"open":671.47,"volume":763900}]},{"date":"2022-10-19","estimated":4.01,"reported":4.32,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":6938,"close":465.11,"high":467.77,"low":455.78,"open":461.21,"volume":1954600},{"timestamp":1664976600,"date":"2022-10-05","index":6939,"close":469.29,"high":474.75,"low":453.05,"open":456.94,"volume":1193800},{"timestamp":1665063000,"date":"2022-10-06","index":6940,"close":462.14,"high":474.18,"low":461.49,"open":465.29,"volume":926100},{"timestamp":1665149400,"date":"2022-10-07","index":6941,"close":434.26,"high":448.72,"low":432.74,"open":446.5,"volume":1412400},{"timestamp":1665408600,"date":"2022-10-10","index":6942,"close":421.89,"high":434.07,"low":416.36,"open":433.91,"volume":1383700},{"timestamp":1665495000,"date":"2022-10-11","index":6943,"close":399.56,"high":412.65,"low":394.01,"open":412.53,"volume":2044200},{"timestamp":1665581400,"date":"2022-10-12","index":6944,"close":398.33,"high":404.93,"low":397.51,"open":403.81,"volume":1277100},{"timestamp":1665667800,"date":"2022-10-13","index":6945,"close":405.4,"high":410.73,"low":363.15,"open":364.91,"volume":2782200},{"timestamp":1665754200,"date":"2022-10-14","index":6946,"close":379.13,"high":405.62,"low":378.6,"open":404.38,"volume":1727900},{"timestamp":1666013400,"date":"2022-10-17","index":6947,"close":392.22,"high":399.6,"low":388.83,"open":394.46,"volume":1417900},{"timestamp":1666099800,"date":"2022-10-18","index":6948,"close":398.99,"high":409.17,"low":393.19,"open":407.38,"volume":1324800}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":6949,"close":424.02,"high":431.85,"low":410.39,"open":415.89,"volume":2435200},{"timestamp":1666272600,"date":"2022-10-20","index":6950,"close":437.27,"high":448.92,"low":428.78,"open":431.25,"volume":2090900},{"timestamp":1666359000,"date":"2022-10-21","index":6951,"close":462.23,"high":462.88,"low":437.7,"open":440.48,"volume":2756600},{"timestamp":1666618200,"date":"2022-10-24","index":6952,"close":472.97,"high":476.09,"low":459.6,"open":470.43,"volume":2389300},{"timestamp":1666704600,"date":"2022-10-25","index":6953,"close":486.01,"high":495.75,"low":478.35,"open":478.49,"volume":2047200},{"timestamp":1666791000,"date":"2022-10-26","index":6954,"close":484.09,"high":496.2,"low":474.25,"open":475.95,"volume":1879400},{"timestamp":1666877400,"date":"2022-10-27","index":6955,"close":474.41,"high":489.6,"low":473.99,"open":482.1,"volume":1075700},{"timestamp":1666963800,"date":"2022-10-28","index":6956,"close":489.18,"high":489.87,"low":468.89,"open":469.86,"volume":1436100},{"timestamp":1667223000,"date":"2022-10-31","index":6957,"close":472.42,"high":480.88,"low":471.65,"open":479.04,"volume":1063600},{"timestamp":1667309400,"date":"2022-11-01","index":6958,"close":475.38,"high":483.67,"low":472.86,"open":483.38,"volume":760700},{"timestamp":1667395800,"date":"2022-11-02","index":6959,"close":446.33,"high":477,"low":446.26,"open":470.05,"volume":1887400}]},{"date":"2022-07-20","estimated":3.81,"reported":3.77,"pre":[{"timestamp":1657027800,"date":"2022-07-05","index":6874,"close":432.4,"high":433.05,"low":412.67,"open":419.19,"volume":2778300},{"timestamp":1657114200,"date":"2022-07-06","index":6875,"close":428.88,"high":437.59,"low":425.35,"open":433.25,"volume":1464700},{"timestamp":1657200600,"date":"2022-07-07","index":6876,"close":451.9,"high":452.8,"low":438.65,"open":438.76,"volume":1400900},{"timestamp":1657287000,"date":"2022-07-08","index":6877,"close":452.95,"high":455.3,"low":440.66,"open":444.61,"volume":739100},{"timestamp":1657546200,"date":"2022-07-11","index":6878,"close":439.06,"high":450.17,"low":437.91,"open":449.56,"volume":745600},{"timestamp":1657632600,"date":"2022-07-12","index":6879,"close":434.49,"high":444.45,"low":431.88,"open":440.57,"volume":848000},{"timestamp":1657719000,"date":"2022-07-13","index":6880,"close":447.01,"high":451.94,"low":429.3,"open":430.48,"volume":1052500},{"timestamp":1657805400,"date":"2022-07-14","index":6881,"close":456.9,"high":458.88,"low":434.55,"open":442.2,"volume":1075900},{"timestamp":1657891800,"date":"2022-07-15","index":6882,"close":475.63,"high":475.78,"low":460.51,"open":465.39,"volume":1630500},{"timestamp":1658151000,"date":"2022-07-18","index":6883,"close":473.48,"high":486.83,"low":470.5,"open":483.61,"volume":1039500},{"timestamp":1658237400,"date":"2022-07-19","index":6884,"close":498.36,"high":500.91,"low":484.05,"open":484.87,"volume":1415000}],"post":[{"timestamp":1658323800,"date":"2022-07-20","index":6885,"close":514.42,"high":516.76,"low":490.6,"open":492.9,"volume":2294900},{"timestamp":1658410200,"date":"2022-07-21","index":6886,"close":542.27,"high":543.24,"low":524.6,"open":530,"volume":2281900},{"timestamp":1658496600,"date":"2022-07-22","index":6887,"close":534.26,"high":546.85,"low":529.23,"open":542.41,"volume":1459900},{"timestamp":1658755800,"date":"2022-07-25","index":6888,"close":538.97,"high":543.67,"low":532.12,"open":535.42,"volume":1194600},{"timestamp":1658842200,"date":"2022-07-26","index":6889,"close":524.17,"high":529.64,"low":518.54,"open":528.05,"volume":1029500},{"timestamp":1658928600,"date":"2022-07-27","index":6890,"close":546.18,"high":549.85,"low":532.59,"open":533.62,"volume":1110900},{"timestamp":1659015000,"date":"2022-07-28","index":6891,"close":560.71,"high":560.94,"low":540.76,"open":547.8,"volume":1216800},{"timestamp":1659101400,"date":"2022-07-29","index":6892,"close":574.44,"high":576.92,"low":559.5,"open":561.45,"volume":1210700},{"timestamp":1659360600,"date":"2022-08-01","index":6893,"close":578.15,"high":583.05,"low":568.94,"open":573.24,"volume":895500},{"timestamp":1659447000,"date":"2022-08-02","index":6894,"close":565.6,"high":572.85,"low":558.75,"open":562.08,"volume":876600},{"timestamp":1659533400,"date":"2022-08-03","index":6895,"close":583.86,"high":587.67,"low":569.25,"open":570,"volume":825900}]},{"date":"2022-04-20","estimated":1.78,"reported":1.94,"pre":[{"timestamp":1649079000,"date":"2022-04-04","index":6812,"close":680.83,"high":681.54,"low":669.99,"open":672.49,"volume":731200},{"timestamp":1649165400,"date":"2022-04-05","index":6813,"close":646.46,"high":675.15,"low":645.79,"open":674.02,"volume":1251500},{"timestamp":1649251800,"date":"2022-04-06","index":6814,"close":628.51,"high":639.31,"low":617.4,"open":626.09,"volume":1110700},{"timestamp":1649338200,"date":"2022-04-07","index":6815,"close":625.3,"high":632.1,"low":612.78,"open":624.53,"volume":713500},{"timestamp":1649424600,"date":"2022-04-08","index":6816,"close":610.93,"high":622.41,"low":610,"open":621.42,"volume":840800},{"timestamp":1649683800,"date":"2022-04-11","index":6817,"close":597.74,"high":610.63,"low":597.13,"open":607.04,"volume":859600},{"timestamp":1649770200,"date":"2022-04-12","index":6818,"close":594,"high":622.5,"low":592,"open":613.07,"volume":1067900},{"timestamp":1649856600,"date":"2022-04-13","index":6819,"close":612.76,"high":617.21,"low":596.42,"open":601.41,"volume":934200},{"timestamp":1649943000,"date":"2022-04-14","index":6820,"close":597.87,"high":616.51,"low":596,"open":614.52,"volume":814200},{"timestamp":1650288600,"date":"2022-04-18","index":6821,"close":605.58,"high":613.86,"low":595.77,"open":597.05,"volume":576800},{"timestamp":1650375000,"date":"2022-04-19","index":6822,"close":617.15,"high":619.12,"low":596,"open":597.53,"volume":1230800}],"post":[{"timestamp":1650461400,"date":"2022-04-20","index":6823,"close":633.91,"high":652.55,"low":628.99,"open":650.76,"volume":1857900},{"timestamp":1650547800,"date":"2022-04-21","index":6824,"close":619.98,"high":648.81,"low":617.74,"open":645.06,"volume":940700},{"timestamp":1650634200,"date":"2022-04-22","index":6825,"close":607.61,"high":620.87,"low":607.47,"open":615.08,"volume":1093400},{"timestamp":1650893400,"date":"2022-04-25","index":6826,"close":599.82,"high":600.39,"low":583.67,"open":592.73,"volume":2074700},{"timestamp":1650979800,"date":"2022-04-26","index":6827,"close":560.43,"high":587.48,"low":559.9,"open":585.15,"volume":1803100},{"timestamp":1651066200,"date":"2022-04-27","index":6828,"close":556.88,"high":567.38,"low":544,"open":552.09,"volume":1904400},{"timestamp":1651152600,"date":"2022-04-28","index":6829,"close":590.54,"high":595.46,"low":564.6,"open":574.95,"volume":1513500},{"timestamp":1651239000,"date":"2022-04-29","index":6830,"close":563.77,"high":588.9,"low":562.46,"open":576.45,"volume":1225300},{"timestamp":1651498200,"date":"2022-05-02","index":6831,"close":571.09,"high":571.52,"low":553.54,"open":558.74,"volume":1146700},{"timestamp":1651584600,"date":"2022-05-03","index":6832,"close":570.68,"high":575.44,"low":563.02,"open":566.63,"volume":825300},{"timestamp":1651671000,"date":"2022-05-04","index":6833,"close":592.64,"high":594.25,"low":564.66,"open":579.08,"volume":1112800}]},{"date":"2022-01-19","estimated":4.26,"reported":5.01,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":6749,"close":797.49,"high":799.36,"low":784.96,"open":795.74,"volume":720600},{"timestamp":1641306600,"date":"2022-01-04","index":6750,"close":779.19,"high":793.63,"low":763.29,"open":793.63,"volume":874100},{"timestamp":1641393000,"date":"2022-01-05","index":6751,"close":745.67,"high":766.54,"low":745.04,"open":765.91,"volume":1193200},{"timestamp":1641479400,"date":"2022-01-06","index":6752,"close":763.12,"high":763.76,"low":729.81,"open":739.53,"volume":2041200},{"timestamp":1641565800,"date":"2022-01-07","index":6753,"close":756.1,"high":763.36,"low":743.6,"open":758.39,"volume":1363300},{"timestamp":1641825000,"date":"2022-01-10","index":6754,"close":727.17,"high":727.66,"low":702.3,"open":716.52,"volume":1973400},{"timestamp":1641911400,"date":"2022-01-11","index":6755,"close":729.16,"high":731.44,"low":700.71,"open":706.99,"volume":2120700},{"timestamp":1641997800,"date":"2022-01-12","index":6756,"close":742.17,"high":749.45,"low":735,"open":739.31,"volume":959700},{"timestamp":1642084200,"date":"2022-01-13","index":6757,"close":730.08,"high":777.92,"low":728.64,"open":772.41,"volume":1628700},{"timestamp":1642170600,"date":"2022-01-14","index":6758,"close":744.53,"high":746.6,"low":728.17,"open":735.6,"volume":1313600},{"timestamp":1642516200,"date":"2022-01-18","index":6759,"close":715.23,"high":741.07,"low":714.24,"open":741.03,"volume":1178500}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":6760,"close":698.82,"high":738.88,"low":698.71,"open":736.94,"volume":1593200},{"timestamp":1642689000,"date":"2022-01-20","index":6761,"close":706.46,"high":729.98,"low":706.21,"open":724.89,"volume":1536500},{"timestamp":1642775400,"date":"2022-01-21","index":6762,"close":694.73,"high":721.2,"low":694.71,"open":707.29,"volume":1689600},{"timestamp":1643034600,"date":"2022-01-24","index":6763,"close":687.42,"high":688.64,"low":648.63,"open":666.05,"volume":2833100},{"timestamp":1643121000,"date":"2022-01-25","index":6764,"close":648.57,"high":668.16,"low":643.82,"open":652.64,"volume":2095300},{"timestamp":1643207400,"date":"2022-01-26","index":6765,"close":653.26,"high":679.38,"low":644.66,"open":661.63,"volume":1376700},{"timestamp":1643293800,"date":"2022-01-27","index":6766,"close":634.66,"high":665,"low":631.4,"open":664.8,"volume":1465300},{"timestamp":1643380200,"date":"2022-01-28","index":6767,"close":644.97,"high":644.98,"low":620.67,"open":633.6,"volume":1339700},{"timestamp":1643639400,"date":"2022-01-31","index":6768,"close":677.2,"high":677.55,"low":648.03,"open":650.7,"volume":1357400},{"timestamp":1643725800,"date":"2022-02-01","index":6769,"close":681.48,"high":683.71,"low":666.27,"open":682.55,"volume":945000},{"timestamp":1643812200,"date":"2022-02-02","index":6770,"close":686.75,"high":691.24,"low":674.09,"open":687.95,"volume":713600}]},{"date":"2021-10-20","estimated":4.8,"reported":5.02,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":6687,"close":732.87,"high":742.63,"low":722.62,"open":725.04,"volume":1201500},{"timestamp":1633527000,"date":"2021-10-06","index":6688,"close":732.5,"high":734.7,"low":719.01,"open":725.38,"volume":973000},{"timestamp":1633613400,"date":"2021-10-07","index":6689,"close":746.82,"high":753.67,"low":742.23,"open":745.41,"volume":1267500},{"timestamp":1633699800,"date":"2021-10-08","index":6690,"close":730.27,"high":749.74,"low":729.33,"open":749.36,"volume":1039700},{"timestamp":1633959000,"date":"2021-10-11","index":6691,"close":721.89,"high":735.83,"low":721.36,"open":722.78,"volume":702500},{"timestamp":1634045400,"date":"2021-10-12","index":6692,"close":725.05,"high":734,"low":722.4,"open":734,"volume":868400},{"timestamp":1634131800,"date":"2021-10-13","index":6693,"close":744.42,"high":749.46,"low":740,"open":743.15,"volume":1170000},{"timestamp":1634218200,"date":"2021-10-14","index":6694,"close":778.29,"high":778.64,"low":765.68,"open":769.6,"volume":1370500},{"timestamp":1634304600,"date":"2021-10-15","index":6695,"close":789.4,"high":789.64,"low":775.84,"open":780.96,"volume":877400},{"timestamp":1634563800,"date":"2021-10-18","index":6696,"close":788.22,"high":788.33,"low":772.99,"open":774.09,"volume":1014600},{"timestamp":1634650200,"date":"2021-10-19","index":6697,"close":800.96,"high":801.62,"low":786.3,"open":788.18,"volume":956600}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":6698,"close":767.7,"high":785.14,"low":758.24,"open":782.24,"volume":1894900},{"timestamp":1634823000,"date":"2021-10-21","index":6699,"close":787.56,"high":787.56,"low":763.87,"open":764.53,"volume":1083100},{"timestamp":1634909400,"date":"2021-10-22","index":6700,"close":800.97,"high":808.8,"low":796.27,"open":798.19,"volume":1294600},{"timestamp":1635168600,"date":"2021-10-25","index":6701,"close":788.44,"high":803.19,"low":787.01,"open":799.69,"volume":786000},{"timestamp":1635255000,"date":"2021-10-26","index":6702,"close":791.23,"high":797.99,"low":784.19,"open":796.4,"volume":741400},{"timestamp":1635341400,"date":"2021-10-27","index":6703,"close":801,"high":818.95,"low":797.2,"open":798.06,"volume":949800},{"timestamp":1635427800,"date":"2021-10-28","index":6704,"close":813.19,"high":821.92,"low":810.72,"open":814.12,"volume":687500},{"timestamp":1635514200,"date":"2021-10-29","index":6705,"close":812.88,"high":814.46,"low":804.75,"open":807.23,"volume":583800},{"timestamp":1635773400,"date":"2021-11-01","index":6706,"close":807.45,"high":808,"low":796.48,"open":806.91,"volume":573600},{"timestamp":1635859800,"date":"2021-11-02","index":6707,"close":812.02,"high":817.69,"low":811.29,"open":812.32,"volume":503800},{"timestamp":1635946200,"date":"2021-11-03","index":6708,"close":830.02,"high":831.58,"low":810.48,"open":818.4,"volume":566900}]},{"date":"2021-07-21","estimated":2.93,"reported":3.04,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":6623,"close":685.87,"high":693.55,"low":676.7,"open":689.44,"volume":788700},{"timestamp":1625664600,"date":"2021-07-07","index":6624,"close":690.18,"high":695.72,"low":684.37,"open":694.04,"volume":442900},{"timestamp":1625751000,"date":"2021-07-08","index":6625,"close":673.69,"high":675.6,"low":664.83,"open":670.98,"volume":849400},{"timestamp":1625837400,"date":"2021-07-09","index":6626,"close":691.36,"high":693,"low":678.93,"open":683.97,"volume":583600},{"timestamp":1626096600,"date":"2021-07-12","index":6627,"close":707.81,"high":708.51,"low":699.17,"open":700,"volume":618500},{"timestamp":1626183000,"date":"2021-07-13","index":6628,"close":706.42,"high":710.66,"low":703.6,"open":706.25,"volume":623300},{"timestamp":1626269400,"date":"2021-07-14","index":6629,"close":716.51,"high":723.01,"low":712.88,"open":719.98,"volume":852000},{"timestamp":1626355800,"date":"2021-07-15","index":6630,"close":703.94,"high":713.27,"low":696.84,"open":712.57,"volume":729400},{"timestamp":1626442200,"date":"2021-07-16","index":6631,"close":687.42,"high":706.99,"low":686.87,"open":702.88,"volume":578300},{"timestamp":1626701400,"date":"2021-07-19","index":6632,"close":684,"high":684.32,"low":671.59,"open":673.85,"volume":855300},{"timestamp":1626787800,"date":"2021-07-20","index":6633,"close":684.05,"high":688.66,"low":672.93,"open":676.86,"volume":805600}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":6634,"close":721,"high":721.09,"low":700.69,"open":705.94,"volume":1281300},{"timestamp":1626960600,"date":"2021-07-22","index":6635,"close":729.92,"high":740.06,"low":724.2,"open":733,"volume":946000},{"timestamp":1627047000,"date":"2021-07-23","index":6636,"close":748.14,"high":756.78,"low":743.09,"open":747.79,"volume":1069800},{"timestamp":1627306200,"date":"2021-07-26","index":6637,"close":754.09,"high":759,"low":748.38,"open":758.2,"volume":691800},{"timestamp":1627392600,"date":"2021-07-27","index":6638,"close":745.6,"high":752.15,"low":733.06,"open":751.17,"volume":881200},{"timestamp":1627479000,"date":"2021-07-28","index":6639,"close":759.86,"high":761.04,"low":745.4,"open":750,"volume":716500},{"timestamp":1627565400,"date":"2021-07-29","index":6640,"close":765.71,"high":767.89,"low":759.86,"open":761.63,"volume":634000},{"timestamp":1627651800,"date":"2021-07-30","index":6641,"close":766.74,"high":768.7,"low":756.79,"open":760.77,"volume":488200},{"timestamp":1627911000,"date":"2021-08-02","index":6642,"close":769.65,"high":775.84,"low":768.41,"open":770.81,"volume":499900},{"timestamp":1627997400,"date":"2021-08-03","index":6643,"close":779.53,"high":780.45,"low":767.51,"open":770.53,"volume":533700},{"timestamp":1628083800,"date":"2021-08-04","index":6644,"close":795.48,"high":798.57,"low":787.8,"open":792.01,"volume":629700}]},{"date":"2021-04-21","estimated":3.02,"reported":3.86,"pre":[{"timestamp":1617715800,"date":"2021-04-06","index":6560,"close":628,"high":635.75,"low":618.38,"open":633.41,"volume":1281900},{"timestamp":1617802200,"date":"2021-04-07","index":6561,"close":626.56,"high":631.4,"low":622.19,"open":627.16,"volume":820600},{"timestamp":1617888600,"date":"2021-04-08","index":6562,"close":639.88,"high":641.59,"low":632.75,"open":635.96,"volume":865900},{"timestamp":1617975000,"date":"2021-04-09","index":6563,"close":634.32,"high":638.71,"low":628.55,"open":634.34,"volume":631100},{"timestamp":1618234200,"date":"2021-04-12","index":6564,"close":630.43,"high":631.58,"low":620.62,"open":631.56,"volume":739500},{"timestamp":1618320600,"date":"2021-04-13","index":6565,"close":629.12,"high":636.74,"low":623.72,"open":635.63,"volume":710500},{"timestamp":1618407000,"date":"2021-04-14","index":6566,"close":630.99,"high":641.09,"low":627.04,"open":635.67,"volume":718000},{"timestamp":1618493400,"date":"2021-04-15","index":6567,"close":642.09,"high":642.9,"low":627.52,"open":633.78,"volume":980400},{"timestamp":1618579800,"date":"2021-04-16","index":6568,"close":645.69,"high":647.94,"low":638.48,"open":640.26,"volume":605200},{"timestamp":1618839000,"date":"2021-04-19","index":6569,"close":630.11,"high":639.26,"low":622.45,"open":637.64,"volume":1138900},{"timestamp":1618925400,"date":"2021-04-20","index":6570,"close":616.94,"high":627.79,"low":612.78,"open":626.03,"volume":988000}],"post":[{"timestamp":1619011800,"date":"2021-04-21","index":6571,"close":655.49,"high":655.84,"low":635.93,"open":637.72,"volume":2160900},{"timestamp":1619098200,"date":"2021-04-22","index":6572,"close":647.09,"high":665.87,"low":640.48,"open":664.17,"volume":1233400},{"timestamp":1619184600,"date":"2021-04-23","index":6573,"close":670.91,"high":671.28,"low":658.37,"open":659.22,"volume":1109600},{"timestamp":1619443800,"date":"2021-04-26","index":6574,"close":670.44,"high":675.65,"low":666.96,"open":666.96,"volume":801000},{"timestamp":1619530200,"date":"2021-04-27","index":6575,"close":672.81,"high":674.84,"low":661.79,"open":670.33,"volume":678200},{"timestamp":1619616600,"date":"2021-04-28","index":6576,"close":665.34,"high":670.86,"low":661.28,"open":664.45,"volume":571300},{"timestamp":1619703000,"date":"2021-04-29","index":6577,"close":662.48,"high":666.63,"low":654.06,"open":666.29,"volume":504300},{"timestamp":1619789400,"date":"2021-04-30","index":6578,"close":648.1,"high":661.05,"low":645.7,"open":654.27,"volume":575200},{"timestamp":1620048600,"date":"2021-05-03","index":6579,"close":654.43,"high":658.08,"low":647.71,"open":657.71,"volume":672000},{"timestamp":1620135000,"date":"2021-05-04","index":6580,"close":629,"high":639.23,"low":615.91,"open":635.67,"volume":1505800},{"timestamp":1620221400,"date":"2021-05-05","index":6581,"close":641.88,"high":651.98,"low":635.82,"open":642,"volume":948200}]},{"date":"2021-01-20","estimated":3.05,"reported":3.85,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":6497,"close":500,"high":504.75,"low":490.71,"open":499.99,"volume":1527600},{"timestamp":1609857000,"date":"2021-01-05","index":6498,"close":505.36,"high":505.36,"low":493.89,"open":494.16,"volume":1029900},{"timestamp":1609943400,"date":"2021-01-06","index":6499,"close":490.22,"high":499.84,"low":489.74,"open":491.85,"volume":977900},{"timestamp":1610029800,"date":"2021-01-07","index":6500,"close":501.43,"high":503.22,"low":495.52,"open":495.97,"volume":936200},{"timestamp":1610116200,"date":"2021-01-08","index":6501,"close":508.74,"high":514.28,"low":501.71,"open":512.59,"volume":734500},{"timestamp":1610375400,"date":"2021-01-11","index":6502,"close":507.95,"high":508.91,"low":499.43,"open":500.5,"volume":703000},{"timestamp":1610461800,"date":"2021-01-12","index":6503,"close":513.93,"high":514.79,"low":503.5,"open":507.1,"volume":651700},{"timestamp":1610548200,"date":"2021-01-13","index":6504,"close":514.06,"high":515.61,"low":509.38,"open":511.21,"volume":513700},{"timestamp":1610634600,"date":"2021-01-14","index":6505,"close":544.65,"high":546.4,"low":529.89,"open":530.16,"volume":1450300},{"timestamp":1610721000,"date":"2021-01-15","index":6506,"close":527.5,"high":536.85,"low":525.36,"open":532.31,"volume":869200},{"timestamp":1611066600,"date":"2021-01-19","index":6507,"close":549.5,"high":550.48,"low":530.61,"open":533,"volume":1504000}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":6508,"close":549.38,"high":558.16,"low":543.16,"open":555.57,"volume":1121900},{"timestamp":1611239400,"date":"2021-01-21","index":6509,"close":570.74,"high":573.8,"low":565.61,"open":568,"volume":1272100},{"timestamp":1611325800,"date":"2021-01-22","index":6510,"close":569.45,"high":570.71,"low":562.79,"open":563.49,"volume":901600},{"timestamp":1611585000,"date":"2021-01-25","index":6511,"close":567.61,"high":568.22,"low":554.12,"open":562.15,"volume":966500},{"timestamp":1611671400,"date":"2021-01-26","index":6512,"close":549,"high":563.65,"low":548.44,"open":563.18,"volume":887700},{"timestamp":1611757800,"date":"2021-01-27","index":6513,"close":524.63,"high":539.52,"low":522.5,"open":534.97,"volume":1506800},{"timestamp":1611844200,"date":"2021-01-28","index":6514,"close":547.22,"high":553.84,"low":537.38,"open":542.11,"volume":968600},{"timestamp":1611930600,"date":"2021-01-29","index":6515,"close":534.16,"high":543.5,"low":528.3,"open":540.96,"volume":867300},{"timestamp":1612189800,"date":"2021-02-01","index":6516,"close":554.39,"high":555.47,"low":544.53,"open":547.4,"volume":849600},{"timestamp":1612276200,"date":"2021-02-02","index":6517,"close":553.5,"high":556.79,"low":549.45,"open":553.78,"volume":721600},{"timestamp":1612362600,"date":"2021-02-03","index":6518,"close":542.91,"high":551.72,"low":541.95,"open":551.29,"volume":635400}]},{"date":"2020-10-14","estimated":null,"reported":2.96,"pre":[],"post":[]},{"date":"2020-07-15","estimated":1.47,"reported":1.97,"pre":[{"timestamp":1593437400,"date":"2020-06-29","index":6367,"close":364.81,"high":365.1,"low":358.11,"open":362.93,"volume":612800},{"timestamp":1593523800,"date":"2020-06-30","index":6368,"close":368.03,"high":368.91,"low":362.19,"open":362.22,"volume":678600},{"timestamp":1593610200,"date":"2020-07-01","index":6369,"close":367.59,"high":370.19,"low":365.27,"open":368.03,"volume":516600},{"timestamp":1593696600,"date":"2020-07-02","index":6370,"close":373.22,"high":375.88,"low":372.41,"open":373.56,"volume":449400},{"timestamp":1594042200,"date":"2020-07-06","index":6371,"close":385.46,"high":389.49,"low":383.5,"open":386.28,"volume":752900},{"timestamp":1594128600,"date":"2020-07-07","index":6372,"close":382.02,"high":388.61,"low":381.87,"open":385.4,"volume":410900},{"timestamp":1594215000,"date":"2020-07-08","index":6373,"close":391.93,"high":392.15,"low":386.89,"open":388.83,"volume":599300},{"timestamp":1594301400,"date":"2020-07-09","index":6374,"close":394.72,"high":395.68,"low":386.1,"open":395.45,"volume":644200},{"timestamp":1594387800,"date":"2020-07-10","index":6375,"close":395.85,"high":399.19,"low":391.95,"open":399.08,"volume":667200},{"timestamp":1594647000,"date":"2020-07-13","index":6376,"close":388.62,"high":402.87,"low":387.87,"open":397.86,"volume":1083600},{"timestamp":1594733400,"date":"2020-07-14","index":6377,"close":396.83,"high":397.55,"low":385.41,"open":386.63,"volume":880100}],"post":[{"timestamp":1594819800,"date":"2020-07-15","index":6378,"close":375.43,"high":387.69,"low":372.51,"open":387.17,"volume":1640300},{"timestamp":1594906200,"date":"2020-07-16","index":6379,"close":385.22,"high":393.86,"low":372.82,"open":374.1,"volume":2240900},{"timestamp":1594992600,"date":"2020-07-17","index":6380,"close":383.59,"high":387.05,"low":380.11,"open":385.43,"volume":1048700},{"timestamp":1595251800,"date":"2020-07-20","index":6381,"close":391.48,"high":392.47,"low":382.08,"open":383.91,"volume":972600},{"timestamp":1595338200,"date":"2020-07-21","index":6382,"close":383.82,"high":392.29,"low":383.16,"open":392.14,"volume":823700},{"timestamp":1595424600,"date":"2020-07-22","index":6383,"close":392.6,"high":394.55,"low":389.75,"open":392.62,"volume":710100},{"timestamp":1595511000,"date":"2020-07-23","index":6384,"close":384.23,"high":394.21,"low":381.89,"open":390.05,"volume":990800},{"timestamp":1595597400,"date":"2020-07-24","index":6385,"close":367.68,"high":375.16,"low":366.77,"open":371.01,"volume":1628900},{"timestamp":1595856600,"date":"2020-07-27","index":6386,"close":381.78,"high":383.79,"low":376.26,"open":377.99,"volume":1080300},{"timestamp":1595943000,"date":"2020-07-28","index":6387,"close":376.36,"high":381.74,"low":376.19,"open":381.11,"volume":502000},{"timestamp":1596029400,"date":"2020-07-29","index":6388,"close":364.62,"high":366.16,"low":361.69,"open":365,"volume":1446700}]},{"date":"2020-04-15","estimated":1.35,"reported":1.03,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":6304,"close":268.03,"high":270.13,"low":260.69,"open":263.57,"volume":1142400},{"timestamp":1585661400,"date":"2020-03-31","index":6305,"close":261.64,"high":268.59,"low":259,"open":268.12,"volume":881800},{"timestamp":1585747800,"date":"2020-04-01","index":6306,"close":249.01,"high":257.68,"low":247.38,"open":253.13,"volume":715700},{"timestamp":1585834200,"date":"2020-04-02","index":6307,"close":247.28,"high":251.96,"low":242.25,"open":243.87,"volume":788600},{"timestamp":1585920600,"date":"2020-04-03","index":6308,"close":244.61,"high":248,"low":242.48,"open":246.06,"volume":571700},{"timestamp":1586179800,"date":"2020-04-06","index":6309,"close":271.13,"high":272.78,"low":259.42,"open":260,"volume":807600},{"timestamp":1586266200,"date":"2020-04-07","index":6310,"close":272.59,"high":281.28,"low":271,"open":280.46,"volume":768200},{"timestamp":1586352600,"date":"2020-04-08","index":6311,"close":278.58,"high":281.34,"low":274.41,"open":278.03,"volume":891700},{"timestamp":1586439000,"date":"2020-04-09","index":6312,"close":276.81,"high":285.13,"low":275.12,"open":282.22,"volume":728900},{"timestamp":1586784600,"date":"2020-04-13","index":6313,"close":274.1,"high":276.15,"low":272.01,"open":274.85,"volume":789400},{"timestamp":1586871000,"date":"2020-04-14","index":6314,"close":288.93,"high":294.76,"low":285.05,"open":286.99,"volume":1700600}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":6315,"close":282.49,"high":284.54,"low":275.05,"open":276.92,"volume":1487600},{"timestamp":1587043800,"date":"2020-04-16","index":6316,"close":292.4,"high":292.55,"low":286.17,"open":289.83,"volume":1212000},{"timestamp":1587130200,"date":"2020-04-17","index":6317,"close":295.65,"high":301.43,"low":293.61,"open":301.25,"volume":899100},{"timestamp":1587389400,"date":"2020-04-20","index":6318,"close":291.58,"high":298.01,"low":291.44,"open":291.65,"volume":510100},{"timestamp":1587475800,"date":"2020-04-21","index":6319,"close":281.09,"high":287.55,"low":278.57,"open":286.07,"volume":663700},{"timestamp":1587562200,"date":"2020-04-22","index":6320,"close":294.97,"high":295.47,"low":288.23,"open":290,"volume":596100},{"timestamp":1587648600,"date":"2020-04-23","index":6321,"close":289.4,"high":297.16,"low":288.31,"open":290.94,"volume":730500},{"timestamp":1587735000,"date":"2020-04-24","index":6322,"close":291.84,"high":292.46,"low":285.97,"open":289.89,"volume":464200},{"timestamp":1587994200,"date":"2020-04-27","index":6323,"close":290.9,"high":294.76,"low":290.28,"open":293.79,"volume":689100},{"timestamp":1588080600,"date":"2020-04-28","index":6324,"close":291.42,"high":297.59,"low":291.09,"open":297.59,"volume":532000},{"timestamp":1588167000,"date":"2020-04-29","index":6325,"close":303.71,"high":304.76,"low":295.35,"open":296.3,"volume":968000}]},{"date":"2020-01-22","estimated":2.67,"reported":2.98,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":6246,"close":295.58,"high":295.72,"low":292.43,"open":293.17,"volume":617600},{"timestamp":1578407400,"date":"2020-01-07","index":6247,"close":298.79,"high":301.22,"low":297.41,"open":298.67,"volume":477700},{"timestamp":1578493800,"date":"2020-01-08","index":6248,"close":301.89,"high":303.19,"low":299.94,"open":300.66,"volume":536900},{"timestamp":1578580200,"date":"2020-01-09","index":6249,"close":301.38,"high":303.91,"low":300.27,"open":303.28,"volume":579700},{"timestamp":1578666600,"date":"2020-01-10","index":6250,"close":296.18,"high":300.51,"low":295.56,"open":300.05,"volume":447700},{"timestamp":1578925800,"date":"2020-01-13","index":6251,"close":301.45,"high":301.62,"low":297.5,"open":298.68,"volume":405700},{"timestamp":1579012200,"date":"2020-01-14","index":6252,"close":302.55,"high":305.9,"low":298.47,"open":299.15,"volume":609600},{"timestamp":1579098600,"date":"2020-01-15","index":6253,"close":300.08,"high":302.95,"low":299.75,"open":301.6,"volume":505300},{"timestamp":1579185000,"date":"2020-01-16","index":6254,"close":301.08,"high":302.94,"low":299.55,"open":302.55,"volume":547500},{"timestamp":1579271400,"date":"2020-01-17","index":6255,"close":300.04,"high":301.05,"low":299.27,"open":300.9,"volume":743900},{"timestamp":1579617000,"date":"2020-01-21","index":6256,"close":298.4,"high":301.25,"low":297.47,"open":298.11,"volume":573000}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":6257,"close":296.25,"high":301.66,"low":296.01,"open":300.56,"volume":1108600},{"timestamp":1579789800,"date":"2020-01-23","index":6258,"close":294.32,"high":297.1,"low":291.56,"open":296.93,"volume":713000},{"timestamp":1579876200,"date":"2020-01-24","index":6259,"close":295.83,"high":299.33,"low":294.49,"open":296.89,"volume":977800},{"timestamp":1580135400,"date":"2020-01-27","index":6260,"close":284.28,"high":288.62,"low":283.77,"open":287.16,"volume":889100},{"timestamp":1580221800,"date":"2020-01-28","index":6261,"close":290.18,"high":290.26,"low":285.16,"open":286.23,"volume":1636100},{"timestamp":1580308200,"date":"2020-01-29","index":6262,"close":296.14,"high":298.29,"low":293.71,"open":296.07,"volume":965500},{"timestamp":1580394600,"date":"2020-01-30","index":6263,"close":294.38,"high":294.7,"low":290.54,"open":290.79,"volume":794100},{"timestamp":1580481000,"date":"2020-01-31","index":6264,"close":280.66,"high":288.25,"low":280.17,"open":288,"volume":1272600},{"timestamp":1580740200,"date":"2020-02-03","index":6265,"close":288.16,"high":288.85,"low":283.32,"open":283.63,"volume":823200},{"timestamp":1580826600,"date":"2020-02-04","index":6266,"close":299.23,"high":299.26,"low":294.23,"open":294.91,"volume":795300},{"timestamp":1580913000,"date":"2020-02-05","index":6267,"close":306.32,"high":307.35,"low":303.05,"open":307.35,"volume":1042000}]},{"date":"2019-10-16","estimated":1.62,"reported":1.66,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":6180,"close":245.39,"high":250.17,"low":244.68,"open":249.17,"volume":655300},{"timestamp":1570023000,"date":"2019-10-02","index":6181,"close":240.29,"high":243.52,"low":238.29,"open":243.49,"volume":710100},{"timestamp":1570109400,"date":"2019-10-03","index":6182,"close":244.35,"high":244.88,"low":238.54,"open":240.91,"volume":531000},{"timestamp":1570195800,"date":"2019-10-04","index":6183,"close":246.04,"high":246.36,"low":244.18,"open":244.47,"volume":518000},{"timestamp":1570455000,"date":"2019-10-07","index":6184,"close":247.42,"high":249.43,"low":247.18,"open":247.41,"volume":515900},{"timestamp":1570541400,"date":"2019-10-08","index":6185,"close":242.08,"high":245.6,"low":241.51,"open":244.05,"volume":576700},{"timestamp":1570627800,"date":"2019-10-09","index":6186,"close":246.27,"high":247.95,"low":244.84,"open":245.56,"volume":431300},{"timestamp":1570714200,"date":"2019-10-10","index":6187,"close":251.49,"high":254.24,"low":248.38,"open":249.14,"volume":835700},{"timestamp":1570800600,"date":"2019-10-11","index":6188,"close":260,"high":262.46,"low":257.74,"open":258.4,"volume":1034300},{"timestamp":1571059800,"date":"2019-10-14","index":6189,"close":261.64,"high":262,"low":259.09,"open":259.82,"volume":731800},{"timestamp":1571146200,"date":"2019-10-15","index":6190,"close":267.54,"high":269.39,"low":263.01,"open":263.44,"volume":1265400}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":6191,"close":254.47,"high":260.7,"low":253.53,"open":260.26,"volume":1720200},{"timestamp":1571319000,"date":"2019-10-17","index":6192,"close":253.76,"high":257.17,"low":253.26,"open":256.19,"volume":1543900},{"timestamp":1571405400,"date":"2019-10-18","index":6193,"close":254.42,"high":255.3,"low":252.33,"open":253.99,"volume":1640900},{"timestamp":1571664600,"date":"2019-10-21","index":6194,"close":260.43,"high":261,"low":257.1,"open":257.78,"volume":790400},{"timestamp":1571751000,"date":"2019-10-22","index":6195,"close":255.29,"high":260.27,"low":255.07,"open":258.81,"volume":797300},{"timestamp":1571837400,"date":"2019-10-23","index":6196,"close":257.66,"high":257.95,"low":253.59,"open":254.85,"volume":917100},{"timestamp":1571923800,"date":"2019-10-24","index":6197,"close":264.97,"high":265.48,"low":260.65,"open":260.8,"volume":642300},{"timestamp":1572010200,"date":"2019-10-25","index":6198,"close":263.99,"high":264.7,"low":261.88,"open":262.45,"volume":550500},{"timestamp":1572269400,"date":"2019-10-28","index":6199,"close":266.51,"high":268.36,"low":265.88,"open":267.39,"volume":683000},{"timestamp":1572355800,"date":"2019-10-29","index":6200,"close":264.6,"high":269.26,"low":264.24,"open":268.88,"volume":501900},{"timestamp":1572442200,"date":"2019-10-30","index":6201,"close":265.65,"high":266.02,"low":261.08,"open":263.16,"volume":494700}]},{"date":"2019-07-18","estimated":1.13,"reported":1.27,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":6117,"close":214.42,"high":215.27,"low":213.36,"open":214.52,"volume":572400},{"timestamp":1562160600,"date":"2019-07-03","index":6118,"close":213.83,"high":214.79,"low":213.39,"open":213.83,"volume":297100},{"timestamp":1562333400,"date":"2019-07-05","index":6119,"close":209.75,"high":210.38,"low":207.19,"open":209.53,"volume":428600},{"timestamp":1562592600,"date":"2019-07-08","index":6120,"close":208.03,"high":209.51,"low":206.82,"open":208.57,"volume":425300},{"timestamp":1562679000,"date":"2019-07-09","index":6121,"close":206.61,"high":207.31,"low":205.3,"open":205.89,"volume":530000},{"timestamp":1562765400,"date":"2019-07-10","index":6122,"close":208.12,"high":209.31,"low":206.97,"open":207.5,"volume":986500},{"timestamp":1562851800,"date":"2019-07-11","index":6123,"close":208.74,"high":209.75,"low":207.3,"open":209.61,"volume":269600},{"timestamp":1562938200,"date":"2019-07-12","index":6124,"close":208.18,"high":209.06,"low":207.38,"open":208.04,"volume":427400},{"timestamp":1563197400,"date":"2019-07-15","index":6125,"close":206.76,"high":209.19,"low":206.05,"open":208.32,"volume":681300},{"timestamp":1563283800,"date":"2019-07-16","index":6126,"close":205,"high":206.93,"low":204.36,"open":205.4,"volume":639200},{"timestamp":1563370200,"date":"2019-07-17","index":6127,"close":217.67,"high":219.58,"low":215.21,"open":217.65,"volume":2050400}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":6128,"close":226.65,"high":226.99,"low":221.57,"open":221.69,"volume":1750500},{"timestamp":1563543000,"date":"2019-07-19","index":6129,"close":223.62,"high":224.93,"low":223.11,"open":223.19,"volume":790500},{"timestamp":1563802200,"date":"2019-07-22","index":6130,"close":227.74,"high":228.12,"low":225.29,"open":225.29,"volume":787500},{"timestamp":1563888600,"date":"2019-07-23","index":6131,"close":230.21,"high":231.33,"low":229.32,"open":230.87,"volume":831100},{"timestamp":1563975000,"date":"2019-07-24","index":6132,"close":234.06,"high":234.5,"low":230.01,"open":230.19,"volume":786500},{"timestamp":1564061400,"date":"2019-07-25","index":6133,"close":230.05,"high":232.97,"low":229.72,"open":232.76,"volume":521700},{"timestamp":1564147800,"date":"2019-07-26","index":6134,"close":230.85,"high":232.41,"low":230.83,"open":232.22,"volume":399700},{"timestamp":1564407000,"date":"2019-07-29","index":6135,"close":230.97,"high":231.26,"low":229.39,"open":230.61,"volume":325900},{"timestamp":1564493400,"date":"2019-07-30","index":6136,"close":228.34,"high":229.41,"low":227.33,"open":227.66,"volume":462000},{"timestamp":1564579800,"date":"2019-07-31","index":6137,"close":222.81,"high":227.36,"low":221.21,"open":227.06,"volume":519500},{"timestamp":1564666200,"date":"2019-08-01","index":6138,"close":221.44,"high":229.97,"low":219.18,"open":225.98,"volume":834200}]},{"date":"2019-04-17","estimated":1.69,"reported":0.99,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":6054,"close":193.84,"high":194.18,"low":192.36,"open":193.98,"volume":498300},{"timestamp":1554298200,"date":"2019-04-03","index":6055,"close":197.74,"high":198.69,"low":196.58,"open":197.16,"volume":691700},{"timestamp":1554384600,"date":"2019-04-04","index":6056,"close":198.38,"high":199.02,"low":197.43,"open":198.25,"volume":437500},{"timestamp":1554471000,"date":"2019-04-05","index":6057,"close":201.39,"high":201.72,"low":200.5,"open":200.57,"volume":503300},{"timestamp":1554730200,"date":"2019-04-08","index":6058,"close":203.56,"high":203.68,"low":201.63,"open":202,"volume":503600},{"timestamp":1554816600,"date":"2019-04-09","index":6059,"close":201.57,"high":203.01,"low":201.07,"open":202.1,"volume":708300},{"timestamp":1554903000,"date":"2019-04-10","index":6060,"close":199.79,"high":200.72,"low":198.59,"open":200.09,"volume":611600},{"timestamp":1554989400,"date":"2019-04-11","index":6061,"close":197.91,"high":199.25,"low":197.29,"open":197.72,"volume":453300},{"timestamp":1555075800,"date":"2019-04-12","index":6062,"close":202.82,"high":202.88,"low":200.67,"open":201.83,"volume":430900},{"timestamp":1555335000,"date":"2019-04-15","index":6063,"close":199.84,"high":201.73,"low":199.01,"open":201.28,"volume":389400},{"timestamp":1555421400,"date":"2019-04-16","index":6064,"close":203.62,"high":204.46,"low":201.08,"open":201.38,"volume":755200}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":6065,"close":203.36,"high":208.9,"low":200.58,"open":208.38,"volume":1280500},{"timestamp":1555594200,"date":"2019-04-18","index":6066,"close":205.91,"high":207.03,"low":204.58,"open":206.05,"volume":1007900},{"timestamp":1555939800,"date":"2019-04-22","index":6067,"close":205.51,"high":205.87,"low":203.73,"open":204.62,"volume":357500},{"timestamp":1556026200,"date":"2019-04-23","index":6068,"close":205.29,"high":206.11,"low":204.03,"open":204.11,"volume":438200},{"timestamp":1556112600,"date":"2019-04-24","index":6069,"close":205.41,"high":207.81,"low":205.2,"open":205.56,"volume":485700},{"timestamp":1556199000,"date":"2019-04-25","index":6070,"close":206.21,"high":207.31,"low":204.02,"open":206.86,"volume":756700},{"timestamp":1556285400,"date":"2019-04-26","index":6071,"close":207.2,"high":207.26,"low":203.18,"open":204.87,"volume":637900},{"timestamp":1556544600,"date":"2019-04-29","index":6072,"close":206.41,"high":207.26,"low":205.06,"open":205.91,"volume":365800},{"timestamp":1556631000,"date":"2019-04-30","index":6073,"close":208.82,"high":209.01,"low":206.29,"open":206.64,"volume":337500},{"timestamp":1556717400,"date":"2019-05-01","index":6074,"close":206.39,"high":210.87,"low":206.37,"open":209.92,"volume":391200},{"timestamp":1556803800,"date":"2019-05-02","index":6075,"close":205.93,"high":207.48,"low":204.09,"open":206.54,"volume":405500}]},{"date":"2019-01-23","estimated":2.11,"reported":2.19,"pre":[{"timestamp":1546871400,"date":"2019-01-07","index":5995,"close":157.59,"high":159.26,"low":155.82,"open":156.5,"volume":971900},{"timestamp":1546957800,"date":"2019-01-08","index":5996,"close":156.43,"high":158.77,"low":155.55,"open":158.5,"volume":531700},{"timestamp":1547044200,"date":"2019-01-09","index":5997,"close":162.92,"high":163.63,"low":160.97,"open":161.9,"volume":779900},{"timestamp":1547130600,"date":"2019-01-10","index":5998,"close":162.61,"high":163.05,"low":160.51,"open":161.29,"volume":1028100},{"timestamp":1547217000,"date":"2019-01-11","index":5999,"close":162.02,"high":163.37,"low":160.87,"open":161.5,"volume":639600},{"timestamp":1547476200,"date":"2019-01-14","index":6000,"close":158.69,"high":160.35,"low":158.26,"open":160.1,"volume":680200},{"timestamp":1547562600,"date":"2019-01-15","index":6001,"close":159.23,"high":160.89,"low":158.28,"open":158.92,"volume":482700},{"timestamp":1547649000,"date":"2019-01-16","index":6002,"close":157.28,"high":159.39,"low":157.19,"open":159.17,"volume":537600},{"timestamp":1547735400,"date":"2019-01-17","index":6003,"close":157.54,"high":158.63,"low":155.22,"open":155.78,"volume":953000},{"timestamp":1547821800,"date":"2019-01-18","index":6004,"close":162.7,"high":164.01,"low":158.86,"open":159.18,"volume":1664700},{"timestamp":1548167400,"date":"2019-01-22","index":6005,"close":159.5,"high":161,"low":157.97,"open":160.9,"volume":968500}],"post":[{"timestamp":1548253800,"date":"2019-01-23","index":6006,"close":162.12,"high":164.05,"low":160.66,"open":163.33,"volume":1458900},{"timestamp":1548340200,"date":"2019-01-24","index":6007,"close":168.9,"high":169.54,"low":167.29,"open":167.53,"volume":1385700},{"timestamp":1548426600,"date":"2019-01-25","index":6008,"close":176.66,"high":176.84,"low":172.63,"open":173.21,"volume":1352900},{"timestamp":1548685800,"date":"2019-01-28","index":6009,"close":174.15,"high":175.43,"low":171.24,"open":171.74,"volume":2261100},{"timestamp":1548772200,"date":"2019-01-29","index":6010,"close":174.61,"high":174.78,"low":172.33,"open":174.44,"volume":966800},{"timestamp":1548858600,"date":"2019-01-30","index":6011,"close":177.19,"high":177.59,"low":173.74,"open":175.15,"volume":687600},{"timestamp":1548945000,"date":"2019-01-31","index":6012,"close":175.03,"high":176.51,"low":174.26,"open":174.71,"volume":562100},{"timestamp":1549031400,"date":"2019-02-01","index":6013,"close":178.41,"high":178.63,"low":176.18,"open":176.79,"volume":795000},{"timestamp":1549290600,"date":"2019-02-04","index":6014,"close":179.56,"high":179.72,"low":177.86,"open":178.43,"volume":543000},{"timestamp":1549377000,"date":"2019-02-05","index":6015,"close":181.61,"high":182.13,"low":179.56,"open":179.81,"volume":650800},{"timestamp":1549463400,"date":"2019-02-06","index":6016,"close":186.86,"high":187.05,"low":184.02,"open":184.05,"volume":1554900}]},{"date":"2018-10-17","estimated":1.81,"reported":1.86,"pre":[{"timestamp":1538487000,"date":"2018-10-02","index":5930,"close":190.16,"high":192.34,"low":188.27,"open":188.27,"volume":421000},{"timestamp":1538573400,"date":"2018-10-03","index":5931,"close":191.81,"high":192.34,"low":189.94,"open":191.26,"volume":826600},{"timestamp":1538659800,"date":"2018-10-04","index":5932,"close":187.46,"high":191.08,"low":184.9,"open":190.94,"volume":610400},{"timestamp":1538746200,"date":"2018-10-05","index":5933,"close":183.79,"high":186.98,"low":181.59,"open":185.9,"volume":691200},{"timestamp":1539005400,"date":"2018-10-08","index":5934,"close":181.68,"high":182.88,"low":179.69,"open":181,"volume":603900},{"timestamp":1539091800,"date":"2018-10-09","index":5935,"close":182.95,"high":183.96,"low":180.39,"open":180.68,"volume":596000},{"timestamp":1539178200,"date":"2018-10-10","index":5936,"close":171.92,"high":176.52,"low":171.85,"open":174.61,"volume":1515900},{"timestamp":1539264600,"date":"2018-10-11","index":5937,"close":171.78,"high":180.18,"low":169.59,"open":176.09,"volume":1665300},{"timestamp":1539351000,"date":"2018-10-12","index":5938,"close":174.28,"high":176.34,"low":171.35,"open":175.46,"volume":906100},{"timestamp":1539610200,"date":"2018-10-15","index":5939,"close":173.35,"high":175.12,"low":172.83,"open":173.42,"volume":672600},{"timestamp":1539696600,"date":"2018-10-16","index":5940,"close":181.72,"high":182.24,"low":177.78,"open":178.38,"volume":823600}],"post":[{"timestamp":1539783000,"date":"2018-10-17","index":5941,"close":185.01,"high":189.25,"low":183.31,"open":187.58,"volume":1709500},{"timestamp":1539869400,"date":"2018-10-18","index":5942,"close":176.44,"high":182.8,"low":175.85,"open":182.38,"volume":847700},{"timestamp":1539955800,"date":"2018-10-19","index":5943,"close":175.76,"high":178.24,"low":173.71,"open":176.19,"volume":740400},{"timestamp":1540215000,"date":"2018-10-22","index":5944,"close":176.33,"high":177.02,"low":174.26,"open":176.46,"volume":518600},{"timestamp":1540301400,"date":"2018-10-23","index":5945,"close":172.95,"high":174.42,"low":167.26,"open":167.53,"volume":1260800},{"timestamp":1540387800,"date":"2018-10-24","index":5946,"close":158.16,"high":167.7,"low":157.95,"open":167.3,"volume":1942800},{"timestamp":1540474200,"date":"2018-10-25","index":5947,"close":169.04,"high":170.29,"low":163.69,"open":165.15,"volume":1067700},{"timestamp":1540560600,"date":"2018-10-26","index":5948,"close":166.21,"high":169.16,"low":162.26,"open":164.4,"volume":876000},{"timestamp":1540819800,"date":"2018-10-29","index":5949,"close":163.37,"high":169.7,"low":160.38,"open":168.52,"volume":745500},{"timestamp":1540906200,"date":"2018-10-30","index":5950,"close":168.74,"high":169.41,"low":165.66,"open":166.1,"volume":1307500},{"timestamp":1540992600,"date":"2018-10-31","index":5951,"close":172.36,"high":173.09,"low":169.98,"open":170.96,"volume":731400}]},{"date":"2018-07-19","estimated":1.41,"reported":1.63,"pre":[{"timestamp":1530624600,"date":"2018-07-03","index":5867,"close":191.47,"high":194.9,"low":191.27,"open":193.44,"volume":434600},{"timestamp":1530797400,"date":"2018-07-05","index":5868,"close":195.99,"high":196.67,"low":194.52,"open":195.68,"volume":540800},{"timestamp":1530883800,"date":"2018-07-06","index":5869,"close":197.32,"high":197.84,"low":194.16,"open":194.19,"volume":380300},{"timestamp":1531143000,"date":"2018-07-09","index":5870,"close":199.11,"high":200.22,"low":197.44,"open":199.98,"volume":1242600},{"timestamp":1531229400,"date":"2018-07-10","index":5871,"close":199.43,"high":200.69,"low":198.55,"open":200.47,"volume":977300},{"timestamp":1531315800,"date":"2018-07-11","index":5872,"close":193.59,"high":197.49,"low":193.33,"open":196.7,"volume":842500},{"timestamp":1531402200,"date":"2018-07-12","index":5873,"close":199.33,"high":199.37,"low":196.27,"open":196.8,"volume":625100},{"timestamp":1531488600,"date":"2018-07-13","index":5874,"close":199.19,"high":200.32,"low":198.57,"open":200.32,"volume":422900},{"timestamp":1531747800,"date":"2018-07-16","index":5875,"close":200.08,"high":201.14,"low":199.37,"open":199.86,"volume":1153300},{"timestamp":1531834200,"date":"2018-07-17","index":5876,"close":204.34,"high":204.88,"low":199.39,"open":199.81,"volume":1383900},{"timestamp":1531920600,"date":"2018-07-18","index":5877,"close":217.9,"high":218.48,"low":212.75,"open":213.09,"volume":3615000}],"post":[{"timestamp":1532007000,"date":"2018-07-19","index":5878,"close":215.26,"high":216.7,"low":214.65,"open":215.75,"volume":843000},{"timestamp":1532093400,"date":"2018-07-20","index":5879,"close":219.81,"high":221.46,"low":216.71,"open":216.71,"volume":1371300},{"timestamp":1532352600,"date":"2018-07-23","index":5880,"close":220.78,"high":221.66,"low":217,"open":219.57,"volume":930500},{"timestamp":1532439000,"date":"2018-07-24","index":5881,"close":213.7,"high":219.87,"low":213.16,"open":219.46,"volume":918500},{"timestamp":1532525400,"date":"2018-07-25","index":5882,"close":218.97,"high":219.07,"low":214.89,"open":215.72,"volume":2240200},{"timestamp":1532611800,"date":"2018-07-26","index":5883,"close":216.65,"high":216.84,"low":214.23,"open":216.07,"volume":1511000},{"timestamp":1532698200,"date":"2018-07-27","index":5884,"close":213.3,"high":217.51,"low":212.43,"open":216.86,"volume":920600},{"timestamp":1532957400,"date":"2018-07-30","index":5885,"close":214.5,"high":216.6,"low":213.61,"open":216.43,"volume":692600},{"timestamp":1533043800,"date":"2018-07-31","index":5886,"close":214,"high":216.3,"low":213.96,"open":215.15,"volume":1162300},{"timestamp":1533130200,"date":"2018-08-01","index":5887,"close":213.91,"high":215.37,"low":212.74,"open":214.01,"volume":802500},{"timestamp":1533216600,"date":"2018-08-02","index":5888,"close":215.82,"high":216.12,"low":212.2,"open":212.67,"volume":613900}]},{"date":"2018-04-18","estimated":1.13,"reported":1.55,"pre":[{"timestamp":1522762200,"date":"2018-04-03","index":5803,"close":199.43,"high":200.09,"low":196.4,"open":197.6,"volume":1165600},{"timestamp":1522848600,"date":"2018-04-04","index":5804,"close":198.26,"high":198.31,"low":191.49,"open":191.66,"volume":1704900},{"timestamp":1522935000,"date":"2018-04-05","index":5805,"close":198.68,"high":200.93,"low":197.27,"open":199.44,"volume":861200},{"timestamp":1523021400,"date":"2018-04-06","index":5806,"close":194.63,"high":199.28,"low":194.01,"open":197.49,"volume":837900},{"timestamp":1523280600,"date":"2018-04-09","index":5807,"close":198.53,"high":202.57,"low":196.89,"open":198.01,"volume":774100},{"timestamp":1523367000,"date":"2018-04-10","index":5808,"close":205.55,"high":207.07,"low":202,"open":204.42,"volume":885800},{"timestamp":1523453400,"date":"2018-04-11","index":5809,"close":205.55,"high":206.7,"low":203.88,"open":204.14,"volume":855500},{"timestamp":1523539800,"date":"2018-04-12","index":5810,"close":206.24,"high":207.32,"low":205.07,"open":205.87,"volume":1044500},{"timestamp":1523626200,"date":"2018-04-13","index":5811,"close":205.65,"high":207.15,"low":204.83,"open":205.83,"volume":526000},{"timestamp":1523885400,"date":"2018-04-16","index":5812,"close":206.7,"high":207.97,"low":205.56,"open":207.64,"volume":828600},{"timestamp":1523971800,"date":"2018-04-17","index":5813,"close":212.7,"high":213.35,"low":207.84,"open":208.48,"volume":1233000}],"post":[{"timestamp":1524058200,"date":"2018-04-18","index":5814,"close":206.32,"high":208.75,"low":203,"open":208.75,"volume":1700600},{"timestamp":1524144600,"date":"2018-04-19","index":5815,"close":195.1,"high":203.62,"low":194.19,"open":203.51,"volume":2623900},{"timestamp":1524231000,"date":"2018-04-20","index":5816,"close":193.02,"high":195.99,"low":192.3,"open":194.83,"volume":1729200},{"timestamp":1524490200,"date":"2018-04-23","index":5817,"close":191.32,"high":195.28,"low":190.65,"open":194.44,"volume":808200},{"timestamp":1524576600,"date":"2018-04-24","index":5818,"close":194.05,"high":197.07,"low":191.67,"open":196.02,"volume":1147600},{"timestamp":1524663000,"date":"2018-04-25","index":5819,"close":191.66,"high":193.83,"low":190.32,"open":193.65,"volume":830300},{"timestamp":1524749400,"date":"2018-04-26","index":5820,"close":195.68,"high":195.98,"low":193.3,"open":193.94,"volume":875600},{"timestamp":1524835800,"date":"2018-04-27","index":5821,"close":191.75,"high":194.65,"low":191.18,"open":194.48,"volume":1109600},{"timestamp":1525095000,"date":"2018-04-30","index":5822,"close":188.45,"high":190.21,"low":187.63,"open":189.62,"volume":645900},{"timestamp":1525181400,"date":"2018-05-01","index":5823,"close":191.44,"high":191.76,"low":187.98,"open":188.5,"volume":484200},{"timestamp":1525267800,"date":"2018-05-02","index":5824,"close":190.34,"high":192.19,"low":189.97,"open":191.21,"volume":509500}]},{"date":"2018-01-17","estimated":1.3,"reported":1.76,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":5740,"close":173.82,"high":174.87,"low":173.72,"open":174.61,"volume":194400},{"timestamp":1514903400,"date":"2018-01-02","index":5741,"close":177.73,"high":177.84,"low":173.98,"open":174.14,"volume":818600},{"timestamp":1514989800,"date":"2018-01-03","index":5742,"close":179.08,"high":179.58,"low":177.68,"open":177.73,"volume":1054200},{"timestamp":1515076200,"date":"2018-01-04","index":5743,"close":180.75,"high":181.77,"low":179.4,"open":180.49,"volume":915600},{"timestamp":1515162600,"date":"2018-01-05","index":5744,"close":182.87,"high":183.45,"low":180.75,"open":180.84,"volume":516100},{"timestamp":1515421800,"date":"2018-01-08","index":5745,"close":183.83,"high":184.46,"low":182.81,"open":183.19,"volume":763900},{"timestamp":1515508200,"date":"2018-01-09","index":5746,"close":182.84,"high":184.17,"low":181.24,"open":184.07,"volume":854300},{"timestamp":1515594600,"date":"2018-01-10","index":5747,"close":180.71,"high":181.55,"low":179.33,"open":181.39,"volume":668700},{"timestamp":1515681000,"date":"2018-01-11","index":5748,"close":178.55,"high":180.23,"low":177.91,"open":180.08,"volume":831900},{"timestamp":1515767400,"date":"2018-01-12","index":5749,"close":180.87,"high":181.47,"low":179.94,"open":181.11,"volume":710300},{"timestamp":1516113000,"date":"2018-01-16","index":5750,"close":186.38,"high":188.5,"low":185.26,"open":187.7,"volume":1518900}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":5751,"close":199.18,"high":201.2,"low":194.76,"open":194.99,"volume":2653200},{"timestamp":1516285800,"date":"2018-01-18","index":5752,"close":203.36,"high":205.58,"low":201.81,"open":202.18,"volume":3618500},{"timestamp":1516372200,"date":"2018-01-19","index":5753,"close":205.52,"high":206.03,"low":203.17,"open":205.22,"volume":1122900},{"timestamp":1516631400,"date":"2018-01-22","index":5754,"close":205.54,"high":205.54,"low":203.3,"open":204.5,"volume":1002300},{"timestamp":1516717800,"date":"2018-01-23","index":5755,"close":205.43,"high":205.92,"low":204.05,"open":204.42,"volume":559900},{"timestamp":1516804200,"date":"2018-01-24","index":5756,"close":202.25,"high":204.01,"low":200.47,"open":203.51,"volume":669800},{"timestamp":1516890600,"date":"2018-01-25","index":5757,"close":200.83,"high":208.58,"low":200.65,"open":207.14,"volume":1380200},{"timestamp":1516977000,"date":"2018-01-26","index":5758,"close":206.51,"high":206.67,"low":203.73,"open":204.04,"volume":1069200},{"timestamp":1517236200,"date":"2018-01-29","index":5759,"close":204.02,"high":204.59,"low":201.93,"open":204.34,"volume":1064500},{"timestamp":1517322600,"date":"2018-01-30","index":5760,"close":200.23,"high":203.42,"low":200.03,"open":202.86,"volume":744900},{"timestamp":1517409000,"date":"2018-01-31","index":5761,"close":202.96,"high":203.66,"low":202,"open":202.39,"volume":701800}]},{"date":"2017-10-18","estimated":1.29,"reported":1.52,"pre":[{"timestamp":1507037400,"date":"2017-10-03","index":5679,"close":170.46,"high":170.63,"low":169.56,"open":170.46,"volume":454400},{"timestamp":1507123800,"date":"2017-10-04","index":5680,"close":171.19,"high":171.43,"low":169.52,"open":169.97,"volume":861200},{"timestamp":1507210200,"date":"2017-10-05","index":5681,"close":168.52,"high":169.82,"low":167.86,"open":169.55,"volume":422300},{"timestamp":1507296600,"date":"2017-10-06","index":5682,"close":169.44,"high":170.92,"low":167.7,"open":168,"volume":1224200},{"timestamp":1507555800,"date":"2017-10-09","index":5683,"close":170.14,"high":170.65,"low":169.3,"open":169.46,"volume":352800},{"timestamp":1507642200,"date":"2017-10-10","index":5684,"close":171.18,"high":171.18,"low":168.92,"open":170.27,"volume":522200},{"timestamp":1507728600,"date":"2017-10-11","index":5685,"close":172.9,"high":173.06,"low":171.08,"open":171.36,"volume":859100},{"timestamp":1507815000,"date":"2017-10-12","index":5686,"close":173.61,"high":174.89,"low":171.95,"open":172.06,"volume":1302000},{"timestamp":1507901400,"date":"2017-10-13","index":5687,"close":176.3,"high":176.87,"low":175.58,"open":176.57,"volume":809400},{"timestamp":1508160600,"date":"2017-10-16","index":5688,"close":176.59,"high":176.6,"low":175.41,"open":175.81,"volume":743200},{"timestamp":1508247000,"date":"2017-10-17","index":5689,"close":176.34,"high":176.69,"low":174.49,"open":176.01,"volume":1055300}],"post":[{"timestamp":1508333400,"date":"2017-10-18","index":5690,"close":171.73,"high":175.97,"low":168.62,"open":175.84,"volume":2715900},{"timestamp":1508419800,"date":"2017-10-19","index":5691,"close":176.02,"high":176.29,"low":173.42,"open":174.03,"volume":1120100},{"timestamp":1508506200,"date":"2017-10-20","index":5692,"close":175.22,"high":176.22,"low":174.69,"open":176.01,"volume":1091300},{"timestamp":1508765400,"date":"2017-10-23","index":5693,"close":178.07,"high":179.28,"low":177.29,"open":177.95,"volume":1240700},{"timestamp":1508851800,"date":"2017-10-24","index":5694,"close":178.43,"high":178.49,"low":177.25,"open":177.81,"volume":614400},{"timestamp":1508938200,"date":"2017-10-25","index":5695,"close":177.36,"high":178.98,"low":175.72,"open":178.5,"volume":560000},{"timestamp":1509024600,"date":"2017-10-26","index":5696,"close":177.82,"high":178.54,"low":176.87,"open":177.53,"volume":427700},{"timestamp":1509111000,"date":"2017-10-27","index":5697,"close":178.93,"high":179.26,"low":177.13,"open":178.25,"volume":703800},{"timestamp":1509370200,"date":"2017-10-30","index":5698,"close":177.93,"high":178.84,"low":177.29,"open":178.29,"volume":1268300},{"timestamp":1509456600,"date":"2017-10-31","index":5699,"close":180.75,"high":180.97,"low":179.63,"open":179.66,"volume":526400},{"timestamp":1509543000,"date":"2017-11-01","index":5700,"close":181.4,"high":182.98,"low":179.54,"open":182.68,"volume":941900}]},{"date":"2017-07-19","estimated":1.03,"reported":1.18,"pre":[{"timestamp":1499088600,"date":"2017-07-03","index":5615,"close":129.67,"high":131.34,"low":129.33,"open":131.1,"volume":427900},{"timestamp":1499261400,"date":"2017-07-05","index":5616,"close":131.48,"high":131.57,"low":129.44,"open":129.49,"volume":796200},{"timestamp":1499347800,"date":"2017-07-06","index":5617,"close":131.22,"high":131.77,"low":130.1,"open":130.79,"volume":832000},{"timestamp":1499434200,"date":"2017-07-07","index":5618,"close":132.89,"high":133.54,"low":131.83,"open":131.83,"volume":588700},{"timestamp":1499693400,"date":"2017-07-10","index":5619,"close":134.81,"high":135.05,"low":133.51,"open":134,"volume":439700},{"timestamp":1499779800,"date":"2017-07-11","index":5620,"close":135.82,"high":136.06,"low":133.67,"open":133.7,"volume":1100900},{"timestamp":1499866200,"date":"2017-07-12","index":5621,"close":137.04,"high":137.55,"low":136.28,"open":136.61,"volume":841300},{"timestamp":1499952600,"date":"2017-07-13","index":5622,"close":136.85,"high":137.57,"low":136.37,"open":136.76,"volume":484300},{"timestamp":1500039000,"date":"2017-07-14","index":5623,"close":139.92,"high":140.05,"low":137.89,"open":138.04,"volume":1164700},{"timestamp":1500298200,"date":"2017-07-17","index":5624,"close":140.22,"high":140.79,"low":139.1,"open":140.42,"volume":869900},{"timestamp":1500384600,"date":"2017-07-18","index":5625,"close":143.25,"high":143.38,"low":141.13,"open":141.28,"volume":1252200}],"post":[{"timestamp":1500471000,"date":"2017-07-19","index":5626,"close":150.63,"high":150.82,"low":147.96,"open":148.62,"volume":2528800},{"timestamp":1500557400,"date":"2017-07-20","index":5627,"close":153.82,"high":154.35,"low":151.36,"open":152.24,"volume":2971500},{"timestamp":1500643800,"date":"2017-07-21","index":5628,"close":154.29,"high":154.35,"low":152.65,"open":153.09,"volume":938400},{"timestamp":1500903000,"date":"2017-07-24","index":5629,"close":153.74,"high":154.5,"low":153.06,"open":153.88,"volume":1272100},{"timestamp":1500989400,"date":"2017-07-25","index":5630,"close":152.73,"high":154.38,"low":152.56,"open":154.35,"volume":974600},{"timestamp":1501075800,"date":"2017-07-26","index":5631,"close":154.53,"high":154.7,"low":152.91,"open":153,"volume":768800},{"timestamp":1501162200,"date":"2017-07-27","index":5632,"close":153.24,"high":155.73,"low":151.48,"open":154.9,"volume":1019400},{"timestamp":1501248600,"date":"2017-07-28","index":5633,"close":152.53,"high":152.88,"low":151.65,"open":151.7,"volume":539100},{"timestamp":1501507800,"date":"2017-07-31","index":5634,"close":150.33,"high":152.34,"low":149.91,"open":151.74,"volume":868100},{"timestamp":1501594200,"date":"2017-08-01","index":5635,"close":150.92,"high":152.1,"low":150.57,"open":151.95,"volume":391600},{"timestamp":1501680600,"date":"2017-08-02","index":5636,"close":151.02,"high":152.89,"low":150.31,"open":152.57,"volume":855200}]},{"date":"2017-04-19","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1491226200,"date":"2017-04-03","index":5552,"close":132.18,"high":132.75,"low":131.18,"open":132.35,"volume":564100},{"timestamp":1491312600,"date":"2017-04-04","index":5553,"close":132.74,"high":132.78,"low":131.85,"open":132.3,"volume":584000},{"timestamp":1491399000,"date":"2017-04-05","index":5554,"close":131.03,"high":132.01,"low":130.92,"open":131.6,"volume":557200},{"timestamp":1491485400,"date":"2017-04-06","index":5555,"close":130.98,"high":131.24,"low":130.55,"open":130.95,"volume":370000},{"timestamp":1491571800,"date":"2017-04-07","index":5556,"close":131.18,"high":131.65,"low":130.53,"open":130.54,"volume":546900},{"timestamp":1491831000,"date":"2017-04-10","index":5557,"close":129.91,"high":130.79,"low":129.7,"open":130.63,"volume":1180800},{"timestamp":1491917400,"date":"2017-04-11","index":5558,"close":129.81,"high":129.85,"low":128.31,"open":129.64,"volume":613200},{"timestamp":1492003800,"date":"2017-04-12","index":5559,"close":129.01,"high":129.97,"low":128.3,"open":129.75,"volume":485300},{"timestamp":1492090200,"date":"2017-04-13","index":5560,"close":128.38,"high":129.88,"low":128.34,"open":129.01,"volume":575600},{"timestamp":1492435800,"date":"2017-04-17","index":5561,"close":130.17,"high":130.29,"low":128.89,"open":128.89,"volume":334800},{"timestamp":1492522200,"date":"2017-04-18","index":5562,"close":130.65,"high":130.96,"low":129.8,"open":130.38,"volume":915700}],"post":[{"timestamp":1492608600,"date":"2017-04-19","index":5563,"close":126.89,"high":133.71,"low":126.04,"open":133.11,"volume":3355400},{"timestamp":1492695000,"date":"2017-04-20","index":5564,"close":130.05,"high":130.82,"low":129.29,"open":130.1,"volume":2259500},{"timestamp":1492781400,"date":"2017-04-21","index":5565,"close":130.03,"high":130.49,"low":129.72,"open":130.35,"volume":1298800},{"timestamp":1493040600,"date":"2017-04-24","index":5566,"close":133.46,"high":134.29,"low":132.71,"open":133.63,"volume":685100},{"timestamp":1493127000,"date":"2017-04-25","index":5567,"close":134.24,"high":134.95,"low":133.86,"open":134.9,"volume":681300},{"timestamp":1493213400,"date":"2017-04-26","index":5568,"close":132.46,"high":133.43,"low":132,"open":133.04,"volume":633600},{"timestamp":1493299800,"date":"2017-04-27","index":5569,"close":132.95,"high":133.89,"low":132.35,"open":132.66,"volume":453100},{"timestamp":1493386200,"date":"2017-04-28","index":5570,"close":131.85,"high":133.17,"low":131.61,"open":133.13,"volume":753400},{"timestamp":1493645400,"date":"2017-05-01","index":5571,"close":132.86,"high":133.01,"low":131.72,"open":132.05,"volume":264200},{"timestamp":1493731800,"date":"2017-05-02","index":5572,"close":134.99,"high":135.05,"low":133.73,"open":133.98,"volume":850700},{"timestamp":1493818200,"date":"2017-05-03","index":5573,"close":134.17,"high":134.96,"low":133.74,"open":133.81,"volume":1008300}]},{"date":"2017-01-18","estimated":1.01,"reported":1.35,"pre":[{"timestamp":1483108200,"date":"2016-12-30","index":5489,"close":112.2,"high":112.66,"low":111.27,"open":112.06,"volume":858700},{"timestamp":1483453800,"date":"2017-01-03","index":5490,"close":110.45,"high":111.28,"low":110.15,"open":110.98,"volume":874700},{"timestamp":1483540200,"date":"2017-01-04","index":5491,"close":109.92,"high":110.35,"low":109.62,"open":109.84,"volume":846200},{"timestamp":1483626600,"date":"2017-01-05","index":5492,"close":111.24,"high":111.9,"low":110.75,"open":110.8,"volume":493800},{"timestamp":1483713000,"date":"2017-01-06","index":5493,"close":111.12,"high":111.59,"low":110.3,"open":110.56,"volume":360200},{"timestamp":1483972200,"date":"2017-01-09","index":5494,"close":112.49,"high":112.73,"low":111.01,"open":111.02,"volume":554800},{"timestamp":1484058600,"date":"2017-01-10","index":5495,"close":112.65,"high":113.13,"low":112.58,"open":112.58,"volume":816100},{"timestamp":1484145000,"date":"2017-01-11","index":5496,"close":113.48,"high":113.51,"low":112.19,"open":112.25,"volume":419900},{"timestamp":1484231400,"date":"2017-01-12","index":5497,"close":114.77,"high":114.82,"low":113,"open":113.94,"volume":713900},{"timestamp":1484317800,"date":"2017-01-13","index":5498,"close":115.3,"high":115.54,"low":114.75,"open":114.77,"volume":1474200},{"timestamp":1484663400,"date":"2017-01-17","index":5499,"close":115.91,"high":116.32,"low":114.89,"open":115.63,"volume":1381400}],"post":[{"timestamp":1484749800,"date":"2017-01-18","index":5500,"close":122.97,"high":125.88,"low":121.94,"open":122.07,"volume":4392000},{"timestamp":1484836200,"date":"2017-01-19","index":5501,"close":121.86,"high":121.99,"low":120.46,"open":120.86,"volume":1936700},{"timestamp":1484922600,"date":"2017-01-20","index":5502,"close":122.05,"high":122.31,"low":121.52,"open":121.52,"volume":786900},{"timestamp":1485181800,"date":"2017-01-23","index":5503,"close":122.17,"high":122.32,"low":120.6,"open":121.97,"volume":1570600},{"timestamp":1485268200,"date":"2017-01-24","index":5504,"close":122.55,"high":123,"low":122.07,"open":122.28,"volume":975100},{"timestamp":1485354600,"date":"2017-01-25","index":5505,"close":122.78,"high":122.97,"low":122.27,"open":122.51,"volume":649500},{"timestamp":1485441000,"date":"2017-01-26","index":5506,"close":121.13,"high":122.16,"low":121.07,"open":121.3,"volume":611200},{"timestamp":1485527400,"date":"2017-01-27","index":5507,"close":121.77,"high":122.08,"low":121.04,"open":121.44,"volume":663500},{"timestamp":1485786600,"date":"2017-01-30","index":5508,"close":121.71,"high":121.86,"low":120.02,"open":120.91,"volume":1161000},{"timestamp":1485873000,"date":"2017-01-31","index":5509,"close":121.4,"high":122,"low":120.99,"open":121.64,"volume":1435700},{"timestamp":1485959400,"date":"2017-02-01","index":5510,"close":121.31,"high":122.11,"low":121,"open":121.65,"volume":1324600}]},{"date":"2016-10-19","estimated":1.05,"reported":1.04,"pre":[{"timestamp":1475587800,"date":"2016-10-04","index":5428,"close":108.96,"high":109.85,"low":108.61,"open":109.39,"volume":324300},{"timestamp":1475674200,"date":"2016-10-05","index":5429,"close":108.81,"high":109.3,"low":108.71,"open":109.1,"volume":280100},{"timestamp":1475760600,"date":"2016-10-06","index":5430,"close":108.74,"high":108.99,"low":107.81,"open":108.27,"volume":473500},{"timestamp":1475847000,"date":"2016-10-07","index":5431,"close":106.38,"high":107.17,"low":105.36,"open":107.04,"volume":861900},{"timestamp":1476106200,"date":"2016-10-10","index":5432,"close":106.99,"high":107.74,"low":106.99,"open":107.63,"volume":686400},{"timestamp":1476192600,"date":"2016-10-11","index":5433,"close":102.71,"high":105.64,"low":102.41,"open":105.61,"volume":959100},{"timestamp":1476279000,"date":"2016-10-12","index":5434,"close":102.58,"high":102.67,"low":101.42,"open":102.31,"volume":794500},{"timestamp":1476365400,"date":"2016-10-13","index":5435,"close":100.39,"high":100.65,"low":100.04,"open":100.59,"volume":1161200},{"timestamp":1476451800,"date":"2016-10-14","index":5436,"close":101.12,"high":102.11,"low":100.95,"open":101.58,"volume":331200},{"timestamp":1476711000,"date":"2016-10-17","index":5437,"close":101.16,"high":101.34,"low":100.51,"open":100.62,"volume":399000},{"timestamp":1476797400,"date":"2016-10-18","index":5438,"close":102.33,"high":102.58,"low":101.83,"open":102.51,"volume":955700}],"post":[{"timestamp":1476883800,"date":"2016-10-19","index":5439,"close":104.09,"high":104.75,"low":103.2,"open":104.75,"volume":1109900},{"timestamp":1476970200,"date":"2016-10-20","index":5440,"close":103.58,"high":103.62,"low":102.47,"open":102.52,"volume":739900},{"timestamp":1477056600,"date":"2016-10-21","index":5441,"close":105.26,"high":105.32,"low":103.4,"open":103.47,"volume":1638300},{"timestamp":1477315800,"date":"2016-10-24","index":5442,"close":105.28,"high":105.42,"low":104.77,"open":104.92,"volume":971000},{"timestamp":1477402200,"date":"2016-10-25","index":5443,"close":104.54,"high":105.14,"low":104.13,"open":104.68,"volume":567100},{"timestamp":1477488600,"date":"2016-10-26","index":5444,"close":103.85,"high":104.73,"low":103.73,"open":104.47,"volume":376200},{"timestamp":1477575000,"date":"2016-10-27","index":5445,"close":104.05,"high":105.27,"low":103.86,"open":105.18,"volume":606800},{"timestamp":1477661400,"date":"2016-10-28","index":5446,"close":105.46,"high":105.95,"low":104.69,"open":104.86,"volume":915500},{"timestamp":1477920600,"date":"2016-10-31","index":5447,"close":105.62,"high":106.36,"low":104.94,"open":105.51,"volume":794000},{"timestamp":1478007000,"date":"2016-11-01","index":5448,"close":103.89,"high":105.68,"low":103.29,"open":105.65,"volume":936100},{"timestamp":1478093400,"date":"2016-11-02","index":5449,"close":104.03,"high":104.73,"low":103.67,"open":104.01,"volume":564400}]},{"date":"2016-07-20","estimated":0.87,"reported":0.94,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":5364,"close":95.34,"high":97.12,"low":95.02,"open":96.65,"volume":1007800},{"timestamp":1467811800,"date":"2016-07-06","index":5365,"close":94.89,"high":94.97,"low":92.84,"open":93.42,"volume":1257500},{"timestamp":1467898200,"date":"2016-07-07","index":5366,"close":94.61,"high":95.24,"low":94.08,"open":94.1,"volume":827900},{"timestamp":1467984600,"date":"2016-07-08","index":5367,"close":97.22,"high":97.26,"low":95.95,"open":96.1,"volume":588200},{"timestamp":1468243800,"date":"2016-07-11","index":5368,"close":99.76,"high":99.95,"low":99,"open":99.12,"volume":493000},{"timestamp":1468330200,"date":"2016-07-12","index":5369,"close":100.88,"high":101.83,"low":100,"open":100.87,"volume":1280100},{"timestamp":1468416600,"date":"2016-07-13","index":5370,"close":101.11,"high":101.81,"low":100.86,"open":101.09,"volume":547200},{"timestamp":1468503000,"date":"2016-07-14","index":5371,"close":102.97,"high":103.85,"low":102.6,"open":103.73,"volume":1023800},{"timestamp":1468589400,"date":"2016-07-15","index":5372,"close":101.61,"high":101.94,"low":101.19,"open":101.25,"volume":538600},{"timestamp":1468848600,"date":"2016-07-18","index":5373,"close":103.13,"high":103.37,"low":102.46,"open":102.75,"volume":802800},{"timestamp":1468935000,"date":"2016-07-19","index":5374,"close":105.63,"high":106.3,"low":103.16,"open":103.27,"volume":3330400}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":5375,"close":108.16,"high":108.35,"low":107.06,"open":107.58,"volume":1642100},{"timestamp":1469107800,"date":"2016-07-21","index":5376,"close":105.48,"high":106.37,"low":104.96,"open":105.41,"volume":2199400},{"timestamp":1469194200,"date":"2016-07-22","index":5377,"close":105.63,"high":105.86,"low":105.19,"open":105.55,"volume":397800},{"timestamp":1469453400,"date":"2016-07-25","index":5378,"close":106.48,"high":106.57,"low":105.93,"open":106.19,"volume":500300},{"timestamp":1469539800,"date":"2016-07-26","index":5379,"close":108.77,"high":108.91,"low":107.31,"open":107.49,"volume":926600},{"timestamp":1469626200,"date":"2016-07-27","index":5380,"close":109.56,"high":109.91,"low":108.38,"open":109.64,"volume":876300},{"timestamp":1469712600,"date":"2016-07-28","index":5381,"close":110.08,"high":110.21,"low":109.49,"open":109.87,"volume":530000},{"timestamp":1469799000,"date":"2016-07-29","index":5382,"close":109.62,"high":110.85,"low":109.31,"open":110.48,"volume":1399700},{"timestamp":1470058200,"date":"2016-08-01","index":5383,"close":109.7,"high":110.15,"low":109.29,"open":109.62,"volume":419800},{"timestamp":1470144600,"date":"2016-08-02","index":5384,"close":109.38,"high":109.59,"low":108.78,"open":109.57,"volume":358600},{"timestamp":1470231000,"date":"2016-08-03","index":5385,"close":108.45,"high":108.75,"low":107.89,"open":107.95,"volume":414200}]},{"date":"2016-04-20","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1459863000,"date":"2016-04-05","index":5301,"close":99.52,"high":100.12,"low":99.28,"open":99.58,"volume":1059400},{"timestamp":1459949400,"date":"2016-04-06","index":5302,"close":101.1,"high":101.17,"low":99.29,"open":99.37,"volume":753000},{"timestamp":1460035800,"date":"2016-04-07","index":5303,"close":100.09,"high":100.95,"low":99.95,"open":100.75,"volume":452200},{"timestamp":1460122200,"date":"2016-04-08","index":5304,"close":100.65,"high":101.36,"low":100.38,"open":100.88,"volume":424200},{"timestamp":1460381400,"date":"2016-04-11","index":5305,"close":100.25,"high":101.56,"low":100.14,"open":100.85,"volume":188400},{"timestamp":1460467800,"date":"2016-04-12","index":5306,"close":100.85,"high":101.23,"low":99.7,"open":100.67,"volume":295100},{"timestamp":1460554200,"date":"2016-04-13","index":5307,"close":102.05,"high":102.2,"low":101.28,"open":101.59,"volume":363100},{"timestamp":1460640600,"date":"2016-04-14","index":5308,"close":100.37,"high":100.8,"low":99.77,"open":100.79,"volume":547800},{"timestamp":1460727000,"date":"2016-04-15","index":5309,"close":99.55,"high":100.52,"low":99.31,"open":99.87,"volume":540400},{"timestamp":1460986200,"date":"2016-04-18","index":5310,"close":99.23,"high":100.03,"low":98.79,"open":98.86,"volume":342600},{"timestamp":1461072600,"date":"2016-04-19","index":5311,"close":99.75,"high":100.74,"low":99.35,"open":100.24,"volume":833800}],"post":[{"timestamp":1461159000,"date":"2016-04-20","index":5312,"close":96.43,"high":99.56,"low":95.13,"open":99.01,"volume":2104400},{"timestamp":1461245400,"date":"2016-04-21","index":5313,"close":95.82,"high":97.24,"low":95.51,"open":97.24,"volume":626600},{"timestamp":1461331800,"date":"2016-04-22","index":5314,"close":95.87,"high":96.47,"low":95.32,"open":95.73,"volume":275500},{"timestamp":1461591000,"date":"2016-04-25","index":5315,"close":96.13,"high":96.52,"low":95.93,"open":96.3,"volume":367000},{"timestamp":1461677400,"date":"2016-04-26","index":5316,"close":96.41,"high":96.98,"low":96.29,"open":96.45,"volume":348200},{"timestamp":1461763800,"date":"2016-04-27","index":5317,"close":99.24,"high":99.42,"low":97.69,"open":97.73,"volume":600200},{"timestamp":1461850200,"date":"2016-04-28","index":5318,"close":98.01,"high":99.58,"low":97.75,"open":98.3,"volume":902200},{"timestamp":1461936600,"date":"2016-04-29","index":5319,"close":96.6,"high":98.55,"low":96.05,"open":98.34,"volume":786700},{"timestamp":1462195800,"date":"2016-05-02","index":5320,"close":97.46,"high":97.57,"low":96.54,"open":96.7,"volume":461300},{"timestamp":1462282200,"date":"2016-05-03","index":5321,"close":94.42,"high":95.19,"low":94.13,"open":95.13,"volume":604700},{"timestamp":1462368600,"date":"2016-05-04","index":5322,"close":93.78,"high":93.84,"low":93.22,"open":93.6,"volume":1430900}]},{"date":"2016-01-20","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1451917800,"date":"2016-01-04","index":5238,"close":87.3,"high":87.42,"low":85.91,"open":87.29,"volume":2275300},{"timestamp":1452004200,"date":"2016-01-05","index":5239,"close":86.42,"high":87.09,"low":85.66,"open":86.18,"volume":813100},{"timestamp":1452090600,"date":"2016-01-06","index":5240,"close":84.61,"high":85.22,"low":83.74,"open":83.9,"volume":2323900},{"timestamp":1452177000,"date":"2016-01-07","index":5241,"close":82.49,"high":84.15,"low":82.24,"open":82.44,"volume":811200},{"timestamp":1452263400,"date":"2016-01-08","index":5242,"close":80.28,"high":82.12,"low":80.13,"open":81.77,"volume":899400},{"timestamp":1452522600,"date":"2016-01-11","index":5243,"close":82.31,"high":83.26,"low":81.6,"open":82.98,"volume":1117900},{"timestamp":1452609000,"date":"2016-01-12","index":5244,"close":82.65,"high":83.95,"low":81.67,"open":83.35,"volume":875800},{"timestamp":1452695400,"date":"2016-01-13","index":5245,"close":80.01,"high":83.1,"low":79.87,"open":82.71,"volume":945700},{"timestamp":1452781800,"date":"2016-01-14","index":5246,"close":82.9,"high":83.49,"low":81.07,"open":82.29,"volume":1442700},{"timestamp":1452868200,"date":"2016-01-15","index":5247,"close":77.47,"high":79.45,"low":77.17,"open":78.62,"volume":1550300},{"timestamp":1453213800,"date":"2016-01-19","index":5248,"close":80.32,"high":80.86,"low":79.31,"open":79.79,"volume":1487400}],"post":[{"timestamp":1453300200,"date":"2016-01-20","index":5249,"close":85.26,"high":86.27,"low":80.97,"open":81.59,"volume":4539200},{"timestamp":1453386600,"date":"2016-01-21","index":5250,"close":87.36,"high":88.08,"low":85.58,"open":86.75,"volume":1254100},{"timestamp":1453473000,"date":"2016-01-22","index":5251,"close":90.36,"high":91.72,"low":90.07,"open":91.22,"volume":1700700},{"timestamp":1453732200,"date":"2016-01-25","index":5252,"close":89.72,"high":90.63,"low":89.42,"open":90.28,"volume":881600},{"timestamp":1453818600,"date":"2016-01-26","index":5253,"close":90.19,"high":90.46,"low":89.16,"open":89.61,"volume":674500},{"timestamp":1453905000,"date":"2016-01-27","index":5254,"close":89.71,"high":91.15,"low":89.41,"open":89.85,"volume":907200},{"timestamp":1453991400,"date":"2016-01-28","index":5255,"close":89.81,"high":90.32,"low":88.93,"open":89.95,"volume":1846200},{"timestamp":1454077800,"date":"2016-01-29","index":5256,"close":91.84,"high":91.93,"low":89.04,"open":89.14,"volume":1172600},{"timestamp":1454337000,"date":"2016-02-01","index":5257,"close":92.24,"high":92.74,"low":90.82,"open":91.02,"volume":528400},{"timestamp":1454423400,"date":"2016-02-02","index":5258,"close":88.51,"high":90.38,"low":88.42,"open":90.29,"volume":740200},{"timestamp":1454509800,"date":"2016-02-03","index":5259,"close":90.98,"high":91.22,"low":88.81,"open":90.33,"volume":889300}]},{"date":"2015-10-14","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":5172,"close":85.21,"high":85.53,"low":82.62,"open":82.9,"volume":1351400},{"timestamp":1443619800,"date":"2015-09-30","index":5173,"close":87.98,"high":88.07,"low":86.63,"open":86.97,"volume":2466400},{"timestamp":1443706200,"date":"2015-10-01","index":5174,"close":85.97,"high":86.6,"low":84.45,"open":86.24,"volume":1323200},{"timestamp":1443792600,"date":"2015-10-02","index":5175,"close":88.41,"high":88.71,"low":85.45,"open":85.89,"volume":950800},{"timestamp":1444051800,"date":"2015-10-05","index":5176,"close":89.39,"high":90.06,"low":88.53,"open":88.69,"volume":951000},{"timestamp":1444138200,"date":"2015-10-06","index":5177,"close":90.05,"high":90.8,"low":89.29,"open":89.97,"volume":732200},{"timestamp":1444224600,"date":"2015-10-07","index":5178,"close":90.06,"high":91.61,"low":88.85,"open":91,"volume":873800},{"timestamp":1444311000,"date":"2015-10-08","index":5179,"close":91.38,"high":91.45,"low":89.88,"open":91.27,"volume":974000},{"timestamp":1444397400,"date":"2015-10-09","index":5180,"close":90.87,"high":91.1,"low":90.28,"open":90.71,"volume":542600},{"timestamp":1444656600,"date":"2015-10-12","index":5181,"close":89.86,"high":90.36,"low":89.62,"open":90.23,"volume":742300},{"timestamp":1444743000,"date":"2015-10-13","index":5182,"close":87.31,"high":88.87,"low":87.12,"open":88.59,"volume":1047500}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":5183,"close":87.27,"high":87.75,"low":84.61,"open":85.01,"volume":3118200},{"timestamp":1444915800,"date":"2015-10-15","index":5184,"close":88.5,"high":89.29,"low":87.15,"open":87.83,"volume":2230100},{"timestamp":1445002200,"date":"2015-10-16","index":5185,"close":88.65,"high":89.07,"low":87.75,"open":88.22,"volume":892700},{"timestamp":1445261400,"date":"2015-10-19","index":5186,"close":88.78,"high":88.99,"low":88.03,"open":88.61,"volume":502800},{"timestamp":1445347800,"date":"2015-10-20","index":5187,"close":89.02,"high":90.47,"low":87.54,"open":88.08,"volume":1108000},{"timestamp":1445434200,"date":"2015-10-21","index":5188,"close":90.01,"high":91.24,"low":89.96,"open":90.87,"volume":943900},{"timestamp":1445520600,"date":"2015-10-22","index":5189,"close":92.32,"high":92.91,"low":91.89,"open":92.03,"volume":1644800},{"timestamp":1445607000,"date":"2015-10-23","index":5190,"close":93.64,"high":94.41,"low":93.24,"open":94.24,"volume":1585100},{"timestamp":1445866200,"date":"2015-10-26","index":5191,"close":92.29,"high":92.9,"low":92.11,"open":92.5,"volume":614500},{"timestamp":1445952600,"date":"2015-10-27","index":5192,"close":91.55,"high":92.75,"low":91.27,"open":92.53,"volume":544700},{"timestamp":1446039000,"date":"2015-10-28","index":5193,"close":93.34,"high":94.09,"low":92.26,"open":93.55,"volume":618600}]},{"date":"2015-07-15","estimated":0.88,"reported":0.95,"pre":[{"timestamp":1435584600,"date":"2015-06-29","index":5108,"close":104.56,"high":106.58,"low":104.03,"open":105.82,"volume":1043600},{"timestamp":1435671000,"date":"2015-06-30","index":5109,"close":104.13,"high":105.79,"low":103.22,"open":105.71,"volume":754300},{"timestamp":1435757400,"date":"2015-07-01","index":5110,"close":105.65,"high":107.9,"low":105.26,"open":107.74,"volume":1305400},{"timestamp":1435843800,"date":"2015-07-02","index":5111,"close":104.6,"high":105.33,"low":103.71,"open":105.32,"volume":942800},{"timestamp":1436189400,"date":"2015-07-06","index":5112,"close":101.92,"high":103.11,"low":100.95,"open":101.09,"volume":720300},{"timestamp":1436275800,"date":"2015-07-07","index":5113,"close":100.16,"high":100.64,"low":97.31,"open":99.27,"volume":1286700},{"timestamp":1436362200,"date":"2015-07-08","index":5114,"close":97.14,"high":98.54,"low":96.78,"open":98.1,"volume":784400},{"timestamp":1436448600,"date":"2015-07-09","index":5115,"close":99.62,"high":102.12,"low":99.2,"open":101.75,"volume":1683600},{"timestamp":1436535000,"date":"2015-07-10","index":5116,"close":102.7,"high":104.14,"low":101.64,"open":103.98,"volume":2272000},{"timestamp":1436794200,"date":"2015-07-13","index":5117,"close":103.3,"high":103.89,"low":102.95,"open":103.79,"volume":859000},{"timestamp":1436880600,"date":"2015-07-14","index":5118,"close":103.07,"high":103.85,"low":102.45,"open":103.26,"volume":1238200}],"post":[{"timestamp":1436967000,"date":"2015-07-15","index":5119,"close":106.68,"high":108.17,"low":105.75,"open":106.09,"volume":2298700},{"timestamp":1437053400,"date":"2015-07-16","index":5120,"close":100.36,"high":104.24,"low":99.27,"open":104.15,"volume":4115500},{"timestamp":1437139800,"date":"2015-07-17","index":5121,"close":100.55,"high":101.09,"low":99.41,"open":101,"volume":2782500},{"timestamp":1437399000,"date":"2015-07-20","index":5122,"close":101,"high":102.38,"low":100.76,"open":102.05,"volume":1112300},{"timestamp":1437485400,"date":"2015-07-21","index":5123,"close":100.9,"high":101.96,"low":100.42,"open":101,"volume":1525300},{"timestamp":1437571800,"date":"2015-07-22","index":5124,"close":100.84,"high":101.09,"low":99.57,"open":100.06,"volume":1894400},{"timestamp":1437658200,"date":"2015-07-23","index":5125,"close":101.93,"high":102.3,"low":100.97,"open":101.18,"volume":897100},{"timestamp":1437744600,"date":"2015-07-24","index":5126,"close":98.53,"high":101.06,"low":97.45,"open":100.88,"volume":1994700},{"timestamp":1438003800,"date":"2015-07-27","index":5127,"close":98.63,"high":99.94,"low":98.33,"open":99.49,"volume":844600},{"timestamp":1438090200,"date":"2015-07-28","index":5128,"close":99.08,"high":99.81,"low":97.22,"open":97.74,"volume":1558700},{"timestamp":1438176600,"date":"2015-07-29","index":5129,"close":99.02,"high":99.33,"low":98.12,"open":98.94,"volume":568000}]},{"date":"2015-04-15","estimated":1,"reported":1.17,"pre":[{"timestamp":1427722200,"date":"2015-03-30","index":5045,"close":103.12,"high":103.43,"low":101.57,"open":101.57,"volume":990600},{"timestamp":1427808600,"date":"2015-03-31","index":5046,"close":101.03,"high":102.22,"low":100.97,"open":101.47,"volume":1224100},{"timestamp":1427895000,"date":"2015-04-01","index":5047,"close":100.34,"high":101.12,"low":99.55,"open":101.12,"volume":641600},{"timestamp":1427981400,"date":"2015-04-02","index":5048,"close":100.74,"high":102.01,"low":100.48,"open":101.61,"volume":498700},{"timestamp":1428327000,"date":"2015-04-06","index":5049,"close":100.23,"high":101.2,"low":100,"open":100.92,"volume":916400},{"timestamp":1428413400,"date":"2015-04-07","index":5050,"close":100.17,"high":101.86,"low":100.12,"open":100.93,"volume":1161800},{"timestamp":1428499800,"date":"2015-04-08","index":5051,"close":99.97,"high":100.18,"low":99.2,"open":99.8,"volume":630400},{"timestamp":1428586200,"date":"2015-04-09","index":5052,"close":100.74,"high":100.86,"low":99.49,"open":100.31,"volume":1609700},{"timestamp":1428672600,"date":"2015-04-10","index":5053,"close":100.02,"high":100.58,"low":99.59,"open":99.73,"volume":846300},{"timestamp":1428931800,"date":"2015-04-13","index":5054,"close":99.81,"high":100.99,"low":99.59,"open":100.39,"volume":1037700},{"timestamp":1429018200,"date":"2015-04-14","index":5055,"close":99.97,"high":100.97,"low":99.57,"open":100.86,"volume":1137300}],"post":[{"timestamp":1429104600,"date":"2015-04-15","index":5056,"close":96.14,"high":100.08,"low":95.89,"open":100.06,"volume":4129100},{"timestamp":1429191000,"date":"2015-04-16","index":5057,"close":95.12,"high":96.13,"low":94.16,"open":94.83,"volume":2293600},{"timestamp":1429277400,"date":"2015-04-17","index":5058,"close":94.5,"high":95.11,"low":93.95,"open":94.75,"volume":1671200},{"timestamp":1429536600,"date":"2015-04-20","index":5059,"close":96.08,"high":96.24,"low":94.94,"open":94.99,"volume":1129100},{"timestamp":1429623000,"date":"2015-04-21","index":5060,"close":97.75,"high":98.74,"low":97.09,"open":98.17,"volume":2396700},{"timestamp":1429709400,"date":"2015-04-22","index":5061,"close":107.81,"high":111.2,"low":106.38,"open":109.82,"volume":4849300},{"timestamp":1429795800,"date":"2015-04-23","index":5062,"close":108.69,"high":108.96,"low":107.46,"open":108.84,"volume":1357000},{"timestamp":1429882200,"date":"2015-04-24","index":5063,"close":107.16,"high":108.2,"low":106.6,"open":108.06,"volume":1748100},{"timestamp":1430141400,"date":"2015-04-27","index":5064,"close":109.71,"high":110.91,"low":109.25,"open":109.57,"volume":4075600},{"timestamp":1430227800,"date":"2015-04-28","index":5065,"close":109.79,"high":110.04,"low":108.87,"open":109.75,"volume":1076200},{"timestamp":1430314200,"date":"2015-04-29","index":5066,"close":107.64,"high":109.19,"low":107.09,"open":108.79,"volume":2160600}]},{"date":"2015-01-21","estimated":0.57,"reported":0.87,"pre":[{"timestamp":1420468200,"date":"2015-01-05","index":4987,"close":103.79,"high":106.09,"low":103.65,"open":105.82,"volume":678700},{"timestamp":1420554600,"date":"2015-01-06","index":4988,"close":100.72,"high":102.7,"low":100.54,"open":102.61,"volume":1081300},{"timestamp":1420641000,"date":"2015-01-07","index":4989,"close":101.29,"high":101.41,"low":100.21,"open":100.48,"volume":855100},{"timestamp":1420727400,"date":"2015-01-08","index":4990,"close":103.41,"high":104.25,"low":101.85,"open":101.94,"volume":481600},{"timestamp":1420813800,"date":"2015-01-09","index":4991,"close":102.09,"high":103.24,"low":100.97,"open":103.24,"volume":440600},{"timestamp":1421073000,"date":"2015-01-12","index":4992,"close":103.45,"high":104.54,"low":102.6,"open":104.45,"volume":1115500},{"timestamp":1421159400,"date":"2015-01-13","index":4993,"close":103.45,"high":105.32,"low":102.86,"open":104.1,"volume":809200},{"timestamp":1421245800,"date":"2015-01-14","index":4994,"close":103.11,"high":103.85,"low":102.27,"open":102.95,"volume":592800},{"timestamp":1421332200,"date":"2015-01-15","index":4995,"close":101.96,"high":102.83,"low":101.27,"open":101.49,"volume":1283000},{"timestamp":1421418600,"date":"2015-01-16","index":4996,"close":103.04,"high":103.12,"low":101.23,"open":101.78,"volume":633700},{"timestamp":1421764200,"date":"2015-01-20","index":4997,"close":103.81,"high":104.1,"low":102.78,"open":103.11,"volume":947000}],"post":[{"timestamp":1421850600,"date":"2015-01-21","index":4998,"close":106.59,"high":107.03,"low":104.25,"open":105.06,"volume":1569100},{"timestamp":1421937000,"date":"2015-01-22","index":4999,"close":107.6,"high":107.95,"low":106.4,"open":106.76,"volume":589400},{"timestamp":1422023400,"date":"2015-01-23","index":5000,"close":105.31,"high":106.63,"low":105.28,"open":106.49,"volume":974600},{"timestamp":1422282600,"date":"2015-01-26","index":5001,"close":107.32,"high":107.35,"low":106.36,"open":107,"volume":995200},{"timestamp":1422369000,"date":"2015-01-27","index":5002,"close":106.33,"high":107.34,"low":106.12,"open":106.93,"volume":911900},{"timestamp":1422455400,"date":"2015-01-28","index":5003,"close":104.64,"high":107.11,"low":104.58,"open":106.98,"volume":753700},{"timestamp":1422541800,"date":"2015-01-29","index":5004,"close":106.14,"high":106.45,"low":104.94,"open":106.27,"volume":632600},{"timestamp":1422628200,"date":"2015-01-30","index":5005,"close":103.94,"high":106.26,"low":103.81,"open":105.95,"volume":1073800},{"timestamp":1422887400,"date":"2015-02-02","index":5006,"close":103.05,"high":103.21,"low":101.48,"open":102.98,"volume":1177900},{"timestamp":1422973800,"date":"2015-02-03","index":5007,"close":103.89,"high":103.93,"low":102.82,"open":103.3,"volume":716800},{"timestamp":1423060200,"date":"2015-02-04","index":5008,"close":101.84,"high":102.91,"low":101.65,"open":102.57,"volume":789900}]},{"date":"2014-10-15","estimated":0.7,"reported":0.74,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":4921,"close":98.82,"high":99.83,"low":98.57,"open":99.06,"volume":733500},{"timestamp":1412170200,"date":"2014-10-01","index":4922,"close":96.85,"high":98.73,"low":96.77,"open":98.73,"volume":915700},{"timestamp":1412256600,"date":"2014-10-02","index":4923,"close":96.93,"high":97.48,"low":95.58,"open":97.38,"volume":822600},{"timestamp":1412343000,"date":"2014-10-03","index":4924,"close":97.45,"high":98.11,"low":97.28,"open":97.63,"volume":539400},{"timestamp":1412602200,"date":"2014-10-06","index":4925,"close":97.94,"high":98.54,"low":97.26,"open":98.29,"volume":528300},{"timestamp":1412688600,"date":"2014-10-07","index":4926,"close":94.86,"high":96.89,"low":94.86,"open":96.64,"volume":1041400},{"timestamp":1412775000,"date":"2014-10-08","index":4927,"close":96.33,"high":96.39,"low":94.13,"open":94.41,"volume":1289100},{"timestamp":1412861400,"date":"2014-10-09","index":4928,"close":94.33,"high":95.55,"low":94.16,"open":95.04,"volume":1083800},{"timestamp":1412947800,"date":"2014-10-10","index":4929,"close":90.06,"high":93.19,"low":90.02,"open":93.11,"volume":1524500},{"timestamp":1413207000,"date":"2014-10-13","index":4930,"close":90.41,"high":92.43,"low":90.36,"open":90.92,"volume":1440300},{"timestamp":1413293400,"date":"2014-10-14","index":4931,"close":92.71,"high":94.25,"low":91.2,"open":91.25,"volume":1599600}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":4932,"close":91.82,"high":92.51,"low":88.7,"open":90.81,"volume":1298600},{"timestamp":1413466200,"date":"2014-10-16","index":4933,"close":90.74,"high":91.91,"low":88.55,"open":88.64,"volume":1165600},{"timestamp":1413552600,"date":"2014-10-17","index":4934,"close":92.51,"high":93.46,"low":92.22,"open":93.34,"volume":1013600},{"timestamp":1413811800,"date":"2014-10-20","index":4935,"close":92.51,"high":92.62,"low":90.93,"open":90.95,"volume":443400},{"timestamp":1413898200,"date":"2014-10-21","index":4936,"close":93.56,"high":93.78,"low":91.82,"open":91.93,"volume":684800},{"timestamp":1413984600,"date":"2014-10-22","index":4937,"close":92.16,"high":93.81,"low":92.1,"open":93.3,"volume":762700},{"timestamp":1414071000,"date":"2014-10-23","index":4938,"close":93.97,"high":94.51,"low":93.44,"open":93.62,"volume":630200},{"timestamp":1414157400,"date":"2014-10-24","index":4939,"close":95.06,"high":95.58,"low":94.1,"open":94.23,"volume":821200},{"timestamp":1414416600,"date":"2014-10-27","index":4940,"close":95.79,"high":95.99,"low":94.28,"open":94.52,"volume":492600},{"timestamp":1414503000,"date":"2014-10-28","index":4941,"close":98.01,"high":98.29,"low":96.87,"open":97.58,"volume":938200},{"timestamp":1414589400,"date":"2014-10-29","index":4942,"close":96.52,"high":98.07,"low":96.29,"open":97.82,"volume":566700}]},{"date":"2014-07-16","estimated":1.04,"reported":1.23,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":4857,"close":93.27,"high":93.42,"low":92.49,"open":92.52,"volume":305200},{"timestamp":1404221400,"date":"2014-07-01","index":4858,"close":94.67,"high":94.87,"low":94.09,"open":94.1,"volume":407200},{"timestamp":1404307800,"date":"2014-07-02","index":4859,"close":93.94,"high":93.96,"low":93.36,"open":93.53,"volume":449800},{"timestamp":1404394200,"date":"2014-07-03","index":4860,"close":95.69,"high":95.69,"low":95.09,"open":95.13,"volume":232600},{"timestamp":1404739800,"date":"2014-07-07","index":4861,"close":96.12,"high":96.24,"low":95.72,"open":95.92,"volume":972100},{"timestamp":1404826200,"date":"2014-07-08","index":4862,"close":94.64,"high":95.17,"low":94.03,"open":95,"volume":523800},{"timestamp":1404912600,"date":"2014-07-09","index":4863,"close":93.5,"high":93.85,"low":93.02,"open":93.69,"volume":989000},{"timestamp":1404999000,"date":"2014-07-10","index":4864,"close":92.88,"high":93.44,"low":92.2,"open":92.39,"volume":835000},{"timestamp":1405085400,"date":"2014-07-11","index":4865,"close":91.42,"high":91.83,"low":90.86,"open":91.4,"volume":1323100},{"timestamp":1405344600,"date":"2014-07-14","index":4866,"close":90.76,"high":91.54,"low":90.59,"open":91.31,"volume":986900},{"timestamp":1405431000,"date":"2014-07-15","index":4867,"close":90.63,"high":91.22,"low":90.42,"open":91.05,"volume":1578400}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":4868,"close":88.39,"high":88.48,"low":87,"open":87.58,"volume":2130800},{"timestamp":1405603800,"date":"2014-07-17","index":4869,"close":86.21,"high":87.4,"low":85.81,"open":86.86,"volume":1573000},{"timestamp":1405690200,"date":"2014-07-18","index":4870,"close":85.84,"high":86.22,"low":85.31,"open":85.42,"volume":1515600},{"timestamp":1405949400,"date":"2014-07-21","index":4871,"close":87.46,"high":87.86,"low":87.04,"open":87.47,"volume":1540100},{"timestamp":1406035800,"date":"2014-07-22","index":4872,"close":87.18,"high":88.1,"low":86.96,"open":87.88,"volume":926200},{"timestamp":1406122200,"date":"2014-07-23","index":4873,"close":87.02,"high":87.7,"low":86.68,"open":87.67,"volume":911900},{"timestamp":1406208600,"date":"2014-07-24","index":4874,"close":86.71,"high":86.92,"low":86.16,"open":86.26,"volume":767400},{"timestamp":1406295000,"date":"2014-07-25","index":4875,"close":84.97,"high":85.87,"low":84.58,"open":85.87,"volume":1080400},{"timestamp":1406554200,"date":"2014-07-28","index":4876,"close":84.48,"high":84.77,"low":83.54,"open":83.98,"volume":1087100},{"timestamp":1406640600,"date":"2014-07-29","index":4877,"close":83.28,"high":83.72,"low":83.26,"open":83.41,"volume":1190200},{"timestamp":1406727000,"date":"2014-07-30","index":4878,"close":95.14,"high":96.67,"low":91.82,"open":92.3,"volume":6992400}]},{"date":"2014-04-16","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":4795,"close":93.57,"high":93.78,"low":93.06,"open":93.48,"volume":862600},{"timestamp":1396445400,"date":"2014-04-02","index":4796,"close":93.21,"high":93.37,"low":92.45,"open":92.74,"volume":442200},{"timestamp":1396531800,"date":"2014-04-03","index":4797,"close":92.17,"high":93.1,"low":92.05,"open":92.89,"volume":547100},{"timestamp":1396618200,"date":"2014-04-04","index":4798,"close":90.82,"high":92.71,"low":90.5,"open":92.39,"volume":665400},{"timestamp":1396877400,"date":"2014-04-07","index":4799,"close":89.97,"high":91.2,"low":89.82,"open":91.13,"volume":753400},{"timestamp":1396963800,"date":"2014-04-08","index":4800,"close":89.56,"high":90.7,"low":89.25,"open":89.91,"volume":1193900},{"timestamp":1397050200,"date":"2014-04-09","index":4801,"close":92.4,"high":92.49,"low":90.66,"open":91.14,"volume":864300},{"timestamp":1397136600,"date":"2014-04-10","index":4802,"close":89.89,"high":92.63,"low":89.58,"open":92.61,"volume":1505600},{"timestamp":1397223000,"date":"2014-04-11","index":4803,"close":87.33,"high":88.43,"low":86.74,"open":87.76,"volume":2109700},{"timestamp":1397482200,"date":"2014-04-14","index":4804,"close":86.57,"high":87.3,"low":85.95,"open":86.58,"volume":1415100},{"timestamp":1397568600,"date":"2014-04-15","index":4805,"close":85.14,"high":86.58,"low":84.73,"open":86.09,"volume":2003400}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":4806,"close":82.23,"high":82.35,"low":79.94,"open":80.31,"volume":5649200},{"timestamp":1397741400,"date":"2014-04-17","index":4807,"close":81.65,"high":82.38,"low":81.35,"open":81.82,"volume":1790400},{"timestamp":1398087000,"date":"2014-04-21","index":4808,"close":81.65,"high":82.31,"low":81.04,"open":81.81,"volume":856700},{"timestamp":1398173400,"date":"2014-04-22","index":4809,"close":81.68,"high":82.27,"low":81.59,"open":81.85,"volume":820100},{"timestamp":1398259800,"date":"2014-04-23","index":4810,"close":82,"high":82.97,"low":81.45,"open":81.5,"volume":1469100},{"timestamp":1398346200,"date":"2014-04-24","index":4811,"close":84.17,"high":84.45,"low":83.26,"open":83.62,"volume":1352400},{"timestamp":1398432600,"date":"2014-04-25","index":4812,"close":81.68,"high":83.26,"low":81.42,"open":83.25,"volume":1680300},{"timestamp":1398691800,"date":"2014-04-28","index":4813,"close":82.34,"high":82.67,"low":81.43,"open":82.18,"volume":816000},{"timestamp":1398778200,"date":"2014-04-29","index":4814,"close":82.12,"high":82.8,"low":82.09,"open":82.51,"volume":975400},{"timestamp":1398864600,"date":"2014-04-30","index":4815,"close":81.39,"high":82.65,"low":81.28,"open":82.14,"volume":729300},{"timestamp":1398951000,"date":"2014-05-01","index":4816,"close":81.35,"high":81.7,"low":80.8,"open":81.25,"volume":812600}]},{"date":"2014-01-22","estimated":1.31,"reported":1.47,"pre":[{"timestamp":1389018600,"date":"2014-01-06","index":4736,"close":90.15,"high":91.09,"low":89.99,"open":91.06,"volume":745100},{"timestamp":1389105000,"date":"2014-01-07","index":4737,"close":89.39,"high":89.6,"low":88.81,"open":88.97,"volume":840200},{"timestamp":1389191400,"date":"2014-01-08","index":4738,"close":89.63,"high":89.73,"low":88.96,"open":89.28,"volume":785000},{"timestamp":1389277800,"date":"2014-01-09","index":4739,"close":90.14,"high":90.76,"low":89.66,"open":90.76,"volume":824000},{"timestamp":1389364200,"date":"2014-01-10","index":4740,"close":91.07,"high":91.07,"low":90.08,"open":90.28,"volume":759800},{"timestamp":1389623400,"date":"2014-01-13","index":4741,"close":90.36,"high":90.77,"low":90.05,"open":90.08,"volume":1158100},{"timestamp":1389709800,"date":"2014-01-14","index":4742,"close":91.19,"high":91.41,"low":90.13,"open":90.2,"volume":1124600},{"timestamp":1389796200,"date":"2014-01-15","index":4743,"close":89.44,"high":90.75,"low":89.1,"open":90.29,"volume":1521800},{"timestamp":1389882600,"date":"2014-01-16","index":4744,"close":85.22,"high":86.67,"low":84.84,"open":86.57,"volume":2774700},{"timestamp":1389969000,"date":"2014-01-17","index":4745,"close":84.4,"high":84.48,"low":83.28,"open":83.69,"volume":3130400},{"timestamp":1390314600,"date":"2014-01-21","index":4746,"close":87.15,"high":87.28,"low":84.88,"open":85.3,"volume":3920300}],"post":[{"timestamp":1390401000,"date":"2014-01-22","index":4747,"close":91.29,"high":92.29,"low":90.15,"open":91.43,"volume":3541200},{"timestamp":1390487400,"date":"2014-01-23","index":4748,"close":88.39,"high":90.17,"low":87.28,"open":90.17,"volume":2320300},{"timestamp":1390573800,"date":"2014-01-24","index":4749,"close":87.59,"high":90.09,"low":87.48,"open":90.04,"volume":2351400},{"timestamp":1390833000,"date":"2014-01-27","index":4750,"close":87.62,"high":88.51,"low":87.05,"open":88.44,"volume":1931700},{"timestamp":1390919400,"date":"2014-01-28","index":4751,"close":86.44,"high":88.1,"low":86.35,"open":87.88,"volume":1367900},{"timestamp":1391005800,"date":"2014-01-29","index":4752,"close":85.65,"high":86.72,"low":85.35,"open":85.6,"volume":1255500},{"timestamp":1391092200,"date":"2014-01-30","index":4753,"close":85.23,"high":87.35,"low":85.03,"open":87.21,"volume":1619700},{"timestamp":1391178600,"date":"2014-01-31","index":4754,"close":84.63,"high":85.14,"low":83.76,"open":83.8,"volume":828300},{"timestamp":1391437800,"date":"2014-02-03","index":4755,"close":84.56,"high":85.74,"low":83.93,"open":85.46,"volume":1136900},{"timestamp":1391524200,"date":"2014-02-04","index":4756,"close":84.09,"high":84.82,"low":83.92,"open":84.33,"volume":1074500},{"timestamp":1391610600,"date":"2014-02-05","index":4757,"close":85.16,"high":85.49,"low":84.19,"open":84.77,"volume":854400}]},{"date":"2013-10-16","estimated":0.71,"reported":0.57,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":4670,"close":100.91,"high":100.95,"low":99.31,"open":99.38,"volume":537700},{"timestamp":1380720600,"date":"2013-10-02","index":4671,"close":100.66,"high":100.8,"low":99.03,"open":99.72,"volume":417400},{"timestamp":1380807000,"date":"2013-10-03","index":4672,"close":100.55,"high":101.85,"low":99.87,"open":101.73,"volume":1604200},{"timestamp":1380893400,"date":"2013-10-04","index":4673,"close":100.96,"high":101.03,"low":99.97,"open":100.09,"volume":729100},{"timestamp":1381152600,"date":"2013-10-07","index":4674,"close":99.46,"high":99.84,"low":98.89,"open":98.93,"volume":1070600},{"timestamp":1381239000,"date":"2013-10-08","index":4675,"close":97.43,"high":100.11,"low":97.28,"open":99.96,"volume":963900},{"timestamp":1381325400,"date":"2013-10-09","index":4676,"close":96.09,"high":96.55,"low":94.1,"open":95.95,"volume":1256500},{"timestamp":1381411800,"date":"2013-10-10","index":4677,"close":97.71,"high":97.82,"low":96.55,"open":96.71,"volume":1060400},{"timestamp":1381498200,"date":"2013-10-11","index":4678,"close":97.88,"high":98.05,"low":97.43,"open":97.55,"volume":817700},{"timestamp":1381757400,"date":"2013-10-14","index":4679,"close":97.07,"high":97.39,"low":96.59,"open":97.1,"volume":1105700},{"timestamp":1381843800,"date":"2013-10-15","index":4680,"close":95.15,"high":97.5,"low":94.91,"open":97.31,"volume":1899600}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":4681,"close":94.98,"high":96.36,"low":93.96,"open":94.98,"volume":2244400},{"timestamp":1382016600,"date":"2013-10-17","index":4682,"close":93.84,"high":93.95,"low":92.59,"open":92.79,"volume":1599200},{"timestamp":1382103000,"date":"2013-10-18","index":4683,"close":92.84,"high":92.93,"low":91.22,"open":92.38,"volume":2663800},{"timestamp":1382362200,"date":"2013-10-21","index":4684,"close":93.14,"high":93.56,"low":92.05,"open":92.05,"volume":1394400},{"timestamp":1382448600,"date":"2013-10-22","index":4685,"close":94.11,"high":94.55,"low":93.78,"open":94.11,"volume":1774700},{"timestamp":1382535000,"date":"2013-10-23","index":4686,"close":93.32,"high":94.54,"low":93.05,"open":94.54,"volume":1399800},{"timestamp":1382621400,"date":"2013-10-24","index":4687,"close":94.09,"high":94.58,"low":93.81,"open":94.32,"volume":622500},{"timestamp":1382707800,"date":"2013-10-25","index":4688,"close":94.31,"high":94.47,"low":93.44,"open":94.45,"volume":599900},{"timestamp":1382967000,"date":"2013-10-28","index":4689,"close":94.33,"high":94.62,"low":93.83,"open":93.96,"volume":536500},{"timestamp":1383053400,"date":"2013-10-29","index":4690,"close":94.2,"high":94.92,"low":93.95,"open":94.61,"volume":1004000},{"timestamp":1383139800,"date":"2013-10-30","index":4691,"close":94.64,"high":94.91,"low":93.42,"open":94.72,"volume":698600}]},{"date":"2013-07-17","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":4606,"close":78.4,"high":79.86,"low":78.18,"open":79.71,"volume":1265500},{"timestamp":1372771800,"date":"2013-07-02","index":4607,"close":78.58,"high":79.13,"low":78.15,"open":78.38,"volume":503500},{"timestamp":1372858200,"date":"2013-07-03","index":4608,"close":79.68,"high":79.96,"low":78.24,"open":78.43,"volume":426600},{"timestamp":1373031000,"date":"2013-07-05","index":4609,"close":82.1,"high":82.36,"low":80.7,"open":81.22,"volume":1093200},{"timestamp":1373290200,"date":"2013-07-08","index":4610,"close":81.53,"high":83.25,"low":81.35,"open":83.23,"volume":1402600},{"timestamp":1373376600,"date":"2013-07-09","index":4611,"close":82.13,"high":82.23,"low":81.04,"open":81.37,"volume":1221600},{"timestamp":1373463000,"date":"2013-07-10","index":4612,"close":83.85,"high":84.03,"low":82.58,"open":82.61,"volume":824100},{"timestamp":1373549400,"date":"2013-07-11","index":4613,"close":87.34,"high":87.4,"low":86.2,"open":86.51,"volume":1250600},{"timestamp":1373635800,"date":"2013-07-12","index":4614,"close":87.15,"high":87.79,"low":86.58,"open":87.76,"volume":908700},{"timestamp":1373895000,"date":"2013-07-15","index":4615,"close":86.92,"high":88,"low":86.07,"open":87.93,"volume":1235800},{"timestamp":1373981400,"date":"2013-07-16","index":4616,"close":87.74,"high":88.05,"low":86.88,"open":87.33,"volume":1583600}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":4617,"close":88.97,"high":90.83,"low":87.86,"open":90.76,"volume":1890800},{"timestamp":1374154200,"date":"2013-07-18","index":4618,"close":89.08,"high":89.43,"low":87.7,"open":88.36,"volume":2103200},{"timestamp":1374240600,"date":"2013-07-19","index":4619,"close":89.05,"high":89.16,"low":88.03,"open":88.42,"volume":1182700},{"timestamp":1374499800,"date":"2013-07-22","index":4620,"close":88.65,"high":88.96,"low":88.19,"open":88.54,"volume":867000},{"timestamp":1374586200,"date":"2013-07-23","index":4621,"close":88.57,"high":89,"low":87.77,"open":87.82,"volume":1306700},{"timestamp":1374672600,"date":"2013-07-24","index":4622,"close":88.41,"high":89.27,"low":88.29,"open":88.9,"volume":1081200},{"timestamp":1374759000,"date":"2013-07-25","index":4623,"close":89.67,"high":89.68,"low":88.86,"open":89.11,"volume":1040400},{"timestamp":1374845400,"date":"2013-07-26","index":4624,"close":89.18,"high":89.28,"low":88.56,"open":88.9,"volume":820700},{"timestamp":1375104600,"date":"2013-07-29","index":4625,"close":89.44,"high":90.24,"low":88.62,"open":89.84,"volume":697500},{"timestamp":1375191000,"date":"2013-07-30","index":4626,"close":90.09,"high":90.43,"low":89.61,"open":90.1,"volume":793800},{"timestamp":1375277400,"date":"2013-07-31","index":4627,"close":89.95,"high":90.63,"low":89.38,"open":89.5,"volume":490800}]},{"date":"2013-04-17","estimated":0.54,"reported":0.3,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":4543,"close":66.84,"high":67.55,"low":66.47,"open":66.48,"volume":1308100},{"timestamp":1364995800,"date":"2013-04-03","index":4544,"close":66.24,"high":67.47,"low":65.94,"open":67.28,"volume":2014400},{"timestamp":1365082200,"date":"2013-04-04","index":4545,"close":66.08,"high":66.11,"low":65.06,"open":65.42,"volume":2196200},{"timestamp":1365168600,"date":"2013-04-05","index":4546,"close":66.71,"high":66.79,"low":65.12,"open":65.57,"volume":1459700},{"timestamp":1365427800,"date":"2013-04-08","index":4547,"close":67.05,"high":67.06,"low":65.81,"open":66.64,"volume":2124700},{"timestamp":1365514200,"date":"2013-04-09","index":4548,"close":67.09,"high":67.51,"low":66.62,"open":66.9,"volume":1689000},{"timestamp":1365600600,"date":"2013-04-10","index":4549,"close":68.66,"high":69.24,"low":67.39,"open":67.46,"volume":1842800},{"timestamp":1365687000,"date":"2013-04-11","index":4550,"close":69.32,"high":70.2,"low":68.96,"open":69.21,"volume":1677700},{"timestamp":1365773400,"date":"2013-04-12","index":4551,"close":69.11,"high":69.35,"low":68.18,"open":69.14,"volume":1383500},{"timestamp":1366032600,"date":"2013-04-15","index":4552,"close":66.47,"high":68.46,"low":66.4,"open":68.23,"volume":1339400},{"timestamp":1366119000,"date":"2013-04-16","index":4553,"close":67.78,"high":68.27,"low":67.12,"open":67.75,"volume":1621500}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":4554,"close":69.48,"high":72.09,"low":68.41,"open":72.09,"volume":5779200},{"timestamp":1366291800,"date":"2013-04-18","index":4555,"close":71.41,"high":72.1,"low":71.12,"open":72,"volume":3104500},{"timestamp":1366378200,"date":"2013-04-19","index":4556,"close":71.99,"high":72.64,"low":71.35,"open":72.31,"volume":2394200},{"timestamp":1366637400,"date":"2013-04-22","index":4557,"close":71.24,"high":71.66,"low":70.6,"open":71.51,"volume":1054700},{"timestamp":1366723800,"date":"2013-04-23","index":4558,"close":72.48,"high":73.04,"low":71.75,"open":72.32,"volume":1660500},{"timestamp":1366810200,"date":"2013-04-24","index":4559,"close":73.54,"high":73.88,"low":72.89,"open":73.23,"volume":1173200},{"timestamp":1366896600,"date":"2013-04-25","index":4560,"close":74.79,"high":75.81,"low":74.62,"open":75.13,"volume":1375300},{"timestamp":1366983000,"date":"2013-04-26","index":4561,"close":73.72,"high":74.08,"low":73,"open":73.77,"volume":1687000},{"timestamp":1367242200,"date":"2013-04-29","index":4562,"close":74.56,"high":75.11,"low":74.12,"open":74.32,"volume":761200},{"timestamp":1367328600,"date":"2013-04-30","index":4563,"close":74.37,"high":74.65,"low":73.68,"open":74.4,"volume":888600},{"timestamp":1367415000,"date":"2013-05-01","index":4564,"close":74.02,"high":74.5,"low":73.75,"open":74,"volume":1569600}]},{"date":"2013-01-17","estimated":0.67,"reported":0.52,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":4482,"close":66.78,"high":66.78,"low":65.78,"open":65.98,"volume":1824000},{"timestamp":1357223400,"date":"2013-01-03","index":4483,"close":65.38,"high":66.29,"low":65.06,"open":65.99,"volume":1725400},{"timestamp":1357309800,"date":"2013-01-04","index":4484,"close":64.71,"high":65.05,"low":64.35,"open":64.64,"volume":3170800},{"timestamp":1357569000,"date":"2013-01-07","index":4485,"close":63.66,"high":63.87,"low":63.09,"open":63.35,"volume":2066100},{"timestamp":1357655400,"date":"2013-01-08","index":4486,"close":63.14,"high":63.57,"low":62.8,"open":63.4,"volume":1182400},{"timestamp":1357741800,"date":"2013-01-09","index":4487,"close":63.5,"high":63.8,"low":63.29,"open":63.42,"volume":879100},{"timestamp":1357828200,"date":"2013-01-10","index":4488,"close":64.67,"high":64.69,"low":63.94,"open":64.56,"volume":1648300},{"timestamp":1357914600,"date":"2013-01-11","index":4489,"close":65.42,"high":65.76,"low":64.94,"open":65.23,"volume":1518000},{"timestamp":1358173800,"date":"2013-01-14","index":4490,"close":64.4,"high":65.27,"low":64.25,"open":65.2,"volume":1477000},{"timestamp":1358260200,"date":"2013-01-15","index":4491,"close":63.08,"high":63.28,"low":62.72,"open":62.8,"volume":1561300},{"timestamp":1358346600,"date":"2013-01-16","index":4492,"close":63.82,"high":63.99,"low":63.14,"open":63.17,"volume":1615100}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":4493,"close":68.35,"high":69.62,"low":65.37,"open":65.48,"volume":8003800},{"timestamp":1358519400,"date":"2013-01-18","index":4494,"close":69.17,"high":69.32,"low":68.44,"open":68.95,"volume":2758200},{"timestamp":1358865000,"date":"2013-01-22","index":4495,"close":69.92,"high":70.04,"low":69.34,"open":69.76,"volume":1369100},{"timestamp":1358951400,"date":"2013-01-23","index":4496,"close":69.24,"high":69.46,"low":68.51,"open":69.25,"volume":1824800},{"timestamp":1359037800,"date":"2013-01-24","index":4497,"close":71.19,"high":71.3,"low":70.35,"open":70.49,"volume":2386500},{"timestamp":1359124200,"date":"2013-01-25","index":4498,"close":74.04,"high":74.24,"low":72.52,"open":72.69,"volume":3443000},{"timestamp":1359383400,"date":"2013-01-28","index":4499,"close":75.47,"high":76.44,"low":74.7,"open":76.21,"volume":3454400},{"timestamp":1359469800,"date":"2013-01-29","index":4500,"close":75.27,"high":75.31,"low":74.59,"open":74.71,"volume":1665900},{"timestamp":1359556200,"date":"2013-01-30","index":4501,"close":75.22,"high":75.98,"low":75.02,"open":75.57,"volume":1658400},{"timestamp":1359642600,"date":"2013-01-31","index":4502,"close":75.09,"high":75.9,"low":74.69,"open":75.69,"volume":1844600},{"timestamp":1359729000,"date":"2013-02-01","index":4503,"close":78.21,"high":78.3,"low":76.73,"open":77.64,"volume":3894800}]},{"date":"2012-10-17","estimated":1.11,"reported":1.05,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":4421,"close":53.95,"high":54.91,"low":53.46,"open":54.48,"volume":2282000},{"timestamp":1349271000,"date":"2012-10-03","index":4422,"close":54.95,"high":55.1,"low":54.47,"open":54.84,"volume":2450400},{"timestamp":1349357400,"date":"2012-10-04","index":4423,"close":55.65,"high":55.86,"low":55.21,"open":55.84,"volume":1946000},{"timestamp":1349443800,"date":"2012-10-05","index":4424,"close":56.11,"high":56.92,"low":55.88,"open":56.76,"volume":3021600},{"timestamp":1349703000,"date":"2012-10-08","index":4425,"close":55.01,"high":55.6,"low":54.79,"open":55.56,"volume":1744300},{"timestamp":1349789400,"date":"2012-10-09","index":4426,"close":54.31,"high":54.72,"low":53.8,"open":54.69,"volume":2401300},{"timestamp":1349875800,"date":"2012-10-10","index":4427,"close":53.43,"high":53.97,"low":53.3,"open":53.64,"volume":1313500},{"timestamp":1349962200,"date":"2012-10-11","index":4428,"close":53.04,"high":53.94,"low":52.84,"open":53.3,"volume":2327200},{"timestamp":1350048600,"date":"2012-10-12","index":4429,"close":52.99,"high":53.83,"low":52.87,"open":53.34,"volume":4360400},{"timestamp":1350307800,"date":"2012-10-15","index":4430,"close":52.81,"high":52.91,"low":51.89,"open":52.46,"volume":2473300},{"timestamp":1350394200,"date":"2012-10-16","index":4431,"close":53.59,"high":54.11,"low":53.46,"open":53.95,"volume":3835700}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":4432,"close":50.08,"high":52.64,"low":48.73,"open":52.52,"volume":24031000},{"timestamp":1350567000,"date":"2012-10-18","index":4433,"close":51.34,"high":52.17,"low":50.37,"open":50.37,"volume":17392000},{"timestamp":1350653400,"date":"2012-10-19","index":4434,"close":52.18,"high":52.55,"low":51.74,"open":51.88,"volume":10684900},{"timestamp":1350912600,"date":"2012-10-22","index":4435,"close":53.31,"high":53.98,"low":53.04,"open":53.78,"volume":7633100},{"timestamp":1350999000,"date":"2012-10-23","index":4436,"close":52.85,"high":53.1,"low":52.19,"open":52.5,"volume":5262400},{"timestamp":1351085400,"date":"2012-10-24","index":4437,"close":53.88,"high":54.41,"low":53.48,"open":54.39,"volume":7129400},{"timestamp":1351171800,"date":"2012-10-25","index":4438,"close":54.33,"high":54.62,"low":53.88,"open":54.45,"volume":6583900},{"timestamp":1351258200,"date":"2012-10-26","index":4439,"close":54.35,"high":55.02,"low":54.11,"open":54.49,"volume":5341800},{"timestamp":1351690200,"date":"2012-10-31","index":4440,"close":54.98,"high":55.67,"low":54.56,"open":55.67,"volume":4337400},{"timestamp":1351776600,"date":"2012-11-01","index":4441,"close":56.29,"high":56.44,"low":55.23,"open":55.46,"volume":3993300},{"timestamp":1351863000,"date":"2012-11-02","index":4442,"close":56.3,"high":57.17,"low":56.17,"open":57.11,"volume":4818300}]},{"date":"2012-07-18","estimated":1.11,"reported":1.18,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":4357,"close":52.19,"high":52.27,"low":51.44,"open":51.94,"volume":1066800},{"timestamp":1341322200,"date":"2012-07-03","index":4358,"close":52.62,"high":52.87,"low":51.86,"open":51.99,"volume":530400},{"timestamp":1341495000,"date":"2012-07-05","index":4359,"close":51.78,"high":52.06,"low":51.29,"open":51.5,"volume":867400},{"timestamp":1341581400,"date":"2012-07-06","index":4360,"close":49.42,"high":50.58,"low":49.39,"open":50.36,"volume":1625100},{"timestamp":1341840600,"date":"2012-07-09","index":4361,"close":48.46,"high":49.04,"low":48.34,"open":48.96,"volume":2654200},{"timestamp":1341927000,"date":"2012-07-10","index":4362,"close":52.57,"high":53.3,"low":52,"open":52.12,"volume":9159100},{"timestamp":1342013400,"date":"2012-07-11","index":4363,"close":51.19,"high":52.2,"low":50.94,"open":52.08,"volume":2950700},{"timestamp":1342099800,"date":"2012-07-12","index":4364,"close":50.49,"high":51.55,"low":50.24,"open":51.55,"volume":4332600},{"timestamp":1342186200,"date":"2012-07-13","index":4365,"close":51.19,"high":51.3,"low":50.55,"open":50.65,"volume":1912900},{"timestamp":1342445400,"date":"2012-07-16","index":4366,"close":50.99,"high":51.28,"low":50.7,"open":51.24,"volume":1343700},{"timestamp":1342531800,"date":"2012-07-17","index":4367,"close":51.5,"high":51.72,"low":50.4,"open":51.55,"volume":1598500}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":4368,"close":54.57,"high":54.82,"low":51.76,"open":51.91,"volume":3486800},{"timestamp":1342704600,"date":"2012-07-19","index":4369,"close":55.75,"high":56.12,"low":55.14,"open":56.09,"volume":3038100},{"timestamp":1342791000,"date":"2012-07-20","index":4370,"close":55.47,"high":56.17,"low":55.07,"open":55.81,"volume":1945800},{"timestamp":1343050200,"date":"2012-07-23","index":4371,"close":55.5,"high":55.89,"low":54.11,"open":54.35,"volume":1996100},{"timestamp":1343136600,"date":"2012-07-24","index":4372,"close":54.58,"high":54.93,"low":54.23,"open":54.46,"volume":3584100},{"timestamp":1343223000,"date":"2012-07-25","index":4373,"close":54.57,"high":55.78,"low":54.32,"open":55.77,"volume":2835100},{"timestamp":1343309400,"date":"2012-07-26","index":4374,"close":57.14,"high":57.29,"low":56.01,"open":56.35,"volume":2454000},{"timestamp":1343395800,"date":"2012-07-27","index":4375,"close":58.86,"high":59.1,"low":57.39,"open":57.65,"volume":1963400},{"timestamp":1343655000,"date":"2012-07-30","index":4376,"close":58.79,"high":59.2,"low":58.03,"open":58.03,"volume":2869400},{"timestamp":1343741400,"date":"2012-07-31","index":4377,"close":57.5,"high":59.14,"low":57.48,"open":58.78,"volume":3215900},{"timestamp":1343827800,"date":"2012-08-01","index":4378,"close":56.53,"high":57.94,"low":56.47,"open":57.9,"volume":2435000}]},{"date":"2012-04-18","estimated":1.12,"reported":1.16,"pre":[{"timestamp":1333373400,"date":"2012-04-02","index":4294,"close":50.75,"high":50.97,"low":50.04,"open":50.26,"volume":1906100},{"timestamp":1333459800,"date":"2012-04-03","index":4295,"close":49.96,"high":50.77,"low":49.74,"open":50.58,"volume":1791900},{"timestamp":1333546200,"date":"2012-04-04","index":4296,"close":48.18,"high":49.01,"low":47.7,"open":48.86,"volume":3126700},{"timestamp":1333632600,"date":"2012-04-05","index":4297,"close":47.99,"high":48.24,"low":47.85,"open":47.93,"volume":1340200},{"timestamp":1333978200,"date":"2012-04-09","index":4298,"close":48.07,"high":48.32,"low":47.33,"open":47.52,"volume":802400},{"timestamp":1334064600,"date":"2012-04-10","index":4299,"close":47.18,"high":48.24,"low":47.05,"open":47.88,"volume":1358600},{"timestamp":1334151000,"date":"2012-04-11","index":4300,"close":47.11,"high":47.72,"low":47.06,"open":47.26,"volume":2294600},{"timestamp":1334237400,"date":"2012-04-12","index":4301,"close":48.91,"high":49.58,"low":47.91,"open":47.94,"volume":4319800},{"timestamp":1334323800,"date":"2012-04-13","index":4302,"close":48.69,"high":48.97,"low":48.35,"open":48.93,"volume":2155200},{"timestamp":1334583000,"date":"2012-04-16","index":4303,"close":49.34,"high":49.62,"low":48.68,"open":48.89,"volume":2449300},{"timestamp":1334669400,"date":"2012-04-17","index":4304,"close":49.43,"high":50.17,"low":49.35,"open":49.68,"volume":3194500}],"post":[{"timestamp":1334755800,"date":"2012-04-18","index":4305,"close":49.29,"high":49.56,"low":47.74,"open":47.81,"volume":5002600},{"timestamp":1334842200,"date":"2012-04-19","index":4306,"close":50.05,"high":51.35,"low":49.57,"open":50.74,"volume":3425100},{"timestamp":1334928600,"date":"2012-04-20","index":4307,"close":49.59,"high":50.57,"low":49.5,"open":50.08,"volume":3211100},{"timestamp":1335187800,"date":"2012-04-23","index":4308,"close":48.18,"high":48.81,"low":47.96,"open":48.77,"volume":2881100},{"timestamp":1335274200,"date":"2012-04-24","index":4309,"close":48.31,"high":49,"low":47.9,"open":48.91,"volume":2812800},{"timestamp":1335360600,"date":"2012-04-25","index":4310,"close":49.49,"high":49.54,"low":48.86,"open":49.44,"volume":1828900},{"timestamp":1335447000,"date":"2012-04-26","index":4311,"close":51.54,"high":51.76,"low":50.11,"open":50.15,"volume":3362900},{"timestamp":1335533400,"date":"2012-04-27","index":4312,"close":51.1,"high":51.47,"low":50.79,"open":51.36,"volume":1729300},{"timestamp":1335792600,"date":"2012-04-30","index":4313,"close":50.99,"high":51.36,"low":50.47,"open":50.5,"volume":1671400},{"timestamp":1335879000,"date":"2012-05-01","index":4314,"close":51.25,"high":51.61,"low":50.87,"open":51.05,"volume":1014200},{"timestamp":1335965400,"date":"2012-05-02","index":4315,"close":50.52,"high":50.74,"low":50.2,"open":50.41,"volume":1973700}]},{"date":"2012-01-18","estimated":0.93,"reported":1.19,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":4231,"close":41.79,"high":42.33,"low":41.79,"open":41.97,"volume":564800},{"timestamp":1325601000,"date":"2012-01-03","index":4232,"close":42.22,"high":43.01,"low":42.05,"open":42.97,"volume":1457000},{"timestamp":1325687400,"date":"2012-01-04","index":4233,"close":41.63,"high":41.83,"low":41.32,"open":41.7,"volume":1396200},{"timestamp":1325773800,"date":"2012-01-05","index":4234,"close":41.18,"high":41.56,"low":40.66,"open":40.87,"volume":3673000},{"timestamp":1325860200,"date":"2012-01-06","index":4235,"close":40.91,"high":41.2,"low":40.57,"open":40.86,"volume":2665400},{"timestamp":1326119400,"date":"2012-01-09","index":4236,"close":41.24,"high":41.69,"low":41.12,"open":41.2,"volume":2694000},{"timestamp":1326205800,"date":"2012-01-10","index":4237,"close":41.52,"high":41.69,"low":41.28,"open":41.57,"volume":2762900},{"timestamp":1326292200,"date":"2012-01-11","index":4238,"close":41.84,"high":41.98,"low":41.32,"open":41.58,"volume":1984500},{"timestamp":1326378600,"date":"2012-01-12","index":4239,"close":41.74,"high":41.96,"low":41.35,"open":41.79,"volume":1497200},{"timestamp":1326465000,"date":"2012-01-13","index":4240,"close":41.28,"high":41.4,"low":40.7,"open":41.35,"volume":1981000},{"timestamp":1326810600,"date":"2012-01-17","index":4241,"close":42.59,"high":43.18,"low":42.25,"open":42.68,"volume":2348800}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":4242,"close":42.22,"high":43.53,"low":41.21,"open":43.51,"volume":6608200},{"timestamp":1326983400,"date":"2012-01-19","index":4243,"close":42.41,"high":42.58,"low":42.05,"open":42.54,"volume":1996600},{"timestamp":1327069800,"date":"2012-01-20","index":4244,"close":43.2,"high":43.27,"low":42.31,"open":42.43,"volume":3367000},{"timestamp":1327329000,"date":"2012-01-23","index":4245,"close":43.83,"high":43.92,"low":43.43,"open":43.58,"volume":1779100},{"timestamp":1327415400,"date":"2012-01-24","index":4246,"close":43.5,"high":43.84,"low":43.25,"open":43.45,"volume":1845400},{"timestamp":1327501800,"date":"2012-01-25","index":4247,"close":43.25,"high":43.29,"low":42.68,"open":43.1,"volume":2089900},{"timestamp":1327588200,"date":"2012-01-26","index":4248,"close":42.97,"high":43.92,"low":42.79,"open":43.43,"volume":2085300},{"timestamp":1327674600,"date":"2012-01-27","index":4249,"close":43.11,"high":43.55,"low":42.72,"open":43.19,"volume":2357400},{"timestamp":1327933800,"date":"2012-01-30","index":4250,"close":42.95,"high":43.08,"low":42.62,"open":43.06,"volume":1967900},{"timestamp":1328020200,"date":"2012-01-31","index":4251,"close":42.99,"high":43.45,"low":42.72,"open":43.33,"volume":1649800},{"timestamp":1328106600,"date":"2012-02-01","index":4252,"close":44.1,"high":44.46,"low":44.05,"open":44.17,"volume":1794800}]},{"date":"2011-10-17","estimated":1.42,"reported":1.55,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":4168,"close":34.54,"high":35.33,"low":34.51,"open":34.9,"volume":2858900},{"timestamp":1317648600,"date":"2011-10-03","index":4169,"close":33.5,"high":34.64,"low":33.47,"open":33.73,"volume":2328600},{"timestamp":1317735000,"date":"2011-10-04","index":4170,"close":35.1,"high":35.12,"low":33.05,"open":33.13,"volume":3404700},{"timestamp":1317821400,"date":"2011-10-05","index":4171,"close":34.93,"high":35.22,"low":34.3,"open":34.62,"volume":4695900},{"timestamp":1317907800,"date":"2011-10-06","index":4172,"close":35.58,"high":35.61,"low":34.55,"open":34.6,"volume":1830500},{"timestamp":1317994200,"date":"2011-10-07","index":4173,"close":36.34,"high":36.88,"low":35.93,"open":36.34,"volume":3750800},{"timestamp":1318253400,"date":"2011-10-10","index":4174,"close":36.98,"high":37.61,"low":36.6,"open":36.96,"volume":2625000},{"timestamp":1318339800,"date":"2011-10-11","index":4175,"close":36.17,"high":36.42,"low":35.62,"open":35.98,"volume":3435500},{"timestamp":1318426200,"date":"2011-10-12","index":4176,"close":38.76,"high":39.94,"low":37.79,"open":38.04,"volume":9726100},{"timestamp":1318512600,"date":"2011-10-13","index":4177,"close":40.06,"high":40.28,"low":38.74,"open":38.82,"volume":3529000},{"timestamp":1318599000,"date":"2011-10-14","index":4178,"close":40.32,"high":40.33,"low":39.58,"open":39.95,"volume":4324400}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":4179,"close":39.64,"high":39.95,"low":39.07,"open":39.43,"volume":4905700},{"timestamp":1318944600,"date":"2011-10-18","index":4180,"close":40.27,"high":40.4,"low":39.34,"open":39.76,"volume":3486100},{"timestamp":1319031000,"date":"2011-10-19","index":4181,"close":39.49,"high":40.27,"low":39.34,"open":39.68,"volume":1973100},{"timestamp":1319117400,"date":"2011-10-20","index":4182,"close":39.4,"high":40.01,"low":39.17,"open":40,"volume":5431900},{"timestamp":1319203800,"date":"2011-10-21","index":4183,"close":40.5,"high":40.6,"low":39.81,"open":39.84,"volume":2685900},{"timestamp":1319463000,"date":"2011-10-24","index":4184,"close":41.29,"high":41.34,"low":40.25,"open":40.29,"volume":1885000},{"timestamp":1319549400,"date":"2011-10-25","index":4185,"close":40.96,"high":41.58,"low":40.79,"open":41.22,"volume":2917300},{"timestamp":1319635800,"date":"2011-10-26","index":4186,"close":41.04,"high":41.77,"low":40.28,"open":41.65,"volume":1748400},{"timestamp":1319722200,"date":"2011-10-27","index":4187,"close":43.48,"high":43.88,"low":42.14,"open":42.16,"volume":5055400},{"timestamp":1319808600,"date":"2011-10-28","index":4188,"close":43.55,"high":43.59,"low":42.6,"open":42.64,"volume":5081500},{"timestamp":1320067800,"date":"2011-10-31","index":4189,"close":41.93,"high":42.55,"low":41.9,"open":42.25,"volume":4861400}]},{"date":"2011-07-13","estimated":1.74,"reported":1.87,"pre":[{"timestamp":1309181400,"date":"2011-06-27","index":4101,"close":36.29,"high":36.43,"low":35.55,"open":35.77,"volume":1878800},{"timestamp":1309267800,"date":"2011-06-28","index":4102,"close":36.29,"high":36.42,"low":35.67,"open":35.72,"volume":1587400},{"timestamp":1309354200,"date":"2011-06-29","index":4103,"close":36.6,"high":36.9,"low":36.13,"open":36.6,"volume":2671400},{"timestamp":1309440600,"date":"2011-06-30","index":4104,"close":36.96,"high":37.18,"low":36.72,"open":36.75,"volume":2767700},{"timestamp":1309527000,"date":"2011-07-01","index":4105,"close":37.94,"high":37.99,"low":36.96,"open":37.2,"volume":1475900},{"timestamp":1309872600,"date":"2011-07-05","index":4106,"close":37.75,"high":38.06,"low":37.62,"open":37.89,"volume":1624300},{"timestamp":1309959000,"date":"2011-07-06","index":4107,"close":36.94,"high":37.2,"low":36.69,"open":37.02,"volume":2121000},{"timestamp":1310045400,"date":"2011-07-07","index":4108,"close":38.64,"high":38.79,"low":37.98,"open":38.06,"volume":2970400},{"timestamp":1310131800,"date":"2011-07-08","index":4109,"close":37.44,"high":38.09,"low":37.25,"open":37.99,"volume":1608700},{"timestamp":1310391000,"date":"2011-07-11","index":4110,"close":36.93,"high":37.53,"low":36.79,"open":37.05,"volume":2385700},{"timestamp":1310477400,"date":"2011-07-12","index":4111,"close":34.88,"high":36.32,"low":34.8,"open":36.16,"volume":5834000}],"post":[{"timestamp":1310563800,"date":"2011-07-13","index":4112,"close":34.68,"high":35.45,"low":34,"open":34.21,"volume":11011700},{"timestamp":1310650200,"date":"2011-07-14","index":4113,"close":33.94,"high":35,"low":33.79,"open":34.7,"volume":4727600},{"timestamp":1310736600,"date":"2011-07-15","index":4114,"close":34.32,"high":34.39,"low":33.82,"open":34.36,"volume":3222000},{"timestamp":1310995800,"date":"2011-07-18","index":4115,"close":34.21,"high":34.23,"low":33.72,"open":33.92,"volume":3925100},{"timestamp":1311082200,"date":"2011-07-19","index":4116,"close":35.5,"high":35.67,"low":35.01,"open":35.01,"volume":3321700},{"timestamp":1311168600,"date":"2011-07-20","index":4117,"close":35.6,"high":35.87,"low":35.35,"open":35.87,"volume":1624300},{"timestamp":1311255000,"date":"2011-07-21","index":4118,"close":37.07,"high":37.09,"low":36.39,"open":36.75,"volume":2802400},{"timestamp":1311341400,"date":"2011-07-22","index":4119,"close":37.77,"high":37.92,"low":36.79,"open":37.07,"volume":2590900},{"timestamp":1311600600,"date":"2011-07-25","index":4120,"close":37.41,"high":37.67,"low":37.06,"open":37.12,"volume":1617500},{"timestamp":1311687000,"date":"2011-07-26","index":4121,"close":37.77,"high":38.1,"low":37.44,"open":37.56,"volume":1855200},{"timestamp":1311773400,"date":"2011-07-27","index":4122,"close":37.25,"high":37.42,"low":36.56,"open":37.41,"volume":5400000}]},{"date":"2011-04-13","estimated":1.43,"reported":1.6,"pre":[{"timestamp":1301405400,"date":"2011-03-29","index":4039,"close":43.51,"high":43.65,"low":42.76,"open":42.88,"volume":1316100},{"timestamp":1301491800,"date":"2011-03-30","index":4040,"close":44.35,"high":44.68,"low":44.17,"open":44.55,"volume":2029100},{"timestamp":1301578200,"date":"2011-03-31","index":4041,"close":44.5,"high":44.72,"low":44.06,"open":44.54,"volume":2226100},{"timestamp":1301664600,"date":"2011-04-01","index":4042,"close":44.3,"high":44.56,"low":43.95,"open":44.14,"volume":1469900},{"timestamp":1301923800,"date":"2011-04-04","index":4043,"close":44.18,"high":44.55,"low":43.85,"open":44.49,"volume":1593000},{"timestamp":1302010200,"date":"2011-04-05","index":4044,"close":44.43,"high":44.79,"low":44.23,"open":44.31,"volume":1171900},{"timestamp":1302096600,"date":"2011-04-06","index":4045,"close":43.86,"high":44.16,"low":43.63,"open":44.05,"volume":1802300},{"timestamp":1302183000,"date":"2011-04-07","index":4046,"close":42.84,"high":43.25,"low":42.49,"open":43.01,"volume":2660200},{"timestamp":1302269400,"date":"2011-04-08","index":4047,"close":42.36,"high":43.19,"low":42.02,"open":43.19,"volume":1911400},{"timestamp":1302528600,"date":"2011-04-11","index":4048,"close":42.9,"high":43.15,"low":42.53,"open":42.86,"volume":3132400},{"timestamp":1302615000,"date":"2011-04-12","index":4049,"close":42.41,"high":42.88,"low":42.11,"open":42.77,"volume":2346200}],"post":[{"timestamp":1302701400,"date":"2011-04-13","index":4050,"close":39.63,"high":42.21,"low":39.18,"open":42.11,"volume":12720000},{"timestamp":1302787800,"date":"2011-04-14","index":4051,"close":39.76,"high":40.17,"low":39.36,"open":39.89,"volume":9850500},{"timestamp":1302874200,"date":"2011-04-15","index":4052,"close":40.04,"high":40.42,"low":39.81,"open":40.41,"volume":3202600},{"timestamp":1303133400,"date":"2011-04-18","index":4053,"close":38.73,"high":39.13,"low":38.3,"open":38.74,"volume":4048100},{"timestamp":1303219800,"date":"2011-04-19","index":4054,"close":38.29,"high":38.75,"low":38.01,"open":38.63,"volume":4360300},{"timestamp":1303306200,"date":"2011-04-20","index":4055,"close":41.68,"high":41.74,"low":40.75,"open":41,"volume":5491400},{"timestamp":1303392600,"date":"2011-04-21","index":4056,"close":40.77,"high":41.15,"low":40.3,"open":41.11,"volume":3059700},{"timestamp":1303738200,"date":"2011-04-25","index":4057,"close":40.99,"high":41.25,"low":40.68,"open":40.73,"volume":2383000},{"timestamp":1303824600,"date":"2011-04-26","index":4058,"close":41.64,"high":41.73,"low":40.76,"open":40.9,"volume":3900000},{"timestamp":1303911000,"date":"2011-04-27","index":4059,"close":41.97,"high":42.08,"low":41.18,"open":41.73,"volume":2102700},{"timestamp":1303997400,"date":"2011-04-28","index":4060,"close":41.41,"high":42.35,"low":40.87,"open":42.17,"volume":4300000}]},{"date":"2011-01-19","estimated":1.28,"reported":1.64,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":3980,"close":38.66,"high":39.23,"low":38.61,"open":38.81,"volume":2587600},{"timestamp":1294151400,"date":"2011-01-04","index":3981,"close":37.39,"high":38.46,"low":37.18,"open":38.37,"volume":2975700},{"timestamp":1294237800,"date":"2011-01-05","index":3982,"close":36.63,"high":36.94,"low":36.21,"open":36.34,"volume":4655200},{"timestamp":1294324200,"date":"2011-01-06","index":3983,"close":36.32,"high":36.73,"low":35.85,"open":36.43,"volume":3979600},{"timestamp":1294410600,"date":"2011-01-07","index":3984,"close":36.31,"high":36.44,"low":35.75,"open":36.4,"volume":1152200},{"timestamp":1294669800,"date":"2011-01-10","index":3985,"close":35.9,"high":35.91,"low":35.15,"open":35.19,"volume":3388700},{"timestamp":1294756200,"date":"2011-01-11","index":3986,"close":36.75,"high":36.97,"low":36.53,"open":36.73,"volume":2000200},{"timestamp":1294842600,"date":"2011-01-12","index":3987,"close":37.48,"high":37.55,"low":37.22,"open":37.4,"volume":1635800},{"timestamp":1294929000,"date":"2011-01-13","index":3988,"close":37.29,"high":37.66,"low":37.16,"open":37.33,"volume":973300},{"timestamp":1295015400,"date":"2011-01-14","index":3989,"close":40.83,"high":41.09,"low":38.64,"open":38.67,"volume":12561300},{"timestamp":1295361000,"date":"2011-01-18","index":3990,"close":40.1,"high":40.6,"low":39.87,"open":40.33,"volume":3886900}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":3991,"close":37.19,"high":39.44,"low":36.95,"open":39.35,"volume":11033700},{"timestamp":1295533800,"date":"2011-01-20","index":3992,"close":38.57,"high":38.68,"low":36.76,"open":36.89,"volume":7719700},{"timestamp":1295620200,"date":"2011-01-21","index":3993,"close":38.95,"high":39.36,"low":38.82,"open":39.04,"volume":2598400},{"timestamp":1295879400,"date":"2011-01-24","index":3994,"close":39.7,"high":39.82,"low":38.44,"open":38.44,"volume":4145300},{"timestamp":1295965800,"date":"2011-01-25","index":3995,"close":41.04,"high":41.25,"low":40.12,"open":40.21,"volume":7593700},{"timestamp":1296052200,"date":"2011-01-26","index":3996,"close":41.86,"high":42.3,"low":41.06,"open":41.4,"volume":5097300},{"timestamp":1296138600,"date":"2011-01-27","index":3997,"close":42.88,"high":43.07,"low":42.12,"open":42.16,"volume":4134600},{"timestamp":1296225000,"date":"2011-01-28","index":3998,"close":42.08,"high":42.61,"low":41.19,"open":42.54,"volume":5064400},{"timestamp":1296484200,"date":"2011-01-31","index":3999,"close":42.01,"high":42.38,"low":41.41,"open":41.84,"volume":3926500},{"timestamp":1296570600,"date":"2011-02-01","index":4000,"close":43.95,"high":44.66,"low":42.99,"open":43.04,"volume":8027300},{"timestamp":1296657000,"date":"2011-02-02","index":4001,"close":43.56,"high":44.13,"low":43.23,"open":43.44,"volume":4192300}]},{"date":"2010-10-13","estimated":0.96,"reported":1.01,"pre":[{"timestamp":1285680600,"date":"2010-09-28","index":3913,"close":29.99,"high":30.05,"low":28.99,"open":29.45,"volume":1749300},{"timestamp":1285767000,"date":"2010-09-29","index":3914,"close":30.49,"high":30.85,"low":30.21,"open":30.35,"volume":3102000},{"timestamp":1285853400,"date":"2010-09-30","index":3915,"close":29.73,"high":30.64,"low":29.7,"open":30.49,"volume":2285500},{"timestamp":1285939800,"date":"2010-10-01","index":3916,"close":29.92,"high":30.25,"low":29.68,"open":30.14,"volume":1139600},{"timestamp":1286199000,"date":"2010-10-04","index":3917,"close":29.81,"high":30.63,"low":29.53,"open":30.62,"volume":3012000},{"timestamp":1286285400,"date":"2010-10-05","index":3918,"close":30.31,"high":30.44,"low":29.99,"open":30.03,"volume":2903800},{"timestamp":1286371800,"date":"2010-10-06","index":3919,"close":29.66,"high":30.13,"low":29.5,"open":30.11,"volume":2379200},{"timestamp":1286458200,"date":"2010-10-07","index":3920,"close":29.48,"high":29.74,"low":29.3,"open":29.7,"volume":1204900},{"timestamp":1286544600,"date":"2010-10-08","index":3921,"close":29.5,"high":29.63,"low":29.15,"open":29.36,"volume":3160600},{"timestamp":1286803800,"date":"2010-10-11","index":3922,"close":29.88,"high":30.13,"low":29.78,"open":29.91,"volume":880400},{"timestamp":1286890200,"date":"2010-10-12","index":3923,"close":30.57,"high":30.69,"low":30.21,"open":30.69,"volume":3161900}],"post":[{"timestamp":1286976600,"date":"2010-10-13","index":3924,"close":32.15,"high":32.84,"low":32.02,"open":32.06,"volume":6018000},{"timestamp":1287063000,"date":"2010-10-14","index":3925,"close":32.42,"high":32.5,"low":32.09,"open":32.13,"volume":2951100},{"timestamp":1287149400,"date":"2010-10-15","index":3926,"close":32.81,"high":32.9,"low":32.47,"open":32.84,"volume":2101300},{"timestamp":1287408600,"date":"2010-10-18","index":3927,"close":33.08,"high":33.14,"low":32.68,"open":32.81,"volume":1817000},{"timestamp":1287495000,"date":"2010-10-19","index":3928,"close":32.05,"high":32.91,"low":31.85,"open":32.38,"volume":4151700},{"timestamp":1287581400,"date":"2010-10-20","index":3929,"close":32.67,"high":32.84,"low":32.32,"open":32.34,"volume":1536700},{"timestamp":1287667800,"date":"2010-10-21","index":3930,"close":31.93,"high":32.49,"low":31.78,"open":32.4,"volume":3113400},{"timestamp":1287754200,"date":"2010-10-22","index":3931,"close":32.36,"high":32.38,"low":31.97,"open":32.14,"volume":2065500},{"timestamp":1288013400,"date":"2010-10-25","index":3932,"close":33.01,"high":33.35,"low":32.89,"open":33.12,"volume":2162100},{"timestamp":1288099800,"date":"2010-10-26","index":3933,"close":32.82,"high":33.02,"low":32.24,"open":32.32,"volume":1874200},{"timestamp":1288186200,"date":"2010-10-27","index":3934,"close":33.61,"high":33.62,"low":33.08,"open":33.14,"volume":2221600}]},{"date":"2010-07-14","estimated":0.75,"reported":0.91,"pre":[{"timestamp":1277731800,"date":"2010-06-28","index":3849,"close":29.31,"high":29.63,"low":29.02,"open":29.3,"volume":2437700},{"timestamp":1277818200,"date":"2010-06-29","index":3850,"close":27.75,"high":28.34,"low":27.49,"open":28.33,"volume":2773100},{"timestamp":1277904600,"date":"2010-06-30","index":3851,"close":27.47,"high":28.26,"low":27.42,"open":27.96,"volume":2051800},{"timestamp":1277991000,"date":"2010-07-01","index":3852,"close":27.94,"high":28.06,"low":27.23,"open":27.87,"volume":3746900},{"timestamp":1278077400,"date":"2010-07-02","index":3853,"close":28.08,"high":28.62,"low":27.73,"open":28.49,"volume":2679000},{"timestamp":1278423000,"date":"2010-07-06","index":3854,"close":28.68,"high":29.4,"low":28.36,"open":29.22,"volume":3957100},{"timestamp":1278509400,"date":"2010-07-07","index":3855,"close":29.58,"high":29.6,"low":28.71,"open":28.75,"volume":2863600},{"timestamp":1278595800,"date":"2010-07-08","index":3856,"close":30.05,"high":30.07,"low":29.45,"open":29.9,"volume":3101600},{"timestamp":1278682200,"date":"2010-07-09","index":3857,"close":30.31,"high":30.31,"low":29.62,"open":29.75,"volume":2633600},{"timestamp":1278941400,"date":"2010-07-12","index":3858,"close":30.29,"high":30.38,"low":29.66,"open":29.7,"volume":3378100},{"timestamp":1279027800,"date":"2010-07-13","index":3859,"close":31.27,"high":31.4,"low":30.73,"open":30.73,"volume":2142300}],"post":[{"timestamp":1279114200,"date":"2010-07-14","index":3860,"close":31.94,"high":32.45,"low":31.69,"open":32.23,"volume":9217900},{"timestamp":1279200600,"date":"2010-07-15","index":3861,"close":31.59,"high":31.91,"low":31.17,"open":31.83,"volume":4827100},{"timestamp":1279287000,"date":"2010-07-16","index":3862,"close":30.92,"high":31.28,"low":30.82,"open":31.23,"volume":4266700},{"timestamp":1279546200,"date":"2010-07-19","index":3863,"close":31.36,"high":31.4,"low":30.78,"open":31.07,"volume":3356700},{"timestamp":1279632600,"date":"2010-07-20","index":3864,"close":30.93,"high":30.96,"low":30.38,"open":30.47,"volume":2694900},{"timestamp":1279719000,"date":"2010-07-21","index":3865,"close":30.67,"high":31.19,"low":30.5,"open":31.07,"volume":4428400},{"timestamp":1279805400,"date":"2010-07-22","index":3866,"close":31.65,"high":31.89,"low":31.17,"open":31.17,"volume":2697100},{"timestamp":1279891800,"date":"2010-07-23","index":3867,"close":32.11,"high":32.11,"low":31.25,"open":31.42,"volume":2716500},{"timestamp":1280151000,"date":"2010-07-26","index":3868,"close":32.24,"high":32.24,"low":31.59,"open":31.7,"volume":2447500},{"timestamp":1280237400,"date":"2010-07-27","index":3869,"close":31.94,"high":32.2,"low":31.77,"open":32.19,"volume":1669000},{"timestamp":1280323800,"date":"2010-07-28","index":3870,"close":32.02,"high":32.25,"low":31.76,"open":31.86,"volume":3178200}]},{"date":"2010-04-14","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1269869400,"date":"2010-03-29","index":3786,"close":35.56,"high":35.67,"low":35.36,"open":35.42,"volume":757800},{"timestamp":1269955800,"date":"2010-03-30","index":3787,"close":35.16,"high":35.33,"low":34.78,"open":35.14,"volume":2106200},{"timestamp":1270042200,"date":"2010-03-31","index":3788,"close":35.4,"high":35.88,"low":35.18,"open":35.39,"volume":2281700},{"timestamp":1270128600,"date":"2010-04-01","index":3789,"close":35.65,"high":36.1,"low":35.39,"open":36.03,"volume":1723700},{"timestamp":1270474200,"date":"2010-04-05","index":3790,"close":35.98,"high":36.09,"low":35.59,"open":35.8,"volume":709900},{"timestamp":1270560600,"date":"2010-04-06","index":3791,"close":35.85,"high":35.98,"low":35.63,"open":35.76,"volume":1223100},{"timestamp":1270647000,"date":"2010-04-07","index":3792,"close":35.89,"high":36.1,"low":35.53,"open":35.71,"volume":927400},{"timestamp":1270733400,"date":"2010-04-08","index":3793,"close":35.47,"high":35.51,"low":34.74,"open":35.02,"volume":1241100},{"timestamp":1270819800,"date":"2010-04-09","index":3794,"close":35.96,"high":36,"low":35.68,"open":35.74,"volume":1475000},{"timestamp":1271079000,"date":"2010-04-12","index":3795,"close":35.86,"high":36.34,"low":35.8,"open":36.29,"volume":1405800},{"timestamp":1271165400,"date":"2010-04-13","index":3796,"close":35.99,"high":36.08,"low":35.33,"open":35.56,"volume":2175100}],"post":[{"timestamp":1271251800,"date":"2010-04-14","index":3797,"close":35.04,"high":35.45,"low":34.67,"open":35.38,"volume":4524100},{"timestamp":1271338200,"date":"2010-04-15","index":3798,"close":34.93,"high":35.29,"low":34.87,"open":35.05,"volume":1561000},{"timestamp":1271424600,"date":"2010-04-16","index":3799,"close":34.6,"high":34.87,"low":34.2,"open":34.61,"volume":2371900},{"timestamp":1271683800,"date":"2010-04-19","index":3800,"close":34.73,"high":34.75,"low":34.33,"open":34.4,"volume":2785500},{"timestamp":1271770200,"date":"2010-04-20","index":3801,"close":35.83,"high":36.08,"low":35.37,"open":35.39,"volume":3186900},{"timestamp":1271856600,"date":"2010-04-21","index":3802,"close":35.52,"high":36.06,"low":35.25,"open":36,"volume":2523400},{"timestamp":1271943000,"date":"2010-04-22","index":3803,"close":35.69,"high":35.71,"low":34.54,"open":34.69,"volume":2522900},{"timestamp":1272029400,"date":"2010-04-23","index":3804,"close":35.64,"high":35.69,"low":35.24,"open":35.24,"volume":1670200},{"timestamp":1272288600,"date":"2010-04-26","index":3805,"close":35.56,"high":35.94,"low":35.51,"open":35.71,"volume":1244500},{"timestamp":1272375000,"date":"2010-04-27","index":3806,"close":33.63,"high":35.16,"low":33.56,"open":34.92,"volume":4009900},{"timestamp":1272461400,"date":"2010-04-28","index":3807,"close":33.02,"high":33.73,"low":32.7,"open":33.62,"volume":3737900}]},{"date":"2010-01-20","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":3728,"close":34.66,"high":35.1,"low":34.58,"open":34.79,"volume":1805500},{"timestamp":1262701800,"date":"2010-01-05","index":3729,"close":34.93,"high":35.13,"low":34.75,"open":34.99,"volume":1420800},{"timestamp":1262788200,"date":"2010-01-06","index":3730,"close":35.25,"high":35.39,"low":34.89,"open":34.92,"volume":1365200},{"timestamp":1262874600,"date":"2010-01-07","index":3731,"close":34.27,"high":34.89,"low":34.16,"open":34.65,"volume":2672000},{"timestamp":1262961000,"date":"2010-01-08","index":3732,"close":33.45,"high":33.73,"low":33.3,"open":33.64,"volume":3931400},{"timestamp":1263220200,"date":"2010-01-11","index":3733,"close":32.74,"high":33.23,"low":32.5,"open":33.12,"volume":3967800},{"timestamp":1263306600,"date":"2010-01-12","index":3734,"close":32.79,"high":33.26,"low":32.63,"open":32.98,"volume":3294500},{"timestamp":1263393000,"date":"2010-01-13","index":3735,"close":33.7,"high":33.92,"low":33.35,"open":33.9,"volume":3886900},{"timestamp":1263479400,"date":"2010-01-14","index":3736,"close":33.47,"high":33.75,"low":33.21,"open":33.72,"volume":1596700},{"timestamp":1263565800,"date":"2010-01-15","index":3737,"close":32.73,"high":33.24,"low":32.57,"open":33.16,"volume":2415900},{"timestamp":1263911400,"date":"2010-01-19","index":3738,"close":32.75,"high":32.82,"low":32.23,"open":32.35,"volume":2601200}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":3739,"close":33.2,"high":33.28,"low":32.64,"open":32.99,"volume":3867200},{"timestamp":1264084200,"date":"2010-01-21","index":3740,"close":33.17,"high":33.83,"low":32.97,"open":33.71,"volume":3858200},{"timestamp":1264170600,"date":"2010-01-22","index":3741,"close":31.73,"high":33.45,"low":31.51,"open":33.41,"volume":5914300},{"timestamp":1264429800,"date":"2010-01-25","index":3742,"close":32.3,"high":32.58,"low":32.04,"open":32.39,"volume":2939300},{"timestamp":1264516200,"date":"2010-01-26","index":3743,"close":32.37,"high":32.83,"low":32.36,"open":32.57,"volume":3100700},{"timestamp":1264602600,"date":"2010-01-27","index":3744,"close":32.56,"high":32.64,"low":32.01,"open":32.08,"volume":2576800},{"timestamp":1264689000,"date":"2010-01-28","index":3745,"close":31.92,"high":33.11,"low":31.55,"open":33.08,"volume":3183400},{"timestamp":1264775400,"date":"2010-01-29","index":3746,"close":31.25,"high":32.4,"low":30.99,"open":32.32,"volume":3512000},{"timestamp":1265034600,"date":"2010-02-01","index":3747,"close":31.96,"high":32.01,"low":31.55,"open":31.58,"volume":1352700},{"timestamp":1265121000,"date":"2010-02-02","index":3748,"close":32.51,"high":32.76,"low":32.07,"open":32.43,"volume":3560600},{"timestamp":1265207400,"date":"2010-02-03","index":3749,"close":32.64,"high":32.92,"low":32.29,"open":32.52,"volume":2242800}]},{"date":"2009-10-14","estimated":-0.01,"reported":0.09,"pre":[{"timestamp":1254231000,"date":"2009-09-29","index":3662,"close":29.07,"high":29.58,"low":29,"open":29.51,"volume":1369800},{"timestamp":1254317400,"date":"2009-09-30","index":3663,"close":29.57,"high":29.61,"low":28.84,"open":29.31,"volume":2641300},{"timestamp":1254403800,"date":"2009-10-01","index":3664,"close":28.31,"high":29.62,"low":28.28,"open":29.52,"volume":2750800},{"timestamp":1254490200,"date":"2009-10-02","index":3665,"close":28.24,"high":28.54,"low":27.94,"open":27.95,"volume":1485800},{"timestamp":1254749400,"date":"2009-10-05","index":3666,"close":28.84,"high":28.93,"low":28.15,"open":28.31,"volume":1542800},{"timestamp":1254835800,"date":"2009-10-06","index":3667,"close":29.92,"high":30.03,"low":29.3,"open":29.35,"volume":2651300},{"timestamp":1254922200,"date":"2009-10-07","index":3668,"close":29.4,"high":29.57,"low":29.11,"open":29.49,"volume":1557100},{"timestamp":1255008600,"date":"2009-10-08","index":3669,"close":29.67,"high":29.95,"low":29.39,"open":29.75,"volume":2243000},{"timestamp":1255095000,"date":"2009-10-09","index":3670,"close":30.41,"high":30.48,"low":29.73,"open":29.86,"volume":2603100},{"timestamp":1255354200,"date":"2009-10-12","index":3671,"close":31.39,"high":31.56,"low":31.15,"open":31.2,"volume":1509300},{"timestamp":1255440600,"date":"2009-10-13","index":3672,"close":31.65,"high":32.37,"low":31.6,"open":32.22,"volume":3842400}],"post":[{"timestamp":1255527000,"date":"2009-10-14","index":3673,"close":31,"high":31.82,"low":30.52,"open":31.81,"volume":6294600},{"timestamp":1255613400,"date":"2009-10-15","index":3674,"close":30.24,"high":30.74,"low":29.95,"open":30.7,"volume":3766300},{"timestamp":1255699800,"date":"2009-10-16","index":3675,"close":29.47,"high":30.01,"low":29.29,"open":30.01,"volume":4037700},{"timestamp":1255959000,"date":"2009-10-19","index":3676,"close":29.7,"high":30.08,"low":29.5,"open":29.81,"volume":4308000},{"timestamp":1256045400,"date":"2009-10-20","index":3677,"close":29.43,"high":29.97,"low":29.31,"open":29.93,"volume":3386700},{"timestamp":1256131800,"date":"2009-10-21","index":3678,"close":30.03,"high":30.48,"low":29.9,"open":29.95,"volume":3838400},{"timestamp":1256218200,"date":"2009-10-22","index":3679,"close":30.82,"high":30.87,"low":30.14,"open":30.59,"volume":1819400},{"timestamp":1256304600,"date":"2009-10-23","index":3680,"close":30.04,"high":30.83,"low":29.91,"open":30.81,"volume":1780100},{"timestamp":1256563800,"date":"2009-10-26","index":3681,"close":29.28,"high":30.48,"low":29.17,"open":30.07,"volume":2365600},{"timestamp":1256650200,"date":"2009-10-27","index":3682,"close":28.22,"high":29.32,"low":28.2,"open":29.07,"volume":2655000},{"timestamp":1256736600,"date":"2009-10-28","index":3683,"close":26.67,"high":27.89,"low":26.64,"open":27.64,"volume":3240400}]},{"date":"2009-07-15","estimated":-0.43,"reported":-0.43,"pre":[{"timestamp":1246282200,"date":"2009-06-29","index":3598,"close":21.49,"high":21.54,"low":21.23,"open":21.42,"volume":994100},{"timestamp":1246368600,"date":"2009-06-30","index":3599,"close":21.65,"high":21.88,"low":21.37,"open":21.78,"volume":1295900},{"timestamp":1246455000,"date":"2009-07-01","index":3600,"close":22.27,"high":22.65,"low":22.22,"open":22.37,"volume":2180400},{"timestamp":1246541400,"date":"2009-07-02","index":3601,"close":22.07,"high":22.1,"low":21.75,"open":22.02,"volume":2961200},{"timestamp":1246887000,"date":"2009-07-06","index":3602,"close":21.84,"high":22.02,"low":21.4,"open":21.76,"volume":2393700},{"timestamp":1246973400,"date":"2009-07-07","index":3603,"close":21.5,"high":22.05,"low":21.44,"open":21.96,"volume":2482500},{"timestamp":1247059800,"date":"2009-07-08","index":3604,"close":21.21,"high":21.35,"low":20.89,"open":21.28,"volume":2403200},{"timestamp":1247146200,"date":"2009-07-09","index":3605,"close":21.67,"high":21.8,"low":21.33,"open":21.6,"volume":1651900},{"timestamp":1247232600,"date":"2009-07-10","index":3606,"close":21.24,"high":21.44,"low":20.93,"open":20.99,"volume":2531000},{"timestamp":1247491800,"date":"2009-07-13","index":3607,"close":21.99,"high":22.01,"low":21.35,"open":21.65,"volume":1920100},{"timestamp":1247578200,"date":"2009-07-14","index":3608,"close":22,"high":22.16,"low":21.79,"open":21.88,"volume":3502500}],"post":[{"timestamp":1247664600,"date":"2009-07-15","index":3609,"close":23.39,"high":23.54,"low":22.76,"open":22.95,"volume":7279700},{"timestamp":1247751000,"date":"2009-07-16","index":3610,"close":23.44,"high":23.51,"low":22.87,"open":23.16,"volume":4243500},{"timestamp":1247837400,"date":"2009-07-17","index":3611,"close":23.81,"high":23.84,"low":23.28,"open":23.46,"volume":2878500},{"timestamp":1248096600,"date":"2009-07-20","index":3612,"close":24.03,"high":24.05,"low":23.6,"open":23.89,"volume":3058400},{"timestamp":1248183000,"date":"2009-07-21","index":3613,"close":23.88,"high":24.02,"low":23.37,"open":23.99,"volume":2622700},{"timestamp":1248269400,"date":"2009-07-22","index":3614,"close":24.35,"high":24.63,"low":23.95,"open":24.05,"volume":2940700},{"timestamp":1248355800,"date":"2009-07-23","index":3615,"close":24.48,"high":24.66,"low":24.06,"open":24.11,"volume":2578400},{"timestamp":1248442200,"date":"2009-07-24","index":3616,"close":24.45,"high":24.5,"low":24.03,"open":24.34,"volume":1322700},{"timestamp":1248701400,"date":"2009-07-27","index":3617,"close":24.11,"high":24.4,"low":23.75,"open":24.38,"volume":2485700},{"timestamp":1248787800,"date":"2009-07-28","index":3618,"close":24.36,"high":24.42,"low":23.87,"open":23.87,"volume":1983400},{"timestamp":1248874200,"date":"2009-07-29","index":3619,"close":24.62,"high":24.67,"low":24.18,"open":24.41,"volume":1445000}]},{"date":"2009-04-15","estimated":-0.45,"reported":-0.45,"pre":[{"timestamp":1238419800,"date":"2009-03-30","index":3535,"close":17.07,"high":17.21,"low":16.86,"open":17.11,"volume":4697200},{"timestamp":1238506200,"date":"2009-03-31","index":3536,"close":17.51,"high":17.82,"low":17.41,"open":17.47,"volume":3548500},{"timestamp":1238592600,"date":"2009-04-01","index":3537,"close":17.77,"high":17.91,"low":17.12,"open":17.17,"volume":4278900},{"timestamp":1238679000,"date":"2009-04-02","index":3538,"close":18.4,"high":18.64,"low":17.79,"open":18.04,"volume":2676800},{"timestamp":1238765400,"date":"2009-04-03","index":3539,"close":18.98,"high":19.02,"low":18.14,"open":18.24,"volume":3694600},{"timestamp":1239024600,"date":"2009-04-06","index":3540,"close":19.01,"high":19.09,"low":18.51,"open":19.09,"volume":5161600},{"timestamp":1239111000,"date":"2009-04-07","index":3541,"close":18.04,"high":18.5,"low":17.96,"open":18.26,"volume":2293500},{"timestamp":1239197400,"date":"2009-04-08","index":3542,"close":18.42,"high":18.59,"low":18.15,"open":18.45,"volume":2457600},{"timestamp":1239283800,"date":"2009-04-09","index":3543,"close":19.17,"high":19.43,"low":18.55,"open":18.56,"volume":3481700},{"timestamp":1239629400,"date":"2009-04-13","index":3544,"close":19.43,"high":19.54,"low":18.83,"open":19.1,"volume":2649900},{"timestamp":1239715800,"date":"2009-04-14","index":3545,"close":19.59,"high":19.71,"low":19.19,"open":19.21,"volume":4729200}],"post":[{"timestamp":1239802200,"date":"2009-04-15","index":3546,"close":19.59,"high":19.99,"low":18.99,"open":19.41,"volume":4461500},{"timestamp":1239888600,"date":"2009-04-16","index":3547,"close":20.05,"high":20.17,"low":19.18,"open":19.18,"volume":5920600},{"timestamp":1239975000,"date":"2009-04-17","index":3548,"close":20.69,"high":20.91,"low":20.12,"open":20.23,"volume":5498800},{"timestamp":1240234200,"date":"2009-04-20","index":3549,"close":19.2,"high":19.78,"low":19.14,"open":19.74,"volume":3598200},{"timestamp":1240320600,"date":"2009-04-21","index":3550,"close":19.5,"high":19.55,"low":19,"open":19.05,"volume":3333500},{"timestamp":1240407000,"date":"2009-04-22","index":3551,"close":20.02,"high":20.32,"low":19.11,"open":19.13,"volume":6056100},{"timestamp":1240493400,"date":"2009-04-23","index":3552,"close":20.37,"high":20.42,"low":19.82,"open":20.29,"volume":3616900},{"timestamp":1240579800,"date":"2009-04-24","index":3553,"close":20.1,"high":20.31,"low":19.97,"open":20.08,"volume":2306000},{"timestamp":1240839000,"date":"2009-04-27","index":3554,"close":19.48,"high":19.84,"low":19.35,"open":19.63,"volume":2824400},{"timestamp":1240925400,"date":"2009-04-28","index":3555,"close":19.31,"high":19.5,"low":19.09,"open":19.14,"volume":1792800},{"timestamp":1241011800,"date":"2009-04-29","index":3556,"close":19.71,"high":20.1,"low":19.61,"open":19.67,"volume":1311400}]},{"date":"2009-01-15","estimated":0.02,"reported":-0.34,"pre":[{"timestamp":1230647400,"date":"2008-12-30","index":3474,"close":17.9,"high":17.98,"low":17.39,"open":17.59,"volume":1136100},{"timestamp":1230733800,"date":"2008-12-31","index":3475,"close":18.07,"high":18.14,"low":17.77,"open":17.82,"volume":1430300},{"timestamp":1230906600,"date":"2009-01-02","index":3476,"close":18.2,"high":18.28,"low":17.51,"open":17.7,"volume":2624500},{"timestamp":1231165800,"date":"2009-01-05","index":3477,"close":18.12,"high":18.27,"low":17.77,"open":17.8,"volume":1686400},{"timestamp":1231252200,"date":"2009-01-06","index":3478,"close":18.55,"high":18.73,"low":18.17,"open":18.28,"volume":2723900},{"timestamp":1231338600,"date":"2009-01-07","index":3479,"close":17.73,"high":18.06,"low":17.5,"open":17.86,"volume":2530500},{"timestamp":1231425000,"date":"2009-01-08","index":3480,"close":17.87,"high":17.87,"low":17.35,"open":17.79,"volume":2177500},{"timestamp":1231511400,"date":"2009-01-09","index":3481,"close":16.88,"high":17.42,"low":16.82,"open":17.38,"volume":1866400},{"timestamp":1231770600,"date":"2009-01-12","index":3482,"close":16.25,"high":16.52,"low":16.1,"open":16.4,"volume":2010300},{"timestamp":1231857000,"date":"2009-01-13","index":3483,"close":16.38,"high":16.64,"low":16.07,"open":16.1,"volume":2748600},{"timestamp":1231943400,"date":"2009-01-14","index":3484,"close":15.57,"high":15.97,"low":15.44,"open":15.9,"volume":3851100}],"post":[{"timestamp":1232029800,"date":"2009-01-15","index":3485,"close":16.54,"high":16.74,"low":15.92,"open":16.16,"volume":5092200},{"timestamp":1232116200,"date":"2009-01-16","index":3486,"close":16.71,"high":16.99,"low":16.19,"open":16.99,"volume":2962800},{"timestamp":1232461800,"date":"2009-01-20","index":3487,"close":15.95,"high":16.63,"low":15.9,"open":16.51,"volume":2256900},{"timestamp":1232548200,"date":"2009-01-21","index":3488,"close":16.56,"high":16.63,"low":15.92,"open":16.48,"volume":2793000},{"timestamp":1232634600,"date":"2009-01-22","index":3489,"close":15.93,"high":16.2,"low":15.62,"open":15.73,"volume":2092000},{"timestamp":1232721000,"date":"2009-01-23","index":3490,"close":16.22,"high":16.36,"low":15.14,"open":15.15,"volume":3105500},{"timestamp":1232980200,"date":"2009-01-26","index":3491,"close":16.26,"high":16.7,"low":16.11,"open":16.19,"volume":2078500},{"timestamp":1233066600,"date":"2009-01-27","index":3492,"close":17.02,"high":17.07,"low":16.53,"open":16.58,"volume":2001900},{"timestamp":1233153000,"date":"2009-01-28","index":3493,"close":17.95,"high":18.27,"low":17.71,"open":18.26,"volume":3771100},{"timestamp":1233239400,"date":"2009-01-29","index":3494,"close":16.67,"high":17.24,"low":16.52,"open":17.24,"volume":2715600},{"timestamp":1233325800,"date":"2009-01-30","index":3495,"close":16.54,"high":17,"low":16.41,"open":16.87,"volume":1617000}]},{"date":"2008-10-15","estimated":0.28,"reported":0.34,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":3411,"close":17.61,"high":17.75,"low":17.26,"open":17.62,"volume":4198700},{"timestamp":1222867800,"date":"2008-10-01","index":3412,"close":17.85,"high":17.96,"low":17.4,"open":17.71,"volume":2475700},{"timestamp":1222954200,"date":"2008-10-02","index":3413,"close":17,"high":17.96,"low":17,"open":17.95,"volume":4025900},{"timestamp":1223040600,"date":"2008-10-03","index":3414,"close":16.77,"high":17.66,"low":16.76,"open":17.09,"volume":3533700},{"timestamp":1223299800,"date":"2008-10-06","index":3415,"close":16.08,"high":16.87,"low":15.33,"open":16.8,"volume":5105100},{"timestamp":1223386200,"date":"2008-10-07","index":3416,"close":15.21,"high":16.84,"low":15.21,"open":16.79,"volume":3238800},{"timestamp":1223472600,"date":"2008-10-08","index":3417,"close":15.55,"high":16.5,"low":15.12,"open":15.84,"volume":7108500},{"timestamp":1223559000,"date":"2008-10-09","index":3418,"close":14.66,"high":16.1,"low":14.5,"open":16.06,"volume":3497300},{"timestamp":1223645400,"date":"2008-10-10","index":3419,"close":14.78,"high":15.48,"low":13.91,"open":14.69,"volume":5183400},{"timestamp":1223904600,"date":"2008-10-13","index":3420,"close":16.13,"high":16.17,"low":15.08,"open":15.69,"volume":2692200},{"timestamp":1223991000,"date":"2008-10-14","index":3421,"close":14.63,"high":15.66,"low":14.31,"open":15.52,"volume":4939100}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":3422,"close":14.84,"high":15.71,"low":14.21,"open":14.21,"volume":10863700},{"timestamp":1224163800,"date":"2008-10-16","index":3423,"close":15.68,"high":15.77,"low":14.22,"open":15.04,"volume":5517200},{"timestamp":1224250200,"date":"2008-10-17","index":3424,"close":15.32,"high":16.45,"low":14.66,"open":14.99,"volume":4561700},{"timestamp":1224509400,"date":"2008-10-20","index":3425,"close":17.05,"high":17.25,"low":15.77,"open":15.83,"volume":7817800},{"timestamp":1224595800,"date":"2008-10-21","index":3426,"close":15.82,"high":16.73,"low":15.8,"open":16.22,"volume":3437200},{"timestamp":1224682200,"date":"2008-10-22","index":3427,"close":14.58,"high":15.61,"low":14.3,"open":15.34,"volume":3203600},{"timestamp":1224768600,"date":"2008-10-23","index":3428,"close":15.26,"high":15.46,"low":14.46,"open":15.16,"volume":5760000},{"timestamp":1224855000,"date":"2008-10-24","index":3429,"close":15.67,"high":16.1,"low":14.14,"open":14.2,"volume":4722500},{"timestamp":1225114200,"date":"2008-10-27","index":3430,"close":15.67,"high":16.49,"low":15.54,"open":16.29,"volume":4384100},{"timestamp":1225200600,"date":"2008-10-28","index":3431,"close":16.9,"high":16.92,"low":15.3,"open":15.9,"volume":3548600},{"timestamp":1225287000,"date":"2008-10-29","index":3432,"close":16.6,"high":17.09,"low":16.29,"open":16.49,"volume":4707500}]},{"date":"2008-07-16","estimated":0.49,"reported":0.9,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":3347,"close":24.4,"high":24.73,"low":24.38,"open":24.56,"volume":1871700},{"timestamp":1214919000,"date":"2008-07-01","index":3348,"close":24.46,"high":24.62,"low":23.86,"open":24.06,"volume":4462200},{"timestamp":1215005400,"date":"2008-07-02","index":3349,"close":23.48,"high":24.6,"low":23.46,"open":24.55,"volume":3601500},{"timestamp":1215091800,"date":"2008-07-03","index":3350,"close":23.85,"high":24.21,"low":23.59,"open":24.06,"volume":2233400},{"timestamp":1215437400,"date":"2008-07-07","index":3351,"close":23.83,"high":24.28,"low":23.52,"open":24.05,"volume":1651400},{"timestamp":1215523800,"date":"2008-07-08","index":3352,"close":22.92,"high":23.38,"low":22.74,"open":23.13,"volume":5195300},{"timestamp":1215610200,"date":"2008-07-09","index":3353,"close":22.64,"high":23.49,"low":22.64,"open":23.46,"volume":3257100},{"timestamp":1215696600,"date":"2008-07-10","index":3354,"close":22.8,"high":22.89,"low":22.4,"open":22.5,"volume":2674800},{"timestamp":1215783000,"date":"2008-07-11","index":3355,"close":22.68,"high":22.98,"low":22.35,"open":22.59,"volume":3568800},{"timestamp":1216042200,"date":"2008-07-14","index":3356,"close":22.89,"high":23.08,"low":22.7,"open":22.89,"volume":2570500},{"timestamp":1216128600,"date":"2008-07-15","index":3357,"close":23.6,"high":24.4,"low":22.92,"open":23.54,"volume":5344200}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":3358,"close":22.73,"high":23.33,"low":21.53,"open":21.87,"volume":14598800},{"timestamp":1216301400,"date":"2008-07-17","index":3359,"close":23.3,"high":23.4,"low":22.45,"open":22.8,"volume":6559100},{"timestamp":1216387800,"date":"2008-07-18","index":3360,"close":23.53,"high":23.73,"low":22.85,"open":23.42,"volume":2450600},{"timestamp":1216647000,"date":"2008-07-21","index":3361,"close":23.73,"high":24.08,"low":23.62,"open":24,"volume":3267800},{"timestamp":1216733400,"date":"2008-07-22","index":3362,"close":23.2,"high":23.51,"low":22.86,"open":22.99,"volume":3462400},{"timestamp":1216819800,"date":"2008-07-23","index":3363,"close":23.06,"high":23.59,"low":22.96,"open":23.2,"volume":3293500},{"timestamp":1216906200,"date":"2008-07-24","index":3364,"close":22.32,"high":22.82,"low":22.17,"open":22.79,"volume":3801100},{"timestamp":1216992600,"date":"2008-07-25","index":3365,"close":22.89,"high":23.1,"low":22.62,"open":22.76,"volume":2163800},{"timestamp":1217251800,"date":"2008-07-28","index":3366,"close":22.49,"high":23.1,"low":22.43,"open":23.08,"volume":2115100},{"timestamp":1217338200,"date":"2008-07-29","index":3367,"close":23.12,"high":23.16,"low":22.64,"open":22.72,"volume":2534800},{"timestamp":1217424600,"date":"2008-07-30","index":3368,"close":23.53,"high":23.73,"low":23.27,"open":23.29,"volume":3096700}]},{"date":"2008-04-16","estimated":0.65,"reported":0.64,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":3284,"close":25.96,"high":26.06,"low":25.22,"open":25.32,"volume":3568800},{"timestamp":1207143000,"date":"2008-04-02","index":3285,"close":26.6,"high":26.72,"low":25.85,"open":25.99,"volume":3843300},{"timestamp":1207229400,"date":"2008-04-03","index":3286,"close":26.21,"high":26.46,"low":25.77,"open":25.79,"volume":2910600},{"timestamp":1207315800,"date":"2008-04-04","index":3287,"close":26.22,"high":26.42,"low":25.8,"open":26.01,"volume":2624900},{"timestamp":1207575000,"date":"2008-04-07","index":3288,"close":26.28,"high":26.59,"low":25.99,"open":25.99,"volume":2083300},{"timestamp":1207661400,"date":"2008-04-08","index":3289,"close":24.77,"high":24.85,"low":24.5,"open":24.78,"volume":7624000},{"timestamp":1207747800,"date":"2008-04-09","index":3290,"close":24.7,"high":24.84,"low":24.33,"open":24.75,"volume":5269200},{"timestamp":1207834200,"date":"2008-04-10","index":3291,"close":24.85,"high":25.27,"low":24.22,"open":24.43,"volume":2834700},{"timestamp":1207920600,"date":"2008-04-11","index":3292,"close":23.98,"high":24.58,"low":23.86,"open":24.51,"volume":1608800},{"timestamp":1208179800,"date":"2008-04-14","index":3293,"close":24.02,"high":24.35,"low":23.93,"open":24.09,"volume":1751200},{"timestamp":1208266200,"date":"2008-04-15","index":3294,"close":24.5,"high":24.54,"low":23.92,"open":24.38,"volume":2558200}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":3295,"close":27.22,"high":27.34,"low":25.5,"open":25.5,"volume":8767000},{"timestamp":1208439000,"date":"2008-04-17","index":3296,"close":27.78,"high":27.94,"low":26.93,"open":26.97,"volume":6807800},{"timestamp":1208525400,"date":"2008-04-18","index":3297,"close":28.27,"high":28.27,"low":27.82,"open":28.11,"volume":4513600},{"timestamp":1208784600,"date":"2008-04-21","index":3298,"close":27.74,"high":27.81,"low":27.51,"open":27.64,"volume":2915500},{"timestamp":1208871000,"date":"2008-04-22","index":3299,"close":27.61,"high":27.71,"low":27.16,"open":27.4,"volume":4581600},{"timestamp":1208957400,"date":"2008-04-23","index":3300,"close":29.48,"high":29.66,"low":28.39,"open":28.39,"volume":5416300},{"timestamp":1209043800,"date":"2008-04-24","index":3301,"close":29.24,"high":29.54,"low":28.62,"open":28.88,"volume":6169400},{"timestamp":1209130200,"date":"2008-04-25","index":3302,"close":29.39,"high":29.68,"low":28.86,"open":29.68,"volume":3740800},{"timestamp":1209389400,"date":"2008-04-28","index":3303,"close":28.57,"high":29.17,"low":28.55,"open":29.08,"volume":3708600},{"timestamp":1209475800,"date":"2008-04-29","index":3304,"close":28.15,"high":28.39,"low":27.9,"open":28.32,"volume":4112500},{"timestamp":1209562200,"date":"2008-04-30","index":3305,"close":28.36,"high":28.76,"low":28.16,"open":28.36,"volume":1729100}]},{"date":"2008-01-16","estimated":0.61,"reported":0.87,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":3222,"close":31.29,"high":31.74,"low":31.21,"open":31.62,"volume":1129000},{"timestamp":1199284200,"date":"2008-01-02","index":3223,"close":30.47,"high":31.42,"low":30.43,"open":31.41,"volume":4199000},{"timestamp":1199370600,"date":"2008-01-03","index":3224,"close":29.95,"high":30.38,"low":29.94,"open":30.3,"volume":3654000},{"timestamp":1199457000,"date":"2008-01-04","index":3225,"close":28.23,"high":30.03,"low":28.15,"open":30.02,"volume":5865500},{"timestamp":1199716200,"date":"2008-01-07","index":3226,"close":28.17,"high":28.22,"low":27.66,"open":27.81,"volume":4602400},{"timestamp":1199802600,"date":"2008-01-08","index":3227,"close":27.86,"high":28.89,"low":27.78,"open":28.59,"volume":2241400},{"timestamp":1199889000,"date":"2008-01-09","index":3228,"close":28.29,"high":28.36,"low":27.55,"open":27.93,"volume":3810600},{"timestamp":1199975400,"date":"2008-01-10","index":3229,"close":27.77,"high":27.92,"low":27.29,"open":27.45,"volume":1975300},{"timestamp":1200061800,"date":"2008-01-11","index":3230,"close":26.88,"high":27.24,"low":26.77,"open":26.88,"volume":1730100},{"timestamp":1200321000,"date":"2008-01-14","index":3231,"close":28.29,"high":28.39,"low":27.8,"open":28,"volume":3033200},{"timestamp":1200407400,"date":"2008-01-15","index":3232,"close":27.56,"high":27.94,"low":27.17,"open":27.79,"volume":2938500}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":3233,"close":25.6,"high":26.5,"low":24.61,"open":24.89,"volume":14357100},{"timestamp":1200580200,"date":"2008-01-17","index":3234,"close":25.63,"high":26.79,"low":25.6,"open":26.16,"volume":4098400},{"timestamp":1200666600,"date":"2008-01-18","index":3235,"close":25.97,"high":26.14,"low":25.4,"open":25.61,"volume":5945700},{"timestamp":1201012200,"date":"2008-01-22","index":3236,"close":25.51,"high":25.76,"low":24.56,"open":24.57,"volume":3878000},{"timestamp":1201098600,"date":"2008-01-23","index":3237,"close":26.42,"high":26.42,"low":24.63,"open":24.87,"volume":3451800},{"timestamp":1201185000,"date":"2008-01-24","index":3238,"close":28.72,"high":28.78,"low":27.28,"open":27.28,"volume":7303500},{"timestamp":1201271400,"date":"2008-01-25","index":3239,"close":27.53,"high":28.97,"low":27.43,"open":28.85,"volume":2041800},{"timestamp":1201530600,"date":"2008-01-28","index":3240,"close":27.68,"high":27.7,"low":27.11,"open":27.31,"volume":2035900},{"timestamp":1201617000,"date":"2008-01-29","index":3241,"close":27.32,"high":27.63,"low":27.08,"open":27.56,"volume":1421100},{"timestamp":1201703400,"date":"2008-01-30","index":3242,"close":26.59,"high":27.18,"low":26.15,"open":26.49,"volume":3987100},{"timestamp":1201789800,"date":"2008-01-31","index":3243,"close":26.59,"high":26.8,"low":25.46,"open":25.46,"volume":4507100}]},{"date":"2007-10-17","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1191331800,"date":"2007-10-02","index":3160,"close":33.96,"high":34.19,"low":33.87,"open":33.89,"volume":1613600},{"timestamp":1191418200,"date":"2007-10-03","index":3161,"close":33.03,"high":33.69,"low":32.9,"open":33.59,"volume":1922700},{"timestamp":1191504600,"date":"2007-10-04","index":3162,"close":32.5,"high":32.6,"low":32.25,"open":32.44,"volume":1516900},{"timestamp":1191591000,"date":"2007-10-05","index":3163,"close":32.53,"high":32.74,"low":31.97,"open":32,"volume":1341000},{"timestamp":1191850200,"date":"2007-10-08","index":3164,"close":32.35,"high":32.56,"low":32.1,"open":32.15,"volume":1733900},{"timestamp":1191936600,"date":"2007-10-09","index":3165,"close":31.92,"high":32.2,"low":31.57,"open":32.18,"volume":3741700},{"timestamp":1192023000,"date":"2007-10-10","index":3166,"close":31.47,"high":31.67,"low":31.04,"open":31.46,"volume":2245700},{"timestamp":1192109400,"date":"2007-10-11","index":3167,"close":30.7,"high":31.64,"low":30.55,"open":31.57,"volume":1827000},{"timestamp":1192195800,"date":"2007-10-12","index":3168,"close":31.16,"high":31.23,"low":30.72,"open":30.75,"volume":2530100},{"timestamp":1192455000,"date":"2007-10-15","index":3169,"close":31.52,"high":31.85,"low":31.24,"open":31.45,"volume":2457000},{"timestamp":1192541400,"date":"2007-10-16","index":3170,"close":32.25,"high":32.53,"low":31.48,"open":31.56,"volume":2671400}],"post":[{"timestamp":1192627800,"date":"2007-10-17","index":3171,"close":34.81,"high":35.15,"low":34.25,"open":34.6,"volume":3835200},{"timestamp":1192714200,"date":"2007-10-18","index":3172,"close":35.45,"high":35.46,"low":35.08,"open":35.08,"volume":1350600},{"timestamp":1192800600,"date":"2007-10-19","index":3173,"close":34.2,"high":35.24,"low":34.14,"open":35.24,"volume":1165100},{"timestamp":1193059800,"date":"2007-10-22","index":3174,"close":34.79,"high":34.93,"low":34.43,"open":34.57,"volume":947800},{"timestamp":1193146200,"date":"2007-10-23","index":3175,"close":35.43,"high":35.61,"low":35.21,"open":35.57,"volume":2715400},{"timestamp":1193232600,"date":"2007-10-24","index":3176,"close":35.79,"high":35.97,"low":34.63,"open":35.94,"volume":2543300},{"timestamp":1193319000,"date":"2007-10-25","index":3177,"close":35.16,"high":35.96,"low":34.75,"open":35.96,"volume":2506900},{"timestamp":1193405400,"date":"2007-10-26","index":3178,"close":34.45,"high":34.8,"low":34.1,"open":34.73,"volume":1108400},{"timestamp":1193664600,"date":"2007-10-29","index":3179,"close":35.25,"high":35.59,"low":34.93,"open":34.93,"volume":1021100},{"timestamp":1193751000,"date":"2007-10-30","index":3180,"close":35.09,"high":35.33,"low":34.82,"open":35.05,"volume":1273400},{"timestamp":1193837400,"date":"2007-10-31","index":3181,"close":34.92,"high":34.99,"low":34.43,"open":34.81,"volume":1679400}]},{"date":"2007-07-18","estimated":0.56,"reported":0.64,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":3096,"close":31.73,"high":31.84,"low":31.57,"open":31.64,"volume":2103022},{"timestamp":1183469400,"date":"2007-07-03","index":3097,"close":31.71,"high":31.84,"low":31.66,"open":31.79,"volume":1057600},{"timestamp":1183642200,"date":"2007-07-05","index":3098,"close":31.61,"high":31.75,"low":31.35,"open":31.59,"volume":1452622},{"timestamp":1183728600,"date":"2007-07-06","index":3099,"close":31.67,"high":31.76,"low":31.44,"open":31.64,"volume":1503022},{"timestamp":1183987800,"date":"2007-07-09","index":3100,"close":31.82,"high":32.04,"low":31.65,"open":31.84,"volume":2714667},{"timestamp":1184074200,"date":"2007-07-10","index":3101,"close":31.36,"high":31.95,"low":31.3,"open":31.66,"volume":3540267},{"timestamp":1184160600,"date":"2007-07-11","index":3102,"close":31.13,"high":31.55,"low":31.03,"open":31.27,"volume":4405600},{"timestamp":1184247000,"date":"2007-07-12","index":3103,"close":32.1,"high":32.14,"low":31.52,"open":31.57,"volume":5527022},{"timestamp":1184333400,"date":"2007-07-13","index":3104,"close":32.22,"high":32.42,"low":32.13,"open":32.33,"volume":1561067},{"timestamp":1184592600,"date":"2007-07-16","index":3105,"close":32.21,"high":32.41,"low":32.11,"open":32.26,"volume":1770756},{"timestamp":1184679000,"date":"2007-07-17","index":3106,"close":33.65,"high":33.96,"low":32.22,"open":32.25,"volume":10375378}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":3107,"close":32.88,"high":33.88,"low":32.32,"open":33.85,"volume":7077600},{"timestamp":1184851800,"date":"2007-07-19","index":3108,"close":34.15,"high":34.3,"low":33.86,"open":34.18,"volume":3542933},{"timestamp":1184938200,"date":"2007-07-20","index":3109,"close":34.05,"high":34.33,"low":33.91,"open":33.91,"volume":4411644},{"timestamp":1185197400,"date":"2007-07-23","index":3110,"close":34.2,"high":34.28,"low":33.92,"open":34.13,"volume":3855111},{"timestamp":1185283800,"date":"2007-07-24","index":3111,"close":33.97,"high":34.46,"low":33.77,"open":34.17,"volume":4582667},{"timestamp":1185370200,"date":"2007-07-25","index":3112,"close":34.42,"high":34.71,"low":33.81,"open":34.64,"volume":3336978},{"timestamp":1185456600,"date":"2007-07-26","index":3113,"close":33.76,"high":34.41,"low":33.21,"open":34.03,"volume":4268000},{"timestamp":1185543000,"date":"2007-07-27","index":3114,"close":32.92,"high":33.62,"low":32.92,"open":33.55,"volume":3060444},{"timestamp":1185802200,"date":"2007-07-30","index":3115,"close":33.62,"high":33.88,"low":33.2,"open":33.54,"volume":1615822},{"timestamp":1185888600,"date":"2007-07-31","index":3116,"close":33.26,"high":33.84,"low":33.19,"open":33.59,"volume":1712711},{"timestamp":1185975000,"date":"2007-08-01","index":3117,"close":33.44,"high":33.54,"low":32.84,"open":33.15,"volume":2576444}]},{"date":"2007-04-18","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1175520600,"date":"2007-04-02","index":3033,"close":27.98,"high":28.11,"low":27.74,"open":28.03,"volume":2003200},{"timestamp":1175607000,"date":"2007-04-03","index":3034,"close":28.17,"high":28.28,"low":27.93,"open":28.08,"volume":1934044},{"timestamp":1175693400,"date":"2007-04-04","index":3035,"close":28.37,"high":28.45,"low":28.19,"open":28.29,"volume":1163733},{"timestamp":1175779800,"date":"2007-04-05","index":3036,"close":28.89,"high":28.99,"low":28.79,"open":28.87,"volume":2217422},{"timestamp":1176125400,"date":"2007-04-09","index":3037,"close":28.78,"high":29,"low":28.47,"open":28.81,"volume":902400},{"timestamp":1176211800,"date":"2007-04-10","index":3038,"close":28.84,"high":28.92,"low":28.56,"open":28.58,"volume":2129689},{"timestamp":1176298200,"date":"2007-04-11","index":3039,"close":28.43,"high":28.7,"low":28.35,"open":28.63,"volume":1895200},{"timestamp":1176384600,"date":"2007-04-12","index":3040,"close":29.14,"high":29.19,"low":28.32,"open":28.42,"volume":3432000},{"timestamp":1176471000,"date":"2007-04-13","index":3041,"close":29,"high":29.25,"low":28.65,"open":29.25,"volume":2746844},{"timestamp":1176730200,"date":"2007-04-16","index":3042,"close":29.31,"high":29.34,"low":29.09,"open":29.34,"volume":1695556},{"timestamp":1176816600,"date":"2007-04-17","index":3043,"close":29.36,"high":29.45,"low":28.9,"open":29.27,"volume":3147644}],"post":[{"timestamp":1176903000,"date":"2007-04-18","index":3044,"close":30.84,"high":30.99,"low":30.27,"open":30.5,"volume":5351556},{"timestamp":1176989400,"date":"2007-04-19","index":3045,"close":30.78,"high":31.03,"low":30.33,"open":30.35,"volume":4251378},{"timestamp":1177075800,"date":"2007-04-20","index":3046,"close":31.27,"high":31.58,"low":31.09,"open":31.42,"volume":4295200},{"timestamp":1177335000,"date":"2007-04-23","index":3047,"close":30.93,"high":30.99,"low":30.75,"open":30.8,"volume":2462222},{"timestamp":1177421400,"date":"2007-04-24","index":3048,"close":31.4,"high":31.55,"low":31.15,"open":31.33,"volume":1993333},{"timestamp":1177507800,"date":"2007-04-25","index":3049,"close":31.18,"high":31.25,"low":30.8,"open":31.2,"volume":2749778},{"timestamp":1177594200,"date":"2007-04-26","index":3050,"close":30.97,"high":31.06,"low":30.62,"open":30.78,"volume":2057689},{"timestamp":1177680600,"date":"2007-04-27","index":3051,"close":30.72,"high":31.02,"low":30.52,"open":30.62,"volume":2861689},{"timestamp":1177939800,"date":"2007-04-30","index":3052,"close":30.66,"high":31.08,"low":30.48,"open":30.62,"volume":2733422},{"timestamp":1178026200,"date":"2007-05-01","index":3053,"close":30.84,"high":30.99,"low":30.4,"open":30.81,"volume":2281067},{"timestamp":1178112600,"date":"2007-05-02","index":3054,"close":30.62,"high":30.75,"low":30.5,"open":30.6,"volume":1792533}]},{"date":"2007-01-17","estimated":0.65,"reported":0.77,"pre":[{"timestamp":1167316200,"date":"2006-12-28","index":2970,"close":27.74,"high":27.84,"low":27.55,"open":27.62,"volume":1163556},{"timestamp":1167402600,"date":"2006-12-29","index":2971,"close":27.71,"high":27.94,"low":27.65,"open":27.82,"volume":999911},{"timestamp":1167834600,"date":"2007-01-03","index":2972,"close":27.42,"high":27.83,"low":27.06,"open":27.48,"volume":3811467},{"timestamp":1167921000,"date":"2007-01-04","index":2973,"close":27.72,"high":27.82,"low":27.24,"open":27.25,"volume":3206578},{"timestamp":1168007400,"date":"2007-01-05","index":2974,"close":27.84,"high":27.85,"low":27.56,"open":27.72,"volume":3348622},{"timestamp":1168266600,"date":"2007-01-08","index":2975,"close":28.16,"high":28.4,"low":28.02,"open":28.11,"volume":2118667},{"timestamp":1168353000,"date":"2007-01-09","index":2976,"close":27.85,"high":28.2,"low":27.57,"open":28.17,"volume":2581956},{"timestamp":1168439400,"date":"2007-01-10","index":2977,"close":27.76,"high":27.8,"low":27.37,"open":27.52,"volume":3692356},{"timestamp":1168525800,"date":"2007-01-11","index":2978,"close":27.51,"high":27.89,"low":27.36,"open":27.44,"volume":3650222},{"timestamp":1168612200,"date":"2007-01-12","index":2979,"close":27.8,"high":27.84,"low":27.56,"open":27.64,"volume":2806489},{"timestamp":1168957800,"date":"2007-01-16","index":2980,"close":27.16,"high":28.05,"low":27.16,"open":27.99,"volume":3844178}],"post":[{"timestamp":1169044200,"date":"2007-01-17","index":2981,"close":29.58,"high":29.89,"low":28.84,"open":28.91,"volume":12987022},{"timestamp":1169130600,"date":"2007-01-18","index":2982,"close":28.33,"high":29.14,"low":28.22,"open":29.11,"volume":7783733},{"timestamp":1169217000,"date":"2007-01-19","index":2983,"close":28.35,"high":28.52,"low":28.02,"open":28.43,"volume":6181867},{"timestamp":1169476200,"date":"2007-01-22","index":2984,"close":28.27,"high":28.35,"low":27.91,"open":28.2,"volume":4051378},{"timestamp":1169562600,"date":"2007-01-23","index":2985,"close":28.31,"high":28.47,"low":28.02,"open":28.09,"volume":5629244},{"timestamp":1169649000,"date":"2007-01-24","index":2986,"close":28.74,"high":28.74,"low":28.28,"open":28.49,"volume":3746311},{"timestamp":1169735400,"date":"2007-01-25","index":2987,"close":28.11,"high":28.74,"low":28.01,"open":28.5,"volume":2863289},{"timestamp":1169821800,"date":"2007-01-26","index":2988,"close":28.52,"high":28.63,"low":28.02,"open":28.25,"volume":2595200},{"timestamp":1170081000,"date":"2007-01-29","index":2989,"close":28.06,"high":28.32,"low":27.92,"open":28.28,"volume":2117333},{"timestamp":1170167400,"date":"2007-01-30","index":2990,"close":28.49,"high":28.52,"low":28.16,"open":28.5,"volume":2162933},{"timestamp":1170253800,"date":"2007-01-31","index":2991,"close":28.67,"high":28.74,"low":28.13,"open":28.18,"volume":2610400}]},{"date":"2006-10-18","estimated":0.54,"reported":0.61,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":2910,"close":26.07,"high":26.25,"low":25.94,"open":26.02,"volume":2394044},{"timestamp":1159968600,"date":"2006-10-04","index":2911,"close":26.52,"high":26.53,"low":25.86,"open":25.93,"volume":2153244},{"timestamp":1160055000,"date":"2006-10-05","index":2912,"close":26.44,"high":26.57,"low":26.25,"open":26.47,"volume":1777156},{"timestamp":1160141400,"date":"2006-10-06","index":2913,"close":26.25,"high":26.38,"low":26.18,"open":26.28,"volume":1617867},{"timestamp":1160400600,"date":"2006-10-09","index":2914,"close":26.44,"high":26.48,"low":26.15,"open":26.15,"volume":2556711},{"timestamp":1160487000,"date":"2006-10-10","index":2915,"close":26.35,"high":26.38,"low":26.2,"open":26.37,"volume":1419378},{"timestamp":1160573400,"date":"2006-10-11","index":2916,"close":26.53,"high":26.85,"low":26.24,"open":26.24,"volume":1513867},{"timestamp":1160659800,"date":"2006-10-12","index":2917,"close":27.32,"high":27.34,"low":26.76,"open":26.93,"volume":2220978},{"timestamp":1160746200,"date":"2006-10-13","index":2918,"close":27.28,"high":27.42,"low":27,"open":27.08,"volume":2106667},{"timestamp":1161005400,"date":"2006-10-16","index":2919,"close":27.33,"high":27.45,"low":27.11,"open":27.19,"volume":2347200},{"timestamp":1161091800,"date":"2006-10-17","index":2920,"close":26.85,"high":27.39,"low":26.75,"open":27.34,"volume":2167200}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":2921,"close":25.35,"high":25.9,"low":24.77,"open":25.77,"volume":9157422},{"timestamp":1161264600,"date":"2006-10-19","index":2922,"close":25.47,"high":25.6,"low":25.05,"open":25.09,"volume":4124267},{"timestamp":1161351000,"date":"2006-10-20","index":2923,"close":25.57,"high":25.65,"low":25.31,"open":25.5,"volume":3776356},{"timestamp":1161610200,"date":"2006-10-23","index":2924,"close":25.49,"high":25.66,"low":25.17,"open":25.25,"volume":1796000},{"timestamp":1161696600,"date":"2006-10-24","index":2925,"close":25.09,"high":25.48,"low":25.04,"open":25.33,"volume":1887289},{"timestamp":1161783000,"date":"2006-10-25","index":2926,"close":25.35,"high":25.44,"low":25.08,"open":25.12,"volume":1548978},{"timestamp":1161869400,"date":"2006-10-26","index":2927,"close":25.82,"high":25.92,"low":25.54,"open":25.67,"volume":1329333},{"timestamp":1161955800,"date":"2006-10-27","index":2928,"close":25.67,"high":26.22,"low":25.51,"open":26.13,"volume":2602222},{"timestamp":1162218600,"date":"2006-10-30","index":2929,"close":25.8,"high":25.91,"low":25.54,"open":25.6,"volume":2268000},{"timestamp":1162305000,"date":"2006-10-31","index":2930,"close":25.69,"high":26,"low":25.56,"open":25.92,"volume":1205511},{"timestamp":1162391400,"date":"2006-11-01","index":2931,"close":25.47,"high":26.07,"low":25.41,"open":26.03,"volume":6342756}]},{"date":"2006-07-19","estimated":0.44,"reported":0.56,"pre":[{"timestamp":1151933400,"date":"2006-07-03","index":2846,"close":22.97,"high":23.03,"low":22.85,"open":22.88,"volume":1444978},{"timestamp":1152106200,"date":"2006-07-05","index":2847,"close":22.31,"high":22.64,"low":22.14,"open":22.59,"volume":2284178},{"timestamp":1152192600,"date":"2006-07-06","index":2848,"close":22.44,"high":22.56,"low":22.36,"open":22.44,"volume":2344889},{"timestamp":1152279000,"date":"2006-07-07","index":2849,"close":21.93,"high":22.25,"low":21.81,"open":22.17,"volume":3917778},{"timestamp":1152538200,"date":"2006-07-10","index":2850,"close":21.86,"high":22.25,"low":21.77,"open":22.22,"volume":2036711},{"timestamp":1152624600,"date":"2006-07-11","index":2851,"close":22.27,"high":22.31,"low":21.61,"open":21.69,"volume":2857867},{"timestamp":1152711000,"date":"2006-07-12","index":2852,"close":21.69,"high":22.11,"low":21.59,"open":22.11,"volume":2124711},{"timestamp":1152797400,"date":"2006-07-13","index":2853,"close":21,"high":21.6,"low":20.96,"open":21.41,"volume":2742844},{"timestamp":1152883800,"date":"2006-07-14","index":2854,"close":20.96,"high":21.06,"low":20.66,"open":21.04,"volume":2315733},{"timestamp":1153143000,"date":"2006-07-17","index":2855,"close":20.77,"high":20.87,"low":20.57,"open":20.72,"volume":1223378},{"timestamp":1153229400,"date":"2006-07-18","index":2856,"close":21.13,"high":21.23,"low":20.55,"open":21.1,"volume":3168889}],"post":[{"timestamp":1153315800,"date":"2006-07-19","index":2857,"close":22.44,"high":22.57,"low":21.41,"open":21.44,"volume":5424267},{"timestamp":1153402200,"date":"2006-07-20","index":2858,"close":21.41,"high":22.31,"low":21.27,"open":22.3,"volume":6016178},{"timestamp":1153488600,"date":"2006-07-21","index":2859,"close":20.88,"high":21.24,"low":20.76,"open":21.23,"volume":4706756},{"timestamp":1153747800,"date":"2006-07-24","index":2860,"close":21.19,"high":21.24,"low":20.95,"open":21.09,"volume":3474578},{"timestamp":1153834200,"date":"2006-07-25","index":2861,"close":21.53,"high":21.59,"low":21.14,"open":21.24,"volume":2501422},{"timestamp":1153920600,"date":"2006-07-26","index":2862,"close":21.4,"high":21.61,"low":21.07,"open":21.26,"volume":1904000},{"timestamp":1154007000,"date":"2006-07-27","index":2863,"close":21.51,"high":21.87,"low":21.41,"open":21.44,"volume":2491378},{"timestamp":1154093400,"date":"2006-07-28","index":2864,"close":22.22,"high":22.34,"low":21.81,"open":21.89,"volume":2358578},{"timestamp":1154352600,"date":"2006-07-31","index":2865,"close":22.39,"high":22.41,"low":21.96,"open":22.03,"volume":1737600},{"timestamp":1154439000,"date":"2006-08-01","index":2866,"close":21.95,"high":22.12,"low":21.62,"open":22.08,"volume":2204889},{"timestamp":1154525400,"date":"2006-08-02","index":2867,"close":22.27,"high":22.44,"low":22.11,"open":22.24,"volume":1097511}]},{"date":"2006-04-19","estimated":0.28,"reported":0.26,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":2783,"close":22.79,"high":23.05,"low":22.6,"open":22.68,"volume":2680889},{"timestamp":1144157400,"date":"2006-04-04","index":2784,"close":22.93,"high":23.14,"low":22.67,"open":22.76,"volume":3845867},{"timestamp":1144243800,"date":"2006-04-05","index":2785,"close":23.25,"high":23.35,"low":22.78,"open":22.78,"volume":3078578},{"timestamp":1144330200,"date":"2006-04-06","index":2786,"close":23.74,"high":23.85,"low":23.5,"open":23.6,"volume":1537422},{"timestamp":1144416600,"date":"2006-04-07","index":2787,"close":23.32,"high":23.73,"low":23.08,"open":23.66,"volume":3618400},{"timestamp":1144675800,"date":"2006-04-10","index":2788,"close":23.06,"high":23.4,"low":22.88,"open":23.34,"volume":1991022},{"timestamp":1144762200,"date":"2006-04-11","index":2789,"close":22.77,"high":23.15,"low":22.67,"open":23.12,"volume":2285600},{"timestamp":1144848600,"date":"2006-04-12","index":2790,"close":22.52,"high":22.7,"low":22.39,"open":22.57,"volume":2203911},{"timestamp":1144935000,"date":"2006-04-13","index":2791,"close":22.97,"high":23.01,"low":22.61,"open":22.86,"volume":2069600},{"timestamp":1145280600,"date":"2006-04-17","index":2792,"close":22.76,"high":23.29,"low":22.67,"open":23.06,"volume":1569422},{"timestamp":1145367000,"date":"2006-04-18","index":2793,"close":23.42,"high":23.74,"low":22.95,"open":23,"volume":3287200}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":2794,"close":24.43,"high":24.48,"low":23.68,"open":23.74,"volume":13196444},{"timestamp":1145539800,"date":"2006-04-20","index":2795,"close":24.23,"high":24.43,"low":24.11,"open":24.14,"volume":4038400},{"timestamp":1145626200,"date":"2006-04-21","index":2796,"close":24.29,"high":24.52,"low":24.17,"open":24.43,"volume":2326044},{"timestamp":1145885400,"date":"2006-04-24","index":2797,"close":24.43,"high":24.5,"low":24.03,"open":24.21,"volume":1169333},{"timestamp":1145971800,"date":"2006-04-25","index":2798,"close":24.28,"high":24.56,"low":24.03,"open":24.55,"volume":1749422},{"timestamp":1146058200,"date":"2006-04-26","index":2799,"close":24.08,"high":24.24,"low":23.93,"open":24.13,"volume":1010133},{"timestamp":1146144600,"date":"2006-04-27","index":2800,"close":23.79,"high":23.92,"low":23.59,"open":23.69,"volume":2258133},{"timestamp":1146231000,"date":"2006-04-28","index":2801,"close":23.78,"high":23.91,"low":23.61,"open":23.84,"volume":1247467},{"timestamp":1146490200,"date":"2006-05-01","index":2802,"close":23.66,"high":23.99,"low":23.57,"open":23.99,"volume":1233778},{"timestamp":1146576600,"date":"2006-05-02","index":2803,"close":24.24,"high":24.34,"low":24.09,"open":24.21,"volume":1392267},{"timestamp":1146663000,"date":"2006-05-03","index":2804,"close":24.09,"high":24.12,"low":23.66,"open":23.99,"volume":3151378}]},{"date":"2006-01-18","estimated":0.15,"reported":0.19,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":2720,"close":22.59,"high":22.7,"low":22.34,"open":22.45,"volume":974311},{"timestamp":1136298600,"date":"2006-01-03","index":2721,"close":23.01,"high":23.12,"low":22.68,"open":22.91,"volume":2532178},{"timestamp":1136385000,"date":"2006-01-04","index":2722,"close":23.38,"high":23.53,"low":23.06,"open":23.11,"volume":2769511},{"timestamp":1136471400,"date":"2006-01-05","index":2723,"close":23.9,"high":23.94,"low":23.53,"open":23.57,"volume":2922311},{"timestamp":1136557800,"date":"2006-01-06","index":2724,"close":24.69,"high":24.76,"low":24.52,"open":24.73,"volume":3040000},{"timestamp":1136817000,"date":"2006-01-09","index":2725,"close":25.31,"high":25.45,"low":24.73,"open":24.77,"volume":4564267},{"timestamp":1136903400,"date":"2006-01-10","index":2726,"close":25.03,"high":25.11,"low":24.83,"open":24.83,"volume":2704000},{"timestamp":1136989800,"date":"2006-01-11","index":2727,"close":24.32,"high":24.51,"low":24.05,"open":24.48,"volume":4636444},{"timestamp":1137076200,"date":"2006-01-12","index":2728,"close":23.61,"high":23.9,"low":23.56,"open":23.57,"volume":4499200},{"timestamp":1137162600,"date":"2006-01-13","index":2729,"close":23.68,"high":23.81,"low":23.49,"open":23.68,"volume":3134400},{"timestamp":1137508200,"date":"2006-01-17","index":2730,"close":23.22,"high":23.25,"low":22.8,"open":22.94,"volume":4269067}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":2731,"close":24.06,"high":24.96,"low":23.93,"open":23.94,"volume":9233156},{"timestamp":1137681000,"date":"2006-01-19","index":2732,"close":24.34,"high":24.72,"low":24.08,"open":24.11,"volume":7359022},{"timestamp":1137767400,"date":"2006-01-20","index":2733,"close":23.49,"high":24.37,"low":23.37,"open":24.37,"volume":2277956},{"timestamp":1138026600,"date":"2006-01-23","index":2734,"close":24.19,"high":24.23,"low":23.76,"open":24.06,"volume":3260356},{"timestamp":1138113000,"date":"2006-01-24","index":2735,"close":24.7,"high":24.81,"low":24.22,"open":24.22,"volume":5626311},{"timestamp":1138199400,"date":"2006-01-25","index":2736,"close":25.39,"high":25.42,"low":24.85,"open":24.9,"volume":4698756},{"timestamp":1138285800,"date":"2006-01-26","index":2737,"close":26.1,"high":26.28,"low":25.84,"open":25.99,"volume":2689689},{"timestamp":1138372200,"date":"2006-01-27","index":2738,"close":26.52,"high":26.59,"low":26.21,"open":26.25,"volume":6458133},{"timestamp":1138631400,"date":"2006-01-30","index":2739,"close":25.91,"high":26.3,"low":25.78,"open":26.2,"volume":2245689},{"timestamp":1138717800,"date":"2006-01-31","index":2740,"close":25.42,"high":25.56,"low":25.23,"open":25.5,"volume":2786311},{"timestamp":1138804200,"date":"2006-02-01","index":2741,"close":25.68,"high":25.72,"low":25.31,"open":25.31,"volume":3625156}]},{"date":"2005-10-12","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":2654,"close":18.12,"high":18.21,"low":18.02,"open":18.02,"volume":2210222},{"timestamp":1127914200,"date":"2005-09-28","index":2655,"close":18.25,"high":18.37,"low":17.99,"open":18.27,"volume":1195111},{"timestamp":1128000600,"date":"2005-09-29","index":2656,"close":18.44,"high":18.51,"low":18.05,"open":18.2,"volume":2764356},{"timestamp":1128087000,"date":"2005-09-30","index":2657,"close":18.57,"high":18.61,"low":18.38,"open":18.39,"volume":1184089},{"timestamp":1128346200,"date":"2005-10-03","index":2658,"close":18.65,"high":18.82,"low":18.63,"open":18.69,"volume":986133},{"timestamp":1128432600,"date":"2005-10-04","index":2659,"close":18.84,"high":19.23,"low":18.78,"open":19.02,"volume":2558044},{"timestamp":1128519000,"date":"2005-10-05","index":2660,"close":18.78,"high":19.01,"low":18.69,"open":18.98,"volume":3000356},{"timestamp":1128605400,"date":"2005-10-06","index":2661,"close":18.82,"high":19.07,"low":18.62,"open":18.91,"volume":3579644},{"timestamp":1128691800,"date":"2005-10-07","index":2662,"close":18.78,"high":18.94,"low":18.64,"open":18.9,"volume":1734844},{"timestamp":1128951000,"date":"2005-10-10","index":2663,"close":18.52,"high":18.8,"low":18.5,"open":18.75,"volume":1321867},{"timestamp":1129037400,"date":"2005-10-11","index":2664,"close":18.33,"high":18.55,"low":18.28,"open":18.46,"volume":2663289}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":2665,"close":18.55,"high":18.96,"low":18.42,"open":18.91,"volume":3151467},{"timestamp":1129210200,"date":"2005-10-13","index":2666,"close":19.44,"high":19.58,"low":18.56,"open":18.65,"volume":6382222},{"timestamp":1129296600,"date":"2005-10-14","index":2667,"close":19.34,"high":19.58,"low":19.27,"open":19.5,"volume":4594400},{"timestamp":1129555800,"date":"2005-10-17","index":2668,"close":19.29,"high":19.44,"low":19.25,"open":19.38,"volume":1547556},{"timestamp":1129642200,"date":"2005-10-18","index":2669,"close":18.91,"high":19.05,"low":18.82,"open":19,"volume":2450133},{"timestamp":1129728600,"date":"2005-10-19","index":2670,"close":19.14,"high":19.14,"low":18.65,"open":18.76,"volume":2840533},{"timestamp":1129815000,"date":"2005-10-20","index":2671,"close":18.76,"high":19.14,"low":18.76,"open":19.06,"volume":2059200},{"timestamp":1129901400,"date":"2005-10-21","index":2672,"close":19.27,"high":19.44,"low":19.06,"open":19.17,"volume":2051556},{"timestamp":1130160600,"date":"2005-10-24","index":2673,"close":19.43,"high":19.49,"low":19.25,"open":19.32,"volume":1140889},{"timestamp":1130247000,"date":"2005-10-25","index":2674,"close":19.37,"high":19.58,"low":19.28,"open":19.34,"volume":1985956},{"timestamp":1130333400,"date":"2005-10-26","index":2675,"close":19.25,"high":19.65,"low":19.2,"open":19.53,"volume":5761333}]},{"date":"2005-07-13","estimated":0.34,"reported":0.39,"pre":[{"timestamp":1119879000,"date":"2005-06-27","index":2590,"close":18.1,"high":18.24,"low":18.02,"open":18.18,"volume":1073511},{"timestamp":1119965400,"date":"2005-06-28","index":2591,"close":18.14,"high":18.19,"low":17.89,"open":17.95,"volume":1716889},{"timestamp":1120051800,"date":"2005-06-29","index":2592,"close":17.99,"high":18.1,"low":17.92,"open":18.07,"volume":984178},{"timestamp":1120138200,"date":"2005-06-30","index":2593,"close":17.62,"high":17.95,"low":17.62,"open":17.9,"volume":1260267},{"timestamp":1120224600,"date":"2005-07-01","index":2594,"close":17.55,"high":17.76,"low":17.47,"open":17.67,"volume":1445778},{"timestamp":1120570200,"date":"2005-07-05","index":2595,"close":17.66,"high":17.74,"low":17.38,"open":17.42,"volume":891378},{"timestamp":1120656600,"date":"2005-07-06","index":2596,"close":17.83,"high":18.02,"low":17.81,"open":17.9,"volume":825422},{"timestamp":1120743000,"date":"2005-07-07","index":2597,"close":17.88,"high":17.91,"low":17.48,"open":17.49,"volume":1517956},{"timestamp":1120829400,"date":"2005-07-08","index":2598,"close":18.15,"high":18.21,"low":17.77,"open":17.79,"volume":1171644},{"timestamp":1121088600,"date":"2005-07-11","index":2599,"close":18.96,"high":18.96,"low":18.48,"open":18.53,"volume":2164978},{"timestamp":1121175000,"date":"2005-07-12","index":2600,"close":18.89,"high":19.02,"low":18.73,"open":18.88,"volume":3073867}],"post":[{"timestamp":1121261400,"date":"2005-07-13","index":2601,"close":19.38,"high":19.49,"low":18.34,"open":18.46,"volume":12785511},{"timestamp":1121347800,"date":"2005-07-14","index":2602,"close":19.46,"high":19.62,"low":19.23,"open":19.29,"volume":4974667},{"timestamp":1121434200,"date":"2005-07-15","index":2603,"close":19.24,"high":19.31,"low":18.94,"open":19.11,"volume":2032800},{"timestamp":1121693400,"date":"2005-07-18","index":2604,"close":18.87,"high":19.02,"low":18.74,"open":19.02,"volume":1371733},{"timestamp":1121779800,"date":"2005-07-19","index":2605,"close":19.28,"high":19.4,"low":18.96,"open":19.05,"volume":1941333},{"timestamp":1121866200,"date":"2005-07-20","index":2606,"close":20.35,"high":20.4,"low":19.31,"open":19.42,"volume":3221956},{"timestamp":1121952600,"date":"2005-07-21","index":2607,"close":20.04,"high":20.37,"low":19.96,"open":20.26,"volume":1758044},{"timestamp":1122039000,"date":"2005-07-22","index":2608,"close":20.05,"high":20.2,"low":19.9,"open":20.13,"volume":1196356},{"timestamp":1122298200,"date":"2005-07-25","index":2609,"close":19.84,"high":20,"low":19.8,"open":19.88,"volume":1904444},{"timestamp":1122384600,"date":"2005-07-26","index":2610,"close":19.91,"high":19.99,"low":19.7,"open":19.84,"volume":1672533},{"timestamp":1122471000,"date":"2005-07-27","index":2611,"close":19.65,"high":19.71,"low":19.33,"open":19.54,"volume":2204178}]},{"date":"2005-04-13","estimated":0.38,"reported":0.41,"pre":[{"timestamp":1112106600,"date":"2005-03-29","index":2527,"close":18.48,"high":19.02,"low":18.45,"open":18.76,"volume":1888622},{"timestamp":1112193000,"date":"2005-03-30","index":2528,"close":18.99,"high":19.01,"low":18.58,"open":18.58,"volume":2065600},{"timestamp":1112279400,"date":"2005-03-31","index":2529,"close":18.87,"high":19.13,"low":18.53,"open":19.01,"volume":2893422},{"timestamp":1112365800,"date":"2005-04-01","index":2530,"close":18.43,"high":18.94,"low":18.34,"open":18.83,"volume":2824444},{"timestamp":1112621400,"date":"2005-04-04","index":2531,"close":18.23,"high":18.32,"low":18.09,"open":18.26,"volume":1903111},{"timestamp":1112707800,"date":"2005-04-05","index":2532,"close":18.07,"high":18.23,"low":18.01,"open":18.14,"volume":1354222},{"timestamp":1112794200,"date":"2005-04-06","index":2533,"close":18.1,"high":18.23,"low":18.05,"open":18.18,"volume":1762756},{"timestamp":1112880600,"date":"2005-04-07","index":2534,"close":18.27,"high":18.27,"low":18,"open":18.06,"volume":1976356},{"timestamp":1112967000,"date":"2005-04-08","index":2535,"close":18.47,"high":18.62,"low":18.38,"open":18.46,"volume":1277333},{"timestamp":1113226200,"date":"2005-04-11","index":2536,"close":18.44,"high":18.65,"low":18.29,"open":18.64,"volume":1073244},{"timestamp":1113312600,"date":"2005-04-12","index":2537,"close":18.35,"high":18.44,"low":17.91,"open":18.16,"volume":2675733}],"post":[{"timestamp":1113399000,"date":"2005-04-13","index":2538,"close":17.19,"high":17.33,"low":17.09,"open":17.26,"volume":9201067},{"timestamp":1113485400,"date":"2005-04-14","index":2539,"close":17.02,"high":17.28,"low":17,"open":17.24,"volume":2824711},{"timestamp":1113571800,"date":"2005-04-15","index":2540,"close":16.66,"high":16.97,"low":16.57,"open":16.91,"volume":4171733},{"timestamp":1113831000,"date":"2005-04-18","index":2541,"close":16.83,"high":16.88,"low":16.54,"open":16.65,"volume":2493067},{"timestamp":1113917400,"date":"2005-04-19","index":2542,"close":17.13,"high":17.15,"low":16.83,"open":17.03,"volume":1954933},{"timestamp":1114003800,"date":"2005-04-20","index":2543,"close":17.1,"high":17.37,"low":17.02,"open":17.34,"volume":1915822},{"timestamp":1114090200,"date":"2005-04-21","index":2544,"close":17.64,"high":17.72,"low":17.36,"open":17.59,"volume":2679111},{"timestamp":1114176600,"date":"2005-04-22","index":2545,"close":17.45,"high":17.7,"low":17.39,"open":17.66,"volume":1352533},{"timestamp":1114435800,"date":"2005-04-25","index":2546,"close":17.42,"high":17.62,"low":17.35,"open":17.55,"volume":1063911},{"timestamp":1114522200,"date":"2005-04-26","index":2547,"close":16.98,"high":17.21,"low":16.82,"open":16.82,"volume":3001867},{"timestamp":1114608600,"date":"2005-04-27","index":2548,"close":16.92,"high":17.03,"low":16.59,"open":16.69,"volume":1846133}]},{"date":"2005-01-19","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":2469,"close":17.7,"high":18.18,"low":17.64,"open":18.12,"volume":1658400},{"timestamp":1104849000,"date":"2005-01-04","index":2470,"close":17.11,"high":17.71,"low":16.99,"open":17.65,"volume":2101689},{"timestamp":1104935400,"date":"2005-01-05","index":2471,"close":16.86,"high":17.08,"low":16.81,"open":17.01,"volume":2320356},{"timestamp":1105021800,"date":"2005-01-06","index":2472,"close":16.59,"high":16.82,"low":16.55,"open":16.74,"volume":2202489},{"timestamp":1105108200,"date":"2005-01-07","index":2473,"close":16.45,"high":16.73,"low":16.29,"open":16.64,"volume":1956089},{"timestamp":1105367400,"date":"2005-01-10","index":2474,"close":16.73,"high":17,"low":16.38,"open":16.45,"volume":2599378},{"timestamp":1105453800,"date":"2005-01-11","index":2475,"close":16.29,"high":16.71,"low":16.26,"open":16.58,"volume":2952800},{"timestamp":1105540200,"date":"2005-01-12","index":2476,"close":17.18,"high":17.24,"low":16.86,"open":17.06,"volume":4680356},{"timestamp":1105626600,"date":"2005-01-13","index":2477,"close":16.94,"high":17.18,"low":16.9,"open":17.15,"volume":1613244},{"timestamp":1105713000,"date":"2005-01-14","index":2478,"close":17.38,"high":17.43,"low":17.07,"open":17.09,"volume":3755911},{"timestamp":1106058600,"date":"2005-01-18","index":2479,"close":17.1,"high":17.42,"low":17.07,"open":17.13,"volume":3574400}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":2480,"close":16.65,"high":17.2,"low":16.57,"open":17.17,"volume":4750400},{"timestamp":1106231400,"date":"2005-01-20","index":2481,"close":16.55,"high":16.85,"low":16.44,"open":16.47,"volume":3120889},{"timestamp":1106317800,"date":"2005-01-21","index":2482,"close":16.81,"high":16.89,"low":16.66,"open":16.73,"volume":2726578},{"timestamp":1106577000,"date":"2005-01-24","index":2483,"close":16.55,"high":16.92,"low":16.54,"open":16.83,"volume":2147022},{"timestamp":1106663400,"date":"2005-01-25","index":2484,"close":16.85,"high":16.98,"low":16.71,"open":16.73,"volume":1374756},{"timestamp":1106749800,"date":"2005-01-26","index":2485,"close":17.04,"high":17.13,"low":16.85,"open":17,"volume":1990756},{"timestamp":1106836200,"date":"2005-01-27","index":2486,"close":17.99,"high":18.05,"low":17.5,"open":17.63,"volume":3699733},{"timestamp":1106922600,"date":"2005-01-28","index":2487,"close":17.97,"high":18.2,"low":17.71,"open":18.16,"volume":1755644},{"timestamp":1107181800,"date":"2005-01-31","index":2488,"close":18.48,"high":18.55,"low":18.12,"open":18.16,"volume":3553689},{"timestamp":1107268200,"date":"2005-02-01","index":2489,"close":18.52,"high":18.56,"low":18.25,"open":18.39,"volume":2012800},{"timestamp":1107354600,"date":"2005-02-02","index":2490,"close":18.61,"high":18.79,"low":18.51,"open":18.55,"volume":3429689}]},{"date":"2004-10-13","estimated":0.3,"reported":0.15,"pre":[{"timestamp":1096378200,"date":"2004-09-28","index":2402,"close":14.9,"high":14.95,"low":14.68,"open":14.93,"volume":3534044},{"timestamp":1096464600,"date":"2004-09-29","index":2403,"close":14.33,"high":14.46,"low":14.2,"open":14.27,"volume":10163911},{"timestamp":1096551000,"date":"2004-09-30","index":2404,"close":14.48,"high":14.6,"low":14.29,"open":14.4,"volume":3467467},{"timestamp":1096637400,"date":"2004-10-01","index":2405,"close":15.02,"high":15.11,"low":14.7,"open":14.74,"volume":4834933},{"timestamp":1096896600,"date":"2004-10-04","index":2406,"close":15.3,"high":15.52,"low":15.27,"open":15.3,"volume":3853600},{"timestamp":1096983000,"date":"2004-10-05","index":2407,"close":15.38,"high":15.57,"low":15.24,"open":15.33,"volume":2519911},{"timestamp":1097069400,"date":"2004-10-06","index":2408,"close":15.41,"high":15.46,"low":15.13,"open":15.29,"volume":1401067},{"timestamp":1097155800,"date":"2004-10-07","index":2409,"close":15.28,"high":15.5,"low":15.27,"open":15.38,"volume":1232622},{"timestamp":1097242200,"date":"2004-10-08","index":2410,"close":14.92,"high":15.19,"low":14.83,"open":15.1,"volume":2842400},{"timestamp":1097501400,"date":"2004-10-11","index":2411,"close":14.69,"high":14.75,"low":14.58,"open":14.66,"volume":1958222},{"timestamp":1097587800,"date":"2004-10-12","index":2412,"close":14.42,"high":14.56,"low":14.06,"open":14.2,"volume":3373422}],"post":[{"timestamp":1097674200,"date":"2004-10-13","index":2413,"close":14.72,"high":14.86,"low":14.51,"open":14.7,"volume":4770667},{"timestamp":1097760600,"date":"2004-10-14","index":2414,"close":14.44,"high":14.75,"low":14.38,"open":14.74,"volume":4191200},{"timestamp":1097847000,"date":"2004-10-15","index":2415,"close":14.88,"high":14.97,"low":14.68,"open":14.83,"volume":2793867},{"timestamp":1098106200,"date":"2004-10-18","index":2416,"close":14.72,"high":14.76,"low":14.56,"open":14.73,"volume":3156000},{"timestamp":1098192600,"date":"2004-10-19","index":2417,"close":14.79,"high":15.13,"low":14.79,"open":14.98,"volume":2133067},{"timestamp":1098279000,"date":"2004-10-20","index":2418,"close":15.06,"high":15.15,"low":14.69,"open":14.78,"volume":2423289},{"timestamp":1098365400,"date":"2004-10-21","index":2419,"close":15.69,"high":15.74,"low":15.12,"open":15.27,"volume":2836178},{"timestamp":1098451800,"date":"2004-10-22","index":2420,"close":15.41,"high":15.63,"low":15.37,"open":15.6,"volume":3105956},{"timestamp":1098711000,"date":"2004-10-25","index":2421,"close":15.61,"high":15.7,"low":15.42,"open":15.44,"volume":2249067},{"timestamp":1098797400,"date":"2004-10-26","index":2422,"close":15.32,"high":15.41,"low":15.22,"open":15.37,"volume":1780089},{"timestamp":1098883800,"date":"2004-10-27","index":2423,"close":15.69,"high":15.77,"low":15.21,"open":15.32,"volume":3390844}]},{"date":"2004-07-14","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":2338,"close":18.7,"high":19.17,"low":18.65,"open":19.17,"volume":1561333},{"timestamp":1088515800,"date":"2004-06-29","index":2339,"close":19.14,"high":19.14,"low":18.73,"open":18.73,"volume":1594756},{"timestamp":1088602200,"date":"2004-06-30","index":2340,"close":19.25,"high":19.44,"low":19,"open":19.29,"volume":1362489},{"timestamp":1088688600,"date":"2004-07-01","index":2341,"close":18.96,"high":19.42,"low":18.76,"open":19.42,"volume":2486756},{"timestamp":1088775000,"date":"2004-07-02","index":2342,"close":18.78,"high":18.84,"low":18.51,"open":18.65,"volume":1887467},{"timestamp":1089120600,"date":"2004-07-06","index":2343,"close":18.12,"high":18.46,"low":18.07,"open":18.44,"volume":2894578},{"timestamp":1089207000,"date":"2004-07-07","index":2344,"close":18.21,"high":18.39,"low":18.01,"open":18.06,"volume":2040089},{"timestamp":1089293400,"date":"2004-07-08","index":2345,"close":18.23,"high":18.66,"low":18.11,"open":18.15,"volume":2536800},{"timestamp":1089379800,"date":"2004-07-09","index":2346,"close":18.67,"high":18.75,"low":18.38,"open":18.41,"volume":1729156},{"timestamp":1089639000,"date":"2004-07-12","index":2347,"close":18,"high":18.18,"low":17.81,"open":18.15,"volume":3349778},{"timestamp":1089725400,"date":"2004-07-13","index":2348,"close":17.94,"high":18.21,"low":17.83,"open":18.01,"volume":1689689}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":2349,"close":16.71,"high":17.55,"low":16.49,"open":17.53,"volume":14634400},{"timestamp":1089898200,"date":"2004-07-15","index":2350,"close":16.48,"high":16.73,"low":16.31,"open":16.53,"volume":3270311},{"timestamp":1089984600,"date":"2004-07-16","index":2351,"close":16.78,"high":17.12,"low":16.71,"open":17.06,"volume":3419733},{"timestamp":1090243800,"date":"2004-07-19","index":2352,"close":16.59,"high":16.81,"low":16.37,"open":16.67,"volume":3651200},{"timestamp":1090330200,"date":"2004-07-20","index":2353,"close":16.98,"high":16.99,"low":16.69,"open":16.73,"volume":2784978},{"timestamp":1090416600,"date":"2004-07-21","index":2354,"close":16.66,"high":17.3,"low":16.56,"open":17.25,"volume":3456356},{"timestamp":1090503000,"date":"2004-07-22","index":2355,"close":16.68,"high":16.8,"low":16.18,"open":16.41,"volume":3601689},{"timestamp":1090589400,"date":"2004-07-23","index":2356,"close":15.64,"high":16.22,"low":15.59,"open":16.17,"volume":3641067},{"timestamp":1090848600,"date":"2004-07-26","index":2357,"close":15.47,"high":15.73,"low":15.22,"open":15.61,"volume":2713778},{"timestamp":1090935000,"date":"2004-07-27","index":2358,"close":15.58,"high":15.59,"low":15.22,"open":15.51,"volume":3217689},{"timestamp":1091021400,"date":"2004-07-28","index":2359,"close":15.37,"high":15.51,"low":14.95,"open":15.44,"volume":3603022}]},{"date":"2004-04-21","estimated":0.13,"reported":0.06,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":2281,"close":21.76,"high":21.89,"low":21.31,"open":21.5,"volume":2129689},{"timestamp":1081258200,"date":"2004-04-06","index":2282,"close":21.24,"high":21.38,"low":21,"open":21.21,"volume":4127200},{"timestamp":1081344600,"date":"2004-04-07","index":2283,"close":21.14,"high":21.38,"low":20.7,"open":21.18,"volume":4647733},{"timestamp":1081431000,"date":"2004-04-08","index":2284,"close":20.91,"high":21.36,"low":20.77,"open":21.18,"volume":3264356},{"timestamp":1081776600,"date":"2004-04-12","index":2285,"close":21.26,"high":21.35,"low":20.77,"open":20.77,"volume":1637867},{"timestamp":1081863000,"date":"2004-04-13","index":2286,"close":21.06,"high":21.4,"low":20.96,"open":21.28,"volume":2641867},{"timestamp":1081949400,"date":"2004-04-14","index":2287,"close":20.57,"high":20.72,"low":20.33,"open":20.33,"volume":2346222},{"timestamp":1082035800,"date":"2004-04-15","index":2288,"close":19.45,"high":20.3,"low":19.26,"open":20.14,"volume":5033244},{"timestamp":1082122200,"date":"2004-04-16","index":2289,"close":19.77,"high":19.9,"low":19.19,"open":19.72,"volume":5350311},{"timestamp":1082381400,"date":"2004-04-19","index":2290,"close":20.17,"high":20.17,"low":19.69,"open":19.91,"volume":1674933},{"timestamp":1082467800,"date":"2004-04-20","index":2291,"close":19.43,"high":20.23,"low":19.29,"open":20.18,"volume":2607644}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":2292,"close":19.03,"high":19.59,"low":18.91,"open":19.24,"volume":5208533},{"timestamp":1082640600,"date":"2004-04-22","index":2293,"close":18.74,"high":18.9,"low":17.66,"open":18.67,"volume":5530844},{"timestamp":1082727000,"date":"2004-04-23","index":2294,"close":19,"high":19.2,"low":18.7,"open":19.18,"volume":2782578},{"timestamp":1082986200,"date":"2004-04-26","index":2295,"close":18.71,"high":19.44,"low":18.57,"open":19.4,"volume":3859911},{"timestamp":1083072600,"date":"2004-04-27","index":2296,"close":18.78,"high":19.1,"low":18.63,"open":18.91,"volume":3996178},{"timestamp":1083159000,"date":"2004-04-28","index":2297,"close":18.06,"high":18.6,"low":18,"open":18.42,"volume":3264978},{"timestamp":1083245400,"date":"2004-04-29","index":2298,"close":17.48,"high":17.93,"low":17.25,"open":17.77,"volume":5404533},{"timestamp":1083331800,"date":"2004-04-30","index":2299,"close":17.52,"high":17.9,"low":17.33,"open":17.76,"volume":2857689},{"timestamp":1083591000,"date":"2004-05-03","index":2300,"close":17.84,"high":18.33,"low":17.52,"open":17.89,"volume":4480711},{"timestamp":1083677400,"date":"2004-05-04","index":2301,"close":18.24,"high":18.57,"low":17.94,"open":18.06,"volume":3645778},{"timestamp":1083763800,"date":"2004-05-05","index":2302,"close":18.3,"high":18.53,"low":18.23,"open":18.34,"volume":3731556}]},{"date":"2004-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-10-15","estimated":-0.1,"reported":-0.07,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":2152,"close":14.76,"high":15.18,"low":14.73,"open":15.12,"volume":4165244},{"timestamp":1065015000,"date":"2003-10-01","index":2153,"close":15.21,"high":15.27,"low":14.83,"open":14.83,"volume":4498933},{"timestamp":1065101400,"date":"2003-10-02","index":2154,"close":15.55,"high":15.65,"low":15.06,"open":15.13,"volume":3127111},{"timestamp":1065187800,"date":"2003-10-03","index":2155,"close":16.94,"high":17.28,"low":16.68,"open":16.82,"volume":5489244},{"timestamp":1065447000,"date":"2003-10-06","index":2156,"close":16.47,"high":16.86,"low":16.31,"open":16.86,"volume":4579022},{"timestamp":1065533400,"date":"2003-10-07","index":2157,"close":16.9,"high":16.93,"low":16.32,"open":16.47,"volume":3848000},{"timestamp":1065619800,"date":"2003-10-08","index":2158,"close":16.75,"high":17.24,"low":16.62,"open":17.21,"volume":3998222},{"timestamp":1065706200,"date":"2003-10-09","index":2159,"close":16.9,"high":17.34,"low":16.76,"open":17.26,"volume":3187022},{"timestamp":1065792600,"date":"2003-10-10","index":2160,"close":16.74,"high":17.01,"low":16.54,"open":16.95,"volume":1998844},{"timestamp":1066051800,"date":"2003-10-13","index":2161,"close":16.97,"high":17.1,"low":16.72,"open":16.92,"volume":2272889},{"timestamp":1066138200,"date":"2003-10-14","index":2162,"close":16.64,"high":16.75,"low":16.38,"open":16.47,"volume":3715644}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":2163,"close":17.61,"high":18.24,"low":17.53,"open":18,"volume":11246756},{"timestamp":1066311000,"date":"2003-10-16","index":2164,"close":17.89,"high":17.92,"low":17.33,"open":17.37,"volume":3395200},{"timestamp":1066397400,"date":"2003-10-17","index":2165,"close":17.67,"high":18.11,"low":17.66,"open":17.92,"volume":2768178},{"timestamp":1066656600,"date":"2003-10-20","index":2166,"close":17.64,"high":17.83,"low":17.55,"open":17.71,"volume":3112267},{"timestamp":1066743000,"date":"2003-10-21","index":2167,"close":18.33,"high":18.45,"low":17.3,"open":17.94,"volume":6096622},{"timestamp":1066829400,"date":"2003-10-22","index":2168,"close":17.83,"high":18.11,"low":17.8,"open":17.99,"volume":3546756},{"timestamp":1066915800,"date":"2003-10-23","index":2169,"close":17.46,"high":17.63,"low":17.19,"open":17.3,"volume":3981600},{"timestamp":1067002200,"date":"2003-10-24","index":2170,"close":17.59,"high":17.63,"low":17.22,"open":17.3,"volume":2492800},{"timestamp":1067265000,"date":"2003-10-27","index":2171,"close":17.59,"high":17.77,"low":17.33,"open":17.63,"volume":2485867},{"timestamp":1067351400,"date":"2003-10-28","index":2172,"close":19.49,"high":19.52,"low":18.58,"open":18.79,"volume":4059111},{"timestamp":1067437800,"date":"2003-10-29","index":2173,"close":19.37,"high":19.64,"low":19.02,"open":19.02,"volume":3711822}]},{"date":"2003-07-16","estimated":-0.11,"reported":-0.15,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":2088,"close":10.77,"high":11.13,"low":10.63,"open":11.06,"volume":2092178},{"timestamp":1057066200,"date":"2003-07-01","index":2089,"close":11.07,"high":11.08,"low":10.74,"open":10.85,"volume":3412267},{"timestamp":1057152600,"date":"2003-07-02","index":2090,"close":11.97,"high":12.03,"low":11.36,"open":11.42,"volume":6787111},{"timestamp":1057239000,"date":"2003-07-03","index":2091,"close":11.79,"high":12.04,"low":11.7,"open":11.81,"volume":2847822},{"timestamp":1057584600,"date":"2003-07-07","index":2092,"close":13.12,"high":13.24,"low":12.56,"open":12.57,"volume":4426489},{"timestamp":1057671000,"date":"2003-07-08","index":2093,"close":13.12,"high":13.25,"low":12.79,"open":13.1,"volume":3422578},{"timestamp":1057757400,"date":"2003-07-09","index":2094,"close":12.68,"high":13.05,"low":12.47,"open":12.76,"volume":4630222},{"timestamp":1057843800,"date":"2003-07-10","index":2095,"close":12.28,"high":12.41,"low":12,"open":12.33,"volume":3174667},{"timestamp":1057930200,"date":"2003-07-11","index":2096,"close":12.6,"high":12.69,"low":12.39,"open":12.41,"volume":2081333},{"timestamp":1058189400,"date":"2003-07-14","index":2097,"close":13.3,"high":13.61,"low":12.95,"open":13.55,"volume":3150044},{"timestamp":1058275800,"date":"2003-07-15","index":2098,"close":13.98,"high":14.32,"low":13.7,"open":14.23,"volume":10321778}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":2099,"close":13.59,"high":13.84,"low":13.35,"open":13.77,"volume":4642133},{"timestamp":1058448600,"date":"2003-07-17","index":2100,"close":12.4,"high":12.88,"low":12.27,"open":12.6,"volume":5287911},{"timestamp":1058535000,"date":"2003-07-18","index":2101,"close":13.02,"high":13.22,"low":12.72,"open":13.15,"volume":4159289},{"timestamp":1058794200,"date":"2003-07-21","index":2102,"close":12.77,"high":12.86,"low":12.6,"open":12.77,"volume":2801867},{"timestamp":1058880600,"date":"2003-07-22","index":2103,"close":13.8,"high":13.88,"low":13.17,"open":13.36,"volume":6420000},{"timestamp":1058967000,"date":"2003-07-23","index":2104,"close":14.59,"high":14.63,"low":13.95,"open":14.2,"volume":3135733},{"timestamp":1059053400,"date":"2003-07-24","index":2105,"close":14.51,"high":14.92,"low":14.33,"open":14.79,"volume":5456267},{"timestamp":1059139800,"date":"2003-07-25","index":2106,"close":14.9,"high":14.91,"low":14.31,"open":14.56,"volume":2843556},{"timestamp":1059399000,"date":"2003-07-28","index":2107,"close":14.81,"high":14.97,"low":14.56,"open":14.75,"volume":1984089},{"timestamp":1059485400,"date":"2003-07-29","index":2108,"close":14.55,"high":14.9,"low":14.4,"open":14.84,"volume":2713067},{"timestamp":1059571800,"date":"2003-07-30","index":2109,"close":14.56,"high":14.58,"low":14.07,"open":14.58,"volume":1803644}]},{"date":"2003-04-16","estimated":-0.04,"reported":-0.25,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":2026,"close":7.54,"high":7.68,"low":7.38,"open":7.45,"volume":957956},{"timestamp":1049293800,"date":"2003-04-02","index":2027,"close":8.28,"high":8.37,"low":7.93,"open":8.02,"volume":1900000},{"timestamp":1049380200,"date":"2003-04-03","index":2028,"close":8.01,"high":8.25,"low":7.98,"open":8.18,"volume":1121422},{"timestamp":1049466600,"date":"2003-04-04","index":2029,"close":7.91,"high":8.02,"low":7.76,"open":8,"volume":1060711},{"timestamp":1049722200,"date":"2003-04-07","index":2030,"close":8.28,"high":8.49,"low":8.22,"open":8.3,"volume":1444978},{"timestamp":1049808600,"date":"2003-04-08","index":2031,"close":8.1,"high":8.31,"low":8.07,"open":8.31,"volume":1117511},{"timestamp":1049895000,"date":"2003-04-09","index":2032,"close":7.98,"high":8.26,"low":7.94,"open":8.08,"volume":814667},{"timestamp":1049981400,"date":"2003-04-10","index":2033,"close":7.93,"high":7.99,"low":7.75,"open":7.93,"volume":635200},{"timestamp":1050067800,"date":"2003-04-11","index":2034,"close":7.86,"high":8.01,"low":7.75,"open":7.94,"volume":735378},{"timestamp":1050327000,"date":"2003-04-14","index":2035,"close":7.86,"high":7.92,"low":7.64,"open":7.64,"volume":609333},{"timestamp":1050413400,"date":"2003-04-15","index":2036,"close":8.03,"high":8.18,"low":7.74,"open":7.85,"volume":1480000}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":2037,"close":8.18,"high":8.44,"low":8.15,"open":8.29,"volume":1221511},{"timestamp":1050586200,"date":"2003-04-17","index":2038,"close":8.54,"high":8.66,"low":8.1,"open":8.1,"volume":1911467},{"timestamp":1050931800,"date":"2003-04-21","index":2039,"close":8.55,"high":8.67,"low":8.43,"open":8.53,"volume":1485511},{"timestamp":1051018200,"date":"2003-04-22","index":2040,"close":8.9,"high":8.97,"low":8.47,"open":8.58,"volume":1893778},{"timestamp":1051104600,"date":"2003-04-23","index":2041,"close":9.29,"high":9.34,"low":9.11,"open":9.17,"volume":2157778},{"timestamp":1051191000,"date":"2003-04-24","index":2042,"close":9.19,"high":9.27,"low":9.03,"open":9.18,"volume":1690044},{"timestamp":1051277400,"date":"2003-04-25","index":2043,"close":8.75,"high":9.02,"low":8.69,"open":8.99,"volume":1467111},{"timestamp":1051536600,"date":"2003-04-28","index":2044,"close":9.34,"high":9.46,"low":8.82,"open":8.85,"volume":1549867},{"timestamp":1051623000,"date":"2003-04-29","index":2045,"close":10.14,"high":10.17,"low":9.75,"open":9.82,"volume":4087467},{"timestamp":1051709400,"date":"2003-04-30","index":2046,"close":9.91,"high":9.99,"low":9.68,"open":9.82,"volume":3158044},{"timestamp":1051795800,"date":"2003-05-01","index":2047,"close":9.9,"high":9.94,"low":9.63,"open":9.9,"volume":2391911}]},{"date":"2003-01-16","estimated":-0.02,"reported":-0.35,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":1964,"close":9.4,"high":9.63,"low":9.19,"open":9.33,"volume":1001778},{"timestamp":1041517800,"date":"2003-01-02","index":1965,"close":10.01,"high":10.02,"low":9.56,"open":9.78,"volume":2607200},{"timestamp":1041604200,"date":"2003-01-03","index":1966,"close":10.35,"high":10.43,"low":9.93,"open":10.05,"volume":3224178},{"timestamp":1041863400,"date":"2003-01-06","index":1967,"close":10.73,"high":10.9,"low":10.27,"open":10.29,"volume":1775733},{"timestamp":1041949800,"date":"2003-01-07","index":1968,"close":10.63,"high":10.97,"low":10.45,"open":10.68,"volume":2062400},{"timestamp":1042036200,"date":"2003-01-08","index":1969,"close":9.91,"high":10.07,"low":9.79,"open":9.97,"volume":1764889},{"timestamp":1042122600,"date":"2003-01-09","index":1970,"close":9.8,"high":10.14,"low":9.71,"open":9.84,"volume":2876889},{"timestamp":1042209000,"date":"2003-01-10","index":1971,"close":10.59,"high":10.69,"low":9.73,"open":9.8,"volume":1769600},{"timestamp":1042468200,"date":"2003-01-13","index":1972,"close":10.47,"high":10.91,"low":10.36,"open":10.85,"volume":1324444},{"timestamp":1042554600,"date":"2003-01-14","index":1973,"close":10.45,"high":10.66,"low":10.25,"open":10.38,"volume":1580000},{"timestamp":1042641000,"date":"2003-01-15","index":1974,"close":9.98,"high":10.37,"low":9.81,"open":10.09,"volume":1651289}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":1975,"close":10,"high":10.24,"low":9.81,"open":10.01,"volume":2064800},{"timestamp":1042813800,"date":"2003-01-17","index":1976,"close":9.3,"high":9.52,"low":9.23,"open":9.42,"volume":1314222},{"timestamp":1043159400,"date":"2003-01-21","index":1977,"close":9.17,"high":9.59,"low":9.1,"open":9.48,"volume":2115378},{"timestamp":1043245800,"date":"2003-01-22","index":1978,"close":9,"high":9.11,"low":8.74,"open":8.89,"volume":4305600},{"timestamp":1043332200,"date":"2003-01-23","index":1979,"close":9.24,"high":9.38,"low":8.89,"open":9.3,"volume":2129244},{"timestamp":1043418600,"date":"2003-01-24","index":1980,"close":8.73,"high":9.21,"low":8.61,"open":9.21,"volume":1782844},{"timestamp":1043677800,"date":"2003-01-27","index":1981,"close":8.46,"high":8.82,"low":8.39,"open":8.51,"volume":1124178},{"timestamp":1043764200,"date":"2003-01-28","index":1982,"close":8.76,"high":8.77,"low":8.45,"open":8.7,"volume":1752622},{"timestamp":1043850600,"date":"2003-01-29","index":1983,"close":8.88,"high":9,"low":8.34,"open":8.63,"volume":2370667},{"timestamp":1043937000,"date":"2003-01-30","index":1984,"close":8.98,"high":9.17,"low":8.38,"open":8.93,"volume":5140089},{"timestamp":1044023400,"date":"2003-01-31","index":1985,"close":9.01,"high":9.08,"low":8.21,"open":8.38,"volume":5562400}]},{"date":"2002-07-18","estimated":-0.11,"reported":-0.32,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":1838,"close":15.19,"high":15.92,"low":15.19,"open":15.64,"volume":3192800},{"timestamp":1025703000,"date":"2002-07-03","index":1839,"close":14.83,"high":15.23,"low":14.2,"open":14.85,"volume":2997600},{"timestamp":1025875800,"date":"2002-07-05","index":1840,"close":17.36,"high":17.36,"low":16.27,"open":16.39,"volume":1704889},{"timestamp":1026135000,"date":"2002-07-08","index":1841,"close":16.75,"high":17.52,"low":16.58,"open":17.27,"volume":2440267},{"timestamp":1026221400,"date":"2002-07-09","index":1842,"close":15.72,"high":16.14,"low":15.52,"open":16.09,"volume":2088089},{"timestamp":1026307800,"date":"2002-07-10","index":1843,"close":14.72,"high":15.82,"low":14.69,"open":15.81,"volume":2760800},{"timestamp":1026394200,"date":"2002-07-11","index":1844,"close":15.58,"high":15.81,"low":14.56,"open":14.91,"volume":3745511},{"timestamp":1026480600,"date":"2002-07-12","index":1845,"close":15.7,"high":16.19,"low":15.48,"open":15.98,"volume":1174578},{"timestamp":1026739800,"date":"2002-07-15","index":1846,"close":16.25,"high":16.31,"low":15.24,"open":15.95,"volume":2528978},{"timestamp":1026826200,"date":"2002-07-16","index":1847,"close":15.65,"high":16.78,"low":15.64,"open":15.81,"volume":2064622},{"timestamp":1026912600,"date":"2002-07-17","index":1848,"close":16.98,"high":18.2,"low":16.37,"open":18.08,"volume":6897156}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":1849,"close":17.12,"high":17.86,"low":16.82,"open":17.72,"volume":3167733},{"timestamp":1027085400,"date":"2002-07-19","index":1850,"close":16.48,"high":17.09,"low":16.31,"open":16.76,"volume":1083644},{"timestamp":1027344600,"date":"2002-07-22","index":1851,"close":16.36,"high":17.15,"low":16.12,"open":16.72,"volume":1244622},{"timestamp":1027431000,"date":"2002-07-23","index":1852,"close":14.75,"high":16.39,"low":14.53,"open":16.2,"volume":2024267},{"timestamp":1027517400,"date":"2002-07-24","index":1853,"close":15.63,"high":15.63,"low":13.75,"open":13.88,"volume":1962756},{"timestamp":1027603800,"date":"2002-07-25","index":1854,"close":12.38,"high":13.49,"low":11.7,"open":13.21,"volume":5603022},{"timestamp":1027690200,"date":"2002-07-26","index":1855,"close":12.76,"high":13.05,"low":12.33,"open":12.66,"volume":2034133},{"timestamp":1027949400,"date":"2002-07-29","index":1856,"close":13.93,"high":14.09,"low":13.05,"open":13.41,"volume":2795822},{"timestamp":1028035800,"date":"2002-07-30","index":1857,"close":14.35,"high":14.56,"low":13.73,"open":13.8,"volume":1611911},{"timestamp":1028122200,"date":"2002-07-31","index":1858,"close":13.33,"high":14.06,"low":13.19,"open":14.05,"volume":2922222},{"timestamp":1028208600,"date":"2002-08-01","index":1859,"close":12.43,"high":13.32,"low":12.4,"open":13.08,"volume":2091911}]},{"date":"2002-01-23","estimated":-0.05,"reported":-0.22,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":1716,"close":21.59,"high":21.89,"low":21.25,"open":21.79,"volume":3824444},{"timestamp":1010500200,"date":"2002-01-08","index":1717,"close":21.66,"high":21.98,"low":21.25,"open":21.35,"volume":2414844},{"timestamp":1010586600,"date":"2002-01-09","index":1718,"close":21.96,"high":22.66,"low":21.89,"open":22.57,"volume":4365244},{"timestamp":1010673000,"date":"2002-01-10","index":1719,"close":22.73,"high":22.88,"low":22.41,"open":22.7,"volume":2204089},{"timestamp":1010759400,"date":"2002-01-11","index":1720,"close":23.19,"high":23.57,"low":22.97,"open":23.47,"volume":1701511},{"timestamp":1011018600,"date":"2002-01-14","index":1721,"close":22.6,"high":23.03,"low":22.5,"open":22.96,"volume":1363289},{"timestamp":1011105000,"date":"2002-01-15","index":1722,"close":22.36,"high":22.76,"low":21.89,"open":22.4,"volume":2786400},{"timestamp":1011191400,"date":"2002-01-16","index":1723,"close":20.55,"high":21.33,"low":20.55,"open":20.92,"volume":3589689},{"timestamp":1011277800,"date":"2002-01-17","index":1724,"close":21.15,"high":21.15,"low":20.61,"open":21.06,"volume":2690844},{"timestamp":1011364200,"date":"2002-01-18","index":1725,"close":20.49,"high":20.76,"low":20.1,"open":20.25,"volume":2032089},{"timestamp":1011709800,"date":"2002-01-22","index":1726,"close":20.04,"high":20.76,"low":20.02,"open":20.6,"volume":1434933}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":1727,"close":21.08,"high":21.13,"low":20.24,"open":20.24,"volume":2359822},{"timestamp":1011882600,"date":"2002-01-24","index":1728,"close":21.38,"high":21.53,"low":21.22,"open":21.32,"volume":3225244},{"timestamp":1011969000,"date":"2002-01-25","index":1729,"close":21.42,"high":21.61,"low":20.64,"open":20.66,"volume":2342400},{"timestamp":1012228200,"date":"2002-01-28","index":1730,"close":21.33,"high":21.65,"low":21.1,"open":21.32,"volume":1514844},{"timestamp":1012314600,"date":"2002-01-29","index":1731,"close":20.6,"high":21.54,"low":20.55,"open":21.32,"volume":1489511},{"timestamp":1012401000,"date":"2002-01-30","index":1732,"close":20.92,"high":21.08,"low":20.28,"open":20.6,"volume":2705422},{"timestamp":1012487400,"date":"2002-01-31","index":1733,"close":21.32,"high":21.4,"low":20.66,"open":21.08,"volume":1761867},{"timestamp":1012573800,"date":"2002-02-01","index":1734,"close":21.38,"high":21.76,"low":21.21,"open":21.39,"volume":761511},{"timestamp":1012833000,"date":"2002-02-04","index":1735,"close":21.67,"high":22.22,"low":21.62,"open":21.98,"volume":2231289},{"timestamp":1012919400,"date":"2002-02-05","index":1736,"close":21.75,"high":22.2,"low":21.52,"open":21.8,"volume":1206400},{"timestamp":1013005800,"date":"2002-02-06","index":1737,"close":21.53,"high":21.92,"low":21.15,"open":21.77,"volume":1594489}]},{"date":"2001-08-06","estimated":0.67,"reported":null,"pre":[],"post":[]},{"date":"2000-02-03","estimated":0.27,"reported":0.27,"pre":[{"timestamp":948292200,"date":"2000-01-19","index":1224,"close":48.38,"high":48.66,"low":45.89,"open":46.36,"volume":1980000},{"timestamp":948378600,"date":"2000-01-20","index":1225,"close":53.06,"high":53.72,"low":50.81,"open":52.92,"volume":3442667},{"timestamp":948465000,"date":"2000-01-21","index":1226,"close":52.13,"high":54,"low":51.94,"open":53.79,"volume":3165867},{"timestamp":948724200,"date":"2000-01-24","index":1227,"close":48.94,"high":52.59,"low":48.7,"open":52.22,"volume":1841067},{"timestamp":948810600,"date":"2000-01-25","index":1228,"close":49.97,"high":49.97,"low":47.63,"open":49.31,"volume":1716800},{"timestamp":948897000,"date":"2000-01-26","index":1229,"close":46.08,"high":48.12,"low":45.61,"open":48,"volume":1933333},{"timestamp":948983400,"date":"2000-01-27","index":1230,"close":45.84,"high":47.16,"low":45.19,"open":45.47,"volume":2287200},{"timestamp":949069800,"date":"2000-01-28","index":1231,"close":44.02,"high":46.69,"low":43.97,"open":45.94,"volume":1646667},{"timestamp":949329000,"date":"2000-01-31","index":1232,"close":46.1,"high":46.13,"low":43.45,"open":43.76,"volume":1972000},{"timestamp":949415400,"date":"2000-02-01","index":1233,"close":48.05,"high":48.05,"low":46.55,"open":46.59,"volume":1119200},{"timestamp":949501800,"date":"2000-02-02","index":1234,"close":49.88,"high":50.67,"low":48.94,"open":49.48,"volume":1040000}],"post":[{"timestamp":949588200,"date":"2000-02-03","index":1235,"close":52.5,"high":53.11,"low":50.63,"open":51.09,"volume":1121867},{"timestamp":949674600,"date":"2000-02-04","index":1236,"close":51.38,"high":52.17,"low":51.19,"open":51.94,"volume":992267},{"timestamp":949933800,"date":"2000-02-07","index":1237,"close":51.28,"high":51.28,"low":49.41,"open":50.72,"volume":1215200},{"timestamp":950020200,"date":"2000-02-08","index":1238,"close":54.75,"high":54.91,"low":53.6,"open":54.19,"volume":874667},{"timestamp":950106600,"date":"2000-02-09","index":1239,"close":53.41,"high":54.8,"low":53.41,"open":54.8,"volume":837600},{"timestamp":950193000,"date":"2000-02-10","index":1240,"close":54,"high":54.26,"low":53.18,"open":54.26,"volume":802667},{"timestamp":950279400,"date":"2000-02-11","index":1241,"close":50.34,"high":53.53,"low":50.34,"open":53.25,"volume":1003467},{"timestamp":950538600,"date":"2000-02-14","index":1242,"close":50.16,"high":51.28,"low":49.69,"open":50.63,"volume":733333},{"timestamp":950625000,"date":"2000-02-15","index":1243,"close":49.76,"high":49.97,"low":47.72,"open":49.97,"volume":1825333},{"timestamp":950711400,"date":"2000-02-16","index":1244,"close":49.5,"high":49.52,"low":48.09,"open":48.75,"volume":1415733},{"timestamp":950797800,"date":"2000-02-17","index":1245,"close":50.34,"high":50.44,"low":48.42,"open":49.88,"volume":736267}]},{"date":"1999-07-27","estimated":0.01,"reported":0.01,"pre":[{"timestamp":931786200,"date":"1999-07-12","index":1091,"close":23.16,"high":23.44,"low":22.76,"open":23.25,"volume":2240800},{"timestamp":931872600,"date":"1999-07-13","index":1092,"close":22.78,"high":22.99,"low":22.55,"open":22.99,"volume":723467},{"timestamp":931959000,"date":"1999-07-14","index":1093,"close":23.86,"high":24,"low":22.69,"open":22.69,"volume":3800533},{"timestamp":932045400,"date":"1999-07-15","index":1094,"close":24.56,"high":25.13,"low":24.47,"open":24.75,"volume":1989600},{"timestamp":932131800,"date":"1999-07-16","index":1095,"close":25.88,"high":26.11,"low":24.66,"open":24.8,"volume":5646133},{"timestamp":932391000,"date":"1999-07-19","index":1096,"close":25.41,"high":25.97,"low":25.22,"open":25.59,"volume":2783467},{"timestamp":932477400,"date":"1999-07-20","index":1097,"close":23.11,"high":24.23,"low":23.11,"open":24.19,"volume":3997067},{"timestamp":932563800,"date":"1999-07-21","index":1098,"close":22.5,"high":23.16,"low":22.22,"open":22.5,"volume":5285333},{"timestamp":932650200,"date":"1999-07-22","index":1099,"close":21.89,"high":22.08,"low":21.66,"open":22.03,"volume":2690667},{"timestamp":932736600,"date":"1999-07-23","index":1100,"close":21.8,"high":22.13,"low":21.56,"open":22.03,"volume":2253067},{"timestamp":932995800,"date":"1999-07-26","index":1101,"close":21.3,"high":21.49,"low":21.14,"open":21.42,"volume":1507733}],"post":[{"timestamp":933082200,"date":"1999-07-27","index":1102,"close":22.43,"high":22.45,"low":21.7,"open":22.08,"volume":1462400},{"timestamp":933168600,"date":"1999-07-28","index":1103,"close":23.25,"high":23.46,"low":22.45,"open":22.78,"volume":2194133},{"timestamp":933255000,"date":"1999-07-29","index":1104,"close":22.73,"high":23.2,"low":22.73,"open":22.92,"volume":1222667},{"timestamp":933341400,"date":"1999-07-30","index":1105,"close":22.78,"high":22.88,"low":22.15,"open":22.69,"volume":1196533},{"timestamp":933600600,"date":"1999-08-02","index":1106,"close":22.5,"high":22.78,"low":22.28,"open":22.45,"volume":723733},{"timestamp":933687000,"date":"1999-08-03","index":1107,"close":22.41,"high":22.59,"low":22.27,"open":22.59,"volume":692800},{"timestamp":933773400,"date":"1999-08-04","index":1108,"close":21.75,"high":22.03,"low":21.66,"open":22.01,"volume":510400},{"timestamp":933859800,"date":"1999-08-05","index":1109,"close":21.14,"high":21.19,"low":20.34,"open":21.05,"volume":754667},{"timestamp":933946200,"date":"1999-08-06","index":1110,"close":20.84,"high":20.86,"low":20.06,"open":20.06,"volume":3356533},{"timestamp":934205400,"date":"1999-08-09","index":1111,"close":22.03,"high":22.22,"low":20.95,"open":21.05,"volume":2767467},{"timestamp":934291800,"date":"1999-08-10","index":1112,"close":23.23,"high":23.39,"low":22.5,"open":22.55,"volume":4049600}]},{"date":"1999-01-22","estimated":0.03,"reported":null,"pre":[],"post":[]},{"date":"1998-08-03","estimated":0.25,"reported":0.24,"pre":[{"timestamp":900682200,"date":"1998-07-17","index":844,"close":12.21,"high":12.33,"low":12.05,"open":12.23,"volume":975200},{"timestamp":900941400,"date":"1998-07-20","index":845,"close":12.07,"high":12.33,"low":12,"open":12.28,"volume":1655200},{"timestamp":901027800,"date":"1998-07-21","index":846,"close":12.09,"high":12.09,"low":11.81,"open":11.86,"volume":1913067},{"timestamp":901114200,"date":"1998-07-22","index":847,"close":11.2,"high":12,"low":11.2,"open":11.91,"volume":1904267},{"timestamp":901200600,"date":"1998-07-23","index":848,"close":10.1,"high":10.59,"low":9.98,"open":10.41,"volume":3607200},{"timestamp":901287000,"date":"1998-07-24","index":849,"close":10.17,"high":10.29,"low":9.98,"open":10.27,"volume":1938933},{"timestamp":901546200,"date":"1998-07-27","index":850,"close":10.38,"high":10.45,"low":9.84,"open":10.22,"volume":1783200},{"timestamp":901632600,"date":"1998-07-28","index":851,"close":10.64,"high":10.69,"low":10.22,"open":10.36,"volume":2800267},{"timestamp":901719000,"date":"1998-07-29","index":852,"close":10.88,"high":10.97,"low":10.69,"open":10.69,"volume":1348533},{"timestamp":901805400,"date":"1998-07-30","index":853,"close":11.11,"high":11.25,"low":11.02,"open":11.02,"volume":1492000},{"timestamp":901891800,"date":"1998-07-31","index":854,"close":10.76,"high":10.92,"low":10.69,"open":10.88,"volume":1235200}],"post":[{"timestamp":902151000,"date":"1998-08-03","index":855,"close":10.36,"high":10.59,"low":10.15,"open":10.55,"volume":1347467},{"timestamp":902237400,"date":"1998-08-04","index":856,"close":10.03,"high":10.5,"low":10.03,"open":10.45,"volume":749600},{"timestamp":902323800,"date":"1998-08-05","index":857,"close":10.29,"high":10.41,"low":10.05,"open":10.27,"volume":1015200},{"timestamp":902410200,"date":"1998-08-06","index":858,"close":10.88,"high":10.92,"low":10.05,"open":10.13,"volume":2347467},{"timestamp":902496600,"date":"1998-08-07","index":859,"close":11.16,"high":11.37,"low":10.69,"open":10.69,"volume":3982133},{"timestamp":902755800,"date":"1998-08-10","index":860,"close":10.55,"high":11.04,"low":10.52,"open":10.88,"volume":1979200},{"timestamp":902842200,"date":"1998-08-11","index":861,"close":10.17,"high":10.36,"low":10.08,"open":10.17,"volume":1316533},{"timestamp":902928600,"date":"1998-08-12","index":862,"close":10.57,"high":10.59,"low":10.2,"open":10.31,"volume":2019467},{"timestamp":903015000,"date":"1998-08-13","index":863,"close":10.08,"high":10.34,"low":10.03,"open":10.31,"volume":993600},{"timestamp":903101400,"date":"1998-08-14","index":864,"close":10.13,"high":10.2,"low":9.82,"open":10.17,"volume":1081333},{"timestamp":903360600,"date":"1998-08-17","index":865,"close":10.31,"high":10.31,"low":9.94,"open":10.03,"volume":1056267}]},{"date":"1998-03-25","estimated":0.32,"reported":0.36,"pre":[{"timestamp":889540200,"date":"1998-03-10","index":754,"close":16.73,"high":16.82,"low":16.55,"open":16.73,"volume":6136533},{"timestamp":889626600,"date":"1998-03-11","index":755,"close":16.64,"high":16.77,"low":16.45,"open":16.73,"volume":5625600},{"timestamp":889713000,"date":"1998-03-12","index":756,"close":17.27,"high":17.41,"low":16.99,"open":17.11,"volume":5542400},{"timestamp":889799400,"date":"1998-03-13","index":757,"close":18.02,"high":18.23,"low":17.63,"open":17.65,"volume":5681067},{"timestamp":890058600,"date":"1998-03-16","index":758,"close":18.38,"high":18.4,"low":18.05,"open":18.35,"volume":2828267},{"timestamp":890145000,"date":"1998-03-17","index":759,"close":18.07,"high":18.3,"low":17.81,"open":18.19,"volume":1891200},{"timestamp":890231400,"date":"1998-03-18","index":760,"close":17.79,"high":17.95,"low":17.59,"open":17.86,"volume":1836267},{"timestamp":890317800,"date":"1998-03-19","index":761,"close":17.44,"high":17.77,"low":17.39,"open":17.77,"volume":3059733},{"timestamp":890404200,"date":"1998-03-20","index":762,"close":17.34,"high":17.63,"low":17.16,"open":17.54,"volume":1816000},{"timestamp":890663400,"date":"1998-03-23","index":763,"close":17.09,"high":17.25,"low":17.02,"open":17.2,"volume":1159467},{"timestamp":890749800,"date":"1998-03-24","index":764,"close":17.86,"high":17.91,"low":17.48,"open":17.6,"volume":1889600}],"post":[{"timestamp":890836200,"date":"1998-03-25","index":765,"close":17.77,"high":18.16,"low":17.53,"open":18.07,"volume":2162667},{"timestamp":890922600,"date":"1998-03-26","index":766,"close":17.63,"high":17.74,"low":17.51,"open":17.63,"volume":2432533},{"timestamp":891009000,"date":"1998-03-27","index":767,"close":17.53,"high":17.6,"low":17.23,"open":17.58,"volume":1185067},{"timestamp":891268200,"date":"1998-03-30","index":768,"close":17.25,"high":17.55,"low":17.04,"open":17.39,"volume":1290667},{"timestamp":891354600,"date":"1998-03-31","index":769,"close":17.33,"high":17.53,"low":17.25,"open":17.25,"volume":978667},{"timestamp":891441000,"date":"1998-04-01","index":770,"close":17.47,"high":17.58,"low":17.03,"open":17.25,"volume":2570133},{"timestamp":891527400,"date":"1998-04-02","index":771,"close":17.2,"high":17.46,"low":17.16,"open":17.39,"volume":2177600},{"timestamp":891613800,"date":"1998-04-03","index":772,"close":16.83,"high":16.9,"low":16.41,"open":16.78,"volume":4232000},{"timestamp":891869400,"date":"1998-04-06","index":773,"close":16.69,"high":17.25,"low":16.55,"open":17.18,"volume":4131200},{"timestamp":891955800,"date":"1998-04-07","index":774,"close":16.2,"high":16.69,"low":16.18,"open":16.59,"volume":3270933},{"timestamp":892042200,"date":"1998-04-08","index":775,"close":16.43,"high":16.59,"low":16.2,"open":16.48,"volume":2699733}]}]
diff --git a/data/BB_full.json b/data/BB_full.json
index 6bd74474b..fe51488c7 100644
--- a/data/BB_full.json
+++ b/data/BB_full.json
@@ -1 +1 @@
-[{"date":"2025-09-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-01","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-18","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":-0.02,"reported":null,"pre":[],"post":[]},{"date":"2024-06-26","estimated":-0.04,"reported":-0.03,"pre":[{"timestamp":1718112600,"date":"2024-06-11","index":6378,"close":2.76,"high":2.76,"low":2.66,"open":2.69,"volume":4811400},{"timestamp":1718199000,"date":"2024-06-12","index":6379,"close":2.77,"high":2.87,"low":2.76,"open":2.76,"volume":7959200},{"timestamp":1718285400,"date":"2024-06-13","index":6380,"close":2.52,"high":2.78,"low":2.51,"open":2.77,"volume":14143200},{"timestamp":1718371800,"date":"2024-06-14","index":6381,"close":2.34,"high":2.53,"low":2.3,"open":2.51,"volume":27284500},{"timestamp":1718631000,"date":"2024-06-17","index":6382,"close":2.3,"high":2.37,"low":2.25,"open":2.34,"volume":19255000},{"timestamp":1718717400,"date":"2024-06-18","index":6383,"close":2.29,"high":2.35,"low":2.23,"open":2.32,"volume":12528800},{"timestamp":1718890200,"date":"2024-06-20","index":6384,"close":2.32,"high":2.37,"low":2.26,"open":2.3,"volume":11824100},{"timestamp":1718976600,"date":"2024-06-21","index":6385,"close":2.3,"high":2.38,"low":2.28,"open":2.34,"volume":61713900},{"timestamp":1719235800,"date":"2024-06-24","index":6386,"close":2.26,"high":2.36,"low":2.22,"open":2.33,"volume":10423000},{"timestamp":1719322200,"date":"2024-06-25","index":6387,"close":2.24,"high":2.29,"low":2.23,"open":2.25,"volume":6610400},{"timestamp":1719408600,"date":"2024-06-26","index":6388,"close":2.21,"high":2.25,"low":2.2,"open":2.25,"volume":12676800}],"post":[{"timestamp":1719495000,"date":"2024-06-27","index":6389,"close":2.45,"high":2.58,"low":2.28,"open":2.3,"volume":34439600},{"timestamp":1719581400,"date":"2024-06-28","index":6390,"close":2.48,"high":2.54,"low":2.41,"open":2.43,"volume":9815700},{"timestamp":1719840600,"date":"2024-07-01","index":6391,"close":2.42,"high":2.5,"low":2.38,"open":2.47,"volume":5425000},{"timestamp":1719927000,"date":"2024-07-02","index":6392,"close":2.45,"high":2.48,"low":2.38,"open":2.41,"volume":5624300},{"timestamp":1720013400,"date":"2024-07-03","index":6393,"close":2.49,"high":2.53,"low":2.42,"open":2.44,"volume":3293800},{"timestamp":1720186200,"date":"2024-07-05","index":6394,"close":2.5,"high":2.59,"low":2.49,"open":2.51,"volume":7414700},{"timestamp":1720445400,"date":"2024-07-08","index":6395,"close":2.43,"high":2.52,"low":2.39,"open":2.51,"volume":7176400},{"timestamp":1720531800,"date":"2024-07-09","index":6396,"close":2.42,"high":2.45,"low":2.39,"open":2.43,"volume":3693800},{"timestamp":1720618200,"date":"2024-07-10","index":6397,"close":2.42,"high":2.43,"low":2.39,"open":2.41,"volume":3512700},{"timestamp":1720704600,"date":"2024-07-11","index":6398,"close":2.48,"high":2.51,"low":2.43,"open":2.44,"volume":7150700},{"timestamp":1720791000,"date":"2024-07-12","index":6399,"close":2.5,"high":2.53,"low":2.46,"open":2.49,"volume":8502300}]},{"date":"2024-04-03","estimated":-0.03,"reported":0.03,"pre":[{"timestamp":1710855000,"date":"2024-03-19","index":6320,"close":2.47,"high":2.64,"low":2.46,"open":2.64,"volume":15011900},{"timestamp":1710941400,"date":"2024-03-20","index":6321,"close":2.62,"high":2.64,"low":2.48,"open":2.53,"volume":16241500},{"timestamp":1711027800,"date":"2024-03-21","index":6322,"close":2.78,"high":2.83,"low":2.64,"open":2.64,"volume":12281600},{"timestamp":1711114200,"date":"2024-03-22","index":6323,"close":2.67,"high":2.76,"low":2.65,"open":2.76,"volume":6171700},{"timestamp":1711373400,"date":"2024-03-25","index":6324,"close":2.64,"high":2.73,"low":2.64,"open":2.68,"volume":4888000},{"timestamp":1711459800,"date":"2024-03-26","index":6325,"close":2.66,"high":2.73,"low":2.65,"open":2.65,"volume":6146700},{"timestamp":1711546200,"date":"2024-03-27","index":6326,"close":2.75,"high":2.77,"low":2.67,"open":2.69,"volume":4782800},{"timestamp":1711632600,"date":"2024-03-28","index":6327,"close":2.76,"high":2.83,"low":2.74,"open":2.75,"volume":7007800},{"timestamp":1711978200,"date":"2024-04-01","index":6328,"close":2.7,"high":2.79,"low":2.66,"open":2.79,"volume":7135100},{"timestamp":1712064600,"date":"2024-04-02","index":6329,"close":2.8,"high":2.86,"low":2.68,"open":2.68,"volume":13832900},{"timestamp":1712151000,"date":"2024-04-03","index":6330,"close":2.81,"high":2.87,"low":2.77,"open":2.77,"volume":10785300}],"post":[{"timestamp":1712237400,"date":"2024-04-04","index":6331,"close":2.88,"high":3.11,"low":2.78,"open":2.96,"volume":23700500},{"timestamp":1712323800,"date":"2024-04-05","index":6332,"close":2.82,"high":2.91,"low":2.79,"open":2.91,"volume":9460700},{"timestamp":1712583000,"date":"2024-04-08","index":6333,"close":2.88,"high":2.9,"low":2.78,"open":2.85,"volume":5179400},{"timestamp":1712669400,"date":"2024-04-09","index":6334,"close":3.1,"high":3.22,"low":3.02,"open":3.03,"volume":23088200},{"timestamp":1712755800,"date":"2024-04-10","index":6335,"close":3.1,"high":3.13,"low":2.97,"open":3.03,"volume":9522600},{"timestamp":1712842200,"date":"2024-04-11","index":6336,"close":3.19,"high":3.24,"low":3.06,"open":3.12,"volume":9219100},{"timestamp":1712928600,"date":"2024-04-12","index":6337,"close":3.05,"high":3.18,"low":3.01,"open":3.15,"volume":8955500},{"timestamp":1713187800,"date":"2024-04-15","index":6338,"close":2.76,"high":3.07,"low":2.73,"open":3.05,"volume":8298100},{"timestamp":1713274200,"date":"2024-04-16","index":6339,"close":2.73,"high":2.8,"low":2.65,"open":2.73,"volume":6367800},{"timestamp":1713360600,"date":"2024-04-17","index":6340,"close":2.76,"high":2.87,"low":2.74,"open":2.76,"volume":7987200},{"timestamp":1713447000,"date":"2024-04-18","index":6341,"close":2.79,"high":2.88,"low":2.73,"open":2.77,"volume":6907600}]},{"date":"2023-12-20","estimated":-0.03,"reported":0.01,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":6250,"close":3.94,"high":4.04,"low":3.93,"open":3.98,"volume":3493000},{"timestamp":1701959400,"date":"2023-12-07","index":6251,"close":3.92,"high":3.99,"low":3.87,"open":3.94,"volume":2809400},{"timestamp":1702045800,"date":"2023-12-08","index":6252,"close":4.12,"high":4.17,"low":3.89,"open":3.9,"volume":6809100},{"timestamp":1702305000,"date":"2023-12-11","index":6253,"close":4.1,"high":4.18,"low":3.81,"open":3.82,"volume":7203300},{"timestamp":1702391400,"date":"2023-12-12","index":6254,"close":4.09,"high":4.15,"low":4.04,"open":4.1,"volume":3035800},{"timestamp":1702477800,"date":"2023-12-13","index":6255,"close":4.27,"high":4.27,"low":4.05,"open":4.06,"volume":6284900},{"timestamp":1702564200,"date":"2023-12-14","index":6256,"close":4.36,"high":4.39,"low":4.27,"open":4.29,"volume":7760100},{"timestamp":1702650600,"date":"2023-12-15","index":6257,"close":4.37,"high":4.44,"low":4.31,"open":4.36,"volume":33466700},{"timestamp":1702909800,"date":"2023-12-18","index":6258,"close":4.15,"high":4.36,"low":4.14,"open":4.35,"volume":4706800},{"timestamp":1702996200,"date":"2023-12-19","index":6259,"close":4.21,"high":4.31,"low":4.17,"open":4.21,"volume":6288200},{"timestamp":1703082600,"date":"2023-12-20","index":6260,"close":4.1,"high":4.27,"low":4.08,"open":4.18,"volume":6795700}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":6261,"close":3.58,"high":3.89,"low":3.52,"open":3.88,"volume":16642200},{"timestamp":1703255400,"date":"2023-12-22","index":6262,"close":3.57,"high":3.63,"low":3.54,"open":3.61,"volume":6704500},{"timestamp":1703601000,"date":"2023-12-26","index":6263,"close":3.61,"high":3.62,"low":3.48,"open":3.57,"volume":5798600},{"timestamp":1703687400,"date":"2023-12-27","index":6264,"close":3.55,"high":3.63,"low":3.55,"open":3.6,"volume":4452700},{"timestamp":1703773800,"date":"2023-12-28","index":6265,"close":3.56,"high":3.62,"low":3.51,"open":3.55,"volume":5432700},{"timestamp":1703860200,"date":"2023-12-29","index":6266,"close":3.54,"high":3.62,"low":3.53,"open":3.55,"volume":7023400},{"timestamp":1704205800,"date":"2024-01-02","index":6267,"close":3.43,"high":3.51,"low":3.39,"open":3.5,"volume":6794900},{"timestamp":1704292200,"date":"2024-01-03","index":6268,"close":3.33,"high":3.4,"low":3.32,"open":3.4,"volume":8024100},{"timestamp":1704378600,"date":"2024-01-04","index":6269,"close":3.25,"high":3.33,"low":3.23,"open":3.32,"volume":6353300},{"timestamp":1704465000,"date":"2024-01-05","index":6270,"close":3.26,"high":3.3,"low":3.23,"open":3.23,"volume":3958700},{"timestamp":1704724200,"date":"2024-01-08","index":6271,"close":3.23,"high":3.3,"low":3.19,"open":3.27,"volume":7478500}]},{"date":"2023-09-28","estimated":-0.06,"reported":-0.04,"pre":[{"timestamp":1694698200,"date":"2023-09-14","index":6192,"close":5.38,"high":5.65,"low":5.38,"open":5.53,"volume":9540700},{"timestamp":1694784600,"date":"2023-09-15","index":6193,"close":5.39,"high":5.47,"low":5.26,"open":5.4,"volume":35576100},{"timestamp":1695043800,"date":"2023-09-18","index":6194,"close":5.22,"high":5.39,"low":5.22,"open":5.35,"volume":3942400},{"timestamp":1695130200,"date":"2023-09-19","index":6195,"close":5.13,"high":5.25,"low":5.07,"open":5.2,"volume":3150700},{"timestamp":1695216600,"date":"2023-09-20","index":6196,"close":5.11,"high":5.23,"low":5.1,"open":5.15,"volume":2567100},{"timestamp":1695303000,"date":"2023-09-21","index":6197,"close":5.12,"high":5.16,"low":4.99,"open":5.01,"volume":6150100},{"timestamp":1695389400,"date":"2023-09-22","index":6198,"close":5.16,"high":5.21,"low":5.06,"open":5.18,"volume":5703200},{"timestamp":1695648600,"date":"2023-09-25","index":6199,"close":4.99,"high":5.11,"low":4.96,"open":5.08,"volume":5907800},{"timestamp":1695735000,"date":"2023-09-26","index":6200,"close":4.88,"high":5.01,"low":4.85,"open":4.93,"volume":5315300},{"timestamp":1695821400,"date":"2023-09-27","index":6201,"close":4.89,"high":4.94,"low":4.83,"open":4.93,"volume":6406800},{"timestamp":1695907800,"date":"2023-09-28","index":6202,"close":4.76,"high":4.9,"low":4.76,"open":4.9,"volume":7185500}],"post":[{"timestamp":1695994200,"date":"2023-09-29","index":6203,"close":4.71,"high":4.9,"low":4.56,"open":4.76,"volume":14360700},{"timestamp":1696253400,"date":"2023-10-02","index":6204,"close":4.4,"high":4.7,"low":4.35,"open":4.69,"volume":8303800},{"timestamp":1696339800,"date":"2023-10-03","index":6205,"close":4.35,"high":4.39,"low":4.27,"open":4.36,"volume":6189900},{"timestamp":1696426200,"date":"2023-10-04","index":6206,"close":4.27,"high":4.41,"low":4.23,"open":4.35,"volume":5270900},{"timestamp":1696512600,"date":"2023-10-05","index":6207,"close":3.79,"high":4.26,"low":3.78,"open":4.24,"volume":11654300},{"timestamp":1696599000,"date":"2023-10-06","index":6208,"close":3.77,"high":3.81,"low":3.67,"open":3.77,"volume":4641700},{"timestamp":1696858200,"date":"2023-10-09","index":6209,"close":3.6,"high":3.71,"low":3.55,"open":3.71,"volume":4537400},{"timestamp":1696944600,"date":"2023-10-10","index":6210,"close":3.61,"high":3.74,"low":3.57,"open":3.61,"volume":6416300},{"timestamp":1697031000,"date":"2023-10-11","index":6211,"close":3.59,"high":3.68,"low":3.55,"open":3.68,"volume":3631800},{"timestamp":1697117400,"date":"2023-10-12","index":6212,"close":3.49,"high":3.61,"low":3.48,"open":3.61,"volume":4156800},{"timestamp":1697203800,"date":"2023-10-13","index":6213,"close":3.47,"high":3.51,"low":3.44,"open":3.51,"volume":3758800}]},{"date":"2023-06-28","estimated":-0.05,"reported":0.06,"pre":[{"timestamp":1686663000,"date":"2023-06-13","index":6128,"close":5.21,"high":5.29,"low":5.17,"open":5.27,"volume":6507700},{"timestamp":1686749400,"date":"2023-06-14","index":6129,"close":5.18,"high":5.23,"low":5.1,"open":5.22,"volume":3012200},{"timestamp":1686835800,"date":"2023-06-15","index":6130,"close":5.16,"high":5.18,"low":5.08,"open":5.12,"volume":3306300},{"timestamp":1686922200,"date":"2023-06-16","index":6131,"close":5.1,"high":5.18,"low":5.09,"open":5.14,"volume":4861200},{"timestamp":1687267800,"date":"2023-06-20","index":6132,"close":4.95,"high":5.1,"low":4.91,"open":5.07,"volume":3490000},{"timestamp":1687354200,"date":"2023-06-21","index":6133,"close":4.83,"high":4.95,"low":4.74,"open":4.94,"volume":5876200},{"timestamp":1687440600,"date":"2023-06-22","index":6134,"close":4.97,"high":4.99,"low":4.71,"open":4.83,"volume":7687300},{"timestamp":1687527000,"date":"2023-06-23","index":6135,"close":4.79,"high":4.88,"low":4.79,"open":4.88,"volume":5159500},{"timestamp":1687786200,"date":"2023-06-26","index":6136,"close":4.78,"high":4.89,"low":4.74,"open":4.74,"volume":4400800},{"timestamp":1687872600,"date":"2023-06-27","index":6137,"close":5.05,"high":5.06,"low":4.8,"open":4.8,"volume":5856400},{"timestamp":1687959000,"date":"2023-06-28","index":6138,"close":5.01,"high":5.1,"low":4.96,"open":5.03,"volume":7851700}],"post":[{"timestamp":1688045400,"date":"2023-06-29","index":6139,"close":5.36,"high":5.7,"low":5.21,"open":5.26,"volume":25394600},{"timestamp":1688131800,"date":"2023-06-30","index":6140,"close":5.53,"high":5.72,"low":5.32,"open":5.39,"volume":12020100},{"timestamp":1688391000,"date":"2023-07-03","index":6141,"close":5.24,"high":5.55,"low":5.14,"open":5.51,"volume":5897600},{"timestamp":1688563800,"date":"2023-07-05","index":6142,"close":5.14,"high":5.45,"low":5.12,"open":5.34,"volume":8937000},{"timestamp":1688650200,"date":"2023-07-06","index":6143,"close":4.84,"high":5.06,"low":4.82,"open":5.06,"volume":9032600},{"timestamp":1688736600,"date":"2023-07-07","index":6144,"close":4.76,"high":4.89,"low":4.75,"open":4.83,"volume":5178200},{"timestamp":1688995800,"date":"2023-07-10","index":6145,"close":4.84,"high":4.91,"low":4.74,"open":4.76,"volume":3855600},{"timestamp":1689082200,"date":"2023-07-11","index":6146,"close":4.92,"high":4.95,"low":4.81,"open":4.88,"volume":2987200},{"timestamp":1689168600,"date":"2023-07-12","index":6147,"close":4.94,"high":5,"low":4.84,"open":4.97,"volume":3659800},{"timestamp":1689255000,"date":"2023-07-13","index":6148,"close":5.05,"high":5.05,"low":4.93,"open":4.96,"volume":4963900},{"timestamp":1689341400,"date":"2023-07-14","index":6149,"close":4.87,"high":5.04,"low":4.87,"open":5.02,"volume":3909500}]},{"date":"2023-03-31","estimated":-0.05,"reported":-0.02,"pre":[{"timestamp":1679059800,"date":"2023-03-17","index":6068,"close":3.72,"high":3.73,"low":3.66,"open":3.66,"volume":6276000},{"timestamp":1679319000,"date":"2023-03-20","index":6069,"close":3.61,"high":3.71,"low":3.6,"open":3.67,"volume":3548600},{"timestamp":1679405400,"date":"2023-03-21","index":6070,"close":3.77,"high":3.82,"low":3.59,"open":3.67,"volume":5087600},{"timestamp":1679491800,"date":"2023-03-22","index":6071,"close":3.67,"high":3.8,"low":3.65,"open":3.76,"volume":4220800},{"timestamp":1679578200,"date":"2023-03-23","index":6072,"close":3.83,"high":3.85,"low":3.7,"open":3.74,"volume":5776800},{"timestamp":1679664600,"date":"2023-03-24","index":6073,"close":3.84,"high":3.9,"low":3.79,"open":3.81,"volume":4390300},{"timestamp":1679923800,"date":"2023-03-27","index":6074,"close":3.91,"high":3.92,"low":3.85,"open":3.88,"volume":4644400},{"timestamp":1680010200,"date":"2023-03-28","index":6075,"close":3.83,"high":3.91,"low":3.8,"open":3.9,"volume":5583600},{"timestamp":1680096600,"date":"2023-03-29","index":6076,"close":3.98,"high":4,"low":3.85,"open":3.86,"volume":5436600},{"timestamp":1680183000,"date":"2023-03-30","index":6077,"close":4,"high":4.07,"low":3.96,"open":4,"volume":8196600},{"timestamp":1680269400,"date":"2023-03-31","index":6078,"close":4.56,"high":4.7,"low":3.82,"open":3.82,"volume":20638700}],"post":[{"timestamp":1680528600,"date":"2023-04-03","index":6079,"close":4.53,"high":4.69,"low":4.52,"open":4.64,"volume":10178400},{"timestamp":1680615000,"date":"2023-04-04","index":6080,"close":4.64,"high":4.65,"low":4.46,"open":4.55,"volume":6384700},{"timestamp":1680701400,"date":"2023-04-05","index":6081,"close":4.52,"high":4.67,"low":4.51,"open":4.63,"volume":3858300},{"timestamp":1680787800,"date":"2023-04-06","index":6082,"close":4.55,"high":4.56,"low":4.45,"open":4.52,"volume":4283600},{"timestamp":1681133400,"date":"2023-04-10","index":6083,"close":4.53,"high":4.54,"low":4.43,"open":4.47,"volume":3258600},{"timestamp":1681219800,"date":"2023-04-11","index":6084,"close":4.57,"high":4.58,"low":4.53,"open":4.53,"volume":3087100},{"timestamp":1681306200,"date":"2023-04-12","index":6085,"close":4.38,"high":4.64,"low":4.38,"open":4.59,"volume":5129600},{"timestamp":1681392600,"date":"2023-04-13","index":6086,"close":4.49,"high":4.57,"low":4.43,"open":4.45,"volume":2990400},{"timestamp":1681479000,"date":"2023-04-14","index":6087,"close":4.51,"high":4.52,"low":4.42,"open":4.46,"volume":2963600},{"timestamp":1681738200,"date":"2023-04-17","index":6088,"close":4.47,"high":4.51,"low":4.43,"open":4.49,"volume":4210600},{"timestamp":1681824600,"date":"2023-04-18","index":6089,"close":4.4,"high":4.54,"low":4.4,"open":4.46,"volume":3405000}]},{"date":"2022-12-20","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":5999,"close":4.58,"high":4.85,"low":4.55,"open":4.84,"volume":5868400},{"timestamp":1670423400,"date":"2022-12-07","index":6000,"close":4.37,"high":4.59,"low":4.37,"open":4.58,"volume":5059800},{"timestamp":1670509800,"date":"2022-12-08","index":6001,"close":4.4,"high":4.56,"low":4.36,"open":4.42,"volume":5427600},{"timestamp":1670596200,"date":"2022-12-09","index":6002,"close":4.4,"high":4.43,"low":4.35,"open":4.38,"volume":3651700},{"timestamp":1670855400,"date":"2022-12-12","index":6003,"close":4.41,"high":4.47,"low":4.35,"open":4.38,"volume":3290200},{"timestamp":1670941800,"date":"2022-12-13","index":6004,"close":4.43,"high":4.72,"low":4.43,"open":4.6,"volume":5928900},{"timestamp":1671028200,"date":"2022-12-14","index":6005,"close":4.39,"high":4.52,"low":4.35,"open":4.43,"volume":6101700},{"timestamp":1671114600,"date":"2022-12-15","index":6006,"close":4.26,"high":4.33,"low":4.22,"open":4.33,"volume":9393200},{"timestamp":1671201000,"date":"2022-12-16","index":6007,"close":4.22,"high":4.26,"low":4.17,"open":4.22,"volume":6318700},{"timestamp":1671460200,"date":"2022-12-19","index":6008,"close":4.11,"high":4.22,"low":4.02,"open":4.2,"volume":8847600},{"timestamp":1671546600,"date":"2022-12-20","index":6009,"close":4.15,"high":4.23,"low":4.07,"open":4.1,"volume":7513300}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":6010,"close":3.75,"high":4.05,"low":3.64,"open":3.98,"volume":23819300},{"timestamp":1671719400,"date":"2022-12-22","index":6011,"close":3.43,"high":3.69,"low":3.37,"open":3.69,"volume":11914700},{"timestamp":1671805800,"date":"2022-12-23","index":6012,"close":3.4,"high":3.43,"low":3.32,"open":3.42,"volume":10407900},{"timestamp":1672151400,"date":"2022-12-27","index":6013,"close":3.29,"high":3.41,"low":3.27,"open":3.37,"volume":9346700},{"timestamp":1672237800,"date":"2022-12-28","index":6014,"close":3.18,"high":3.34,"low":3.17,"open":3.33,"volume":7038900},{"timestamp":1672324200,"date":"2022-12-29","index":6015,"close":3.26,"high":3.29,"low":3.19,"open":3.2,"volume":7616400},{"timestamp":1672410600,"date":"2022-12-30","index":6016,"close":3.26,"high":3.26,"low":3.18,"open":3.22,"volume":7189400},{"timestamp":1672756200,"date":"2023-01-03","index":6017,"close":3.31,"high":3.51,"low":3.27,"open":3.35,"volume":9370900},{"timestamp":1672842600,"date":"2023-01-04","index":6018,"close":3.62,"high":3.71,"low":3.34,"open":3.37,"volume":13007800},{"timestamp":1672929000,"date":"2023-01-05","index":6019,"close":3.52,"high":3.64,"low":3.47,"open":3.64,"volume":7880600},{"timestamp":1673015400,"date":"2023-01-06","index":6020,"close":3.52,"high":3.58,"low":3.42,"open":3.55,"volume":7190300}]},{"date":"2022-09-27","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1663075800,"date":"2022-09-13","index":5940,"close":5.93,"high":5.99,"low":5.83,"open":5.9,"volume":6715400},{"timestamp":1663162200,"date":"2022-09-14","index":5941,"close":5.96,"high":6.05,"low":5.83,"open":5.94,"volume":7881800},{"timestamp":1663248600,"date":"2022-09-15","index":5942,"close":6.05,"high":6.1,"low":5.89,"open":5.9,"volume":7950900},{"timestamp":1663335000,"date":"2022-09-16","index":5943,"close":5.72,"high":5.92,"low":5.66,"open":5.92,"volume":5644400},{"timestamp":1663594200,"date":"2022-09-19","index":5944,"close":5.74,"high":5.77,"low":5.56,"open":5.62,"volume":6396900},{"timestamp":1663680600,"date":"2022-09-20","index":5945,"close":5.58,"high":5.7,"low":5.56,"open":5.69,"volume":2836400},{"timestamp":1663767000,"date":"2022-09-21","index":5946,"close":5.45,"high":5.66,"low":5.45,"open":5.58,"volume":5727200},{"timestamp":1663853400,"date":"2022-09-22","index":5947,"close":5.24,"high":5.47,"low":5.24,"open":5.45,"volume":4112400},{"timestamp":1663939800,"date":"2022-09-23","index":5948,"close":5.07,"high":5.21,"low":5,"open":5.14,"volume":7571200},{"timestamp":1664199000,"date":"2022-09-26","index":5949,"close":4.97,"high":5.23,"low":4.97,"open":5.03,"volume":8010200},{"timestamp":1664285400,"date":"2022-09-27","index":5950,"close":5.09,"high":5.17,"low":4.97,"open":5.05,"volume":7366700}],"post":[{"timestamp":1664371800,"date":"2022-09-28","index":5951,"close":4.99,"high":5.12,"low":4.81,"open":4.94,"volume":7009600},{"timestamp":1664458200,"date":"2022-09-29","index":5952,"close":4.8,"high":4.99,"low":4.68,"open":4.95,"volume":9233300},{"timestamp":1664544600,"date":"2022-09-30","index":5953,"close":4.7,"high":4.88,"low":4.7,"open":4.77,"volume":5013900},{"timestamp":1664803800,"date":"2022-10-03","index":5954,"close":4.81,"high":4.84,"low":4.67,"open":4.76,"volume":7211800},{"timestamp":1664890200,"date":"2022-10-04","index":5955,"close":4.99,"high":5.05,"low":4.91,"open":4.93,"volume":5627300},{"timestamp":1664976600,"date":"2022-10-05","index":5956,"close":4.91,"high":4.94,"low":4.76,"open":4.9,"volume":5164500},{"timestamp":1665063000,"date":"2022-10-06","index":5957,"close":4.81,"high":4.93,"low":4.75,"open":4.87,"volume":4496600},{"timestamp":1665149400,"date":"2022-10-07","index":5958,"close":4.58,"high":4.75,"low":4.55,"open":4.73,"volume":7060800},{"timestamp":1665408600,"date":"2022-10-10","index":5959,"close":4.43,"high":4.57,"low":4.33,"open":4.56,"volume":7411200},{"timestamp":1665495000,"date":"2022-10-11","index":5960,"close":4.18,"high":4.41,"low":4.14,"open":4.38,"volume":8606600},{"timestamp":1665581400,"date":"2022-10-12","index":5961,"close":4.2,"high":4.25,"low":4.11,"open":4.16,"volume":9178700}]},{"date":"2022-06-23","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":5874,"close":6.13,"high":6.19,"low":6.01,"open":6.09,"volume":10667300},{"timestamp":1654781400,"date":"2022-06-09","index":5875,"close":5.79,"high":6.11,"low":5.79,"open":6.11,"volume":8516800},{"timestamp":1654867800,"date":"2022-06-10","index":5876,"close":5.54,"high":5.74,"low":5.49,"open":5.61,"volume":9195100},{"timestamp":1655127000,"date":"2022-06-13","index":5877,"close":5.13,"high":5.36,"low":5.12,"open":5.3,"volume":7684900},{"timestamp":1655213400,"date":"2022-06-14","index":5878,"close":5.14,"high":5.27,"low":5.05,"open":5.15,"volume":8841400},{"timestamp":1655299800,"date":"2022-06-15","index":5879,"close":5.43,"high":5.51,"low":5.19,"open":5.22,"volume":7643100},{"timestamp":1655386200,"date":"2022-06-16","index":5880,"close":5.07,"high":5.27,"low":5,"open":5.23,"volume":8237000},{"timestamp":1655472600,"date":"2022-06-17","index":5881,"close":5.19,"high":5.3,"low":5.01,"open":5.09,"volume":9362600},{"timestamp":1655818200,"date":"2022-06-21","index":5882,"close":5.27,"high":5.45,"low":5.26,"open":5.4,"volume":8792700},{"timestamp":1655904600,"date":"2022-06-22","index":5883,"close":5.32,"high":5.44,"low":5.13,"open":5.16,"volume":6103800},{"timestamp":1655991000,"date":"2022-06-23","index":5884,"close":5.37,"high":5.4,"low":5.16,"open":5.33,"volume":10104700}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":5885,"close":5.75,"high":5.76,"low":5.26,"open":5.27,"volume":14534900},{"timestamp":1656336600,"date":"2022-06-27","index":5886,"close":5.8,"high":5.87,"low":5.64,"open":5.76,"volume":10081600},{"timestamp":1656423000,"date":"2022-06-28","index":5887,"close":5.74,"high":6,"low":5.74,"open":5.86,"volume":9816100},{"timestamp":1656509400,"date":"2022-06-29","index":5888,"close":5.54,"high":5.75,"low":5.47,"open":5.75,"volume":9675000},{"timestamp":1656595800,"date":"2022-06-30","index":5889,"close":5.39,"high":5.47,"low":5.26,"open":5.42,"volume":10152200},{"timestamp":1656682200,"date":"2022-07-01","index":5890,"close":5.45,"high":5.48,"low":5.26,"open":5.4,"volume":6689300},{"timestamp":1657027800,"date":"2022-07-05","index":5891,"close":5.64,"high":5.64,"low":5.26,"open":5.36,"volume":8980300},{"timestamp":1657114200,"date":"2022-07-06","index":5892,"close":5.84,"high":5.89,"low":5.66,"open":5.68,"volume":8001300},{"timestamp":1657200600,"date":"2022-07-07","index":5893,"close":6.06,"high":6.11,"low":5.83,"open":5.87,"volume":5737600},{"timestamp":1657287000,"date":"2022-07-08","index":5894,"close":5.94,"high":6.1,"low":5.87,"open":5.99,"volume":5846600},{"timestamp":1657546200,"date":"2022-07-11","index":5895,"close":5.71,"high":5.94,"low":5.67,"open":5.85,"volume":5341700}]},{"date":"2022-03-31","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1647523800,"date":"2022-03-17","index":5817,"close":6.82,"high":6.85,"low":6.49,"open":6.54,"volume":5341300},{"timestamp":1647610200,"date":"2022-03-18","index":5818,"close":7.03,"high":7.12,"low":6.79,"open":6.82,"volume":7879100},{"timestamp":1647869400,"date":"2022-03-21","index":5819,"close":7.13,"high":7.45,"low":7.08,"open":7.28,"volume":8861100},{"timestamp":1647955800,"date":"2022-03-22","index":5820,"close":7.48,"high":7.57,"low":7.13,"open":7.13,"volume":12656800},{"timestamp":1648042200,"date":"2022-03-23","index":5821,"close":7.55,"high":7.86,"low":7.39,"open":7.47,"volume":10960400},{"timestamp":1648128600,"date":"2022-03-24","index":5822,"close":7.65,"high":7.67,"low":7.39,"open":7.56,"volume":6099000},{"timestamp":1648215000,"date":"2022-03-25","index":5823,"close":7.39,"high":7.64,"low":7.33,"open":7.63,"volume":7341900},{"timestamp":1648474200,"date":"2022-03-28","index":5824,"close":7.67,"high":7.78,"low":7.3,"open":7.35,"volume":15377300},{"timestamp":1648560600,"date":"2022-03-29","index":5825,"close":7.83,"high":7.97,"low":7.61,"open":7.72,"volume":16883600},{"timestamp":1648647000,"date":"2022-03-30","index":5826,"close":7.59,"high":7.82,"low":7.53,"open":7.75,"volume":10155100},{"timestamp":1648733400,"date":"2022-03-31","index":5827,"close":7.46,"high":7.62,"low":7.37,"open":7.6,"volume":12854500}],"post":[{"timestamp":1648819800,"date":"2022-04-01","index":5828,"close":6.75,"high":6.96,"low":6.52,"open":6.9,"volume":21689100},{"timestamp":1649079000,"date":"2022-04-04","index":5829,"close":7.06,"high":7.06,"low":6.68,"open":6.8,"volume":8940200},{"timestamp":1649165400,"date":"2022-04-05","index":5830,"close":7.11,"high":7.18,"low":6.9,"open":7.03,"volume":8772300},{"timestamp":1649251800,"date":"2022-04-06","index":5831,"close":6.92,"high":7.03,"low":6.83,"open":6.93,"volume":7026200},{"timestamp":1649338200,"date":"2022-04-07","index":5832,"close":6.77,"high":6.94,"low":6.6,"open":6.88,"volume":6628500},{"timestamp":1649424600,"date":"2022-04-08","index":5833,"close":6.8,"high":7.01,"low":6.71,"open":6.79,"volume":5471800},{"timestamp":1649683800,"date":"2022-04-11","index":5834,"close":6.76,"high":6.82,"low":6.6,"open":6.73,"volume":5477200},{"timestamp":1649770200,"date":"2022-04-12","index":5835,"close":6.7,"high":7.03,"low":6.64,"open":6.83,"volume":5649200},{"timestamp":1649856600,"date":"2022-04-13","index":5836,"close":6.85,"high":6.91,"low":6.6,"open":6.71,"volume":4255100},{"timestamp":1649943000,"date":"2022-04-14","index":5837,"close":6.68,"high":6.93,"low":6.66,"open":6.88,"volume":4630800},{"timestamp":1650288600,"date":"2022-04-18","index":5838,"close":6.5,"high":6.67,"low":6.43,"open":6.64,"volume":4809500}]},{"date":"2021-12-21","estimated":-0.07,"reported":null,"pre":[],"post":[]},{"date":"2021-09-22","estimated":-0.07,"reported":-0.06,"pre":[{"timestamp":1631107800,"date":"2021-09-08","index":5685,"close":10.39,"high":10.84,"low":10.38,"open":10.79,"volume":6629200},{"timestamp":1631194200,"date":"2021-09-09","index":5686,"close":10.73,"high":11.13,"low":10.35,"open":10.4,"volume":9318900},{"timestamp":1631280600,"date":"2021-09-10","index":5687,"close":10.42,"high":10.86,"low":10.37,"open":10.75,"volume":4956300},{"timestamp":1631539800,"date":"2021-09-13","index":5688,"close":10.47,"high":10.75,"low":10.26,"open":10.43,"volume":6341400},{"timestamp":1631626200,"date":"2021-09-14","index":5689,"close":10.04,"high":10.49,"low":9.94,"open":10.47,"volume":7090500},{"timestamp":1631712600,"date":"2021-09-15","index":5690,"close":10.13,"high":10.15,"low":9.9,"open":10.03,"volume":5364800},{"timestamp":1631799000,"date":"2021-09-16","index":5691,"close":10.16,"high":10.17,"low":9.96,"open":10.13,"volume":6179500},{"timestamp":1631885400,"date":"2021-09-17","index":5692,"close":10.03,"high":10.22,"low":9.92,"open":10.08,"volume":10459100},{"timestamp":1632144600,"date":"2021-09-20","index":5693,"close":9.43,"high":9.79,"low":9.24,"open":9.76,"volume":12485500},{"timestamp":1632231000,"date":"2021-09-21","index":5694,"close":9.37,"high":9.6,"low":9.26,"open":9.54,"volume":8769800},{"timestamp":1632317400,"date":"2021-09-22","index":5695,"close":9.56,"high":9.79,"low":9.41,"open":9.5,"volume":14260500}],"post":[{"timestamp":1632403800,"date":"2021-09-23","index":5696,"close":10.6,"high":11.05,"low":9.96,"open":10.2,"volume":40686100},{"timestamp":1632490200,"date":"2021-09-24","index":5697,"close":10.38,"high":10.53,"low":10.14,"open":10.46,"volume":10571100},{"timestamp":1632749400,"date":"2021-09-27","index":5698,"close":10.14,"high":10.35,"low":9.96,"open":10.32,"volume":9017300},{"timestamp":1632835800,"date":"2021-09-28","index":5699,"close":9.79,"high":10.08,"low":9.77,"open":9.99,"volume":8733300},{"timestamp":1632922200,"date":"2021-09-29","index":5700,"close":9.6,"high":9.93,"low":9.56,"open":9.83,"volume":6505000},{"timestamp":1633008600,"date":"2021-09-30","index":5701,"close":9.73,"high":9.98,"low":9.47,"open":9.62,"volume":9539000},{"timestamp":1633095000,"date":"2021-10-01","index":5702,"close":9.7,"high":9.91,"low":9.58,"open":9.79,"volume":5291900},{"timestamp":1633354200,"date":"2021-10-04","index":5703,"close":9.6,"high":9.72,"low":9.35,"open":9.66,"volume":9718800},{"timestamp":1633440600,"date":"2021-10-05","index":5704,"close":9.52,"high":9.83,"low":9.5,"open":9.63,"volume":6225200},{"timestamp":1633527000,"date":"2021-10-06","index":5705,"close":9.36,"high":9.45,"low":9.1,"open":9.37,"volume":9246600},{"timestamp":1633613400,"date":"2021-10-07","index":5706,"close":9.6,"high":9.75,"low":9.29,"open":9.47,"volume":5519400}]},{"date":"2021-06-24","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":5623,"close":13.89,"high":15.24,"low":13.8,"open":14.75,"volume":68611400},{"timestamp":1623418200,"date":"2021-06-11","index":5624,"close":14.18,"high":14.33,"low":13.57,"open":14.12,"volume":56132800},{"timestamp":1623677400,"date":"2021-06-14","index":5625,"close":14.05,"high":14.75,"low":13.81,"open":14.24,"volume":47532000},{"timestamp":1623763800,"date":"2021-06-15","index":5626,"close":13.99,"high":14.41,"low":13.55,"open":13.94,"volume":39804700},{"timestamp":1623850200,"date":"2021-06-16","index":5627,"close":12.88,"high":13.8,"low":12.59,"open":13.65,"volume":44085000},{"timestamp":1623936600,"date":"2021-06-17","index":5628,"close":13.51,"high":13.66,"low":12.59,"open":12.66,"volume":43188000},{"timestamp":1624023000,"date":"2021-06-18","index":5629,"close":12.9,"high":13.87,"low":12.62,"open":13.54,"volume":38351400},{"timestamp":1624282200,"date":"2021-06-21","index":5630,"close":12.8,"high":12.97,"low":12.32,"open":12.87,"volume":23253600},{"timestamp":1624368600,"date":"2021-06-22","index":5631,"close":13.41,"high":13.57,"low":12.4,"open":12.77,"volume":32563300},{"timestamp":1624455000,"date":"2021-06-23","index":5632,"close":13.14,"high":13.47,"low":12.91,"open":13.26,"volume":22997600},{"timestamp":1624541400,"date":"2021-06-24","index":5633,"close":12.68,"high":13.33,"low":12.64,"open":13.23,"volume":22159000}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":5634,"close":12.12,"high":12.46,"low":11.76,"open":12.21,"volume":36954200},{"timestamp":1624887000,"date":"2021-06-28","index":5635,"close":12.8,"high":12.86,"low":12.04,"open":12.06,"volume":31117800},{"timestamp":1624973400,"date":"2021-06-29","index":5636,"close":12.24,"high":12.69,"low":12.19,"open":12.53,"volume":14336800},{"timestamp":1625059800,"date":"2021-06-30","index":5637,"close":12.22,"high":12.51,"low":11.95,"open":12.11,"volume":13816700},{"timestamp":1625146200,"date":"2021-07-01","index":5638,"close":12.17,"high":12.27,"low":11.87,"open":12.18,"volume":12244100},{"timestamp":1625232600,"date":"2021-07-02","index":5639,"close":11.99,"high":12.25,"low":11.82,"open":12.08,"volume":10363100},{"timestamp":1625578200,"date":"2021-07-06","index":5640,"close":12.07,"high":12.39,"low":11.98,"open":12.04,"volume":10881200},{"timestamp":1625664600,"date":"2021-07-07","index":5641,"close":11.44,"high":12.14,"low":11.37,"open":12.08,"volume":12343300},{"timestamp":1625751000,"date":"2021-07-08","index":5642,"close":11.55,"high":11.78,"low":10.9,"open":11.08,"volume":12555800},{"timestamp":1625837400,"date":"2021-07-09","index":5643,"close":11.79,"high":11.8,"low":11.4,"open":11.49,"volume":5444500},{"timestamp":1626096600,"date":"2021-07-12","index":5644,"close":11.25,"high":11.83,"low":11.17,"open":11.77,"volume":7346800}]},{"date":"2021-03-30","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1615901400,"date":"2021-03-16","index":5563,"close":11.46,"high":12.2,"low":11.27,"open":11.87,"volume":19812400},{"timestamp":1615987800,"date":"2021-03-17","index":5564,"close":11.6,"high":11.66,"low":11.15,"open":11.33,"volume":9710500},{"timestamp":1616074200,"date":"2021-03-18","index":5565,"close":10.76,"high":11.47,"low":10.66,"open":11.39,"volume":11400300},{"timestamp":1616160600,"date":"2021-03-19","index":5566,"close":10.95,"high":11.17,"low":10.69,"open":10.83,"volume":10519100},{"timestamp":1616419800,"date":"2021-03-22","index":5567,"close":10.71,"high":11.34,"low":10.66,"open":11,"volume":7903600},{"timestamp":1616506200,"date":"2021-03-23","index":5568,"close":10.07,"high":10.69,"low":10.02,"open":10.69,"volume":12245500},{"timestamp":1616592600,"date":"2021-03-24","index":5569,"close":9.58,"high":10.22,"low":9.55,"open":10.21,"volume":12636100},{"timestamp":1616679000,"date":"2021-03-25","index":5570,"close":9.88,"high":9.97,"low":9.25,"open":9.31,"volume":14363900},{"timestamp":1616765400,"date":"2021-03-26","index":5571,"close":9.63,"high":10.05,"low":9.29,"open":10.05,"volume":13197200},{"timestamp":1617024600,"date":"2021-03-29","index":5572,"close":9.2,"high":9.67,"low":9.14,"open":9.56,"volume":13538000},{"timestamp":1617111000,"date":"2021-03-30","index":5573,"close":9.34,"high":9.41,"low":8.88,"open":9.08,"volume":17569600}],"post":[{"timestamp":1617197400,"date":"2021-03-31","index":5574,"close":8.43,"high":8.73,"low":8.36,"open":8.61,"volume":32865200},{"timestamp":1617283800,"date":"2021-04-01","index":5575,"close":8.6,"high":8.89,"low":8.5,"open":8.59,"volume":14709900},{"timestamp":1617629400,"date":"2021-04-05","index":5576,"close":9.3,"high":9.34,"low":8.62,"open":8.75,"volume":18460000},{"timestamp":1617715800,"date":"2021-04-06","index":5577,"close":8.99,"high":9.28,"low":8.94,"open":9.13,"volume":9807300},{"timestamp":1617802200,"date":"2021-04-07","index":5578,"close":8.91,"high":9.51,"low":8.91,"open":9.45,"volume":16106100},{"timestamp":1617888600,"date":"2021-04-08","index":5579,"close":9.44,"high":9.59,"low":8.95,"open":8.99,"volume":11406800},{"timestamp":1617975000,"date":"2021-04-09","index":5580,"close":9.13,"high":9.42,"low":9.1,"open":9.32,"volume":6685200},{"timestamp":1618234200,"date":"2021-04-12","index":5581,"close":9.03,"high":9.28,"low":8.96,"open":9.09,"volume":6501800},{"timestamp":1618320600,"date":"2021-04-13","index":5582,"close":9.1,"high":9.22,"low":8.9,"open":9.07,"volume":6896000},{"timestamp":1618407000,"date":"2021-04-14","index":5583,"close":9,"high":9.37,"low":8.99,"open":9.05,"volume":7711600},{"timestamp":1618493400,"date":"2021-04-15","index":5584,"close":8.77,"high":9.14,"low":8.65,"open":9.1,"volume":8438200}]},{"date":"2020-12-17","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":5494,"close":7.46,"high":7.61,"low":7.2,"open":7.44,"volume":40307200},{"timestamp":1607092200,"date":"2020-12-04","index":5495,"close":8.52,"high":8.55,"low":7.39,"open":7.39,"volume":69814500},{"timestamp":1607351400,"date":"2020-12-07","index":5496,"close":8.25,"high":9,"low":8.12,"open":8.74,"volume":44629100},{"timestamp":1607437800,"date":"2020-12-08","index":5497,"close":8.52,"high":8.72,"low":8.24,"open":8.26,"volume":26885100},{"timestamp":1607524200,"date":"2020-12-09","index":5498,"close":8.31,"high":8.65,"low":8.06,"open":8.55,"volume":19628000},{"timestamp":1607610600,"date":"2020-12-10","index":5499,"close":8.37,"high":8.4,"low":8.08,"open":8.1,"volume":10923200},{"timestamp":1607697000,"date":"2020-12-11","index":5500,"close":8.16,"high":8.33,"low":7.96,"open":8.3,"volume":11643200},{"timestamp":1607956200,"date":"2020-12-14","index":5501,"close":8.25,"high":8.57,"low":8.16,"open":8.28,"volume":14675500},{"timestamp":1608042600,"date":"2020-12-15","index":5502,"close":8.3,"high":8.39,"low":8.09,"open":8.36,"volume":9782000},{"timestamp":1608129000,"date":"2020-12-16","index":5503,"close":8.24,"high":8.35,"low":8.17,"open":8.35,"volume":8043200},{"timestamp":1608215400,"date":"2020-12-17","index":5504,"close":8.26,"high":8.34,"low":8.03,"open":8.3,"volume":17717900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":5505,"close":6.95,"high":7.83,"low":6.88,"open":7.83,"volume":49470100},{"timestamp":1608561000,"date":"2020-12-21","index":5506,"close":7.11,"high":7.2,"low":6.73,"open":6.84,"volume":17988300},{"timestamp":1608647400,"date":"2020-12-22","index":5507,"close":7.19,"high":7.44,"low":7.05,"open":7.18,"volume":16741500},{"timestamp":1608733800,"date":"2020-12-23","index":5508,"close":7.09,"high":7.33,"low":7.08,"open":7.3,"volume":9115500},{"timestamp":1608820200,"date":"2020-12-24","index":5509,"close":7.06,"high":7.24,"low":7.05,"open":7.12,"volume":6088300},{"timestamp":1609165800,"date":"2020-12-28","index":5510,"close":6.88,"high":7.13,"low":6.85,"open":7.1,"volume":9820100},{"timestamp":1609252200,"date":"2020-12-29","index":5511,"close":6.77,"high":7,"low":6.68,"open":6.98,"volume":11284200},{"timestamp":1609338600,"date":"2020-12-30","index":5512,"close":6.67,"high":6.81,"low":6.6,"open":6.79,"volume":9434900},{"timestamp":1609425000,"date":"2020-12-31","index":5513,"close":6.63,"high":6.8,"low":6.63,"open":6.68,"volume":7530600},{"timestamp":1609770600,"date":"2021-01-04","index":5514,"close":6.58,"high":6.82,"low":6.52,"open":6.7,"volume":11139200},{"timestamp":1609857000,"date":"2021-01-05","index":5515,"close":6.77,"high":6.8,"low":6.56,"open":6.62,"volume":9108900}]},{"date":"2020-09-24","estimated":0.02,"reported":0.11,"pre":[{"timestamp":1599744600,"date":"2020-09-10","index":5435,"close":4.8,"high":4.98,"low":4.79,"open":4.96,"volume":3545900},{"timestamp":1599831000,"date":"2020-09-11","index":5436,"close":4.75,"high":4.87,"low":4.68,"open":4.86,"volume":3690600},{"timestamp":1600090200,"date":"2020-09-14","index":5437,"close":4.82,"high":4.91,"low":4.78,"open":4.8,"volume":3552400},{"timestamp":1600176600,"date":"2020-09-15","index":5438,"close":4.81,"high":4.89,"low":4.79,"open":4.88,"volume":2491000},{"timestamp":1600263000,"date":"2020-09-16","index":5439,"close":4.73,"high":4.86,"low":4.73,"open":4.84,"volume":3158600},{"timestamp":1600349400,"date":"2020-09-17","index":5440,"close":4.73,"high":4.73,"low":4.6,"open":4.7,"volume":3696400},{"timestamp":1600435800,"date":"2020-09-18","index":5441,"close":4.86,"high":4.89,"low":4.68,"open":4.76,"volume":4055400},{"timestamp":1600695000,"date":"2020-09-21","index":5442,"close":4.76,"high":4.81,"low":4.67,"open":4.78,"volume":3244900},{"timestamp":1600781400,"date":"2020-09-22","index":5443,"close":4.94,"high":4.95,"low":4.77,"open":4.87,"volume":3316700},{"timestamp":1600867800,"date":"2020-09-23","index":5444,"close":4.8,"high":4.97,"low":4.77,"open":4.93,"volume":4556100},{"timestamp":1600954200,"date":"2020-09-24","index":5445,"close":4.75,"high":5.34,"low":4.71,"open":5.17,"volume":17292800}],"post":[{"timestamp":1601040600,"date":"2020-09-25","index":5446,"close":4.77,"high":4.88,"low":4.68,"open":4.81,"volume":5590800},{"timestamp":1601299800,"date":"2020-09-28","index":5447,"close":4.61,"high":4.88,"low":4.6,"open":4.88,"volume":7265700},{"timestamp":1601386200,"date":"2020-09-29","index":5448,"close":4.63,"high":4.69,"low":4.49,"open":4.63,"volume":5843900},{"timestamp":1601472600,"date":"2020-09-30","index":5449,"close":4.59,"high":4.76,"low":4.58,"open":4.65,"volume":3808500},{"timestamp":1601559000,"date":"2020-10-01","index":5450,"close":4.58,"high":4.64,"low":4.52,"open":4.59,"volume":4971200},{"timestamp":1601645400,"date":"2020-10-02","index":5451,"close":4.44,"high":4.5,"low":4.37,"open":4.49,"volume":6539300},{"timestamp":1601904600,"date":"2020-10-05","index":5452,"close":4.5,"high":4.51,"low":4.43,"open":4.46,"volume":3106300},{"timestamp":1601991000,"date":"2020-10-06","index":5453,"close":4.55,"high":4.68,"low":4.51,"open":4.53,"volume":3966000},{"timestamp":1602077400,"date":"2020-10-07","index":5454,"close":4.57,"high":4.64,"low":4.52,"open":4.6,"volume":2166900},{"timestamp":1602163800,"date":"2020-10-08","index":5455,"close":4.6,"high":4.64,"low":4.54,"open":4.6,"volume":2154100},{"timestamp":1602250200,"date":"2020-10-09","index":5456,"close":4.73,"high":4.74,"low":4.61,"open":4.62,"volume":2618200}]},{"date":"2020-06-24","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1591795800,"date":"2020-06-10","index":5371,"close":5.57,"high":5.68,"low":5.5,"open":5.63,"volume":2857500},{"timestamp":1591882200,"date":"2020-06-11","index":5372,"close":5.03,"high":5.33,"low":5.02,"open":5.26,"volume":5896500},{"timestamp":1591968600,"date":"2020-06-12","index":5373,"close":5.25,"high":5.35,"low":5.15,"open":5.24,"volume":4118100},{"timestamp":1592227800,"date":"2020-06-15","index":5374,"close":4.99,"high":5.08,"low":4.91,"open":5.07,"volume":6506700},{"timestamp":1592314200,"date":"2020-06-16","index":5375,"close":5.22,"high":5.29,"low":5.11,"open":5.2,"volume":5589400},{"timestamp":1592400600,"date":"2020-06-17","index":5376,"close":5.1,"high":5.36,"low":5.09,"open":5.3,"volume":3608100},{"timestamp":1592487000,"date":"2020-06-18","index":5377,"close":5.08,"high":5.14,"low":5.01,"open":5.08,"volume":3764900},{"timestamp":1592573400,"date":"2020-06-19","index":5378,"close":5.06,"high":5.16,"low":4.95,"open":5.14,"volume":8341700},{"timestamp":1592832600,"date":"2020-06-22","index":5379,"close":5.12,"high":5.24,"low":5.08,"open":5.13,"volume":5146700},{"timestamp":1592919000,"date":"2020-06-23","index":5380,"close":5.1,"high":5.24,"low":5.08,"open":5.18,"volume":4459700},{"timestamp":1593005400,"date":"2020-06-24","index":5381,"close":4.92,"high":5.08,"low":4.85,"open":5.08,"volume":7844400}],"post":[{"timestamp":1593091800,"date":"2020-06-25","index":5382,"close":4.85,"high":4.89,"low":4.61,"open":4.63,"volume":7956500},{"timestamp":1593178200,"date":"2020-06-26","index":5383,"close":4.72,"high":4.92,"low":4.72,"open":4.86,"volume":4769200},{"timestamp":1593437400,"date":"2020-06-29","index":5384,"close":4.8,"high":4.84,"low":4.64,"open":4.76,"volume":4448700},{"timestamp":1593523800,"date":"2020-06-30","index":5385,"close":4.89,"high":4.9,"low":4.74,"open":4.78,"volume":4433200},{"timestamp":1593610200,"date":"2020-07-01","index":5386,"close":4.78,"high":4.85,"low":4.73,"open":4.85,"volume":3522800},{"timestamp":1593696600,"date":"2020-07-02","index":5387,"close":4.85,"high":4.95,"low":4.77,"open":4.79,"volume":6370600},{"timestamp":1594042200,"date":"2020-07-06","index":5388,"close":5.02,"high":5.08,"low":4.92,"open":4.93,"volume":4578900},{"timestamp":1594128600,"date":"2020-07-07","index":5389,"close":4.8,"high":5,"low":4.79,"open":4.99,"volume":2831900},{"timestamp":1594215000,"date":"2020-07-08","index":5390,"close":4.84,"high":4.87,"low":4.74,"open":4.8,"volume":2486600},{"timestamp":1594301400,"date":"2020-07-09","index":5391,"close":4.81,"high":4.87,"low":4.69,"open":4.85,"volume":2714800},{"timestamp":1594387800,"date":"2020-07-10","index":5392,"close":4.73,"high":4.81,"low":4.7,"open":4.77,"volume":2852000}]},{"date":"2020-03-31","estimated":0.04,"reported":0.09,"pre":[{"timestamp":1584451800,"date":"2020-03-17","index":5312,"close":2.9,"high":3.51,"low":2.84,"open":3.5,"volume":18660400},{"timestamp":1584538200,"date":"2020-03-18","index":5313,"close":3.18,"high":3.2,"low":2.7,"open":2.73,"volume":9992900},{"timestamp":1584624600,"date":"2020-03-19","index":5314,"close":3.26,"high":3.35,"low":3,"open":3.08,"volume":6861300},{"timestamp":1584711000,"date":"2020-03-20","index":5315,"close":3.38,"high":3.72,"low":3.32,"open":3.33,"volume":8340600},{"timestamp":1584970200,"date":"2020-03-23","index":5316,"close":3.44,"high":3.56,"low":3.25,"open":3.35,"volume":6762600},{"timestamp":1585056600,"date":"2020-03-24","index":5317,"close":3.62,"high":3.67,"low":3.46,"open":3.66,"volume":5548700},{"timestamp":1585143000,"date":"2020-03-25","index":5318,"close":3.76,"high":3.98,"low":3.52,"open":3.71,"volume":6433900},{"timestamp":1585229400,"date":"2020-03-26","index":5319,"close":3.93,"high":4.18,"low":3.79,"open":3.81,"volume":5852200},{"timestamp":1585315800,"date":"2020-03-27","index":5320,"close":3.81,"high":3.87,"low":3.68,"open":3.75,"volume":3833600},{"timestamp":1585575000,"date":"2020-03-30","index":5321,"close":3.91,"high":3.93,"low":3.68,"open":3.77,"volume":4092400},{"timestamp":1585661400,"date":"2020-03-31","index":5322,"close":4.13,"high":4.27,"low":3.98,"open":3.99,"volume":7443000}],"post":[{"timestamp":1585747800,"date":"2020-04-01","index":5323,"close":3.36,"high":3.68,"low":3.3,"open":3.4,"volume":11581300},{"timestamp":1585834200,"date":"2020-04-02","index":5324,"close":3.23,"high":3.52,"low":3.19,"open":3.31,"volume":9663700},{"timestamp":1585920600,"date":"2020-04-03","index":5325,"close":3.22,"high":3.35,"low":3.18,"open":3.22,"volume":5268100},{"timestamp":1586179800,"date":"2020-04-06","index":5326,"close":3.48,"high":3.53,"low":3.25,"open":3.3,"volume":10518100},{"timestamp":1586266200,"date":"2020-04-07","index":5327,"close":3.61,"high":3.79,"low":3.59,"open":3.67,"volume":6674600},{"timestamp":1586352600,"date":"2020-04-08","index":5328,"close":3.84,"high":3.88,"low":3.64,"open":3.73,"volume":6287500},{"timestamp":1586439000,"date":"2020-04-09","index":5329,"close":3.76,"high":3.99,"low":3.73,"open":3.91,"volume":5733800},{"timestamp":1586784600,"date":"2020-04-13","index":5330,"close":3.86,"high":3.88,"low":3.66,"open":3.77,"volume":6801200},{"timestamp":1586871000,"date":"2020-04-14","index":5331,"close":4,"high":4.03,"low":3.88,"open":3.9,"volume":4397000},{"timestamp":1586957400,"date":"2020-04-15","index":5332,"close":3.7,"high":3.87,"low":3.7,"open":3.86,"volume":4168900},{"timestamp":1587043800,"date":"2020-04-16","index":5333,"close":4.01,"high":4.1,"low":3.75,"open":3.76,"volume":8747500}]},{"date":"2019-12-20","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1575642600,"date":"2019-12-06","index":5244,"close":5.41,"high":5.42,"low":5.35,"open":5.37,"volume":3201700},{"timestamp":1575901800,"date":"2019-12-09","index":5245,"close":5.44,"high":5.52,"low":5.4,"open":5.41,"volume":3262200},{"timestamp":1575988200,"date":"2019-12-10","index":5246,"close":5.38,"high":5.47,"low":5.34,"open":5.41,"volume":3305800},{"timestamp":1576074600,"date":"2019-12-11","index":5247,"close":5.54,"high":5.59,"low":5.37,"open":5.38,"volume":3894500},{"timestamp":1576161000,"date":"2019-12-12","index":5248,"close":5.67,"high":5.7,"low":5.52,"open":5.52,"volume":7398700},{"timestamp":1576247400,"date":"2019-12-13","index":5249,"close":5.66,"high":5.81,"low":5.62,"open":5.67,"volume":6247300},{"timestamp":1576506600,"date":"2019-12-16","index":5250,"close":5.72,"high":5.78,"low":5.69,"open":5.72,"volume":5001700},{"timestamp":1576593000,"date":"2019-12-17","index":5251,"close":5.71,"high":5.77,"low":5.67,"open":5.72,"volume":3623000},{"timestamp":1576679400,"date":"2019-12-18","index":5252,"close":5.65,"high":5.75,"low":5.64,"open":5.73,"volume":5026000},{"timestamp":1576765800,"date":"2019-12-19","index":5253,"close":5.81,"high":5.84,"low":5.63,"open":5.66,"volume":8067800},{"timestamp":1576852200,"date":"2019-12-20","index":5254,"close":6.53,"high":6.54,"low":6.06,"open":6.08,"volume":26671300}],"post":[{"timestamp":1577111400,"date":"2019-12-23","index":5255,"close":6.47,"high":6.65,"low":6.45,"open":6.55,"volume":9957900},{"timestamp":1577197800,"date":"2019-12-24","index":5256,"close":6.36,"high":6.53,"low":6.34,"open":6.47,"volume":4680400},{"timestamp":1577370600,"date":"2019-12-26","index":5257,"close":6.43,"high":6.51,"low":6.35,"open":6.39,"volume":3681900},{"timestamp":1577457000,"date":"2019-12-27","index":5258,"close":6.45,"high":6.5,"low":6.38,"open":6.43,"volume":5255000},{"timestamp":1577716200,"date":"2019-12-30","index":5259,"close":6.42,"high":6.51,"low":6.32,"open":6.42,"volume":6037500},{"timestamp":1577802600,"date":"2019-12-31","index":5260,"close":6.42,"high":6.52,"low":6.39,"open":6.42,"volume":5404400},{"timestamp":1577975400,"date":"2020-01-02","index":5261,"close":6.52,"high":6.56,"low":6.45,"open":6.52,"volume":5348900},{"timestamp":1578061800,"date":"2020-01-03","index":5262,"close":6.46,"high":6.55,"low":6.39,"open":6.39,"volume":3658200},{"timestamp":1578321000,"date":"2020-01-06","index":5263,"close":6.68,"high":6.74,"low":6.4,"open":6.4,"volume":7882700},{"timestamp":1578407400,"date":"2020-01-07","index":5264,"close":6.66,"high":6.83,"low":6.6,"open":6.76,"volume":6362700},{"timestamp":1578493800,"date":"2020-01-08","index":5265,"close":6.66,"high":6.7,"low":6.58,"open":6.64,"volume":4983800}]},{"date":"2019-09-24","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2019-06-26","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2019-03-29","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1552656600,"date":"2019-03-15","index":5059,"close":9.42,"high":9.5,"low":9.28,"open":9.37,"volume":4877000},{"timestamp":1552915800,"date":"2019-03-18","index":5060,"close":9.4,"high":9.5,"low":9.29,"open":9.42,"volume":2421100},{"timestamp":1553002200,"date":"2019-03-19","index":5061,"close":9.36,"high":9.52,"low":9.33,"open":9.47,"volume":2423800},{"timestamp":1553088600,"date":"2019-03-20","index":5062,"close":9.37,"high":9.47,"low":9.26,"open":9.33,"volume":1987800},{"timestamp":1553175000,"date":"2019-03-21","index":5063,"close":9.36,"high":9.45,"low":9.31,"open":9.37,"volume":3960800},{"timestamp":1553261400,"date":"2019-03-22","index":5064,"close":9.02,"high":9.35,"low":9.02,"open":9.32,"volume":3845100},{"timestamp":1553520600,"date":"2019-03-25","index":5065,"close":8.83,"high":9.01,"low":8.75,"open":9,"volume":6151400},{"timestamp":1553607000,"date":"2019-03-26","index":5066,"close":8.82,"high":8.95,"low":8.74,"open":8.88,"volume":4841600},{"timestamp":1553693400,"date":"2019-03-27","index":5067,"close":8.76,"high":8.88,"low":8.62,"open":8.79,"volume":3727500},{"timestamp":1553779800,"date":"2019-03-28","index":5068,"close":8.88,"high":8.89,"low":8.66,"open":8.78,"volume":5875800},{"timestamp":1553866200,"date":"2019-03-29","index":5069,"close":10.09,"high":10.29,"low":9.79,"open":9.87,"volume":33931100}],"post":[{"timestamp":1554125400,"date":"2019-04-01","index":5070,"close":9.62,"high":10.23,"low":9.57,"open":10.22,"volume":14614800},{"timestamp":1554211800,"date":"2019-04-02","index":5071,"close":9.6,"high":9.75,"low":9.51,"open":9.58,"volume":5575300},{"timestamp":1554298200,"date":"2019-04-03","index":5072,"close":9.58,"high":9.71,"low":9.55,"open":9.63,"volume":5198800},{"timestamp":1554384600,"date":"2019-04-04","index":5073,"close":9.31,"high":9.62,"low":9.3,"open":9.57,"volume":5779000},{"timestamp":1554471000,"date":"2019-04-05","index":5074,"close":9.32,"high":9.42,"low":9.2,"open":9.32,"volume":4202900},{"timestamp":1554730200,"date":"2019-04-08","index":5075,"close":9.36,"high":9.38,"low":9.11,"open":9.32,"volume":3406300},{"timestamp":1554816600,"date":"2019-04-09","index":5076,"close":9.31,"high":9.43,"low":9.28,"open":9.33,"volume":2557700},{"timestamp":1554903000,"date":"2019-04-10","index":5077,"close":9.3,"high":9.38,"low":9.28,"open":9.31,"volume":2439400},{"timestamp":1554989400,"date":"2019-04-11","index":5078,"close":9.37,"high":9.42,"low":9.3,"open":9.32,"volume":4456900},{"timestamp":1555075800,"date":"2019-04-12","index":5079,"close":9.27,"high":9.47,"low":9.25,"open":9.45,"volume":2994200},{"timestamp":1555335000,"date":"2019-04-15","index":5080,"close":9.2,"high":9.32,"low":9.14,"open":9.3,"volume":2306600}]},{"date":"2018-12-20","estimated":0.02,"reported":0.05,"pre":[{"timestamp":1544106600,"date":"2018-12-06","index":4992,"close":8.26,"high":8.36,"low":8.06,"open":8.25,"volume":5178400},{"timestamp":1544193000,"date":"2018-12-07","index":4993,"close":8,"high":8.38,"low":7.96,"open":8.27,"volume":3260500},{"timestamp":1544452200,"date":"2018-12-10","index":4994,"close":7.9,"high":8.12,"low":7.85,"open":7.95,"volume":4613300},{"timestamp":1544538600,"date":"2018-12-11","index":4995,"close":7.86,"high":8.09,"low":7.86,"open":8,"volume":4858700},{"timestamp":1544625000,"date":"2018-12-12","index":4996,"close":7.97,"high":8.15,"low":7.95,"open":7.95,"volume":3725700},{"timestamp":1544711400,"date":"2018-12-13","index":4997,"close":7.71,"high":8.1,"low":7.69,"open":8,"volume":4038200},{"timestamp":1544797800,"date":"2018-12-14","index":4998,"close":7.6,"high":7.81,"low":7.55,"open":7.6,"volume":4439400},{"timestamp":1545057000,"date":"2018-12-17","index":4999,"close":7.44,"high":7.65,"low":7.44,"open":7.56,"volume":5395500},{"timestamp":1545143400,"date":"2018-12-18","index":5000,"close":7.47,"high":7.66,"low":7.46,"open":7.5,"volume":6252800},{"timestamp":1545229800,"date":"2018-12-19","index":5001,"close":7.35,"high":7.69,"low":7.34,"open":7.5,"volume":5791500},{"timestamp":1545316200,"date":"2018-12-20","index":5002,"close":7.55,"high":8.04,"low":7.35,"open":7.49,"volume":10640500}],"post":[{"timestamp":1545402600,"date":"2018-12-21","index":5003,"close":6.91,"high":7.66,"low":6.85,"open":7.6,"volume":16983400},{"timestamp":1545661800,"date":"2018-12-24","index":5004,"close":6.77,"high":6.94,"low":6.57,"open":6.7,"volume":5563700},{"timestamp":1545834600,"date":"2018-12-26","index":5005,"close":7,"high":7,"low":6.62,"open":6.79,"volume":6003800},{"timestamp":1545921000,"date":"2018-12-27","index":5006,"close":7.05,"high":7.12,"low":6.81,"open":6.85,"volume":6551100},{"timestamp":1546007400,"date":"2018-12-28","index":5007,"close":7.16,"high":7.27,"low":6.97,"open":7.06,"volume":4154200},{"timestamp":1546266600,"date":"2018-12-31","index":5008,"close":7.11,"high":7.29,"low":7.02,"open":7.21,"volume":4011300},{"timestamp":1546439400,"date":"2019-01-02","index":5009,"close":7.11,"high":7.2,"low":6.93,"open":7,"volume":3378700},{"timestamp":1546525800,"date":"2019-01-03","index":5010,"close":6.88,"high":7.06,"low":6.87,"open":7.02,"volume":3692500},{"timestamp":1546612200,"date":"2019-01-04","index":5011,"close":7.23,"high":7.25,"low":6.98,"open":7.09,"volume":3823500},{"timestamp":1546871400,"date":"2019-01-07","index":5012,"close":7.43,"high":7.46,"low":7.22,"open":7.32,"volume":4308700},{"timestamp":1546957800,"date":"2019-01-08","index":5013,"close":7.41,"high":7.6,"low":7.35,"open":7.53,"volume":3960900}]},{"date":"2018-09-28","estimated":0.01,"reported":0.04,"pre":[{"timestamp":1536931800,"date":"2018-09-14","index":4935,"close":10.3,"high":10.39,"low":10.21,"open":10.28,"volume":2520100},{"timestamp":1537191000,"date":"2018-09-17","index":4936,"close":10.11,"high":10.35,"low":10.08,"open":10.16,"volume":2787600},{"timestamp":1537277400,"date":"2018-09-18","index":4937,"close":10.26,"high":10.31,"low":10.12,"open":10.13,"volume":2324900},{"timestamp":1537363800,"date":"2018-09-19","index":4938,"close":10.21,"high":10.29,"low":10.13,"open":10.24,"volume":2068300},{"timestamp":1537450200,"date":"2018-09-20","index":4939,"close":10.34,"high":10.38,"low":10.17,"open":10.23,"volume":4302300},{"timestamp":1537536600,"date":"2018-09-21","index":4940,"close":10.41,"high":10.44,"low":10.29,"open":10.34,"volume":3544500},{"timestamp":1537795800,"date":"2018-09-24","index":4941,"close":10.42,"high":10.5,"low":10.27,"open":10.4,"volume":2893700},{"timestamp":1537882200,"date":"2018-09-25","index":4942,"close":10.4,"high":10.61,"low":10.4,"open":10.41,"volume":2547500},{"timestamp":1537968600,"date":"2018-09-26","index":4943,"close":10.32,"high":10.44,"low":10.25,"open":10.35,"volume":2410300},{"timestamp":1538055000,"date":"2018-09-27","index":4944,"close":10.19,"high":10.35,"low":10.14,"open":10.35,"volume":4319200},{"timestamp":1538141400,"date":"2018-09-28","index":4945,"close":11.38,"high":12,"low":10.43,"open":10.43,"volume":31223700}],"post":[{"timestamp":1538400600,"date":"2018-10-01","index":4946,"close":10.83,"high":11.75,"low":10.81,"open":11.47,"volume":10993300},{"timestamp":1538487000,"date":"2018-10-02","index":4947,"close":10.36,"high":10.94,"low":10.35,"open":10.82,"volume":7071800},{"timestamp":1538573400,"date":"2018-10-03","index":4948,"close":10.56,"high":10.63,"low":10.17,"open":10.38,"volume":5580800},{"timestamp":1538659800,"date":"2018-10-04","index":4949,"close":10.26,"high":10.51,"low":10.22,"open":10.5,"volume":4392000},{"timestamp":1538746200,"date":"2018-10-05","index":4950,"close":10.02,"high":10.33,"low":9.88,"open":10.21,"volume":6416200},{"timestamp":1539005400,"date":"2018-10-08","index":4951,"close":9.94,"high":10.15,"low":9.84,"open":9.93,"volume":4739600},{"timestamp":1539091800,"date":"2018-10-09","index":4952,"close":9.76,"high":10.01,"low":9.7,"open":9.89,"volume":4765000},{"timestamp":1539178200,"date":"2018-10-10","index":4953,"close":9.25,"high":9.7,"low":9.25,"open":9.69,"volume":7860400},{"timestamp":1539264600,"date":"2018-10-11","index":4954,"close":9.51,"high":9.8,"low":9.14,"open":9.18,"volume":9698800},{"timestamp":1539351000,"date":"2018-10-12","index":4955,"close":9.6,"high":9.82,"low":9.45,"open":9.79,"volume":4313500},{"timestamp":1539610200,"date":"2018-10-15","index":4956,"close":9.47,"high":9.57,"low":9.35,"open":9.56,"volume":3682500}]},{"date":"2018-06-22","estimated":null,"reported":0.03,"pre":[],"post":[]},{"date":"2018-03-28","estimated":0.01,"reported":0.05,"pre":[{"timestamp":1521034200,"date":"2018-03-14","index":4807,"close":12.8,"high":12.86,"low":12.65,"open":12.72,"volume":3193400},{"timestamp":1521120600,"date":"2018-03-15","index":4808,"close":13.25,"high":13.27,"low":12.85,"open":12.85,"volume":5907200},{"timestamp":1521207000,"date":"2018-03-16","index":4809,"close":12.95,"high":13.3,"low":12.92,"open":13.26,"volume":4856700},{"timestamp":1521466200,"date":"2018-03-19","index":4810,"close":12.72,"high":12.92,"low":12.51,"open":12.91,"volume":5099000},{"timestamp":1521552600,"date":"2018-03-20","index":4811,"close":13.08,"high":13.38,"low":12.99,"open":13.3,"volume":8732000},{"timestamp":1521639000,"date":"2018-03-21","index":4812,"close":13.16,"high":13.28,"low":13.03,"open":13.15,"volume":4859800},{"timestamp":1521725400,"date":"2018-03-22","index":4813,"close":12.82,"high":13.2,"low":12.79,"open":13.06,"volume":7395200},{"timestamp":1521811800,"date":"2018-03-23","index":4814,"close":12.44,"high":12.92,"low":12.44,"open":12.88,"volume":5244900},{"timestamp":1522071000,"date":"2018-03-26","index":4815,"close":13.09,"high":13.09,"low":12.56,"open":12.66,"volume":5479300},{"timestamp":1522157400,"date":"2018-03-27","index":4816,"close":12.4,"high":13.18,"low":12.37,"open":13.18,"volume":8945500},{"timestamp":1522243800,"date":"2018-03-28","index":4817,"close":12.2,"high":12.99,"low":12.12,"open":12.96,"volume":13223000}],"post":[{"timestamp":1522330200,"date":"2018-03-29","index":4818,"close":11.5,"high":12.23,"low":11.48,"open":12.1,"volume":12367500},{"timestamp":1522675800,"date":"2018-04-02","index":4819,"close":10.72,"high":11.42,"low":10.67,"open":11.36,"volume":12376200},{"timestamp":1522762200,"date":"2018-04-03","index":4820,"close":10.44,"high":10.86,"low":10.31,"open":10.78,"volume":8092700},{"timestamp":1522848600,"date":"2018-04-04","index":4821,"close":10.53,"high":10.56,"low":10.06,"open":10.2,"volume":7275300},{"timestamp":1522935000,"date":"2018-04-05","index":4822,"close":10.47,"high":10.75,"low":10.26,"open":10.57,"volume":5768500},{"timestamp":1523021400,"date":"2018-04-06","index":4823,"close":10.19,"high":10.49,"low":10.05,"open":10.31,"volume":5470600},{"timestamp":1523280600,"date":"2018-04-09","index":4824,"close":10.18,"high":10.4,"low":10.18,"open":10.27,"volume":3948100},{"timestamp":1523367000,"date":"2018-04-10","index":4825,"close":10.63,"high":10.68,"low":10.27,"open":10.37,"volume":7305100},{"timestamp":1523453400,"date":"2018-04-11","index":4826,"close":10.35,"high":10.59,"low":10.33,"open":10.59,"volume":3647900},{"timestamp":1523539800,"date":"2018-04-12","index":4827,"close":10.54,"high":10.62,"low":10.36,"open":10.4,"volume":3478400},{"timestamp":1523626200,"date":"2018-04-13","index":4828,"close":10.5,"high":10.67,"low":10.43,"open":10.63,"volume":3735500}]},{"date":"2017-12-20","estimated":null,"reported":0.03,"pre":[],"post":[]},{"date":"2017-09-28","estimated":null,"reported":0.05,"pre":[],"post":[]},{"date":"2017-06-23","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2017-03-31","estimated":null,"reported":0.04,"pre":[],"post":[]},{"date":"2016-12-20","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1481034600,"date":"2016-12-06","index":4489,"close":7.57,"high":7.64,"low":7.52,"open":7.63,"volume":2068400},{"timestamp":1481121000,"date":"2016-12-07","index":4490,"close":7.63,"high":7.65,"low":7.53,"open":7.56,"volume":1974500},{"timestamp":1481207400,"date":"2016-12-08","index":4491,"close":7.83,"high":7.93,"low":7.64,"open":7.68,"volume":5326200},{"timestamp":1481293800,"date":"2016-12-09","index":4492,"close":7.81,"high":7.93,"low":7.76,"open":7.89,"volume":3247200},{"timestamp":1481553000,"date":"2016-12-12","index":4493,"close":7.76,"high":7.87,"low":7.74,"open":7.79,"volume":2806100},{"timestamp":1481639400,"date":"2016-12-13","index":4494,"close":7.83,"high":7.93,"low":7.79,"open":7.79,"volume":4457100},{"timestamp":1481725800,"date":"2016-12-14","index":4495,"close":7.7,"high":7.89,"low":7.68,"open":7.81,"volume":4406000},{"timestamp":1481812200,"date":"2016-12-15","index":4496,"close":7.63,"high":7.74,"low":7.56,"open":7.64,"volume":6048000},{"timestamp":1481898600,"date":"2016-12-16","index":4497,"close":7.58,"high":7.68,"low":7.54,"open":7.68,"volume":4646000},{"timestamp":1482157800,"date":"2016-12-19","index":4498,"close":7.71,"high":7.84,"low":7.56,"open":7.56,"volume":8570700},{"timestamp":1482244200,"date":"2016-12-20","index":4499,"close":7.5,"high":8.05,"low":7.48,"open":7.84,"volume":17447800}],"post":[{"timestamp":1482330600,"date":"2016-12-21","index":4500,"close":7.3,"high":7.55,"low":7.27,"open":7.52,"volume":7350800},{"timestamp":1482417000,"date":"2016-12-22","index":4501,"close":7.17,"high":7.3,"low":6.97,"open":7.27,"volume":14925000},{"timestamp":1482503400,"date":"2016-12-23","index":4502,"close":7.02,"high":7.19,"low":7.01,"open":7.1,"volume":8968400},{"timestamp":1482849000,"date":"2016-12-27","index":4503,"close":7.08,"high":7.19,"low":7.04,"open":7.08,"volume":9803900},{"timestamp":1482935400,"date":"2016-12-28","index":4504,"close":7,"high":7.12,"low":6.97,"open":7.07,"volume":8734300},{"timestamp":1483021800,"date":"2016-12-29","index":4505,"close":6.95,"high":7.07,"low":6.92,"open":7.01,"volume":8765900},{"timestamp":1483108200,"date":"2016-12-30","index":4506,"close":6.89,"high":7,"low":6.86,"open":6.95,"volume":12521800},{"timestamp":1483453800,"date":"2017-01-03","index":4507,"close":6.96,"high":7.01,"low":6.86,"open":6.93,"volume":4903000},{"timestamp":1483540200,"date":"2017-01-04","index":4508,"close":7.11,"high":7.15,"low":7,"open":7.04,"volume":4255700},{"timestamp":1483626600,"date":"2017-01-05","index":4509,"close":7.12,"high":7.24,"low":7.09,"open":7.13,"volume":3259300},{"timestamp":1483713000,"date":"2017-01-06","index":4510,"close":7.16,"high":7.16,"low":7.04,"open":7.11,"volume":3898000}]},{"date":"2016-09-28","estimated":-0.05,"reported":null,"pre":[],"post":[]},{"date":"2016-06-23","estimated":-0.08,"reported":null,"pre":[],"post":[]},{"date":"2016-04-01","estimated":-0.1,"reported":-0.03,"pre":[{"timestamp":1458221400,"date":"2016-03-17","index":4306,"close":8.1,"high":8.17,"low":7.86,"open":7.98,"volume":5784000},{"timestamp":1458307800,"date":"2016-03-18","index":4307,"close":8.05,"high":8.2,"low":8.03,"open":8.1,"volume":3369000},{"timestamp":1458567000,"date":"2016-03-21","index":4308,"close":8.04,"high":8.16,"low":7.96,"open":8.03,"volume":3551800},{"timestamp":1458653400,"date":"2016-03-22","index":4309,"close":7.94,"high":8,"low":7.9,"open":8,"volume":2736500},{"timestamp":1458739800,"date":"2016-03-23","index":4310,"close":7.69,"high":7.95,"low":7.64,"open":7.91,"volume":6080500},{"timestamp":1458826200,"date":"2016-03-24","index":4311,"close":7.59,"high":7.62,"low":7.43,"open":7.62,"volume":4550300},{"timestamp":1459171800,"date":"2016-03-28","index":4312,"close":7.61,"high":7.67,"low":7.48,"open":7.6,"volume":2897100},{"timestamp":1459258200,"date":"2016-03-29","index":4313,"close":7.87,"high":7.95,"low":7.5,"open":7.6,"volume":5344500},{"timestamp":1459344600,"date":"2016-03-30","index":4314,"close":8.01,"high":8.2,"low":7.94,"open":7.96,"volume":5780500},{"timestamp":1459431000,"date":"2016-03-31","index":4315,"close":8.09,"high":8.21,"low":8.02,"open":8.04,"volume":8186100},{"timestamp":1459517400,"date":"2016-04-01","index":4316,"close":7.48,"high":7.73,"low":7.36,"open":7.41,"volume":24356600}],"post":[{"timestamp":1459776600,"date":"2016-04-04","index":4317,"close":7.28,"high":7.42,"low":7.14,"open":7.38,"volume":13102900},{"timestamp":1459863000,"date":"2016-04-05","index":4318,"close":7.12,"high":7.26,"low":7.08,"open":7.16,"volume":6051600},{"timestamp":1459949400,"date":"2016-04-06","index":4319,"close":7.1,"high":7.18,"low":6.99,"open":7.14,"volume":7157600},{"timestamp":1460035800,"date":"2016-04-07","index":4320,"close":6.98,"high":7.12,"low":6.93,"open":7,"volume":4925000},{"timestamp":1460122200,"date":"2016-04-08","index":4321,"close":7.06,"high":7.14,"low":7,"open":7.07,"volume":4322700},{"timestamp":1460381400,"date":"2016-04-11","index":4322,"close":7.05,"high":7.2,"low":7.04,"open":7.13,"volume":4367600},{"timestamp":1460467800,"date":"2016-04-12","index":4323,"close":7.1,"high":7.15,"low":7.01,"open":7.05,"volume":4309100},{"timestamp":1460554200,"date":"2016-04-13","index":4324,"close":7.2,"high":7.23,"low":7.09,"open":7.14,"volume":4759600},{"timestamp":1460640600,"date":"2016-04-14","index":4325,"close":7.08,"high":7.22,"low":7.06,"open":7.17,"volume":3498800},{"timestamp":1460727000,"date":"2016-04-15","index":4326,"close":7.06,"high":7.15,"low":7.03,"open":7.11,"volume":4273100},{"timestamp":1460986200,"date":"2016-04-18","index":4327,"close":7.1,"high":7.14,"low":6.99,"open":7.05,"volume":4143100}]},{"date":"2015-12-18","estimated":-0.14,"reported":-0.03,"pre":[{"timestamp":1449239400,"date":"2015-12-04","index":4236,"close":7.76,"high":7.82,"low":7.66,"open":7.71,"volume":3005500},{"timestamp":1449498600,"date":"2015-12-07","index":4237,"close":7.58,"high":7.78,"low":7.51,"open":7.72,"volume":4290300},{"timestamp":1449585000,"date":"2015-12-08","index":4238,"close":7.64,"high":7.7,"low":7.37,"open":7.46,"volume":6508500},{"timestamp":1449671400,"date":"2015-12-09","index":4239,"close":7.37,"high":7.67,"low":7.3,"open":7.62,"volume":4671100},{"timestamp":1449757800,"date":"2015-12-10","index":4240,"close":7.89,"high":8.2,"low":7.28,"open":7.3,"volume":16399200},{"timestamp":1449844200,"date":"2015-12-11","index":4241,"close":7.68,"high":8.05,"low":7.5,"open":7.92,"volume":11559900},{"timestamp":1450103400,"date":"2015-12-14","index":4242,"close":7.57,"high":7.7,"low":7.41,"open":7.69,"volume":9453300},{"timestamp":1450189800,"date":"2015-12-15","index":4243,"close":7.85,"high":7.97,"low":7.58,"open":7.63,"volume":6636000},{"timestamp":1450276200,"date":"2015-12-16","index":4244,"close":8.18,"high":8.22,"low":7.89,"open":7.94,"volume":8220800},{"timestamp":1450362600,"date":"2015-12-17","index":4245,"close":7.8,"high":8.33,"low":7.77,"open":8.14,"volume":11458000},{"timestamp":1450449000,"date":"2015-12-18","index":4246,"close":8.61,"high":9.09,"low":7.88,"open":8.19,"volume":45324000}],"post":[{"timestamp":1450708200,"date":"2015-12-21","index":4247,"close":8.72,"high":8.97,"low":8.46,"open":8.9,"volume":19941600},{"timestamp":1450794600,"date":"2015-12-22","index":4248,"close":8.96,"high":8.99,"low":8.63,"open":8.74,"volume":8683300},{"timestamp":1450881000,"date":"2015-12-23","index":4249,"close":9.13,"high":9.29,"low":8.99,"open":9.02,"volume":9919200},{"timestamp":1450967400,"date":"2015-12-24","index":4250,"close":9.1,"high":9.21,"low":9.05,"open":9.11,"volume":3828000},{"timestamp":1451313000,"date":"2015-12-28","index":4251,"close":9.42,"high":9.46,"low":9.06,"open":9.11,"volume":6832600},{"timestamp":1451399400,"date":"2015-12-29","index":4252,"close":9.35,"high":9.42,"low":9.14,"open":9.31,"volume":7795400},{"timestamp":1451485800,"date":"2015-12-30","index":4253,"close":9.35,"high":9.44,"low":9.26,"open":9.27,"volume":4416300},{"timestamp":1451572200,"date":"2015-12-31","index":4254,"close":9.28,"high":9.43,"low":9.25,"open":9.35,"volume":4742000},{"timestamp":1451917800,"date":"2016-01-04","index":4255,"close":9.14,"high":9.22,"low":8.9,"open":9.17,"volume":10952500},{"timestamp":1452004200,"date":"2016-01-05","index":4256,"close":8.86,"high":9.17,"low":8.83,"open":9.09,"volume":7446800},{"timestamp":1452090600,"date":"2016-01-06","index":4257,"close":8.74,"high":8.93,"low":8.65,"open":8.7,"volume":7696500}]},{"date":"2015-09-25","estimated":-0.09,"reported":-0.13,"pre":[{"timestamp":1441978200,"date":"2015-09-11","index":4177,"close":7.37,"high":7.42,"low":7.19,"open":7.36,"volume":11349000},{"timestamp":1442237400,"date":"2015-09-14","index":4178,"close":7.38,"high":7.43,"low":7.25,"open":7.36,"volume":3761000},{"timestamp":1442323800,"date":"2015-09-15","index":4179,"close":7.49,"high":7.55,"low":7.32,"open":7.37,"volume":4996900},{"timestamp":1442410200,"date":"2015-09-16","index":4180,"close":7.66,"high":7.68,"low":7.47,"open":7.49,"volume":5940200},{"timestamp":1442496600,"date":"2015-09-17","index":4181,"close":7.57,"high":7.73,"low":7.54,"open":7.63,"volume":6388600},{"timestamp":1442583000,"date":"2015-09-18","index":4182,"close":7.5,"high":7.63,"low":7.46,"open":7.53,"volume":4174800},{"timestamp":1442842200,"date":"2015-09-21","index":4183,"close":7.42,"high":7.58,"low":7.39,"open":7.53,"volume":3986200},{"timestamp":1442928600,"date":"2015-09-22","index":4184,"close":7.25,"high":7.37,"low":7.15,"open":7.31,"volume":5329900},{"timestamp":1443015000,"date":"2015-09-23","index":4185,"close":7.17,"high":7.34,"low":7.17,"open":7.28,"volume":4176500},{"timestamp":1443101400,"date":"2015-09-24","index":4186,"close":7.03,"high":7.17,"low":6.96,"open":7.13,"volume":5712900},{"timestamp":1443187800,"date":"2015-09-25","index":4187,"close":6.49,"high":7.1,"low":6.43,"open":6.83,"volume":26595100}],"post":[{"timestamp":1443447000,"date":"2015-09-28","index":4188,"close":6.3,"high":6.46,"low":6.14,"open":6.43,"volume":13962200},{"timestamp":1443533400,"date":"2015-09-29","index":4189,"close":6.02,"high":6.34,"low":5.96,"open":6.28,"volume":9456000},{"timestamp":1443619800,"date":"2015-09-30","index":4190,"close":6.13,"high":6.2,"low":5.99,"open":6.07,"volume":9307600},{"timestamp":1443706200,"date":"2015-10-01","index":4191,"close":6.08,"high":6.23,"low":6.03,"open":6.19,"volume":5984700},{"timestamp":1443792600,"date":"2015-10-02","index":4192,"close":6.34,"high":6.34,"low":6.04,"open":6.04,"volume":8312500},{"timestamp":1444051800,"date":"2015-10-05","index":4193,"close":6.61,"high":6.61,"low":6.4,"open":6.4,"volume":8682900},{"timestamp":1444138200,"date":"2015-10-06","index":4194,"close":6.79,"high":6.81,"low":6.61,"open":6.62,"volume":6464800},{"timestamp":1444224600,"date":"2015-10-07","index":4195,"close":7.16,"high":7.17,"low":6.81,"open":6.85,"volume":12438500},{"timestamp":1444311000,"date":"2015-10-08","index":4196,"close":7.29,"high":7.32,"low":7.12,"open":7.14,"volume":5793400},{"timestamp":1444397400,"date":"2015-10-09","index":4197,"close":7.42,"high":7.43,"low":7.23,"open":7.29,"volume":5498700},{"timestamp":1444656600,"date":"2015-10-12","index":4198,"close":7.16,"high":7.45,"low":7.14,"open":7.4,"volume":4887600}]},{"date":"2015-06-23","estimated":-0.03,"reported":-0.05,"pre":[{"timestamp":1433856600,"date":"2015-06-09","index":4111,"close":9.54,"high":9.62,"low":9.33,"open":9.45,"volume":4537700},{"timestamp":1433943000,"date":"2015-06-10","index":4112,"close":9.32,"high":9.63,"low":9.26,"open":9.58,"volume":9031300},{"timestamp":1434029400,"date":"2015-06-11","index":4113,"close":9.21,"high":9.52,"low":9.19,"open":9.38,"volume":6974300},{"timestamp":1434115800,"date":"2015-06-12","index":4114,"close":9.23,"high":9.35,"low":9.13,"open":9.27,"volume":6539700},{"timestamp":1434375000,"date":"2015-06-15","index":4115,"close":9.39,"high":9.43,"low":9.17,"open":9.2,"volume":3975000},{"timestamp":1434461400,"date":"2015-06-16","index":4116,"close":9.26,"high":9.46,"low":9.26,"open":9.35,"volume":3816300},{"timestamp":1434547800,"date":"2015-06-17","index":4117,"close":9.31,"high":9.36,"low":9.26,"open":9.28,"volume":2368500},{"timestamp":1434634200,"date":"2015-06-18","index":4118,"close":9.12,"high":9.35,"low":9.1,"open":9.29,"volume":7720800},{"timestamp":1434720600,"date":"2015-06-19","index":4119,"close":8.91,"high":9.17,"low":8.9,"open":9.06,"volume":9650200},{"timestamp":1434979800,"date":"2015-06-22","index":4120,"close":9.2,"high":9.22,"low":8.82,"open":8.87,"volume":13284800},{"timestamp":1435066200,"date":"2015-06-23","index":4121,"close":8.81,"high":9.21,"low":8.78,"open":9.08,"volume":44747400}],"post":[{"timestamp":1435152600,"date":"2015-06-24","index":4122,"close":8.83,"high":8.9,"low":8.67,"open":8.7,"volume":12663200},{"timestamp":1435239000,"date":"2015-06-25","index":4123,"close":8.63,"high":8.93,"low":8.56,"open":8.9,"volume":14233000},{"timestamp":1435325400,"date":"2015-06-26","index":4124,"close":8.57,"high":8.65,"low":8.51,"open":8.56,"volume":8212200},{"timestamp":1435584600,"date":"2015-06-29","index":4125,"close":8.29,"high":8.53,"low":8.28,"open":8.42,"volume":12754200},{"timestamp":1435671000,"date":"2015-06-30","index":4126,"close":8.18,"high":8.32,"low":8.04,"open":8.32,"volume":14520500},{"timestamp":1435757400,"date":"2015-07-01","index":4127,"close":8.02,"high":8.28,"low":7.94,"open":8.26,"volume":9074400},{"timestamp":1435843800,"date":"2015-07-02","index":4128,"close":7.96,"high":8.06,"low":7.84,"open":8.05,"volume":12031100},{"timestamp":1436189400,"date":"2015-07-06","index":4129,"close":7.97,"high":8.05,"low":7.85,"open":7.91,"volume":9782700},{"timestamp":1436275800,"date":"2015-07-07","index":4130,"close":7.99,"high":8.01,"low":7.68,"open":7.96,"volume":10121400},{"timestamp":1436362200,"date":"2015-07-08","index":4131,"close":7.69,"high":7.96,"low":7.63,"open":7.92,"volume":12183400},{"timestamp":1436448600,"date":"2015-07-09","index":4132,"close":7.77,"high":7.98,"low":7.76,"open":7.8,"volume":10363100}]},{"date":"2015-03-27","estimated":-0.04,"reported":0.04,"pre":[{"timestamp":1426253400,"date":"2015-03-13","index":4051,"close":9.81,"high":9.91,"low":9.67,"open":9.9,"volume":6880000},{"timestamp":1426512600,"date":"2015-03-16","index":4052,"close":9.72,"high":9.89,"low":9.63,"open":9.7,"volume":13938700},{"timestamp":1426599000,"date":"2015-03-17","index":4053,"close":9.72,"high":9.78,"low":9.64,"open":9.69,"volume":4794700},{"timestamp":1426685400,"date":"2015-03-18","index":4054,"close":9.77,"high":9.84,"low":9.6,"open":9.68,"volume":5946000},{"timestamp":1426771800,"date":"2015-03-19","index":4055,"close":9.7,"high":9.79,"low":9.65,"open":9.66,"volume":4125200},{"timestamp":1426858200,"date":"2015-03-20","index":4056,"close":9.51,"high":9.78,"low":9.5,"open":9.72,"volume":7976500},{"timestamp":1427117400,"date":"2015-03-23","index":4057,"close":9.52,"high":9.58,"low":9.41,"open":9.5,"volume":7697500},{"timestamp":1427203800,"date":"2015-03-24","index":4058,"close":9.52,"high":9.61,"low":9.45,"open":9.52,"volume":7066600},{"timestamp":1427290200,"date":"2015-03-25","index":4059,"close":9.28,"high":9.56,"low":9.28,"open":9.52,"volume":7753400},{"timestamp":1427376600,"date":"2015-03-26","index":4060,"close":9.3,"high":9.47,"low":9.02,"open":9.26,"volume":18740600},{"timestamp":1427463000,"date":"2015-03-27","index":4061,"close":9.46,"high":9.77,"low":9.41,"open":9.74,"volume":28291200}],"post":[{"timestamp":1427722200,"date":"2015-03-30","index":4062,"close":8.8,"high":9.45,"low":8.75,"open":9.41,"volume":32856100},{"timestamp":1427808600,"date":"2015-03-31","index":4063,"close":8.93,"high":9,"low":8.59,"open":8.71,"volume":17866200},{"timestamp":1427895000,"date":"2015-04-01","index":4064,"close":8.9,"high":9.1,"low":8.87,"open":8.94,"volume":10977000},{"timestamp":1427981400,"date":"2015-04-02","index":4065,"close":9.04,"high":9.05,"low":8.85,"open":8.85,"volume":5431100},{"timestamp":1428327000,"date":"2015-04-06","index":4066,"close":9.34,"high":9.44,"low":9.02,"open":9.02,"volume":7956700},{"timestamp":1428413400,"date":"2015-04-07","index":4067,"close":9.32,"high":9.48,"low":9.31,"open":9.36,"volume":4810800},{"timestamp":1428499800,"date":"2015-04-08","index":4068,"close":9.3,"high":9.39,"low":9.18,"open":9.34,"volume":4863400},{"timestamp":1428586200,"date":"2015-04-09","index":4069,"close":9.53,"high":9.58,"low":9.23,"open":9.27,"volume":6805000},{"timestamp":1428672600,"date":"2015-04-10","index":4070,"close":9.54,"high":9.61,"low":9.45,"open":9.48,"volume":6185400},{"timestamp":1428931800,"date":"2015-04-13","index":4071,"close":9.61,"high":9.65,"low":9.52,"open":9.52,"volume":3788400},{"timestamp":1429018200,"date":"2015-04-14","index":4072,"close":9.74,"high":9.8,"low":9.52,"open":9.67,"volume":4874100}]},{"date":"2014-12-19","estimated":-0.05,"reported":0.01,"pre":[{"timestamp":1417789800,"date":"2014-12-05","index":3985,"close":10.68,"high":10.75,"low":10.42,"open":10.48,"volume":6681100},{"timestamp":1418049000,"date":"2014-12-08","index":3986,"close":10.54,"high":11.07,"low":10.5,"open":10.84,"volume":11864100},{"timestamp":1418135400,"date":"2014-12-09","index":3987,"close":10.47,"high":10.59,"low":10.15,"open":10.35,"volume":12943200},{"timestamp":1418221800,"date":"2014-12-10","index":3988,"close":10.09,"high":10.42,"low":10.05,"open":10.39,"volume":9442200},{"timestamp":1418308200,"date":"2014-12-11","index":3989,"close":10.16,"high":10.29,"low":10.07,"open":10.16,"volume":6835000},{"timestamp":1418394600,"date":"2014-12-12","index":3990,"close":9.84,"high":10.23,"low":9.82,"open":10.09,"volume":10648500},{"timestamp":1418653800,"date":"2014-12-15","index":3991,"close":9.43,"high":10.01,"low":9.4,"open":9.91,"volume":15983000},{"timestamp":1418740200,"date":"2014-12-16","index":3992,"close":9.51,"high":9.68,"low":9.21,"open":9.43,"volume":12586200},{"timestamp":1418826600,"date":"2014-12-17","index":3993,"close":9.98,"high":10.08,"low":9.56,"open":9.68,"volume":12265900},{"timestamp":1418913000,"date":"2014-12-18","index":3994,"close":10.07,"high":10.27,"low":9.94,"open":10.12,"volume":14299400},{"timestamp":1418999400,"date":"2014-12-19","index":3995,"close":9.99,"high":10.06,"low":9.1,"open":9.19,"volume":50668100}],"post":[{"timestamp":1419258600,"date":"2014-12-22","index":3996,"close":10.68,"high":10.85,"low":10.06,"open":10.1,"volume":23719400},{"timestamp":1419345000,"date":"2014-12-23","index":3997,"close":10.8,"high":10.89,"low":10.53,"open":10.81,"volume":11030200},{"timestamp":1419431400,"date":"2014-12-24","index":3998,"close":10.67,"high":10.93,"low":10.6,"open":10.81,"volume":4347500},{"timestamp":1419604200,"date":"2014-12-26","index":3999,"close":10.91,"high":11.04,"low":10.67,"open":10.78,"volume":7796000},{"timestamp":1419863400,"date":"2014-12-29","index":4000,"close":10.9,"high":11.03,"low":10.75,"open":10.77,"volume":7809100},{"timestamp":1419949800,"date":"2014-12-30","index":4001,"close":11.01,"high":11.07,"low":10.85,"open":10.9,"volume":8386200},{"timestamp":1420036200,"date":"2014-12-31","index":4002,"close":10.98,"high":11.09,"low":10.87,"open":11.01,"volume":7222000},{"timestamp":1420209000,"date":"2015-01-02","index":4003,"close":10.82,"high":11.11,"low":10.79,"open":11.01,"volume":9733200},{"timestamp":1420468200,"date":"2015-01-05","index":4004,"close":10.76,"high":10.77,"low":10.37,"open":10.6,"volume":12318100},{"timestamp":1420554600,"date":"2015-01-06","index":4005,"close":10.62,"high":10.85,"low":10.44,"open":10.8,"volume":10176400},{"timestamp":1420641000,"date":"2015-01-07","index":4006,"close":10.67,"high":10.8,"low":10.48,"open":10.65,"volume":10277400}]},{"date":"2014-09-26","estimated":-0.16,"reported":-0.02,"pre":[{"timestamp":1410528600,"date":"2014-09-12","index":3926,"close":10.79,"high":10.82,"low":10.61,"open":10.72,"volume":9200500},{"timestamp":1410787800,"date":"2014-09-15","index":3927,"close":11.02,"high":11.17,"low":10.77,"open":10.82,"volume":14517000},{"timestamp":1410874200,"date":"2014-09-16","index":3928,"close":11.06,"high":11.11,"low":10.8,"open":11.04,"volume":10797400},{"timestamp":1410960600,"date":"2014-09-17","index":3929,"close":11.01,"high":11.14,"low":10.99,"open":11.06,"volume":6790900},{"timestamp":1411047000,"date":"2014-09-18","index":3930,"close":10.75,"high":11.15,"low":10.7,"open":11.13,"volume":9840200},{"timestamp":1411133400,"date":"2014-09-19","index":3931,"close":10.89,"high":11.05,"low":10.76,"open":10.83,"volume":13121000},{"timestamp":1411392600,"date":"2014-09-22","index":3932,"close":10.93,"high":11.06,"low":10.81,"open":10.89,"volume":12899700},{"timestamp":1411479000,"date":"2014-09-23","index":3933,"close":10.56,"high":10.87,"low":10.4,"open":10.83,"volume":21269900},{"timestamp":1411565400,"date":"2014-09-24","index":3934,"close":10.51,"high":10.99,"low":10.41,"open":10.64,"volume":27996300},{"timestamp":1411651800,"date":"2014-09-25","index":3935,"close":9.8,"high":10.58,"low":9.78,"open":10.52,"volume":30461800},{"timestamp":1411738200,"date":"2014-09-26","index":3936,"close":10.26,"high":10.65,"low":9.66,"open":9.69,"volume":65292900}],"post":[{"timestamp":1411997400,"date":"2014-09-29","index":3937,"close":10.23,"high":10.34,"low":10.03,"open":10.1,"volume":12385600},{"timestamp":1412083800,"date":"2014-09-30","index":3938,"close":9.94,"high":10.31,"low":9.85,"open":10.22,"volume":15904500},{"timestamp":1412170200,"date":"2014-10-01","index":3939,"close":9.95,"high":10.2,"low":9.86,"open":9.96,"volume":16453100},{"timestamp":1412256600,"date":"2014-10-02","index":3940,"close":9.47,"high":9.95,"low":9.3,"open":9.91,"volume":23080300},{"timestamp":1412343000,"date":"2014-10-03","index":3941,"close":9.49,"high":9.67,"low":9.41,"open":9.6,"volume":10143000},{"timestamp":1412602200,"date":"2014-10-06","index":3942,"close":9.53,"high":9.68,"low":9.37,"open":9.6,"volume":10733600},{"timestamp":1412688600,"date":"2014-10-07","index":3943,"close":9.23,"high":9.52,"low":9.22,"open":9.42,"volume":10103800},{"timestamp":1412775000,"date":"2014-10-08","index":3944,"close":9.22,"high":9.28,"low":8.79,"open":9.23,"volume":15581000},{"timestamp":1412861400,"date":"2014-10-09","index":3945,"close":9.1,"high":9.23,"low":8.98,"open":9.18,"volume":13182500},{"timestamp":1412947800,"date":"2014-10-10","index":3946,"close":9.12,"high":9.28,"low":8.93,"open":9.02,"volume":12189300},{"timestamp":1413207000,"date":"2014-10-13","index":3947,"close":9.06,"high":9.3,"low":9.01,"open":9.13,"volume":8101600}]},{"date":"2014-06-19","estimated":-0.26,"reported":-0.11,"pre":[{"timestamp":1401975000,"date":"2014-06-05","index":3857,"close":7.69,"high":7.81,"low":7.59,"open":7.72,"volume":7513400},{"timestamp":1402061400,"date":"2014-06-06","index":3858,"close":7.66,"high":7.81,"low":7.66,"open":7.79,"volume":6359500},{"timestamp":1402320600,"date":"2014-06-09","index":3859,"close":7.9,"high":7.98,"low":7.66,"open":7.68,"volume":9742000},{"timestamp":1402407000,"date":"2014-06-10","index":3860,"close":7.86,"high":7.97,"low":7.83,"open":7.95,"volume":5660100},{"timestamp":1402493400,"date":"2014-06-11","index":3861,"close":7.78,"high":7.88,"low":7.77,"open":7.82,"volume":4729400},{"timestamp":1402579800,"date":"2014-06-12","index":3862,"close":8.12,"high":8.12,"low":7.77,"open":7.85,"volume":11932400},{"timestamp":1402666200,"date":"2014-06-13","index":3863,"close":7.89,"high":8.23,"low":7.83,"open":8.09,"volume":11778400},{"timestamp":1402925400,"date":"2014-06-16","index":3864,"close":7.93,"high":7.94,"low":7.8,"open":7.88,"volume":5115300},{"timestamp":1403011800,"date":"2014-06-17","index":3865,"close":8.05,"high":8.08,"low":7.84,"open":7.95,"volume":6951800},{"timestamp":1403098200,"date":"2014-06-18","index":3866,"close":8.29,"high":8.46,"low":8.17,"open":8.3,"volume":25685400},{"timestamp":1403184600,"date":"2014-06-19","index":3867,"close":9.09,"high":9.52,"low":9.01,"open":9.27,"volume":72615400}],"post":[{"timestamp":1403271000,"date":"2014-06-20","index":3868,"close":9.81,"high":9.89,"low":8.98,"open":9.2,"volume":67104500},{"timestamp":1403530200,"date":"2014-06-23","index":3869,"close":10.12,"high":10.14,"low":9.86,"open":9.93,"volume":37528000},{"timestamp":1403616600,"date":"2014-06-24","index":3870,"close":9.84,"high":10.12,"low":9.8,"open":10.09,"volume":23982700},{"timestamp":1403703000,"date":"2014-06-25","index":3871,"close":9.98,"high":10.1,"low":9.66,"open":9.72,"volume":19043600},{"timestamp":1403789400,"date":"2014-06-26","index":3872,"close":9.92,"high":10.05,"low":9.8,"open":10.01,"volume":12351200},{"timestamp":1403875800,"date":"2014-06-27","index":3873,"close":9.78,"high":9.9,"low":9.74,"open":9.84,"volume":14028000},{"timestamp":1404135000,"date":"2014-06-30","index":3874,"close":10.24,"high":10.26,"low":9.78,"open":9.82,"volume":24742700},{"timestamp":1404221400,"date":"2014-07-01","index":3875,"close":10.52,"high":10.77,"low":10.3,"open":10.34,"volume":23705100},{"timestamp":1404307800,"date":"2014-07-02","index":3876,"close":10.66,"high":10.88,"low":10.61,"open":10.7,"volume":15452100},{"timestamp":1404394200,"date":"2014-07-03","index":3877,"close":10.61,"high":10.7,"low":10.58,"open":10.59,"volume":6017200},{"timestamp":1404739800,"date":"2014-07-07","index":3878,"close":11.21,"high":11.34,"low":10.57,"open":10.62,"volume":38105200}]},{"date":"2014-03-28","estimated":-0.55,"reported":-0.08,"pre":[{"timestamp":1394803800,"date":"2014-03-14","index":3800,"close":9.31,"high":9.32,"low":9,"open":9.05,"volume":19268600},{"timestamp":1395063000,"date":"2014-03-17","index":3801,"close":9.17,"high":9.42,"low":9.05,"open":9.36,"volume":12948700},{"timestamp":1395149400,"date":"2014-03-18","index":3802,"close":9.2,"high":9.28,"low":9.11,"open":9.12,"volume":6487900},{"timestamp":1395235800,"date":"2014-03-19","index":3803,"close":9.55,"high":9.64,"low":9.22,"open":9.28,"volume":17137400},{"timestamp":1395322200,"date":"2014-03-20","index":3804,"close":9.42,"high":9.71,"low":9.36,"open":9.5,"volume":15810500},{"timestamp":1395408600,"date":"2014-03-21","index":3805,"close":9.18,"high":9.67,"low":9.13,"open":9.66,"volume":17042800},{"timestamp":1395667800,"date":"2014-03-24","index":3806,"close":9.38,"high":9.4,"low":9.12,"open":9.15,"volume":15814300},{"timestamp":1395754200,"date":"2014-03-25","index":3807,"close":9.36,"high":9.61,"low":9.23,"open":9.42,"volume":13856700},{"timestamp":1395840600,"date":"2014-03-26","index":3808,"close":9.16,"high":9.43,"low":9.14,"open":9.36,"volume":19747500},{"timestamp":1395927000,"date":"2014-03-27","index":3809,"close":9.05,"high":9.21,"low":8.77,"open":9.14,"volume":36352100},{"timestamp":1396013400,"date":"2014-03-28","index":3810,"close":8.41,"high":9.64,"low":8.21,"open":9.2,"volume":74726600}],"post":[{"timestamp":1396272600,"date":"2014-03-31","index":3811,"close":8.08,"high":8.35,"low":7.87,"open":8.3,"volume":41331900},{"timestamp":1396359000,"date":"2014-04-01","index":3812,"close":8.1,"high":8.21,"low":7.89,"open":8.16,"volume":19894000},{"timestamp":1396445400,"date":"2014-04-02","index":3813,"close":8.21,"high":8.28,"low":8.05,"open":8.05,"volume":12966000},{"timestamp":1396531800,"date":"2014-04-03","index":3814,"close":8.22,"high":8.44,"low":8.1,"open":8.26,"volume":13197400},{"timestamp":1396618200,"date":"2014-04-04","index":3815,"close":8,"high":8.29,"low":7.99,"open":8.25,"volume":12904900},{"timestamp":1396877400,"date":"2014-04-07","index":3816,"close":7.86,"high":8.1,"low":7.75,"open":7.99,"volume":14462600},{"timestamp":1396963800,"date":"2014-04-08","index":3817,"close":7.96,"high":8.16,"low":7.89,"open":7.91,"volume":14589600},{"timestamp":1397050200,"date":"2014-04-09","index":3818,"close":7.96,"high":8.1,"low":7.9,"open":8.04,"volume":8827600},{"timestamp":1397136600,"date":"2014-04-10","index":3819,"close":7.67,"high":8.02,"low":7.63,"open":8,"volume":16034000},{"timestamp":1397223000,"date":"2014-04-11","index":3820,"close":7.28,"high":7.68,"low":7.23,"open":7.58,"volume":17199200},{"timestamp":1397482200,"date":"2014-04-14","index":3821,"close":7.14,"high":7.4,"low":7.01,"open":7.4,"volume":17798800}]},{"date":"2013-12-20","estimated":-0.44,"reported":-0.67,"pre":[{"timestamp":1386340200,"date":"2013-12-06","index":3734,"close":5.88,"high":5.96,"low":5.8,"open":5.92,"volume":11285800},{"timestamp":1386599400,"date":"2013-12-09","index":3735,"close":5.75,"high":5.9,"low":5.68,"open":5.84,"volume":13220800},{"timestamp":1386685800,"date":"2013-12-10","index":3736,"close":5.97,"high":6.05,"low":5.44,"open":5.67,"volume":40104600},{"timestamp":1386772200,"date":"2013-12-11","index":3737,"close":5.97,"high":6.15,"low":5.72,"open":5.95,"volume":30388100},{"timestamp":1386858600,"date":"2013-12-12","index":3738,"close":5.91,"high":6.02,"low":5.81,"open":5.91,"volume":12069200},{"timestamp":1386945000,"date":"2013-12-13","index":3739,"close":6.08,"high":6.14,"low":5.89,"open":5.89,"volume":16504600},{"timestamp":1387204200,"date":"2013-12-16","index":3740,"close":6.2,"high":6.29,"low":6.13,"open":6.16,"volume":16855100},{"timestamp":1387290600,"date":"2013-12-17","index":3741,"close":6.11,"high":6.24,"low":6.04,"open":6.23,"volume":11965400},{"timestamp":1387377000,"date":"2013-12-18","index":3742,"close":6.06,"high":6.15,"low":6.01,"open":6.06,"volume":9356200},{"timestamp":1387463400,"date":"2013-12-19","index":3743,"close":6.25,"high":6.26,"low":6.05,"open":6.08,"volume":14916600},{"timestamp":1387549800,"date":"2013-12-20","index":3744,"close":7.22,"high":7.34,"low":6.08,"open":6.34,"volume":139165300}],"post":[{"timestamp":1387809000,"date":"2013-12-23","index":3745,"close":7.47,"high":7.75,"low":7.03,"open":7.22,"volume":58790400},{"timestamp":1387895400,"date":"2013-12-24","index":3746,"close":7.73,"high":7.8,"low":7.47,"open":7.5,"volume":19297400},{"timestamp":1388068200,"date":"2013-12-26","index":3747,"close":7.06,"high":7.69,"low":6.98,"open":7.5,"volume":34797700},{"timestamp":1388154600,"date":"2013-12-27","index":3748,"close":7.3,"high":7.43,"low":6.98,"open":6.99,"volume":30991300},{"timestamp":1388413800,"date":"2013-12-30","index":3749,"close":7.26,"high":7.45,"low":7.25,"open":7.38,"volume":16699100},{"timestamp":1388500200,"date":"2013-12-31","index":3750,"close":7.44,"high":7.45,"low":7.25,"open":7.3,"volume":13113400},{"timestamp":1388673000,"date":"2014-01-02","index":3751,"close":7.65,"high":7.77,"low":7.33,"open":7.45,"volume":25840900},{"timestamp":1388759400,"date":"2014-01-03","index":3752,"close":7.61,"high":7.77,"low":7.43,"open":7.71,"volume":21647100},{"timestamp":1389018600,"date":"2014-01-06","index":3753,"close":8.01,"high":8.03,"low":7.61,"open":7.61,"volume":37202800},{"timestamp":1389105000,"date":"2014-01-07","index":3754,"close":8.5,"high":8.58,"low":8.1,"open":8.1,"volume":71568800},{"timestamp":1389191400,"date":"2014-01-08","index":3755,"close":8.54,"high":9.12,"low":8.36,"open":8.84,"volume":52052800}]},{"date":"2013-09-27","estimated":-0.49,"reported":-0.47,"pre":[{"timestamp":1379079000,"date":"2013-09-13","index":3675,"close":10.28,"high":10.48,"low":10.24,"open":10.45,"volume":17378600},{"timestamp":1379338200,"date":"2013-09-16","index":3676,"close":10.31,"high":10.44,"low":10.2,"open":10.33,"volume":13960900},{"timestamp":1379424600,"date":"2013-09-17","index":3677,"close":10.55,"high":10.78,"low":10.31,"open":10.31,"volume":19715000},{"timestamp":1379511000,"date":"2013-09-18","index":3678,"close":10.4,"high":10.79,"low":10.24,"open":10.69,"volume":21034600},{"timestamp":1379597400,"date":"2013-09-19","index":3679,"close":10.52,"high":10.68,"low":10.23,"open":10.48,"volume":26923300},{"timestamp":1379683800,"date":"2013-09-20","index":3680,"close":8.73,"high":10.51,"low":8.01,"open":10.5,"volume":72359800},{"timestamp":1379943000,"date":"2013-09-23","index":3681,"close":8.82,"high":9.2,"low":8.19,"open":8.26,"volume":110684800},{"timestamp":1380029400,"date":"2013-09-24","index":3682,"close":8.53,"high":8.82,"low":8.51,"open":8.75,"volume":43990500},{"timestamp":1380115800,"date":"2013-09-25","index":3683,"close":8.01,"high":8.42,"low":8,"open":8.42,"volume":45717700},{"timestamp":1380202200,"date":"2013-09-26","index":3684,"close":7.95,"high":8.24,"low":7.75,"open":8,"volume":39272800},{"timestamp":1380288600,"date":"2013-09-27","index":3685,"close":8.03,"high":8.15,"low":7.99,"open":8.03,"volume":24621000}],"post":[{"timestamp":1380547800,"date":"2013-09-30","index":3686,"close":7.95,"high":8.09,"low":7.85,"open":7.92,"volume":15946600},{"timestamp":1380634200,"date":"2013-10-01","index":3687,"close":7.92,"high":7.98,"low":7.85,"open":7.86,"volume":14380400},{"timestamp":1380720600,"date":"2013-10-02","index":3688,"close":7.96,"high":8.14,"low":7.51,"open":7.78,"volume":54863400},{"timestamp":1380807000,"date":"2013-10-03","index":3689,"close":7.73,"high":7.99,"low":7.67,"open":7.96,"volume":23830700},{"timestamp":1380893400,"date":"2013-10-04","index":3690,"close":7.69,"high":7.77,"low":7.6,"open":7.72,"volume":15388600},{"timestamp":1381152600,"date":"2013-10-07","index":3691,"close":7.97,"high":8.07,"low":7.87,"open":7.97,"volume":23088100},{"timestamp":1381239000,"date":"2013-10-08","index":3692,"close":7.98,"high":8.09,"low":7.89,"open":8,"volume":15595800},{"timestamp":1381325400,"date":"2013-10-09","index":3693,"close":8.11,"high":8.16,"low":7.85,"open":7.97,"volume":16902400},{"timestamp":1381411800,"date":"2013-10-10","index":3694,"close":8.2,"high":8.28,"low":7.91,"open":8,"volume":23693600},{"timestamp":1381498200,"date":"2013-10-11","index":3695,"close":8.07,"high":8.3,"low":8.04,"open":8.25,"volume":13406300},{"timestamp":1381757400,"date":"2013-10-14","index":3696,"close":8.14,"high":8.17,"low":7.97,"open":8,"volume":5417100}]},{"date":"2013-06-28","estimated":0.06,"reported":-0.13,"pre":[{"timestamp":1371216600,"date":"2013-06-14","index":3612,"close":14.44,"high":14.93,"low":14.35,"open":14.64,"volume":24987700},{"timestamp":1371475800,"date":"2013-06-17","index":3613,"close":14.3,"high":14.65,"low":14.18,"open":14.6,"volume":12316700},{"timestamp":1371562200,"date":"2013-06-18","index":3614,"close":14.84,"high":15,"low":14.26,"open":14.32,"volume":31795000},{"timestamp":1371648600,"date":"2013-06-19","index":3615,"close":14.18,"high":14.61,"low":13.95,"open":14.44,"volume":34716900},{"timestamp":1371735000,"date":"2013-06-20","index":3616,"close":13.98,"high":14.18,"low":13.82,"open":13.92,"volume":16806700},{"timestamp":1371821400,"date":"2013-06-21","index":3617,"close":13.78,"high":14.05,"low":13.68,"open":13.97,"volume":14323900},{"timestamp":1372080600,"date":"2013-06-24","index":3618,"close":14.1,"high":14.29,"low":13.5,"open":13.5,"volume":19076300},{"timestamp":1372167000,"date":"2013-06-25","index":3619,"close":14.56,"high":14.62,"low":14.22,"open":14.39,"volume":17641400},{"timestamp":1372253400,"date":"2013-06-26","index":3620,"close":14.91,"high":15,"low":14.7,"open":14.7,"volume":23230800},{"timestamp":1372339800,"date":"2013-06-27","index":3621,"close":14.48,"high":15.09,"low":14.28,"open":15.04,"volume":37407900},{"timestamp":1372426200,"date":"2013-06-28","index":3622,"close":10.46,"high":10.98,"low":10.25,"open":10.71,"volume":136025600}],"post":[{"timestamp":1372685400,"date":"2013-07-01","index":3623,"close":10.29,"high":10.62,"low":9.96,"open":10.03,"volume":41076400},{"timestamp":1372771800,"date":"2013-07-02","index":3624,"close":9.7,"high":10.27,"low":9.63,"open":10.2,"volume":44561500},{"timestamp":1372858200,"date":"2013-07-03","index":3625,"close":9.65,"high":9.74,"low":9.42,"open":9.51,"volume":22608200},{"timestamp":1373031000,"date":"2013-07-05","index":3626,"close":9.55,"high":9.88,"low":9.5,"open":9.65,"volume":19190100},{"timestamp":1373290200,"date":"2013-07-08","index":3627,"close":9.55,"high":9.67,"low":9.48,"open":9.61,"volume":16762300},{"timestamp":1373376600,"date":"2013-07-09","index":3628,"close":9.64,"high":9.93,"low":9.55,"open":9.61,"volume":29795600},{"timestamp":1373463000,"date":"2013-07-10","index":3629,"close":9.28,"high":9.74,"low":9.1,"open":9.74,"volume":31079300},{"timestamp":1373549400,"date":"2013-07-11","index":3630,"close":9.33,"high":9.35,"low":9.16,"open":9.28,"volume":17583600},{"timestamp":1373635800,"date":"2013-07-12","index":3631,"close":9.24,"high":9.33,"low":9.2,"open":9.29,"volume":12874700},{"timestamp":1373895000,"date":"2013-07-15","index":3632,"close":9.37,"high":9.55,"low":9.18,"open":9.2,"volume":17644700},{"timestamp":1373981400,"date":"2013-07-16","index":3633,"close":9.13,"high":9.37,"low":9.1,"open":9.36,"volume":18645600}]},{"date":"2013-03-28","estimated":-0.29,"reported":0.22,"pre":[{"timestamp":1363267800,"date":"2013-03-14","index":3548,"close":15.06,"high":16.01,"low":15.04,"open":15.82,"volume":96029000},{"timestamp":1363354200,"date":"2013-03-15","index":3549,"close":14.98,"high":15.27,"low":14.8,"open":15.14,"volume":39219000},{"timestamp":1363613400,"date":"2013-03-18","index":3550,"close":15.02,"high":15.59,"low":14.65,"open":14.79,"volume":51108500},{"timestamp":1363699800,"date":"2013-03-19","index":3551,"close":15.03,"high":15.3,"low":14.86,"open":15.12,"volume":27680400},{"timestamp":1363786200,"date":"2013-03-20","index":3552,"close":16,"high":16.44,"low":15.67,"open":15.95,"volume":84106500},{"timestamp":1363872600,"date":"2013-03-21","index":3553,"close":16.16,"high":16.48,"low":15.95,"open":15.97,"volume":46990300},{"timestamp":1363959000,"date":"2013-03-22","index":3554,"close":14.91,"high":16.82,"low":14.64,"open":16.43,"volume":123949500},{"timestamp":1364218200,"date":"2013-03-25","index":3555,"close":14.23,"high":14.62,"low":13.64,"open":13.97,"volume":78015800},{"timestamp":1364304600,"date":"2013-03-26","index":3556,"close":14.46,"high":14.73,"low":14.25,"open":14.57,"volume":36076800},{"timestamp":1364391000,"date":"2013-03-27","index":3557,"close":14.57,"high":14.92,"low":14.3,"open":14.57,"volume":50966700},{"timestamp":1364477400,"date":"2013-03-28","index":3558,"close":14.45,"high":15.55,"low":14.14,"open":15.18,"volume":107118000}],"post":[{"timestamp":1364823000,"date":"2013-04-01","index":3559,"close":15.11,"high":15.36,"low":14.29,"open":14.66,"volume":57405400},{"timestamp":1364909400,"date":"2013-04-02","index":3560,"close":15.14,"high":15.47,"low":15.04,"open":15.2,"volume":31329600},{"timestamp":1364995800,"date":"2013-04-03","index":3561,"close":15.03,"high":15.25,"low":14.61,"open":15,"volume":39206200},{"timestamp":1365082200,"date":"2013-04-04","index":3562,"close":14.99,"high":15.31,"low":14.92,"open":15.09,"volume":27401500},{"timestamp":1365168600,"date":"2013-04-05","index":3563,"close":14.7,"high":14.94,"low":14.56,"open":14.76,"volume":20961200},{"timestamp":1365427800,"date":"2013-04-08","index":3564,"close":14.67,"high":15.06,"low":14.61,"open":14.89,"volume":27616900},{"timestamp":1365514200,"date":"2013-04-09","index":3565,"close":14.85,"high":14.92,"low":14.61,"open":14.74,"volume":19527700},{"timestamp":1365600600,"date":"2013-04-10","index":3566,"close":14.69,"high":14.99,"low":14.47,"open":14.86,"volume":36632400},{"timestamp":1365687000,"date":"2013-04-11","index":3567,"close":13.55,"high":14.2,"low":13.28,"open":14.16,"volume":79542900},{"timestamp":1365773400,"date":"2013-04-12","index":3568,"close":13.64,"high":14.04,"low":13.38,"open":13.67,"volume":34977000},{"timestamp":1366032600,"date":"2013-04-15","index":3569,"close":13.71,"high":13.85,"low":13.42,"open":13.45,"volume":21250400}]},{"date":"2012-12-20","estimated":-0.35,"reported":-0.22,"pre":[{"timestamp":1354804200,"date":"2012-12-06","index":3482,"close":11.89,"high":12.18,"low":11.62,"open":12.01,"volume":33156700},{"timestamp":1354890600,"date":"2012-12-07","index":3483,"close":12.01,"high":12.13,"low":11.75,"open":11.85,"volume":24527000},{"timestamp":1355149800,"date":"2012-12-10","index":3484,"close":11.88,"high":12.12,"low":11.66,"open":11.98,"volume":24329200},{"timestamp":1355236200,"date":"2012-12-11","index":3485,"close":12.6,"high":12.67,"low":11.88,"open":11.96,"volume":43231600},{"timestamp":1355322600,"date":"2012-12-12","index":3486,"close":13.31,"high":13.34,"low":12.36,"open":12.61,"volume":63731100},{"timestamp":1355409000,"date":"2012-12-13","index":3487,"close":13.86,"high":14.16,"low":13.42,"open":13.45,"volume":82171300},{"timestamp":1355495400,"date":"2012-12-14","index":3488,"close":14.04,"high":14.21,"low":13.53,"open":13.86,"volume":53970900},{"timestamp":1355754600,"date":"2012-12-17","index":3489,"close":13.93,"high":14.2,"low":13.66,"open":14.15,"volume":44063800},{"timestamp":1355841000,"date":"2012-12-18","index":3490,"close":13.72,"high":13.88,"low":13.28,"open":13.75,"volume":39727800},{"timestamp":1355927400,"date":"2012-12-19","index":3491,"close":13.63,"high":13.89,"low":13.52,"open":13.55,"volume":26795900},{"timestamp":1356013800,"date":"2012-12-20","index":3492,"close":14.12,"high":14.13,"low":13.53,"open":13.64,"volume":49596800}],"post":[{"timestamp":1356100200,"date":"2012-12-21","index":3493,"close":10.91,"high":12.39,"low":10.91,"open":11.84,"volume":149196000},{"timestamp":1356359400,"date":"2012-12-24","index":3494,"close":10.61,"high":10.98,"low":10.59,"open":10.72,"volume":28912100},{"timestamp":1356532200,"date":"2012-12-26","index":3495,"close":11.83,"high":12.03,"low":10.66,"open":10.79,"volume":70807700},{"timestamp":1356618600,"date":"2012-12-27","index":3496,"close":11.76,"high":12.16,"low":11.5,"open":12.06,"volume":51026900},{"timestamp":1356705000,"date":"2012-12-28","index":3497,"close":11.79,"high":12.1,"low":11.57,"open":11.7,"volume":28917100},{"timestamp":1356964200,"date":"2012-12-31","index":3498,"close":11.87,"high":11.97,"low":11.67,"open":11.83,"volume":25606900},{"timestamp":1357137000,"date":"2013-01-02","index":3499,"close":11.72,"high":12.37,"low":11.64,"open":12.32,"volume":29400600},{"timestamp":1357223400,"date":"2013-01-03","index":3500,"close":11.47,"high":11.84,"low":11.4,"open":11.8,"volume":25866100},{"timestamp":1357309800,"date":"2013-01-04","index":3501,"close":11.95,"high":12.03,"low":11.44,"open":11.64,"volume":30667000},{"timestamp":1357569000,"date":"2013-01-07","index":3502,"close":11.95,"high":12.14,"low":11.72,"open":12.08,"volume":21292900},{"timestamp":1357655400,"date":"2013-01-08","index":3503,"close":11.91,"high":12.24,"low":11.74,"open":11.99,"volume":33655500}]},{"date":"2012-09-27","estimated":-0.46,"reported":-0.27,"pre":[{"timestamp":1347543000,"date":"2012-09-13","index":3425,"close":7.43,"high":7.59,"low":7.3,"open":7.38,"volume":14791300},{"timestamp":1347629400,"date":"2012-09-14","index":3426,"close":7.56,"high":7.86,"low":7.43,"open":7.44,"volume":21556300},{"timestamp":1347888600,"date":"2012-09-17","index":3427,"close":7.25,"high":7.46,"low":7.18,"open":7.39,"volume":14519100},{"timestamp":1347975000,"date":"2012-09-18","index":3428,"close":7.42,"high":7.81,"low":7.15,"open":7.17,"volume":35720600},{"timestamp":1348061400,"date":"2012-09-19","index":3429,"close":7.21,"high":7.48,"low":7.18,"open":7.48,"volume":15151800},{"timestamp":1348147800,"date":"2012-09-20","index":3430,"close":6.91,"high":7.22,"low":6.9,"open":7.11,"volume":14097400},{"timestamp":1348234200,"date":"2012-09-21","index":3431,"close":6.46,"high":6.84,"low":6.43,"open":6.8,"volume":47179100},{"timestamp":1348493400,"date":"2012-09-24","index":3432,"close":6.31,"high":6.45,"low":6.22,"open":6.37,"volume":20380000},{"timestamp":1348579800,"date":"2012-09-25","index":3433,"close":6.6,"high":6.71,"low":6.25,"open":6.37,"volume":45954900},{"timestamp":1348666200,"date":"2012-09-26","index":3434,"close":7,"high":7.09,"low":6.63,"open":6.84,"volume":43862900},{"timestamp":1348752600,"date":"2012-09-27","index":3435,"close":7.14,"high":7.23,"low":6.75,"open":7.2,"volume":71975800}],"post":[{"timestamp":1348839000,"date":"2012-09-28","index":3436,"close":7.5,"high":8.2,"low":7.46,"open":8.2,"volume":139438500},{"timestamp":1349098200,"date":"2012-10-01","index":3437,"close":7.86,"high":7.88,"low":7.27,"open":7.62,"volume":52534300},{"timestamp":1349184600,"date":"2012-10-02","index":3438,"close":8.27,"high":8.44,"low":7.83,"open":7.9,"volume":55091100},{"timestamp":1349271000,"date":"2012-10-03","index":3439,"close":8.06,"high":8.35,"low":8,"open":8.35,"volume":27573900},{"timestamp":1349357400,"date":"2012-10-04","index":3440,"close":8.23,"high":8.27,"low":8.04,"open":8.13,"volume":19958600},{"timestamp":1349443800,"date":"2012-10-05","index":3441,"close":8.22,"high":8.44,"low":8.18,"open":8.35,"volume":15775700},{"timestamp":1349703000,"date":"2012-10-08","index":3442,"close":8.24,"high":8.45,"low":8.1,"open":8.22,"volume":12219700},{"timestamp":1349789400,"date":"2012-10-09","index":3443,"close":7.8,"high":8.11,"low":7.77,"open":8.06,"volume":23247400},{"timestamp":1349875800,"date":"2012-10-10","index":3444,"close":7.76,"high":7.86,"low":7.58,"open":7.76,"volume":19016500},{"timestamp":1349962200,"date":"2012-10-11","index":3445,"close":7.91,"high":8,"low":7.77,"open":7.82,"volume":11652000},{"timestamp":1350048600,"date":"2012-10-12","index":3446,"close":7.8,"high":8.03,"low":7.72,"open":7.88,"volume":13505600}]},{"date":"2012-06-28","estimated":-0.04,"reported":-0.37,"pre":[{"timestamp":1339680600,"date":"2012-06-14","index":3362,"close":10.4,"high":10.59,"low":10.01,"open":10.5,"volume":18303000},{"timestamp":1339767000,"date":"2012-06-15","index":3363,"close":10.89,"high":10.92,"low":10.28,"open":10.35,"volume":15654000},{"timestamp":1340026200,"date":"2012-06-18","index":3364,"close":10.6,"high":11.02,"low":10.57,"open":10.66,"volume":12850500},{"timestamp":1340112600,"date":"2012-06-19","index":3365,"close":10.75,"high":10.87,"low":10.5,"open":10.52,"volume":11598000},{"timestamp":1340199000,"date":"2012-06-20","index":3366,"close":10.33,"high":10.77,"low":10.19,"open":10.66,"volume":15690500},{"timestamp":1340285400,"date":"2012-06-21","index":3367,"close":10.07,"high":10.32,"low":10.03,"open":10.25,"volume":10347700},{"timestamp":1340371800,"date":"2012-06-22","index":3368,"close":9.86,"high":10.25,"low":9.79,"open":10.09,"volume":16754100},{"timestamp":1340631000,"date":"2012-06-25","index":3369,"close":9.11,"high":9.96,"low":9.01,"open":9.9,"volume":36034800},{"timestamp":1340717400,"date":"2012-06-26","index":3370,"close":8.97,"high":9.28,"low":8.83,"open":8.97,"volume":25909800},{"timestamp":1340803800,"date":"2012-06-27","index":3371,"close":9.18,"high":9.27,"low":8.86,"open":8.86,"volume":18205300},{"timestamp":1340890200,"date":"2012-06-28","index":3372,"close":9.13,"high":9.34,"low":8.87,"open":9.09,"volume":27843500}],"post":[{"timestamp":1340976600,"date":"2012-06-29","index":3373,"close":7.39,"high":7.98,"low":7.34,"open":7.78,"volume":78494100},{"timestamp":1341235800,"date":"2012-07-02","index":3374,"close":7.49,"high":7.57,"low":7.14,"open":7.53,"volume":39124800},{"timestamp":1341322200,"date":"2012-07-03","index":3375,"close":7.35,"high":7.49,"low":7.27,"open":7.43,"volume":15102500},{"timestamp":1341495000,"date":"2012-07-05","index":3376,"close":7.69,"high":7.83,"low":7.36,"open":7.38,"volume":39034100},{"timestamp":1341581400,"date":"2012-07-06","index":3377,"close":8.1,"high":8.14,"low":7.57,"open":7.64,"volume":45075000},{"timestamp":1341840600,"date":"2012-07-09","index":3378,"close":7.67,"high":8.32,"low":7.64,"open":7.99,"volume":33029700},{"timestamp":1341927000,"date":"2012-07-10","index":3379,"close":7.29,"high":7.83,"low":7.2,"open":7.82,"volume":41977500},{"timestamp":1342013400,"date":"2012-07-11","index":3380,"close":7.4,"high":7.6,"low":7.31,"open":7.34,"volume":18030600},{"timestamp":1342099800,"date":"2012-07-12","index":3381,"close":7.42,"high":7.48,"low":7.07,"open":7.4,"volume":12061300},{"timestamp":1342186200,"date":"2012-07-13","index":3382,"close":7.25,"high":7.49,"low":7.21,"open":7.44,"volume":11481700},{"timestamp":1342445400,"date":"2012-07-16","index":3383,"close":7,"high":7.25,"low":6.89,"open":7.22,"volume":26547600}]},{"date":"2012-03-29","estimated":0.81,"reported":0.8,"pre":[{"timestamp":1331818200,"date":"2012-03-15","index":3299,"close":13.45,"high":13.75,"low":13.12,"open":13.18,"volume":14937900},{"timestamp":1331904600,"date":"2012-03-16","index":3300,"close":14.38,"high":14.42,"low":13.6,"open":13.73,"volume":33023400},{"timestamp":1332163800,"date":"2012-03-19","index":3301,"close":14.47,"high":14.75,"low":14.29,"open":14.34,"volume":20983300},{"timestamp":1332250200,"date":"2012-03-20","index":3302,"close":14.11,"high":14.25,"low":13.87,"open":14.25,"volume":14215700},{"timestamp":1332336600,"date":"2012-03-21","index":3303,"close":14.04,"high":14.17,"low":13.78,"open":14.04,"volume":15161700},{"timestamp":1332423000,"date":"2012-03-22","index":3304,"close":13.78,"high":14.39,"low":13.66,"open":13.86,"volume":16601200},{"timestamp":1332509400,"date":"2012-03-23","index":3305,"close":13.66,"high":14.07,"low":13.55,"open":13.65,"volume":18046400},{"timestamp":1332768600,"date":"2012-03-26","index":3306,"close":14.04,"high":14.22,"low":13.56,"open":13.81,"volume":17564700},{"timestamp":1332855000,"date":"2012-03-27","index":3307,"close":13.89,"high":14.27,"low":13.8,"open":13.96,"volume":14578500},{"timestamp":1332941400,"date":"2012-03-28","index":3308,"close":13.67,"high":13.94,"low":13.5,"open":13.86,"volume":14376400},{"timestamp":1333027800,"date":"2012-03-29","index":3309,"close":13.73,"high":13.79,"low":13.5,"open":13.55,"volume":32002600}],"post":[{"timestamp":1333114200,"date":"2012-03-30","index":3310,"close":14.7,"high":14.92,"low":13.7,"open":13.8,"volume":87252700},{"timestamp":1333373400,"date":"2012-04-02","index":3311,"close":14.37,"high":14.99,"low":14.23,"open":14.67,"volume":27089800},{"timestamp":1333459800,"date":"2012-04-03","index":3312,"close":13.01,"high":14.43,"low":12.96,"open":14.36,"volume":54180000},{"timestamp":1333546200,"date":"2012-04-04","index":3313,"close":12.76,"high":13.23,"low":12.62,"open":12.8,"volume":29480500},{"timestamp":1333632600,"date":"2012-04-05","index":3314,"close":12.67,"high":13.05,"low":12.62,"open":12.84,"volume":23115300},{"timestamp":1333978200,"date":"2012-04-09","index":3315,"close":13.02,"high":13.3,"low":12.64,"open":12.87,"volume":28678500},{"timestamp":1334064600,"date":"2012-04-10","index":3316,"close":12.93,"high":13.35,"low":12.61,"open":13.05,"volume":24829100},{"timestamp":1334151000,"date":"2012-04-11","index":3317,"close":13.05,"high":13.23,"low":12.66,"open":12.94,"volume":17696700},{"timestamp":1334237400,"date":"2012-04-12","index":3318,"close":13.35,"high":13.41,"low":13.02,"open":13.1,"volume":12886500},{"timestamp":1334323800,"date":"2012-04-13","index":3319,"close":12.89,"high":13.38,"low":12.83,"open":13.3,"volume":15039600},{"timestamp":1334583000,"date":"2012-04-16","index":3320,"close":13.42,"high":13.53,"low":12.55,"open":12.94,"volume":23676100}]},{"date":"2011-12-15","estimated":1.19,"reported":1.27,"pre":[{"timestamp":1322749800,"date":"2011-12-01","index":3228,"close":18.58,"high":18.77,"low":17.56,"open":17.89,"volume":24864500},{"timestamp":1322836200,"date":"2011-12-02","index":3229,"close":16.77,"high":17.58,"low":16.68,"open":17.46,"volume":60093300},{"timestamp":1323095400,"date":"2011-12-05","index":3230,"close":17.02,"high":17.04,"low":16.15,"open":16.36,"volume":24513100},{"timestamp":1323181800,"date":"2011-12-06","index":3231,"close":17.03,"high":17.48,"low":16.95,"open":17.21,"volume":16371800},{"timestamp":1323268200,"date":"2011-12-07","index":3232,"close":16.64,"high":16.99,"low":16.51,"open":16.92,"volume":15609500},{"timestamp":1323354600,"date":"2011-12-08","index":3233,"close":16.33,"high":16.9,"low":16.27,"open":16.5,"volume":11884900},{"timestamp":1323441000,"date":"2011-12-09","index":3234,"close":16.46,"high":16.57,"low":16.3,"open":16.33,"volume":8636800},{"timestamp":1323700200,"date":"2011-12-12","index":3235,"close":16.21,"high":16.41,"low":15.93,"open":16.31,"volume":11732700},{"timestamp":1323786600,"date":"2011-12-13","index":3236,"close":15.48,"high":16.28,"low":15.32,"open":16.19,"volume":24477900},{"timestamp":1323873000,"date":"2011-12-14","index":3237,"close":15.08,"high":15.45,"low":14.8,"open":15.41,"volume":27117900},{"timestamp":1323959400,"date":"2011-12-15","index":3238,"close":15.13,"high":15.34,"low":14.8,"open":15.14,"volume":38291100}],"post":[{"timestamp":1324045800,"date":"2011-12-16","index":3239,"close":13.44,"high":13.74,"low":13.12,"open":13.2,"volume":66627300},{"timestamp":1324305000,"date":"2011-12-19","index":3240,"close":12.89,"high":13.53,"low":12.8,"open":13.37,"volume":17076600},{"timestamp":1324391400,"date":"2011-12-20","index":3241,"close":12.52,"high":13.13,"low":12.45,"open":13.1,"volume":46535800},{"timestamp":1324477800,"date":"2011-12-21","index":3242,"close":13.78,"high":14.14,"low":13.26,"open":14,"volume":75425400},{"timestamp":1324564200,"date":"2011-12-22","index":3243,"close":14,"high":14.13,"low":13.45,"open":13.53,"volume":22590000},{"timestamp":1324650600,"date":"2011-12-23","index":3244,"close":13.92,"high":14.15,"low":13.78,"open":13.93,"volume":11860900},{"timestamp":1324996200,"date":"2011-12-27","index":3245,"close":14.87,"high":15,"low":13.9,"open":13.95,"volume":28872100},{"timestamp":1325082600,"date":"2011-12-28","index":3246,"close":14.25,"high":14.84,"low":14.22,"open":14.78,"volume":21103200},{"timestamp":1325169000,"date":"2011-12-29","index":3247,"close":14.34,"high":14.36,"low":14.18,"open":14.24,"volume":12242600},{"timestamp":1325255400,"date":"2011-12-30","index":3248,"close":14.5,"high":14.71,"low":14.35,"open":14.41,"volume":16092100},{"timestamp":1325601000,"date":"2012-01-03","index":3249,"close":15.51,"high":15.86,"low":14.78,"open":14.84,"volume":37162900}]},{"date":"2011-09-15","estimated":0.88,"reported":0.8,"pre":[{"timestamp":1314797400,"date":"2011-08-31","index":3164,"close":32.49,"high":33.05,"low":31.79,"open":32.91,"volume":27034800},{"timestamp":1314883800,"date":"2011-09-01","index":3165,"close":31.85,"high":33.54,"low":31.8,"open":32.29,"volume":26705400},{"timestamp":1314970200,"date":"2011-09-02","index":3166,"close":30.12,"high":31.29,"low":29.68,"open":31.21,"volume":24086500},{"timestamp":1315315800,"date":"2011-09-06","index":3167,"close":30.97,"high":31.09,"low":29,"open":29.26,"volume":24529600},{"timestamp":1315402200,"date":"2011-09-07","index":3168,"close":31.9,"high":31.93,"low":30.75,"open":31.64,"volume":17843400},{"timestamp":1315488600,"date":"2011-09-08","index":3169,"close":31.31,"high":32.48,"low":30.81,"open":31.75,"volume":18080500},{"timestamp":1315575000,"date":"2011-09-09","index":3170,"close":29.68,"high":30.78,"low":29.11,"open":30.26,"volume":25387800},{"timestamp":1315834200,"date":"2011-09-12","index":3171,"close":30.17,"high":30.35,"low":29.08,"open":29.19,"volume":17958300},{"timestamp":1315920600,"date":"2011-09-13","index":3172,"close":30.13,"high":30.62,"low":29.6,"open":30.21,"volume":18048800},{"timestamp":1316007000,"date":"2011-09-14","index":3173,"close":29.72,"high":30.24,"low":29,"open":30.18,"volume":21467800},{"timestamp":1316093400,"date":"2011-09-15","index":3174,"close":29.54,"high":30.5,"low":29.25,"open":30.02,"volume":36917700}],"post":[{"timestamp":1316179800,"date":"2011-09-16","index":3175,"close":23.93,"high":24.6,"low":22.52,"open":22.81,"volume":103171100},{"timestamp":1316439000,"date":"2011-09-19","index":3176,"close":23.72,"high":24.35,"low":23.33,"open":23.51,"volume":26245300},{"timestamp":1316525400,"date":"2011-09-20","index":3177,"close":22.73,"high":23.88,"low":22.65,"open":23.84,"volume":27032400},{"timestamp":1316611800,"date":"2011-09-21","index":3178,"close":21.54,"high":22.68,"low":21.52,"open":22.52,"volume":26682900},{"timestamp":1316698200,"date":"2011-09-22","index":3179,"close":21.26,"high":21.87,"low":20.41,"open":20.87,"volume":29074900},{"timestamp":1316784600,"date":"2011-09-23","index":3180,"close":21.32,"high":22.1,"low":21.12,"open":21.47,"volume":18038800},{"timestamp":1317043800,"date":"2011-09-26","index":3181,"close":21.68,"high":21.82,"low":20.82,"open":21.49,"volume":14720300},{"timestamp":1317130200,"date":"2011-09-27","index":3182,"close":22.65,"high":23.45,"low":21.52,"open":22.13,"volume":42782600},{"timestamp":1317216600,"date":"2011-09-28","index":3183,"close":21.9,"high":23.3,"low":21.87,"open":22.97,"volume":18724600},{"timestamp":1317303000,"date":"2011-09-29","index":3184,"close":21.16,"high":22.5,"low":20.69,"open":22.49,"volume":19544000},{"timestamp":1317389400,"date":"2011-09-30","index":3185,"close":20.3,"high":21.57,"low":20.28,"open":20.68,"volume":19890000}]},{"date":"2011-06-16","estimated":1.32,"reported":1.33,"pre":[{"timestamp":1307021400,"date":"2011-06-02","index":3101,"close":40.43,"high":41.27,"low":40.2,"open":40.38,"volume":12511700},{"timestamp":1307107800,"date":"2011-06-03","index":3102,"close":38.98,"high":40.35,"low":38.53,"open":39.89,"volume":26318500},{"timestamp":1307367000,"date":"2011-06-06","index":3103,"close":38.91,"high":39.86,"low":37.69,"open":38.68,"volume":28707100},{"timestamp":1307453400,"date":"2011-06-07","index":3104,"close":37.82,"high":38.98,"low":37.8,"open":38.86,"volume":14541400},{"timestamp":1307539800,"date":"2011-06-08","index":3105,"close":36.73,"high":38,"low":36.53,"open":37.36,"volume":16837900},{"timestamp":1307626200,"date":"2011-06-09","index":3106,"close":37.61,"high":38.06,"low":36.08,"open":36.49,"volume":20886100},{"timestamp":1307712600,"date":"2011-06-10","index":3107,"close":36.56,"high":37.54,"low":36.51,"open":37.51,"volume":14963500},{"timestamp":1307971800,"date":"2011-06-13","index":3108,"close":36.2,"high":37.1,"low":35.9,"open":36.7,"volume":13248900},{"timestamp":1308058200,"date":"2011-06-14","index":3109,"close":35.76,"high":36.77,"low":35.52,"open":36.49,"volume":17433000},{"timestamp":1308144600,"date":"2011-06-15","index":3110,"close":35.17,"high":36.32,"low":34.91,"open":36.01,"volume":23519800},{"timestamp":1308231000,"date":"2011-06-16","index":3111,"close":35.33,"high":35.94,"low":34.67,"open":35.38,"volume":34626500}],"post":[{"timestamp":1308317400,"date":"2011-06-17","index":3112,"close":27.75,"high":29.93,"low":27.08,"open":29.64,"volume":113296000},{"timestamp":1308576600,"date":"2011-06-20","index":3113,"close":25.89,"high":27.35,"low":25.82,"open":27.31,"volume":55306100},{"timestamp":1308663000,"date":"2011-06-21","index":3114,"close":28.55,"high":28.58,"low":25.92,"open":26.44,"volume":62843800},{"timestamp":1308749400,"date":"2011-06-22","index":3115,"close":28.4,"high":28.95,"low":27.62,"open":28.17,"volume":44439800},{"timestamp":1308835800,"date":"2011-06-23","index":3116,"close":29.77,"high":29.93,"low":28.05,"open":28.05,"volume":44469900},{"timestamp":1308922200,"date":"2011-06-24","index":3117,"close":28.57,"high":30.23,"low":28.31,"open":29.98,"volume":28645500},{"timestamp":1309181400,"date":"2011-06-27","index":3118,"close":28.17,"high":28.74,"low":27.85,"open":28.58,"volume":17798100},{"timestamp":1309267800,"date":"2011-06-28","index":3119,"close":28.24,"high":28.56,"low":27.92,"open":28.17,"volume":13218000},{"timestamp":1309354200,"date":"2011-06-29","index":3120,"close":28.78,"high":28.9,"low":28.2,"open":28.32,"volume":15139000},{"timestamp":1309440600,"date":"2011-06-30","index":3121,"close":28.85,"high":29.36,"low":28.67,"open":28.75,"volume":14009700},{"timestamp":1309527000,"date":"2011-07-01","index":3122,"close":28.93,"high":29,"low":28.45,"open":28.72,"volume":12787500}]},{"date":"2011-03-24","estimated":1.76,"reported":1.78,"pre":[{"timestamp":1299767400,"date":"2011-03-10","index":3043,"close":62.6,"high":63.98,"low":61.61,"open":63.83,"volume":14659300},{"timestamp":1299853800,"date":"2011-03-11","index":3044,"close":63.38,"high":63.73,"low":61.95,"open":62.12,"volume":6257200},{"timestamp":1300109400,"date":"2011-03-14","index":3045,"close":62.35,"high":63.14,"low":61.67,"open":62.51,"volume":6193400},{"timestamp":1300195800,"date":"2011-03-15","index":3046,"close":61.09,"high":62.32,"low":60.29,"open":60.53,"volume":14117000},{"timestamp":1300282200,"date":"2011-03-16","index":3047,"close":59.84,"high":61.45,"low":59.38,"open":60.75,"volume":9943900},{"timestamp":1300368600,"date":"2011-03-17","index":3048,"close":60.85,"high":61.63,"low":60.15,"open":61.01,"volume":8099800},{"timestamp":1300455000,"date":"2011-03-18","index":3049,"close":60.91,"high":62,"low":60.61,"open":61.64,"volume":7866800},{"timestamp":1300714200,"date":"2011-03-21","index":3050,"close":62.17,"high":62.46,"low":61.32,"open":61.73,"volume":5383400},{"timestamp":1300800600,"date":"2011-03-22","index":3051,"close":62.41,"high":63.24,"low":61.74,"open":63.18,"volume":8607600},{"timestamp":1300887000,"date":"2011-03-23","index":3052,"close":62.12,"high":62.85,"low":61.3,"open":62.83,"volume":8537400},{"timestamp":1300973400,"date":"2011-03-24","index":3053,"close":64.09,"high":64.63,"low":62.18,"open":62.7,"volume":23644100}],"post":[{"timestamp":1301059800,"date":"2011-03-25","index":3054,"close":56.89,"high":58.4,"low":56.66,"open":57.17,"volume":53120400},{"timestamp":1301319000,"date":"2011-03-28","index":3055,"close":55.99,"high":57.95,"low":55.91,"open":57.42,"volume":18695000},{"timestamp":1301405400,"date":"2011-03-29","index":3056,"close":57.05,"high":57.3,"low":55.77,"open":56.07,"volume":12321900},{"timestamp":1301491800,"date":"2011-03-30","index":3057,"close":57.03,"high":57.85,"low":56.73,"open":57.59,"volume":8124700},{"timestamp":1301578200,"date":"2011-03-31","index":3058,"close":56.54,"high":57.16,"low":55.84,"open":57.05,"volume":12844400},{"timestamp":1301664600,"date":"2011-04-01","index":3059,"close":56.08,"high":57.06,"low":55.85,"open":56.85,"volume":13849100},{"timestamp":1301923800,"date":"2011-04-04","index":3060,"close":54.79,"high":56.23,"low":54.31,"open":55.91,"volume":15974500},{"timestamp":1302010200,"date":"2011-04-05","index":3061,"close":54.4,"high":55.38,"low":54.24,"open":54.73,"volume":10851000},{"timestamp":1302096600,"date":"2011-04-06","index":3062,"close":55.71,"high":56.07,"low":54.18,"open":54.77,"volume":12258100},{"timestamp":1302183000,"date":"2011-04-07","index":3063,"close":55.13,"high":55.89,"low":54.97,"open":55.85,"volume":6981500},{"timestamp":1302269400,"date":"2011-04-08","index":3064,"close":54.78,"high":55.58,"low":54.46,"open":55.49,"volume":6934200}]},{"date":"2010-12-16","estimated":1.65,"reported":1.74,"pre":[{"timestamp":1291300200,"date":"2010-12-02","index":2976,"close":62.69,"high":62.9,"low":61.29,"open":62.39,"volume":13969000},{"timestamp":1291386600,"date":"2010-12-03","index":2977,"close":62.65,"high":63.5,"low":62.04,"open":62.13,"volume":9351800},{"timestamp":1291645800,"date":"2010-12-06","index":2978,"close":63.33,"high":63.64,"low":62.57,"open":62.57,"volume":8784900},{"timestamp":1291732200,"date":"2010-12-07","index":2979,"close":62.12,"high":63.5,"low":61.86,"open":63.17,"volume":12690600},{"timestamp":1291818600,"date":"2010-12-08","index":2980,"close":61.37,"high":62.31,"low":60.56,"open":62.1,"volume":10189000},{"timestamp":1291905000,"date":"2010-12-09","index":2981,"close":61.29,"high":61.82,"low":60.57,"open":61.77,"volume":9199200},{"timestamp":1291991400,"date":"2010-12-10","index":2982,"close":62.15,"high":62.34,"low":61.37,"open":61.5,"volume":7849100},{"timestamp":1292250600,"date":"2010-12-13","index":2983,"close":60.81,"high":62.05,"low":60.69,"open":61.43,"volume":11690300},{"timestamp":1292337000,"date":"2010-12-14","index":2984,"close":60.45,"high":62.27,"low":60.1,"open":61,"volume":10573000},{"timestamp":1292423400,"date":"2010-12-15","index":2985,"close":59.18,"high":60.79,"low":58.61,"open":60.79,"volume":13074200},{"timestamp":1292509800,"date":"2010-12-16","index":2986,"close":59.24,"high":59.93,"low":58.71,"open":59.2,"volume":20851100}],"post":[{"timestamp":1292596200,"date":"2010-12-17","index":2987,"close":60.2,"high":61.75,"low":59.86,"open":61.32,"volume":29647400},{"timestamp":1292855400,"date":"2010-12-20","index":2988,"close":58.48,"high":60,"low":57.97,"open":59.95,"volume":17705300},{"timestamp":1292941800,"date":"2010-12-21","index":2989,"close":58.24,"high":59,"low":58.02,"open":58.85,"volume":7268700},{"timestamp":1293028200,"date":"2010-12-22","index":2990,"close":58.69,"high":59.07,"low":57.48,"open":58,"volume":10474700},{"timestamp":1293114600,"date":"2010-12-23","index":2991,"close":58.65,"high":59.22,"low":58.3,"open":58.52,"volume":5203700},{"timestamp":1293460200,"date":"2010-12-27","index":2992,"close":58.47,"high":58.75,"low":57.83,"open":58.56,"volume":3422900},{"timestamp":1293546600,"date":"2010-12-28","index":2993,"close":58.02,"high":58.65,"low":57.86,"open":58.53,"volume":3962100},{"timestamp":1293633000,"date":"2010-12-29","index":2994,"close":58.17,"high":58.47,"low":57.91,"open":58.21,"volume":4094000},{"timestamp":1293719400,"date":"2010-12-30","index":2995,"close":58.07,"high":58.25,"low":57.83,"open":58,"volume":3766100},{"timestamp":1293805800,"date":"2010-12-31","index":2996,"close":58.13,"high":58.35,"low":57.53,"open":57.98,"volume":4239100},{"timestamp":1294065000,"date":"2011-01-03","index":2997,"close":58.94,"high":59.86,"low":58.58,"open":58.69,"volume":8039600}]},{"date":"2010-09-16","estimated":1.35,"reported":1.46,"pre":[{"timestamp":1283347800,"date":"2010-09-01","index":2912,"close":44.13,"high":44.85,"low":43.01,"open":43.63,"volume":23575100},{"timestamp":1283434200,"date":"2010-09-02","index":2913,"close":44.15,"high":44.58,"low":43.72,"open":44.58,"volume":10748200},{"timestamp":1283520600,"date":"2010-09-03","index":2914,"close":44.78,"high":45.19,"low":44.5,"open":44.78,"volume":12964100},{"timestamp":1283866200,"date":"2010-09-07","index":2915,"close":44.39,"high":44.71,"low":44.02,"open":44.6,"volume":10728800},{"timestamp":1283952600,"date":"2010-09-08","index":2916,"close":44.67,"high":45.5,"low":44.27,"open":44.55,"volume":14539000},{"timestamp":1284039000,"date":"2010-09-09","index":2917,"close":45.02,"high":46.1,"low":44.83,"open":45,"volume":12800400},{"timestamp":1284125400,"date":"2010-09-10","index":2918,"close":44.12,"high":44.9,"low":43.5,"open":44.6,"volume":16510600},{"timestamp":1284384600,"date":"2010-09-13","index":2919,"close":44.15,"high":44.73,"low":43.65,"open":43.95,"volume":13837500},{"timestamp":1284471000,"date":"2010-09-14","index":2920,"close":45.1,"high":45.5,"low":43.72,"open":43.83,"volume":13913800},{"timestamp":1284557400,"date":"2010-09-15","index":2921,"close":45.52,"high":45.76,"low":44.54,"open":45.47,"volume":14426100},{"timestamp":1284643800,"date":"2010-09-16","index":2922,"close":46.49,"high":46.72,"low":45.44,"open":45.83,"volume":32633900}],"post":[{"timestamp":1284730200,"date":"2010-09-17","index":2923,"close":46.72,"high":48.74,"low":45.97,"open":48.39,"volume":57783200},{"timestamp":1284989400,"date":"2010-09-20","index":2924,"close":45.14,"high":46.82,"low":44.95,"open":46.79,"volume":31186700},{"timestamp":1285075800,"date":"2010-09-21","index":2925,"close":47.14,"high":47.3,"low":45.16,"open":45.45,"volume":31113600},{"timestamp":1285162200,"date":"2010-09-22","index":2926,"close":47.63,"high":49.1,"low":47.34,"open":47.86,"volume":26810100},{"timestamp":1285248600,"date":"2010-09-23","index":2927,"close":47.32,"high":48.02,"low":46.55,"open":46.61,"volume":14605800},{"timestamp":1285335000,"date":"2010-09-24","index":2928,"close":48.87,"high":48.94,"low":47.55,"open":48.25,"volume":14965400},{"timestamp":1285594200,"date":"2010-09-27","index":2929,"close":48.36,"high":48.76,"low":48.12,"open":48.7,"volume":12979700},{"timestamp":1285680600,"date":"2010-09-28","index":2930,"close":46.91,"high":48.01,"low":45.84,"open":48,"volume":29857200},{"timestamp":1285767000,"date":"2010-09-29","index":2931,"close":48.36,"high":48.74,"low":46.94,"open":47.05,"volume":17893600},{"timestamp":1285853400,"date":"2010-09-30","index":2932,"close":48.69,"high":49.67,"low":48.17,"open":48.73,"volume":20409500},{"timestamp":1285939800,"date":"2010-10-01","index":2933,"close":50.21,"high":50.46,"low":48.05,"open":48.72,"volume":22176800}]},{"date":"2010-06-24","estimated":1.34,"reported":1.38,"pre":[{"timestamp":1276176600,"date":"2010-06-10","index":2854,"close":59.11,"high":59.22,"low":57.16,"open":58.18,"volume":10222700},{"timestamp":1276263000,"date":"2010-06-11","index":2855,"close":59.5,"high":60.02,"low":58.28,"open":58.59,"volume":7493400},{"timestamp":1276522200,"date":"2010-06-14","index":2856,"close":59.32,"high":61.37,"low":59.22,"open":60.39,"volume":9985100},{"timestamp":1276608600,"date":"2010-06-15","index":2857,"close":62.79,"high":62.91,"low":60.13,"open":60.24,"volume":13626000},{"timestamp":1276695000,"date":"2010-06-16","index":2858,"close":61.61,"high":62.48,"low":61.18,"open":62.13,"volume":9693100},{"timestamp":1276781400,"date":"2010-06-17","index":2859,"close":61.91,"high":62.33,"low":61.24,"open":62,"volume":7754900},{"timestamp":1276867800,"date":"2010-06-18","index":2860,"close":61.03,"high":62.75,"low":60.88,"open":62.12,"volume":9092100},{"timestamp":1277127000,"date":"2010-06-21","index":2861,"close":58.84,"high":62.22,"low":58.5,"open":62.09,"volume":17255500},{"timestamp":1277213400,"date":"2010-06-22","index":2862,"close":58.67,"high":60.02,"low":58.17,"open":58.84,"volume":13179900},{"timestamp":1277299800,"date":"2010-06-23","index":2863,"close":59.64,"high":60.53,"low":58.72,"open":59.36,"volume":12869700},{"timestamp":1277386200,"date":"2010-06-24","index":2864,"close":58.58,"high":59.95,"low":58.29,"open":59.31,"volume":17205300}],"post":[{"timestamp":1277472600,"date":"2010-06-25","index":2865,"close":52.23,"high":55.14,"low":52.04,"open":55.05,"volume":45137300},{"timestamp":1277731800,"date":"2010-06-28","index":2866,"close":52.97,"high":53.47,"low":51.69,"open":52.69,"volume":19110300},{"timestamp":1277818200,"date":"2010-06-29","index":2867,"close":49.75,"high":52.52,"low":49.37,"open":52.01,"volume":28217800},{"timestamp":1277904600,"date":"2010-06-30","index":2868,"close":49.26,"high":50.88,"low":49.13,"open":49.34,"volume":13611700},{"timestamp":1277991000,"date":"2010-07-01","index":2869,"close":48.8,"high":49.33,"low":47.5,"open":49.03,"volume":13662000},{"timestamp":1278077400,"date":"2010-07-02","index":2870,"close":48.14,"high":48.64,"low":47.72,"open":48.63,"volume":8399000},{"timestamp":1278423000,"date":"2010-07-06","index":2871,"close":47.9,"high":49.8,"low":47.42,"open":49.38,"volume":11330200},{"timestamp":1278509400,"date":"2010-07-07","index":2872,"close":49.69,"high":49.7,"low":47.8,"open":47.99,"volume":11426300},{"timestamp":1278595800,"date":"2010-07-08","index":2873,"close":49.46,"high":50.38,"low":48.58,"open":50.27,"volume":15329100},{"timestamp":1278682200,"date":"2010-07-09","index":2874,"close":53.33,"high":53.65,"low":49.66,"open":49.9,"volume":27519700},{"timestamp":1278941400,"date":"2010-07-12","index":2875,"close":53.79,"high":54,"low":52.4,"open":53.41,"volume":18179500}]},{"date":"2010-03-31","estimated":1.28,"reported":1.27,"pre":[{"timestamp":1268832600,"date":"2010-03-17","index":2795,"close":74.49,"high":75.54,"low":74.33,"open":75.34,"volume":8784500},{"timestamp":1268919000,"date":"2010-03-18","index":2796,"close":74.47,"high":75.29,"low":73.99,"open":74.4,"volume":8046900},{"timestamp":1269005400,"date":"2010-03-19","index":2797,"close":73.06,"high":75.26,"low":73.02,"open":75.05,"volume":13433400},{"timestamp":1269264600,"date":"2010-03-22","index":2798,"close":73.9,"high":74.09,"low":71.69,"open":71.97,"volume":9121600},{"timestamp":1269351000,"date":"2010-03-23","index":2799,"close":75.4,"high":75.77,"low":74.08,"open":74.35,"volume":12300400},{"timestamp":1269437400,"date":"2010-03-24","index":2800,"close":74.09,"high":75.4,"low":74,"open":75.1,"volume":9904600},{"timestamp":1269523800,"date":"2010-03-25","index":2801,"close":73.43,"high":74.95,"low":73.29,"open":74.89,"volume":11677300},{"timestamp":1269610200,"date":"2010-03-26","index":2802,"close":75.06,"high":75.54,"low":74.52,"open":74.8,"volume":13815400},{"timestamp":1269869400,"date":"2010-03-29","index":2803,"close":75.7,"high":76.78,"low":75.4,"open":75.6,"volume":12428300},{"timestamp":1269955800,"date":"2010-03-30","index":2804,"close":74.92,"high":75.09,"low":73.63,"open":74.44,"volume":17541200},{"timestamp":1270042200,"date":"2010-03-31","index":2805,"close":73.97,"high":75.4,"low":73.65,"open":75.1,"volume":25855500}],"post":[{"timestamp":1270128600,"date":"2010-04-01","index":2806,"close":68.48,"high":71.11,"low":68.26,"open":70,"volume":50069700},{"timestamp":1270474200,"date":"2010-04-05","index":2807,"close":67.52,"high":68.95,"low":67.12,"open":68.32,"volume":24410200},{"timestamp":1270560600,"date":"2010-04-06","index":2808,"close":70.09,"high":70.63,"low":67.68,"open":67.82,"volume":26381400},{"timestamp":1270647000,"date":"2010-04-07","index":2809,"close":69.83,"high":70.96,"low":69.41,"open":70.61,"volume":15646800},{"timestamp":1270733400,"date":"2010-04-08","index":2810,"close":69.68,"high":70.03,"low":69.12,"open":69.58,"volume":10224800},{"timestamp":1270819800,"date":"2010-04-09","index":2811,"close":69.97,"high":70.33,"low":69.56,"open":69.88,"volume":6608000},{"timestamp":1271079000,"date":"2010-04-12","index":2812,"close":70.54,"high":71.13,"low":69.31,"open":70.02,"volume":10642600},{"timestamp":1271165400,"date":"2010-04-13","index":2813,"close":72.56,"high":72.82,"low":70.45,"open":70.64,"volume":15204300},{"timestamp":1271251800,"date":"2010-04-14","index":2814,"close":73.84,"high":74.05,"low":71.74,"open":72.96,"volume":18942200},{"timestamp":1271338200,"date":"2010-04-15","index":2815,"close":73.58,"high":74.94,"low":73.51,"open":73.7,"volume":11334800},{"timestamp":1271424600,"date":"2010-04-16","index":2816,"close":72.03,"high":73.69,"low":71.76,"open":73.23,"volume":10894500}]},{"date":"2009-12-17","estimated":1.04,"reported":1.1,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":2725,"close":58.42,"high":59.8,"low":58.13,"open":59.8,"volume":14070700},{"timestamp":1259937000,"date":"2009-12-04","index":2726,"close":58.75,"high":60.29,"low":58.36,"open":59.59,"volume":13236900},{"timestamp":1260196200,"date":"2009-12-07","index":2727,"close":60.28,"high":60.99,"low":58.86,"open":59.04,"volume":12804200},{"timestamp":1260282600,"date":"2009-12-08","index":2728,"close":61.16,"high":62.05,"low":60.1,"open":60.18,"volume":13585900},{"timestamp":1260369000,"date":"2009-12-09","index":2729,"close":64.14,"high":64.95,"low":61.43,"open":61.96,"volume":25634100},{"timestamp":1260455400,"date":"2009-12-10","index":2730,"close":65.8,"high":66.19,"low":63.95,"open":64.83,"volume":25307600},{"timestamp":1260541800,"date":"2009-12-11","index":2731,"close":63.84,"high":66.5,"low":63.51,"open":66.38,"volume":22631800},{"timestamp":1260801000,"date":"2009-12-14","index":2732,"close":63.18,"high":64.81,"low":63.03,"open":64.06,"volume":16412900},{"timestamp":1260887400,"date":"2009-12-15","index":2733,"close":64.08,"high":64.29,"low":62.53,"open":62.83,"volume":13276300},{"timestamp":1260973800,"date":"2009-12-16","index":2734,"close":64.67,"high":65.75,"low":64.26,"open":64.75,"volume":19880900},{"timestamp":1261060200,"date":"2009-12-17","index":2735,"close":63.46,"high":64.34,"low":62.64,"open":64,"volume":29826300}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":2736,"close":70,"high":71.6,"low":68.57,"open":71.34,"volume":67994000},{"timestamp":1261405800,"date":"2009-12-21","index":2737,"close":69.7,"high":71.54,"low":69.37,"open":70.33,"volume":20577600},{"timestamp":1261492200,"date":"2009-12-22","index":2738,"close":67.22,"high":69.81,"low":67.15,"open":69.27,"volume":21149400},{"timestamp":1261578600,"date":"2009-12-23","index":2739,"close":67.61,"high":67.85,"low":66.71,"open":66.73,"volume":13939200},{"timestamp":1261665000,"date":"2009-12-24","index":2740,"close":66.92,"high":67.95,"low":66.5,"open":67.74,"volume":7310400},{"timestamp":1262010600,"date":"2009-12-28","index":2741,"close":68.33,"high":68.33,"low":66.5,"open":67.41,"volume":10923800},{"timestamp":1262097000,"date":"2009-12-29","index":2742,"close":67.48,"high":68.69,"low":67.35,"open":68.44,"volume":9341400},{"timestamp":1262183400,"date":"2009-12-30","index":2743,"close":67.25,"high":67.81,"low":67.07,"open":67.18,"volume":7143500},{"timestamp":1262269800,"date":"2009-12-31","index":2744,"close":67.54,"high":68.15,"low":67.16,"open":67.18,"volume":6616500},{"timestamp":1262615400,"date":"2010-01-04","index":2745,"close":65.93,"high":68.23,"low":65.64,"open":68.16,"volume":20035800},{"timestamp":1262701800,"date":"2010-01-05","index":2746,"close":65.8,"high":67.17,"low":64.93,"open":66.96,"volume":22082200}]},{"date":"2009-09-24","estimated":1,"reported":1.03,"pre":[{"timestamp":1252589400,"date":"2009-09-10","index":2666,"close":78.95,"high":78.99,"low":78.13,"open":78.5,"volume":9216000},{"timestamp":1252675800,"date":"2009-09-11","index":2667,"close":79.37,"high":79.88,"low":78.57,"open":79.35,"volume":8645900},{"timestamp":1252935000,"date":"2009-09-14","index":2668,"close":81.41,"high":81.48,"low":78.52,"open":78.75,"volume":9607600},{"timestamp":1253021400,"date":"2009-09-15","index":2669,"close":83.14,"high":83.37,"low":81.65,"open":81.91,"volume":11407800},{"timestamp":1253107800,"date":"2009-09-16","index":2670,"close":84.16,"high":84.73,"low":83.06,"open":84.03,"volume":10796500},{"timestamp":1253194200,"date":"2009-09-17","index":2671,"close":82.7,"high":84.24,"low":81.6,"open":84,"volume":17276100},{"timestamp":1253280600,"date":"2009-09-18","index":2672,"close":83.62,"high":84.23,"low":82.79,"open":83.19,"volume":10994100},{"timestamp":1253539800,"date":"2009-09-21","index":2673,"close":84.16,"high":84.81,"low":82.64,"open":83.37,"volume":10367300},{"timestamp":1253626200,"date":"2009-09-22","index":2674,"close":84.86,"high":85.14,"low":83.7,"open":84.99,"volume":11692200},{"timestamp":1253712600,"date":"2009-09-23","index":2675,"close":85.77,"high":88.08,"low":84.8,"open":84.87,"volume":20725200},{"timestamp":1253799000,"date":"2009-09-24","index":2676,"close":83.06,"high":87.2,"low":82.72,"open":87.11,"volume":37969900}],"post":[{"timestamp":1253885400,"date":"2009-09-25","index":2677,"close":68.91,"high":71.42,"low":68.47,"open":70.48,"volume":88831000},{"timestamp":1254144600,"date":"2009-09-28","index":2678,"close":66.44,"high":69.24,"low":66.28,"open":69.2,"volume":47846800},{"timestamp":1254231000,"date":"2009-09-29","index":2679,"close":67.64,"high":68.48,"low":66.56,"open":67.24,"volume":36516200},{"timestamp":1254317400,"date":"2009-09-30","index":2680,"close":67.63,"high":69.2,"low":67.4,"open":68.99,"volume":27569300},{"timestamp":1254403800,"date":"2009-10-01","index":2681,"close":67.16,"high":68.78,"low":66.85,"open":67.97,"volume":23993500},{"timestamp":1254490200,"date":"2009-10-02","index":2682,"close":65.42,"high":66.8,"low":65.25,"open":66.21,"volume":20470500},{"timestamp":1254749400,"date":"2009-10-05","index":2683,"close":65.42,"high":67.75,"low":65.31,"open":66.85,"volume":25298100},{"timestamp":1254835800,"date":"2009-10-06","index":2684,"close":66.43,"high":66.49,"low":64.92,"open":65.85,"volume":26853800},{"timestamp":1254922200,"date":"2009-10-07","index":2685,"close":67.32,"high":67.77,"low":66.72,"open":66.92,"volume":17230900},{"timestamp":1255008600,"date":"2009-10-08","index":2686,"close":68.66,"high":69,"low":67.6,"open":68.37,"volume":19297100},{"timestamp":1255095000,"date":"2009-10-09","index":2687,"close":68.5,"high":70.57,"low":68.41,"open":69.41,"volume":24227700}]},{"date":"2009-06-18","estimated":0.94,"reported":0.98,"pre":[{"timestamp":1244122200,"date":"2009-06-04","index":2598,"close":82.01,"high":82.36,"low":79.85,"open":80.45,"volume":12724700},{"timestamp":1244208600,"date":"2009-06-05","index":2599,"close":82.7,"high":83.54,"low":81.94,"open":82.71,"volume":12982800},{"timestamp":1244467800,"date":"2009-06-08","index":2600,"close":81.95,"high":82.7,"low":80.3,"open":81.62,"volume":12822800},{"timestamp":1244554200,"date":"2009-06-09","index":2601,"close":82.02,"high":83.59,"low":81.55,"open":82.15,"volume":11512100},{"timestamp":1244640600,"date":"2009-06-10","index":2602,"close":83.45,"high":83.77,"low":82.17,"open":83.73,"volume":15627000},{"timestamp":1244727000,"date":"2009-06-11","index":2603,"close":85.44,"high":86,"low":83.63,"open":84.21,"volume":15780900},{"timestamp":1244813400,"date":"2009-06-12","index":2604,"close":83.02,"high":84.87,"low":82.6,"open":84.77,"volume":15230400},{"timestamp":1245072600,"date":"2009-06-15","index":2605,"close":80.38,"high":82.53,"low":79.9,"open":82.43,"volume":18158700},{"timestamp":1245159000,"date":"2009-06-16","index":2606,"close":80.29,"high":83.45,"low":80.18,"open":82.21,"volume":24061500},{"timestamp":1245245400,"date":"2009-06-17","index":2607,"close":77.21,"high":80.96,"low":76.17,"open":80.89,"volume":29283800},{"timestamp":1245331800,"date":"2009-06-18","index":2608,"close":76.55,"high":78.4,"low":75.9,"open":77.86,"volume":40301700}],"post":[{"timestamp":1245418200,"date":"2009-06-19","index":2609,"close":72.78,"high":76.7,"low":72.5,"open":75.95,"volume":46127300},{"timestamp":1245677400,"date":"2009-06-22","index":2610,"close":68.11,"high":71.25,"low":67.75,"open":71,"volume":33289200},{"timestamp":1245763800,"date":"2009-06-23","index":2611,"close":69.6,"high":70.66,"low":67.53,"open":68.29,"volume":23404500},{"timestamp":1245850200,"date":"2009-06-24","index":2612,"close":70.98,"high":72.5,"low":70.41,"open":71.54,"volume":18629900},{"timestamp":1245936600,"date":"2009-06-25","index":2613,"close":69.3,"high":70.58,"low":69.01,"open":70.55,"volume":18298500},{"timestamp":1246023000,"date":"2009-06-26","index":2614,"close":70.66,"high":71.24,"low":68.7,"open":69.12,"volume":14240800},{"timestamp":1246282200,"date":"2009-06-29","index":2615,"close":69.64,"high":71.49,"low":69.53,"open":70.97,"volume":12994600},{"timestamp":1246368600,"date":"2009-06-30","index":2616,"close":71.09,"high":71.75,"low":70.29,"open":70.45,"volume":15125600},{"timestamp":1246455000,"date":"2009-07-01","index":2617,"close":69.96,"high":71.69,"low":69.8,"open":71.44,"volume":12433400},{"timestamp":1246541400,"date":"2009-07-02","index":2618,"close":69.71,"high":71.37,"low":68.8,"open":68.93,"volume":12760900},{"timestamp":1246887000,"date":"2009-07-06","index":2619,"close":68.67,"high":70.3,"low":67.79,"open":69.25,"volume":14027500}]},{"date":"2009-04-02","estimated":0.84,"reported":0.9,"pre":[{"timestamp":1237469400,"date":"2009-03-19","index":2545,"close":42.34,"high":43.4,"low":41.41,"open":42.11,"volume":21820900},{"timestamp":1237555800,"date":"2009-03-20","index":2546,"close":41.68,"high":43.63,"low":41.22,"open":43.02,"volume":19058000},{"timestamp":1237815000,"date":"2009-03-23","index":2547,"close":44.9,"high":44.96,"low":42.44,"open":42.72,"volume":17381900},{"timestamp":1237901400,"date":"2009-03-24","index":2548,"close":44.2,"high":44.94,"low":43.22,"open":44.08,"volume":13795300},{"timestamp":1237987800,"date":"2009-03-25","index":2549,"close":42.92,"high":44.23,"low":41.67,"open":43.18,"volume":19975200},{"timestamp":1238074200,"date":"2009-03-26","index":2550,"close":45.04,"high":45.76,"low":44.32,"open":44.61,"volume":24830900},{"timestamp":1238160600,"date":"2009-03-27","index":2551,"close":45.01,"high":46.49,"low":44.8,"open":44.9,"volume":19194300},{"timestamp":1238419800,"date":"2009-03-30","index":2552,"close":43.25,"high":43.87,"low":42.33,"open":43.72,"volume":15397600},{"timestamp":1238506200,"date":"2009-03-31","index":2553,"close":43.11,"high":44.3,"low":42.85,"open":43.62,"volume":12361000},{"timestamp":1238592600,"date":"2009-04-01","index":2554,"close":45.62,"high":45.98,"low":42.76,"open":43,"volume":28143900},{"timestamp":1238679000,"date":"2009-04-02","index":2555,"close":49.09,"high":49.45,"low":47.11,"open":47.2,"volume":46040300}],"post":[{"timestamp":1238765400,"date":"2009-04-03","index":2556,"close":59.29,"high":60.95,"low":58.13,"open":60.51,"volume":75861500},{"timestamp":1239024600,"date":"2009-04-06","index":2557,"close":63.97,"high":64.44,"low":58.18,"open":58.25,"volume":49260200},{"timestamp":1239111000,"date":"2009-04-07","index":2558,"close":59.95,"high":63.28,"low":59.39,"open":62.83,"volume":39160300},{"timestamp":1239197400,"date":"2009-04-08","index":2559,"close":61.91,"high":63.2,"low":60.5,"open":61.75,"volume":28999100},{"timestamp":1239283800,"date":"2009-04-09","index":2560,"close":64.18,"high":64.47,"low":62.56,"open":63.99,"volume":21754700},{"timestamp":1239629400,"date":"2009-04-13","index":2561,"close":64,"high":64.88,"low":62.86,"open":63.28,"volume":17127900},{"timestamp":1239715800,"date":"2009-04-14","index":2562,"close":64.22,"high":64.92,"low":63.13,"open":63.75,"volume":15761400},{"timestamp":1239802200,"date":"2009-04-15","index":2563,"close":63.9,"high":64.39,"low":62.59,"open":63.69,"volume":16389400},{"timestamp":1239888600,"date":"2009-04-16","index":2564,"close":67.51,"high":67.93,"low":64.55,"open":64.7,"volume":23996000},{"timestamp":1239975000,"date":"2009-04-17","index":2565,"close":68.35,"high":69.23,"low":66.75,"open":67.51,"volume":17469100},{"timestamp":1240234200,"date":"2009-04-20","index":2566,"close":65.1,"high":67.59,"low":64.6,"open":67.16,"volume":14204200}]},{"date":"2008-12-18","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1228401000,"date":"2008-12-04","index":2474,"close":37.2,"high":39.27,"low":36.52,"open":38.19,"volume":21447100},{"timestamp":1228487400,"date":"2008-12-05","index":2475,"close":39.49,"high":39.73,"low":36.5,"open":36.6,"volume":21494300},{"timestamp":1228746600,"date":"2008-12-08","index":2476,"close":40.85,"high":42.21,"low":39.76,"open":40.95,"volume":22838700},{"timestamp":1228833000,"date":"2008-12-09","index":2477,"close":39.21,"high":41.17,"low":38.97,"open":40.32,"volume":21184500},{"timestamp":1228919400,"date":"2008-12-10","index":2478,"close":38.43,"high":40.16,"low":38,"open":39.61,"volume":16983100},{"timestamp":1229005800,"date":"2008-12-11","index":2479,"close":37.46,"high":39.31,"low":37.3,"open":38.4,"volume":15304800},{"timestamp":1229092200,"date":"2008-12-12","index":2480,"close":38.82,"high":39.5,"low":36.31,"open":36.5,"volume":16221800},{"timestamp":1229351400,"date":"2008-12-15","index":2481,"close":36.86,"high":39.38,"low":36.7,"open":39.2,"volume":17043300},{"timestamp":1229437800,"date":"2008-12-16","index":2482,"close":39.94,"high":40,"low":36.95,"open":37.28,"volume":21928700},{"timestamp":1229524200,"date":"2008-12-17","index":2483,"close":40.67,"high":41.24,"low":39.03,"open":39.67,"volume":22905000},{"timestamp":1229610600,"date":"2008-12-18","index":2484,"close":38.44,"high":40.32,"low":38.2,"open":39.85,"volume":31137200}],"post":[{"timestamp":1229697000,"date":"2008-12-19","index":2485,"close":42.83,"high":43.21,"low":39.8,"open":39.84,"volume":55424200},{"timestamp":1229956200,"date":"2008-12-22","index":2486,"close":41.59,"high":43.34,"low":40.81,"open":43,"volume":20674000},{"timestamp":1230042600,"date":"2008-12-23","index":2487,"close":41.81,"high":42.48,"low":41.14,"open":41.83,"volume":12601200},{"timestamp":1230129000,"date":"2008-12-24","index":2488,"close":41.02,"high":42.1,"low":40.9,"open":42.03,"volume":4777400},{"timestamp":1230301800,"date":"2008-12-26","index":2489,"close":40.85,"high":41.68,"low":40.45,"open":41.55,"volume":3356000},{"timestamp":1230561000,"date":"2008-12-29","index":2490,"close":38.81,"high":40.82,"low":38.52,"open":40.71,"volume":12496800},{"timestamp":1230647400,"date":"2008-12-30","index":2491,"close":38.77,"high":39.3,"low":38.5,"open":39.05,"volume":12809900},{"timestamp":1230733800,"date":"2008-12-31","index":2492,"close":40.58,"high":41.34,"low":38.79,"open":38.79,"volume":17911300},{"timestamp":1230906600,"date":"2009-01-02","index":2493,"close":41.92,"high":42.11,"low":40,"open":40.71,"volume":12766400},{"timestamp":1231165800,"date":"2009-01-05","index":2494,"close":43.3,"high":44.65,"low":41.86,"open":42.23,"volume":20739300},{"timestamp":1231252200,"date":"2009-01-06","index":2495,"close":46.61,"high":47.21,"low":43.75,"open":44.34,"volume":27951700}]},{"date":"2008-09-25","estimated":0.87,"reported":0.86,"pre":[{"timestamp":1221139800,"date":"2008-09-11","index":2415,"close":109.32,"high":109.45,"low":100.8,"open":102.2,"volume":27553100},{"timestamp":1221226200,"date":"2008-09-12","index":2416,"close":105.67,"high":110,"low":105.26,"open":108.15,"volume":20582900},{"timestamp":1221485400,"date":"2008-09-15","index":2417,"close":98.27,"high":102.25,"low":97.62,"open":99.73,"volume":24980900},{"timestamp":1221571800,"date":"2008-09-16","index":2418,"close":100.72,"high":102.95,"low":92.2,"open":95.08,"volume":30880900},{"timestamp":1221658200,"date":"2008-09-17","index":2419,"close":93,"high":101.07,"low":92,"open":98.54,"volume":29522000},{"timestamp":1221744600,"date":"2008-09-18","index":2420,"close":98.18,"high":100,"low":88.01,"open":95.77,"volume":34832800},{"timestamp":1221831000,"date":"2008-09-19","index":2421,"close":103.44,"high":107.9,"low":99.6,"open":103.78,"volume":30555700},{"timestamp":1222090200,"date":"2008-09-22","index":2422,"close":97.84,"high":103.28,"low":97.64,"open":103.26,"volume":16331000},{"timestamp":1222176600,"date":"2008-09-23","index":2423,"close":96.97,"high":100.85,"low":95.4,"open":98.57,"volume":25205200},{"timestamp":1222263000,"date":"2008-09-24","index":2424,"close":96.71,"high":98.99,"low":95.04,"open":97.51,"volume":17231100},{"timestamp":1222349400,"date":"2008-09-25","index":2425,"close":97.53,"high":100.96,"low":96.66,"open":97.35,"volume":39552900}],"post":[{"timestamp":1222435800,"date":"2008-09-26","index":2426,"close":70.76,"high":77.75,"low":69.5,"open":77.01,"volume":95072500},{"timestamp":1222695000,"date":"2008-09-29","index":2427,"close":61.73,"high":69.35,"low":60.03,"open":68.91,"volume":45529700},{"timestamp":1222781400,"date":"2008-09-30","index":2428,"close":68.3,"high":68.7,"low":63.63,"open":64.83,"volume":36277200},{"timestamp":1222867800,"date":"2008-10-01","index":2429,"close":66.93,"high":68.13,"low":64.05,"open":67.5,"volume":28286400},{"timestamp":1222954200,"date":"2008-10-02","index":2430,"close":62,"high":66.67,"low":61.75,"open":65.33,"volume":23708700},{"timestamp":1223040600,"date":"2008-10-03","index":2431,"close":60.96,"high":66.95,"low":60.93,"open":64.11,"volume":31042800},{"timestamp":1223299800,"date":"2008-10-06","index":2432,"close":59.66,"high":59.95,"low":52.5,"open":57.7,"volume":46709800},{"timestamp":1223386200,"date":"2008-10-07","index":2433,"close":55.05,"high":61.45,"low":54.8,"open":61.15,"volume":39720200},{"timestamp":1223472600,"date":"2008-10-08","index":2434,"close":57.6,"high":61.31,"low":52.8,"open":53.8,"volume":52059600},{"timestamp":1223559000,"date":"2008-10-09","index":2435,"close":59.03,"high":62.37,"low":55.09,"open":61.66,"volume":35757300},{"timestamp":1223645400,"date":"2008-10-10","index":2436,"close":55.28,"high":59.5,"low":50.22,"open":53.09,"volume":60660200}]},{"date":"2008-06-25","estimated":0.85,"reported":0.84,"pre":[{"timestamp":1213191000,"date":"2008-06-11","index":2351,"close":131.79,"high":135.79,"low":131.57,"open":135.38,"volume":13582600},{"timestamp":1213277400,"date":"2008-06-12","index":2352,"close":129.59,"high":134.12,"low":128.1,"open":133.34,"volume":15327400},{"timestamp":1213363800,"date":"2008-06-13","index":2353,"close":132.96,"high":133.19,"low":127.63,"open":130.41,"volume":15023900},{"timestamp":1213623000,"date":"2008-06-16","index":2354,"close":140.98,"high":142.12,"low":133.56,"open":133.74,"volume":21302900},{"timestamp":1213709400,"date":"2008-06-17","index":2355,"close":142.16,"high":145.94,"low":140.89,"open":142.92,"volume":21767700},{"timestamp":1213795800,"date":"2008-06-18","index":2356,"close":144.45,"high":144.66,"low":141.92,"open":143.15,"volume":16793900},{"timestamp":1213882200,"date":"2008-06-19","index":2357,"close":147.55,"high":148.13,"low":143.89,"open":144.33,"volume":18240000},{"timestamp":1213968600,"date":"2008-06-20","index":2358,"close":144.56,"high":146.54,"low":142.9,"open":145.76,"volume":14840100},{"timestamp":1214227800,"date":"2008-06-23","index":2359,"close":143.06,"high":147.5,"low":143,"open":146.48,"volume":15150700},{"timestamp":1214314200,"date":"2008-06-24","index":2360,"close":140.48,"high":143.99,"low":138.83,"open":143.39,"volume":16799000},{"timestamp":1214400600,"date":"2008-06-25","index":2361,"close":142.34,"high":142.4,"low":137.49,"open":139.97,"volume":31463000}],"post":[{"timestamp":1214487000,"date":"2008-06-26","index":2362,"close":123.46,"high":128.98,"low":123,"open":128.01,"volume":47520400},{"timestamp":1214573400,"date":"2008-06-27","index":2363,"close":120.98,"high":122.12,"low":116.63,"open":120.08,"volume":31354200},{"timestamp":1214832600,"date":"2008-06-30","index":2364,"close":116.9,"high":121.34,"low":116.57,"open":121.27,"volume":21861000},{"timestamp":1214919000,"date":"2008-07-01","index":2365,"close":123.27,"high":123.5,"low":113.72,"open":114.83,"volume":26886700},{"timestamp":1215005400,"date":"2008-07-02","index":2366,"close":116.2,"high":124.5,"low":115.91,"open":124.01,"volume":21279300},{"timestamp":1215091800,"date":"2008-07-03","index":2367,"close":115.04,"high":118.09,"low":113.79,"open":116.86,"volume":12927000},{"timestamp":1215437400,"date":"2008-07-07","index":2368,"close":115.66,"high":118.55,"low":112.65,"open":117.95,"volume":20017600},{"timestamp":1215523800,"date":"2008-07-08","index":2369,"close":122.04,"high":122.16,"low":114.78,"open":116.83,"volume":23836500},{"timestamp":1215610200,"date":"2008-07-09","index":2370,"close":117.54,"high":122.13,"low":117.5,"open":121.47,"volume":18684100},{"timestamp":1215696600,"date":"2008-07-10","index":2371,"close":117.13,"high":119.87,"low":114.17,"open":118.95,"volume":17406900},{"timestamp":1215783000,"date":"2008-07-11","index":2372,"close":109.79,"high":117,"low":108.65,"open":115.3,"volume":30386000}]},{"date":"2008-04-02","estimated":0.7,"reported":0.72,"pre":[{"timestamp":1205847000,"date":"2008-03-18","index":2292,"close":105,"high":105.12,"low":100.17,"open":100.3,"volume":18786100},{"timestamp":1205933400,"date":"2008-03-19","index":2293,"close":101.12,"high":106,"low":101.12,"open":105.99,"volume":17103600},{"timestamp":1206019800,"date":"2008-03-20","index":2294,"close":104.94,"high":106.14,"low":99.7,"open":101.48,"volume":18426100},{"timestamp":1206365400,"date":"2008-03-24","index":2295,"close":111.83,"high":112.24,"low":106.65,"open":106.88,"volume":20748200},{"timestamp":1206451800,"date":"2008-03-25","index":2296,"close":115.95,"high":117.33,"low":111.3,"open":111.68,"volume":27135300},{"timestamp":1206538200,"date":"2008-03-26","index":2297,"close":118.15,"high":118.35,"low":114.71,"open":115.9,"volume":20601100},{"timestamp":1206624600,"date":"2008-03-27","index":2298,"close":112.15,"high":117.54,"low":111.83,"open":117.08,"volume":24655300},{"timestamp":1206711000,"date":"2008-03-28","index":2299,"close":115.34,"high":116.55,"low":113.71,"open":114.73,"volume":18884300},{"timestamp":1206970200,"date":"2008-03-31","index":2300,"close":112.23,"high":117,"low":110.32,"open":116.55,"volume":24400700},{"timestamp":1207056600,"date":"2008-04-01","index":2301,"close":117.48,"high":117.51,"low":113.01,"open":115.17,"volume":22969900},{"timestamp":1207143000,"date":"2008-04-02","index":2302,"close":115.79,"high":120.07,"low":111.9,"open":118.75,"volume":44245600}],"post":[{"timestamp":1207229400,"date":"2008-04-03","index":2303,"close":122.58,"high":124.03,"low":116.66,"open":118.39,"volume":53554500},{"timestamp":1207315800,"date":"2008-04-04","index":2304,"close":119.99,"high":123.19,"low":119.75,"open":121.96,"volume":24423100},{"timestamp":1207575000,"date":"2008-04-07","index":2305,"close":118.07,"high":121.94,"low":116.66,"open":121.33,"volume":21222300},{"timestamp":1207661400,"date":"2008-04-08","index":2306,"close":120.98,"high":121.02,"low":116.61,"open":116.77,"volume":20786900},{"timestamp":1207747800,"date":"2008-04-09","index":2307,"close":118.16,"high":120.83,"low":117.49,"open":120.33,"volume":17031800},{"timestamp":1207834200,"date":"2008-04-10","index":2308,"close":120.68,"high":121.45,"low":118,"open":118.11,"volume":21285500},{"timestamp":1207920600,"date":"2008-04-11","index":2309,"close":115.85,"high":119.77,"low":115.1,"open":118.96,"volume":19158600},{"timestamp":1208179800,"date":"2008-04-14","index":2310,"close":115.47,"high":117.15,"low":114.12,"open":115.95,"volume":15111900},{"timestamp":1208266200,"date":"2008-04-15","index":2311,"close":115.65,"high":117.24,"low":113.67,"open":116.64,"volume":13249900},{"timestamp":1208352600,"date":"2008-04-16","index":2312,"close":120.12,"high":120.86,"low":117.45,"open":117.49,"volume":16230700},{"timestamp":1208439000,"date":"2008-04-17","index":2313,"close":118.63,"high":120.24,"low":117.9,"open":119.49,"volume":13615300}]},{"date":"2007-12-20","estimated":0.62,"reported":0.65,"pre":[{"timestamp":1196951400,"date":"2007-12-06","index":2223,"close":103.88,"high":104.76,"low":98.83,"open":100.1,"volume":29181500},{"timestamp":1197037800,"date":"2007-12-07","index":2224,"close":103.65,"high":105.87,"low":103.02,"open":105.38,"volume":22411000},{"timestamp":1197297000,"date":"2007-12-10","index":2225,"close":102.38,"high":104.8,"low":101.5,"open":103.95,"volume":18762000},{"timestamp":1197383400,"date":"2007-12-11","index":2226,"close":97.89,"high":103.38,"low":97.4,"open":102.84,"volume":26047100},{"timestamp":1197469800,"date":"2007-12-12","index":2227,"close":100.21,"high":101.39,"low":98.33,"open":100.73,"volume":26703700},{"timestamp":1197556200,"date":"2007-12-13","index":2228,"close":104.3,"high":104.5,"low":98.65,"open":99.98,"volume":25444000},{"timestamp":1197642600,"date":"2007-12-14","index":2229,"close":105.98,"high":109.21,"low":103.67,"open":103.84,"volume":28357800},{"timestamp":1197901800,"date":"2007-12-17","index":2230,"close":100.26,"high":106.93,"low":100.05,"open":105.5,"volume":22651500},{"timestamp":1197988200,"date":"2007-12-18","index":2231,"close":100.69,"high":102.66,"low":98.8,"open":102.2,"volume":24099200},{"timestamp":1198074600,"date":"2007-12-19","index":2232,"close":102.13,"high":103.36,"low":100.5,"open":100.87,"volume":21085900},{"timestamp":1198161000,"date":"2007-12-20","index":2233,"close":106.99,"high":108,"low":104.26,"open":105.5,"volume":44462600}],"post":[{"timestamp":1198247400,"date":"2007-12-21","index":2234,"close":118.63,"high":122.16,"low":116.37,"open":122.16,"volume":56371700},{"timestamp":1198506600,"date":"2007-12-24","index":2235,"close":117.98,"high":119.61,"low":117.58,"open":119.27,"volume":10351100},{"timestamp":1198679400,"date":"2007-12-26","index":2236,"close":118.94,"high":120.75,"low":114.37,"open":117.09,"volume":21320800},{"timestamp":1198765800,"date":"2007-12-27","index":2237,"close":117.36,"high":120.98,"low":117,"open":117.67,"volume":16631500},{"timestamp":1198852200,"date":"2007-12-28","index":2238,"close":116.94,"high":119.2,"low":115.97,"open":118.28,"volume":13955700},{"timestamp":1199111400,"date":"2007-12-31","index":2239,"close":113.4,"high":117.21,"low":113.28,"open":117,"volume":16673200},{"timestamp":1199284200,"date":"2008-01-02","index":2240,"close":113.71,"high":116.05,"low":111.2,"open":114.45,"volume":24207000},{"timestamp":1199370600,"date":"2008-01-03","index":2241,"close":112.82,"high":114.33,"low":112.49,"open":113.71,"volume":15092100},{"timestamp":1199457000,"date":"2008-01-04","index":2242,"close":103.35,"high":110.43,"low":103.28,"open":109.71,"volume":27656100},{"timestamp":1199716200,"date":"2008-01-07","index":2243,"close":99.83,"high":104.97,"low":95.76,"open":103.84,"volume":41221400},{"timestamp":1199802600,"date":"2008-01-08","index":2244,"close":96.44,"high":103.84,"low":95.69,"open":101.23,"volume":32615300}]},{"date":"2007-10-04","estimated":0.5,"reported":0.5,"pre":[{"timestamp":1190295000,"date":"2007-09-20","index":2169,"close":90.23,"high":92.42,"low":89.65,"open":91.86,"volume":12329900},{"timestamp":1190381400,"date":"2007-09-21","index":2170,"close":93.18,"high":93.35,"low":91.26,"open":91.43,"volume":15874800},{"timestamp":1190640600,"date":"2007-09-24","index":2171,"close":94.5,"high":96.35,"low":94,"open":94.54,"volume":14218100},{"timestamp":1190727000,"date":"2007-09-25","index":2172,"close":96.82,"high":96.85,"low":93.2,"open":93.78,"volume":14461600},{"timestamp":1190813400,"date":"2007-09-26","index":2173,"close":99,"high":100.75,"low":97.95,"open":99.75,"volume":21996400},{"timestamp":1190899800,"date":"2007-09-27","index":2174,"close":99.86,"high":100.98,"low":99.12,"open":100.89,"volume":13652700},{"timestamp":1190986200,"date":"2007-09-28","index":2175,"close":98.55,"high":99.73,"low":96.85,"open":99.47,"volume":15335300},{"timestamp":1191245400,"date":"2007-10-01","index":2176,"close":98.66,"high":100.01,"low":96.51,"open":98.02,"volume":18371200},{"timestamp":1191331800,"date":"2007-10-02","index":2177,"close":96.26,"high":98.15,"low":95.02,"open":97.91,"volume":18224600},{"timestamp":1191418200,"date":"2007-10-03","index":2178,"close":96.28,"high":98.6,"low":95.38,"open":96.2,"volume":18568500},{"timestamp":1191504600,"date":"2007-10-04","index":2179,"close":100.54,"high":100.79,"low":96.77,"open":98.46,"volume":40064800}],"post":[{"timestamp":1191591000,"date":"2007-10-05","index":2180,"close":113.37,"high":114.76,"low":107.48,"open":107.66,"volume":65295300},{"timestamp":1191850200,"date":"2007-10-08","index":2181,"close":117.65,"high":118.77,"low":114.51,"open":118.17,"volume":31818300},{"timestamp":1191936600,"date":"2007-10-09","index":2182,"close":115.52,"high":118.8,"low":114.26,"open":118.59,"volume":23603700},{"timestamp":1192023000,"date":"2007-10-10","index":2183,"close":116.88,"high":117.78,"low":113.75,"open":115.59,"volume":22222200},{"timestamp":1192109400,"date":"2007-10-11","index":2184,"close":111,"high":118.74,"low":105.02,"open":118.52,"volume":37802000},{"timestamp":1192195800,"date":"2007-10-12","index":2185,"close":113.91,"high":114.09,"low":109.87,"open":111.46,"volume":20487700},{"timestamp":1192455000,"date":"2007-10-15","index":2186,"close":109.71,"high":114.9,"low":108.22,"open":114.22,"volume":20856500},{"timestamp":1192541400,"date":"2007-10-16","index":2187,"close":110.09,"high":110.9,"low":106.64,"open":107.23,"volume":17323800},{"timestamp":1192627800,"date":"2007-10-17","index":2188,"close":114.23,"high":114.62,"low":110.11,"open":114.62,"volume":21936100},{"timestamp":1192714200,"date":"2007-10-18","index":2189,"close":117.11,"high":117.92,"low":113,"open":113.46,"volume":18737600},{"timestamp":1192800600,"date":"2007-10-19","index":2190,"close":114.97,"high":117.48,"low":113.71,"open":117.33,"volume":23285900}]},{"date":"2007-06-28","estimated":0.35,"reported":0.39,"pre":[{"timestamp":1181827800,"date":"2007-06-14","index":2101,"close":57.06,"high":57.31,"low":56.53,"open":57.05,"volume":13300200},{"timestamp":1181914200,"date":"2007-06-15","index":2102,"close":57.92,"high":58,"low":57.02,"open":57.66,"volume":16664100},{"timestamp":1182173400,"date":"2007-06-18","index":2103,"close":58.68,"high":59.14,"low":58.12,"open":58.22,"volume":14144100},{"timestamp":1182259800,"date":"2007-06-19","index":2104,"close":57.21,"high":58.63,"low":57.21,"open":58.62,"volume":16348200},{"timestamp":1182346200,"date":"2007-06-20","index":2105,"close":56.2,"high":57.5,"low":56.07,"open":57.35,"volume":15795000},{"timestamp":1182432600,"date":"2007-06-21","index":2106,"close":56.99,"high":57.24,"low":56.21,"open":56.41,"volume":13998000},{"timestamp":1182519000,"date":"2007-06-22","index":2107,"close":56.88,"high":57.67,"low":56.19,"open":57.5,"volume":16684200},{"timestamp":1182778200,"date":"2007-06-25","index":2108,"close":55.26,"high":57.07,"low":55,"open":57.02,"volume":20083500},{"timestamp":1182864600,"date":"2007-06-26","index":2109,"close":54.43,"high":55.94,"low":54.21,"open":55.82,"volume":17490900},{"timestamp":1182951000,"date":"2007-06-27","index":2110,"close":54.48,"high":54.94,"low":53.1,"open":54,"volume":18149700},{"timestamp":1183037400,"date":"2007-06-28","index":2111,"close":55.2,"high":55.38,"low":54.21,"open":54.45,"volume":34006800}],"post":[{"timestamp":1183123800,"date":"2007-06-29","index":2112,"close":66.66,"high":66.86,"low":63.8,"open":65.29,"volume":90559200},{"timestamp":1183383000,"date":"2007-07-02","index":2113,"close":71.42,"high":71.8,"low":66.36,"open":67.32,"volume":56580300},{"timestamp":1183469400,"date":"2007-07-03","index":2114,"close":69.31,"high":72.3,"low":68.8,"open":71.83,"volume":26506800},{"timestamp":1183642200,"date":"2007-07-05","index":2115,"close":72.06,"high":72.43,"low":69.67,"open":72.15,"volume":39750300},{"timestamp":1183728600,"date":"2007-07-06","index":2116,"close":71.78,"high":72.67,"low":70.87,"open":71.59,"volume":24100500},{"timestamp":1183987800,"date":"2007-07-09","index":2117,"close":71.47,"high":72.58,"low":71.28,"open":72.11,"volume":16751400},{"timestamp":1184074200,"date":"2007-07-10","index":2118,"close":69.75,"high":71.24,"low":69.57,"open":71.04,"volume":20964000},{"timestamp":1184160600,"date":"2007-07-11","index":2119,"close":70.36,"high":70.6,"low":68.77,"open":69.95,"volume":22311000},{"timestamp":1184247000,"date":"2007-07-12","index":2120,"close":71.82,"high":72.31,"low":70.7,"open":70.78,"volume":19463100},{"timestamp":1184333400,"date":"2007-07-13","index":2121,"close":75.84,"high":76.06,"low":71.53,"open":72,"volume":40518300},{"timestamp":1184592600,"date":"2007-07-16","index":2122,"close":75.51,"high":78.17,"low":75.44,"open":76.3,"volume":39635100}]},{"date":"2007-04-11","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1175002200,"date":"2007-03-27","index":2046,"close":45.89,"high":46.3,"low":45.43,"open":46.11,"volume":13604700},{"timestamp":1175088600,"date":"2007-03-28","index":2047,"close":45.3,"high":46.26,"low":45.26,"open":45.59,"volume":16393200},{"timestamp":1175175000,"date":"2007-03-29","index":2048,"close":45.28,"high":45.69,"low":44.63,"open":45.67,"volume":12973800},{"timestamp":1175261400,"date":"2007-03-30","index":2049,"close":45.5,"high":45.74,"low":45.01,"open":45.28,"volume":11138100},{"timestamp":1175520600,"date":"2007-04-02","index":2050,"close":45.74,"high":45.98,"low":45.28,"open":45.92,"volume":11070000},{"timestamp":1175607000,"date":"2007-04-03","index":2051,"close":46.94,"high":47.29,"low":45.78,"open":46,"volume":16512900},{"timestamp":1175693400,"date":"2007-04-04","index":2052,"close":47.51,"high":47.57,"low":46.87,"open":47.06,"volume":17402700},{"timestamp":1175779800,"date":"2007-04-05","index":2053,"close":48.59,"high":48.63,"low":47.83,"open":47.83,"volume":14297400},{"timestamp":1176125400,"date":"2007-04-09","index":2054,"close":48.75,"high":49.6,"low":48.35,"open":49.2,"volume":18010200},{"timestamp":1176211800,"date":"2007-04-10","index":2055,"close":49.44,"high":49.44,"low":48.72,"open":48.88,"volume":13596000},{"timestamp":1176298200,"date":"2007-04-11","index":2056,"close":48.67,"high":49.65,"low":48.57,"open":49.58,"volume":35756700}],"post":[{"timestamp":1176384600,"date":"2007-04-12","index":2057,"close":44.7,"high":45.29,"low":44.13,"open":44.99,"volume":56638200},{"timestamp":1176471000,"date":"2007-04-13","index":2058,"close":44.25,"high":44.79,"low":43.94,"open":44.7,"volume":22929900},{"timestamp":1176730200,"date":"2007-04-16","index":2059,"close":44.18,"high":44.5,"low":43.47,"open":44.31,"volume":17529300},{"timestamp":1176816600,"date":"2007-04-17","index":2060,"close":43.76,"high":44.91,"low":43.75,"open":44.23,"volume":19389900},{"timestamp":1176903000,"date":"2007-04-18","index":2061,"close":44.79,"high":45.03,"low":42.93,"open":43.03,"volume":35157600},{"timestamp":1176989400,"date":"2007-04-19","index":2062,"close":44.16,"high":44.66,"low":44.09,"open":44.46,"volume":12944400},{"timestamp":1177075800,"date":"2007-04-20","index":2063,"close":44.2,"high":44.77,"low":43.93,"open":44.58,"volume":11123100},{"timestamp":1177335000,"date":"2007-04-23","index":2064,"close":44.33,"high":44.72,"low":44,"open":44.19,"volume":8500200},{"timestamp":1177421400,"date":"2007-04-24","index":2065,"close":44.01,"high":44.6,"low":43.97,"open":44.5,"volume":8514000},{"timestamp":1177507800,"date":"2007-04-25","index":2066,"close":45.18,"high":45.61,"low":44.36,"open":44.44,"volume":19052100},{"timestamp":1177594200,"date":"2007-04-26","index":2067,"close":45.09,"high":45.5,"low":44.93,"open":45.2,"volume":7630500}]},{"date":"2006-12-21","estimated":0.31,"reported":0.31,"pre":[{"timestamp":1165501800,"date":"2006-12-07","index":1973,"close":42.92,"high":44.53,"low":42.9,"open":44.22,"volume":27622200},{"timestamp":1165588200,"date":"2006-12-08","index":1974,"close":42.56,"high":43.45,"low":41.78,"open":42.57,"volume":36885900},{"timestamp":1165847400,"date":"2006-12-11","index":1975,"close":42.4,"high":43.19,"low":41.91,"open":42.28,"volume":21567000},{"timestamp":1165933800,"date":"2006-12-12","index":1976,"close":41.55,"high":42.42,"low":41.37,"open":42.28,"volume":21054300},{"timestamp":1166020200,"date":"2006-12-13","index":1977,"close":42.49,"high":42.55,"low":41.2,"open":41.98,"volume":24913500},{"timestamp":1166106600,"date":"2006-12-14","index":1978,"close":44.67,"high":44.9,"low":42.8,"open":43.15,"volume":42017100},{"timestamp":1166193000,"date":"2006-12-15","index":1979,"close":45,"high":46.1,"low":44.89,"open":45.12,"volume":36523800},{"timestamp":1166452200,"date":"2006-12-18","index":1980,"close":45.17,"high":46.5,"low":44.84,"open":45.36,"volume":28109700},{"timestamp":1166538600,"date":"2006-12-19","index":1981,"close":44.08,"high":44.66,"low":43.87,"open":44.53,"volume":26464200},{"timestamp":1166625000,"date":"2006-12-20","index":1982,"close":44.92,"high":45.2,"low":44.23,"open":44.3,"volume":22529400},{"timestamp":1166711400,"date":"2006-12-21","index":1983,"close":44.57,"high":45.57,"low":43.87,"open":44.99,"volume":38029800}],"post":[{"timestamp":1166797800,"date":"2006-12-22","index":1984,"close":43.33,"high":46.7,"low":43.18,"open":46.65,"volume":73041900},{"timestamp":1167143400,"date":"2006-12-26","index":1985,"close":42.54,"high":43.33,"low":42.25,"open":43.33,"volume":20396400},{"timestamp":1167229800,"date":"2006-12-27","index":1986,"close":43.14,"high":43.5,"low":42.54,"open":42.81,"volume":17907300},{"timestamp":1167316200,"date":"2006-12-28","index":1987,"close":43.2,"high":43.65,"low":42.72,"open":43.37,"volume":15339000},{"timestamp":1167402600,"date":"2006-12-29","index":1988,"close":42.59,"high":43.43,"low":42.59,"open":43.27,"volume":11083800},{"timestamp":1167834600,"date":"2007-01-03","index":1989,"close":42.85,"high":44.03,"low":41.7,"open":43.09,"volume":34739100},{"timestamp":1167921000,"date":"2007-01-04","index":1990,"close":46.19,"high":46.32,"low":42.42,"open":42.95,"volume":46007700},{"timestamp":1168007400,"date":"2007-01-05","index":1991,"close":47.1,"high":47.31,"low":45.17,"open":45.5,"volume":41453400},{"timestamp":1168266600,"date":"2007-01-08","index":1992,"close":47.39,"high":48.41,"low":46.61,"open":47.28,"volume":38547300},{"timestamp":1168353000,"date":"2007-01-09","index":1993,"close":43.67,"high":47.67,"low":43.26,"open":47.57,"volume":74142000},{"timestamp":1168439400,"date":"2007-01-10","index":1994,"close":45.03,"high":45.4,"low":43.8,"open":44.16,"volume":46866000}]},{"date":"2006-09-28","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1158240600,"date":"2006-09-14","index":1914,"close":28.29,"high":28.38,"low":27.68,"open":27.73,"volume":11713500},{"timestamp":1158327000,"date":"2006-09-15","index":1915,"close":28.42,"high":29.18,"low":28.26,"open":28.55,"volume":26487900},{"timestamp":1158586200,"date":"2006-09-18","index":1916,"close":28.08,"high":28.83,"low":27.79,"open":28.33,"volume":18741000},{"timestamp":1158672600,"date":"2006-09-19","index":1917,"close":28.33,"high":28.86,"low":28.25,"open":28.43,"volume":23771400},{"timestamp":1158759000,"date":"2006-09-20","index":1918,"close":29.63,"high":29.7,"low":28.45,"open":28.59,"volume":25737600},{"timestamp":1158845400,"date":"2006-09-21","index":1919,"close":29.1,"high":29.67,"low":28.91,"open":29.61,"volume":18743400},{"timestamp":1158931800,"date":"2006-09-22","index":1920,"close":28.95,"high":29.15,"low":28.66,"open":29.04,"volume":10358700},{"timestamp":1159191000,"date":"2006-09-25","index":1921,"close":29.27,"high":29.37,"low":28.37,"open":29.17,"volume":15144900},{"timestamp":1159277400,"date":"2006-09-26","index":1922,"close":29.24,"high":29.66,"low":28.99,"open":29.28,"volume":14269800},{"timestamp":1159363800,"date":"2006-09-27","index":1923,"close":28.73,"high":29.15,"low":28.27,"open":28.98,"volume":18305400},{"timestamp":1159450200,"date":"2006-09-28","index":1924,"close":28.69,"high":29.16,"low":28.36,"open":28.73,"volume":43466700}],"post":[{"timestamp":1159536600,"date":"2006-09-29","index":1925,"close":34.22,"high":34.83,"low":33.91,"open":34.06,"volume":103118400},{"timestamp":1159795800,"date":"2006-10-02","index":1926,"close":33.34,"high":34.24,"low":32.92,"open":34.03,"volume":31156800},{"timestamp":1159882200,"date":"2006-10-03","index":1927,"close":34.02,"high":34.16,"low":32.92,"open":33.28,"volume":28422600},{"timestamp":1159968600,"date":"2006-10-04","index":1928,"close":36.27,"high":36.27,"low":33.74,"open":33.92,"volume":41772600},{"timestamp":1160055000,"date":"2006-10-05","index":1929,"close":36.67,"high":36.81,"low":35.67,"open":36.04,"volume":31349400},{"timestamp":1160141400,"date":"2006-10-06","index":1930,"close":36.26,"high":37.5,"low":36.2,"open":36.35,"volume":32325900},{"timestamp":1160400600,"date":"2006-10-09","index":1931,"close":37.87,"high":37.94,"low":36.61,"open":36.62,"volume":23641200},{"timestamp":1160487000,"date":"2006-10-10","index":1932,"close":37.58,"high":38.37,"low":37.02,"open":37.84,"volume":28203000},{"timestamp":1160573400,"date":"2006-10-11","index":1933,"close":37.22,"high":37.53,"low":36.48,"open":37.28,"volume":26716200},{"timestamp":1160659800,"date":"2006-10-12","index":1934,"close":37.01,"high":37.61,"low":36.52,"open":37.5,"volume":21405600},{"timestamp":1160746200,"date":"2006-10-13","index":1935,"close":37.95,"high":38.03,"low":36.68,"open":37.07,"volume":28689900}]},{"date":"2006-06-29","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1150378200,"date":"2006-06-15","index":1851,"close":21.48,"high":21.67,"low":20.61,"open":21.02,"volume":10003800},{"timestamp":1150464600,"date":"2006-06-16","index":1852,"close":21.23,"high":21.37,"low":20.93,"open":21.36,"volume":8312100},{"timestamp":1150723800,"date":"2006-06-19","index":1853,"close":20.74,"high":21.63,"low":20.55,"open":21.38,"volume":8834400},{"timestamp":1150810200,"date":"2006-06-20","index":1854,"close":20.68,"high":20.82,"low":20.47,"open":20.68,"volume":6968100},{"timestamp":1150896600,"date":"2006-06-21","index":1855,"close":20.95,"high":20.99,"low":20.62,"open":20.79,"volume":11074500},{"timestamp":1150983000,"date":"2006-06-22","index":1856,"close":21.47,"high":21.55,"low":21.12,"open":21.13,"volume":14844000},{"timestamp":1151069400,"date":"2006-06-23","index":1857,"close":21.93,"high":22.16,"low":21.41,"open":21.47,"volume":12013200},{"timestamp":1151328600,"date":"2006-06-26","index":1858,"close":22.22,"high":22.39,"low":21.89,"open":21.92,"volume":8117700},{"timestamp":1151415000,"date":"2006-06-27","index":1859,"close":21.77,"high":22.42,"low":21.66,"open":22.35,"volume":10361400},{"timestamp":1151501400,"date":"2006-06-28","index":1860,"close":21.91,"high":21.92,"low":21.5,"open":21.8,"volume":9041100},{"timestamp":1151587800,"date":"2006-06-29","index":1861,"close":22,"high":22.07,"low":21.35,"open":22,"volume":20273100}],"post":[{"timestamp":1151674200,"date":"2006-06-30","index":1862,"close":23.26,"high":23.39,"low":22.51,"open":23.26,"volume":36148800},{"timestamp":1151933400,"date":"2006-07-03","index":1863,"close":23.8,"high":23.83,"low":23.21,"open":23.21,"volume":6340200},{"timestamp":1152106200,"date":"2006-07-05","index":1864,"close":23.32,"high":23.7,"low":23.29,"open":23.57,"volume":10156200},{"timestamp":1152192600,"date":"2006-07-06","index":1865,"close":23.07,"high":23.35,"low":22.87,"open":23.33,"volume":8554200},{"timestamp":1152279000,"date":"2006-07-07","index":1866,"close":23.33,"high":23.4,"low":22.96,"open":23.04,"volume":9320100},{"timestamp":1152538200,"date":"2006-07-10","index":1867,"close":22.7,"high":23.43,"low":22.43,"open":23.33,"volume":10725600},{"timestamp":1152624600,"date":"2006-07-11","index":1868,"close":22.45,"high":22.59,"low":21.92,"open":22.58,"volume":12242100},{"timestamp":1152711000,"date":"2006-07-12","index":1869,"close":22.15,"high":22.57,"low":22.12,"open":22.34,"volume":6326400},{"timestamp":1152797400,"date":"2006-07-13","index":1870,"close":21.62,"high":22.02,"low":21.35,"open":21.98,"volume":11676300},{"timestamp":1152883800,"date":"2006-07-14","index":1871,"close":21.1,"high":21.66,"low":20.93,"open":21.6,"volume":11035800},{"timestamp":1153143000,"date":"2006-07-17","index":1872,"close":20.9,"high":21.32,"low":20.75,"open":21.01,"volume":8015700}]},{"date":"2006-04-06","estimated":0.22,"reported":0.22,"pre":[{"timestamp":1143124200,"date":"2006-03-23","index":1793,"close":28.26,"high":28.33,"low":27.74,"open":28,"volume":11144400},{"timestamp":1143210600,"date":"2006-03-24","index":1794,"close":27.97,"high":28.44,"low":27.83,"open":28.14,"volume":7940100},{"timestamp":1143469800,"date":"2006-03-27","index":1795,"close":27.88,"high":28.3,"low":27.83,"open":27.89,"volume":6718800},{"timestamp":1143556200,"date":"2006-03-28","index":1796,"close":27.51,"high":28.19,"low":27.2,"open":27.93,"volume":9278100},{"timestamp":1143642600,"date":"2006-03-29","index":1797,"close":28.13,"high":28.25,"low":27.46,"open":27.53,"volume":10786200},{"timestamp":1143729000,"date":"2006-03-30","index":1798,"close":28.33,"high":28.9,"low":28.14,"open":28.23,"volume":11193900},{"timestamp":1143815400,"date":"2006-03-31","index":1799,"close":28.29,"high":28.77,"low":27.93,"open":28.66,"volume":9697800},{"timestamp":1144071000,"date":"2006-04-03","index":1800,"close":28.48,"high":28.62,"low":28.13,"open":28.55,"volume":10907400},{"timestamp":1144157400,"date":"2006-04-04","index":1801,"close":28.76,"high":28.91,"low":28.05,"open":28.05,"volume":17279400},{"timestamp":1144243800,"date":"2006-04-05","index":1802,"close":28.52,"high":29.37,"low":28.48,"open":28.69,"volume":11001900},{"timestamp":1144330200,"date":"2006-04-06","index":1803,"close":28.13,"high":28.42,"low":27.69,"open":28.33,"volume":38806200}],"post":[{"timestamp":1144416600,"date":"2006-04-07","index":1804,"close":26.59,"high":27.22,"low":26.45,"open":26.85,"volume":59453400},{"timestamp":1144675800,"date":"2006-04-10","index":1805,"close":26.04,"high":26.5,"low":25.77,"open":26.29,"volume":18373200},{"timestamp":1144762200,"date":"2006-04-11","index":1806,"close":25.55,"high":26.11,"low":25.35,"open":25.97,"volume":13859400},{"timestamp":1144848600,"date":"2006-04-12","index":1807,"close":25.26,"high":25.82,"low":25.2,"open":25.51,"volume":12933000},{"timestamp":1144935000,"date":"2006-04-13","index":1808,"close":25.46,"high":25.56,"low":25.16,"open":25.3,"volume":7653600},{"timestamp":1145280600,"date":"2006-04-17","index":1809,"close":24.99,"high":25.5,"low":24.86,"open":25.35,"volume":9092400},{"timestamp":1145367000,"date":"2006-04-18","index":1810,"close":25.7,"high":25.82,"low":25.1,"open":25.1,"volume":9900000},{"timestamp":1145453400,"date":"2006-04-19","index":1811,"close":25.89,"high":25.94,"low":25.47,"open":25.68,"volume":6162600},{"timestamp":1145539800,"date":"2006-04-20","index":1812,"close":25.5,"high":26,"low":25.33,"open":25.85,"volume":7435200},{"timestamp":1145626200,"date":"2006-04-21","index":1813,"close":25.3,"high":25.7,"low":25.18,"open":25.6,"volume":8456400},{"timestamp":1145885400,"date":"2006-04-24","index":1814,"close":25.36,"high":25.57,"low":25.12,"open":25.38,"volume":6294300}]},{"date":"2005-12-21","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1133965800,"date":"2005-12-07","index":1721,"close":20.53,"high":20.65,"low":19.91,"open":20.45,"volume":17699400},{"timestamp":1134052200,"date":"2005-12-08","index":1722,"close":20.25,"high":21.11,"low":20.15,"open":21.05,"volume":18224400},{"timestamp":1134138600,"date":"2005-12-09","index":1723,"close":21.38,"high":21.71,"low":19.72,"open":20.45,"volume":68092800},{"timestamp":1134397800,"date":"2005-12-12","index":1724,"close":21.74,"high":22.28,"low":21.6,"open":21.63,"volume":23758800},{"timestamp":1134484200,"date":"2005-12-13","index":1725,"close":21.51,"high":21.86,"low":21.41,"open":21.58,"volume":9350100},{"timestamp":1134570600,"date":"2005-12-14","index":1726,"close":21.71,"high":21.84,"low":21.36,"open":21.6,"volume":11326800},{"timestamp":1134657000,"date":"2005-12-15","index":1727,"close":21.58,"high":21.81,"low":21.52,"open":21.7,"volume":7999200},{"timestamp":1134743400,"date":"2005-12-16","index":1728,"close":20.89,"high":21.72,"low":20.53,"open":21.72,"volume":21472200},{"timestamp":1135002600,"date":"2005-12-19","index":1729,"close":21,"high":21.77,"low":20.99,"open":21.06,"volume":17393700},{"timestamp":1135089000,"date":"2005-12-20","index":1730,"close":20.69,"high":21.39,"low":20.64,"open":21.32,"volume":15981600},{"timestamp":1135175400,"date":"2005-12-21","index":1731,"close":20.59,"high":20.89,"low":20.38,"open":20.86,"volume":20676000}],"post":[{"timestamp":1135261800,"date":"2005-12-22","index":1732,"close":22.77,"high":23.14,"low":21.34,"open":21.67,"volume":63588600},{"timestamp":1135348200,"date":"2005-12-23","index":1733,"close":22.44,"high":22.94,"low":22.27,"open":22.67,"volume":13396500},{"timestamp":1135693800,"date":"2005-12-27","index":1734,"close":22.36,"high":22.75,"low":22.12,"open":22.5,"volume":8063700},{"timestamp":1135780200,"date":"2005-12-28","index":1735,"close":22.39,"high":22.56,"low":22.23,"open":22.37,"volume":6309000},{"timestamp":1135866600,"date":"2005-12-29","index":1736,"close":22.37,"high":22.64,"low":22.32,"open":22.38,"volume":5134500},{"timestamp":1135953000,"date":"2005-12-30","index":1737,"close":22,"high":22.42,"low":22,"open":22.38,"volume":7110000},{"timestamp":1136298600,"date":"2006-01-03","index":1738,"close":22.2,"high":22.36,"low":21.67,"open":22.2,"volume":12574200},{"timestamp":1136385000,"date":"2006-01-04","index":1739,"close":22.93,"high":23.14,"low":21.92,"open":22.18,"volume":20514600},{"timestamp":1136471400,"date":"2006-01-05","index":1740,"close":23.06,"high":23.21,"low":22.75,"open":22.89,"volume":12193200},{"timestamp":1136557800,"date":"2006-01-06","index":1741,"close":24.12,"high":24.5,"low":23.37,"open":23.38,"volume":21383700},{"timestamp":1136817000,"date":"2006-01-09","index":1742,"close":24.44,"high":24.7,"low":23.87,"open":24.08,"volume":12432900}]},{"date":"2005-09-28","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1126704600,"date":"2005-09-14","index":1662,"close":26.69,"high":27.25,"low":26.64,"open":27.2,"volume":12504600},{"timestamp":1126791000,"date":"2005-09-15","index":1663,"close":26.07,"high":26.71,"low":26.02,"open":26.71,"volume":14595000},{"timestamp":1126877400,"date":"2005-09-16","index":1664,"close":26.29,"high":26.53,"low":26.02,"open":26.05,"volume":13844100},{"timestamp":1127136600,"date":"2005-09-19","index":1665,"close":25.9,"high":26.28,"low":25.8,"open":26.28,"volume":8937000},{"timestamp":1127223000,"date":"2005-09-20","index":1666,"close":25.15,"high":26.04,"low":25.11,"open":25.9,"volume":16010400},{"timestamp":1127309400,"date":"2005-09-21","index":1667,"close":25.55,"high":25.77,"low":24.97,"open":25.25,"volume":12935700},{"timestamp":1127395800,"date":"2005-09-22","index":1668,"close":25.53,"high":25.85,"low":25.14,"open":25.53,"volume":11715300},{"timestamp":1127482200,"date":"2005-09-23","index":1669,"close":26.22,"high":26.3,"low":25.25,"open":25.32,"volume":13260300},{"timestamp":1127741400,"date":"2005-09-26","index":1670,"close":25.86,"high":26.53,"low":25.76,"open":26.06,"volume":13784700},{"timestamp":1127827800,"date":"2005-09-27","index":1671,"close":25.81,"high":26.37,"low":25.58,"open":25.85,"volume":20449800},{"timestamp":1127914200,"date":"2005-09-28","index":1672,"close":25.75,"high":26.16,"low":25.61,"open":26.01,"volume":29017800}],"post":[{"timestamp":1128000600,"date":"2005-09-29","index":1673,"close":23.33,"high":24.28,"low":22.8,"open":24.19,"volume":117801600},{"timestamp":1128087000,"date":"2005-09-30","index":1674,"close":22.77,"high":23.42,"low":22.62,"open":23.36,"volume":31745700},{"timestamp":1128346200,"date":"2005-10-03","index":1675,"close":22.7,"high":23.09,"low":22.58,"open":22.97,"volume":19221000},{"timestamp":1128432600,"date":"2005-10-04","index":1676,"close":21.93,"high":22.67,"low":21.49,"open":22.66,"volume":42869400},{"timestamp":1128519000,"date":"2005-10-05","index":1677,"close":22.23,"high":22.41,"low":21.88,"open":22.02,"volume":25762500},{"timestamp":1128605400,"date":"2005-10-06","index":1678,"close":22.32,"high":22.44,"low":21.83,"open":22.25,"volume":17942100},{"timestamp":1128691800,"date":"2005-10-07","index":1679,"close":21.52,"high":22.85,"low":20,"open":22.83,"volume":67998600},{"timestamp":1128951000,"date":"2005-10-10","index":1680,"close":21.44,"high":21.83,"low":21.11,"open":21.53,"volume":15907800},{"timestamp":1129037400,"date":"2005-10-11","index":1681,"close":21.01,"high":21.78,"low":20.92,"open":21.43,"volume":16166700},{"timestamp":1129123800,"date":"2005-10-12","index":1682,"close":21.35,"high":21.81,"low":21.04,"open":21.27,"volume":23201400},{"timestamp":1129210200,"date":"2005-10-13","index":1683,"close":21.81,"high":22.14,"low":21,"open":21.31,"volume":15957900}]},{"date":"2005-06-29","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1118842200,"date":"2005-06-15","index":1599,"close":24,"high":24.43,"low":23.62,"open":24.32,"volume":18213000},{"timestamp":1118928600,"date":"2005-06-16","index":1600,"close":24.59,"high":24.95,"low":23.95,"open":24.02,"volume":25426800},{"timestamp":1119015000,"date":"2005-06-17","index":1601,"close":24.67,"high":24.93,"low":24.36,"open":24.92,"volume":17057700},{"timestamp":1119274200,"date":"2005-06-20","index":1602,"close":24.67,"high":25.17,"low":24.56,"open":24.95,"volume":18497100},{"timestamp":1119360600,"date":"2005-06-21","index":1603,"close":24.69,"high":24.92,"low":24.62,"open":24.88,"volume":10276500},{"timestamp":1119447000,"date":"2005-06-22","index":1604,"close":26.12,"high":26.54,"low":24.67,"open":24.75,"volume":48849600},{"timestamp":1119533400,"date":"2005-06-23","index":1605,"close":25.87,"high":27.2,"low":25.85,"open":26.63,"volume":43191900},{"timestamp":1119619800,"date":"2005-06-24","index":1606,"close":25.7,"high":26.23,"low":25.54,"open":26,"volume":17901900},{"timestamp":1119879000,"date":"2005-06-27","index":1607,"close":25.15,"high":25.91,"low":25.08,"open":25.8,"volume":15117600},{"timestamp":1119965400,"date":"2005-06-28","index":1608,"close":25.53,"high":25.92,"low":25.15,"open":25.33,"volume":15032400},{"timestamp":1120051800,"date":"2005-06-29","index":1609,"close":25.3,"high":26.03,"low":25.25,"open":25.74,"volume":31529700}],"post":[{"timestamp":1120138200,"date":"2005-06-30","index":1610,"close":24.6,"high":25.15,"low":23.8,"open":24.07,"volume":54042600},{"timestamp":1120224600,"date":"2005-07-01","index":1611,"close":24.43,"high":24.93,"low":24.3,"open":24.76,"volume":14952300},{"timestamp":1120570200,"date":"2005-07-05","index":1612,"close":24.63,"high":24.82,"low":24.01,"open":24.02,"volume":15294300},{"timestamp":1120656600,"date":"2005-07-06","index":1613,"close":24.19,"high":24.74,"low":24.11,"open":24.48,"volume":11295600},{"timestamp":1120743000,"date":"2005-07-07","index":1614,"close":24.25,"high":24.31,"low":23.91,"open":23.97,"volume":13486500},{"timestamp":1120829400,"date":"2005-07-08","index":1615,"close":24.19,"high":24.41,"low":24.05,"open":24.25,"volume":11210400},{"timestamp":1121088600,"date":"2005-07-11","index":1616,"close":23.86,"high":24.07,"low":23.56,"open":24,"volume":20928900},{"timestamp":1121175000,"date":"2005-07-12","index":1617,"close":23.9,"high":24.2,"low":23.65,"open":23.77,"volume":14012100},{"timestamp":1121261400,"date":"2005-07-13","index":1618,"close":23.37,"high":24.11,"low":23.24,"open":23.87,"volume":20307000},{"timestamp":1121347800,"date":"2005-07-14","index":1619,"close":24.23,"high":24.27,"low":23.44,"open":23.62,"volume":24035400},{"timestamp":1121434200,"date":"2005-07-15","index":1620,"close":24.09,"high":24.24,"low":23.77,"open":24.08,"volume":11869200}]},{"date":"2005-04-05","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1111415400,"date":"2005-03-21","index":1539,"close":27.38,"high":27.71,"low":26.95,"open":27.68,"volume":22772100},{"timestamp":1111501800,"date":"2005-03-22","index":1540,"close":25.78,"high":27.08,"low":25.63,"open":26.92,"volume":35125500},{"timestamp":1111588200,"date":"2005-03-23","index":1541,"close":25.5,"high":26.41,"low":25.47,"open":25.78,"volume":36829200},{"timestamp":1111674600,"date":"2005-03-24","index":1542,"close":24.83,"high":25.9,"low":24.68,"open":25.75,"volume":35462400},{"timestamp":1112020200,"date":"2005-03-28","index":1543,"close":24.83,"high":25.16,"low":24.35,"open":24.87,"volume":25864500},{"timestamp":1112106600,"date":"2005-03-29","index":1544,"close":24.4,"high":25.1,"low":24.34,"open":24.75,"volume":19243500},{"timestamp":1112193000,"date":"2005-03-30","index":1545,"close":25.71,"high":25.8,"low":24.5,"open":24.56,"volume":37857300},{"timestamp":1112279400,"date":"2005-03-31","index":1546,"close":25.47,"high":25.84,"low":25.2,"open":25.68,"volume":20911800},{"timestamp":1112365800,"date":"2005-04-01","index":1547,"close":25.04,"high":25.89,"low":24.93,"open":25.83,"volume":24833400},{"timestamp":1112621400,"date":"2005-04-04","index":1548,"close":25.05,"high":25.41,"low":24.22,"open":24.45,"volume":35808000},{"timestamp":1112707800,"date":"2005-04-05","index":1549,"close":24.8,"high":25.33,"low":24.67,"open":25.28,"volume":37012200}],"post":[{"timestamp":1112794200,"date":"2005-04-06","index":1550,"close":24.31,"high":24.72,"low":23.71,"open":23.81,"volume":71905500},{"timestamp":1112880600,"date":"2005-04-07","index":1551,"close":25.02,"high":25.05,"low":24.04,"open":24.22,"volume":31490100},{"timestamp":1112967000,"date":"2005-04-08","index":1552,"close":25.74,"high":25.92,"low":24.86,"open":24.88,"volume":39276900},{"timestamp":1113226200,"date":"2005-04-11","index":1553,"close":25.24,"high":25.63,"low":25.07,"open":25.62,"volume":19470600},{"timestamp":1113312600,"date":"2005-04-12","index":1554,"close":25.13,"high":25.42,"low":24.62,"open":25.24,"volume":21891600},{"timestamp":1113399000,"date":"2005-04-13","index":1555,"close":24.85,"high":25.47,"low":24.78,"open":25.17,"volume":24587100},{"timestamp":1113485400,"date":"2005-04-14","index":1556,"close":23.78,"high":25.05,"low":23.64,"open":25.01,"volume":30019800},{"timestamp":1113571800,"date":"2005-04-15","index":1557,"close":23.23,"high":24.05,"low":23.13,"open":23.55,"volume":33270900},{"timestamp":1113831000,"date":"2005-04-18","index":1558,"close":22.92,"high":23.33,"low":22.42,"open":23.18,"volume":27442500},{"timestamp":1113917400,"date":"2005-04-19","index":1559,"close":23.07,"high":23.54,"low":22.87,"open":23.33,"volume":24921000},{"timestamp":1114003800,"date":"2005-04-20","index":1560,"close":22.59,"high":23.44,"low":22.46,"open":23.2,"volume":23981400}]},{"date":"2004-12-22","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1102516200,"date":"2004-12-08","index":1469,"close":30.57,"high":30.85,"low":30.12,"open":30.37,"volume":21446100},{"timestamp":1102602600,"date":"2004-12-09","index":1470,"close":29.85,"high":30.81,"low":29.74,"open":30.75,"volume":25348500},{"timestamp":1102689000,"date":"2004-12-10","index":1471,"close":29.46,"high":30.21,"low":29.19,"open":30.03,"volume":23788800},{"timestamp":1102948200,"date":"2004-12-13","index":1472,"close":30.03,"high":30.15,"low":29.2,"open":29.46,"volume":16796100},{"timestamp":1103034600,"date":"2004-12-14","index":1473,"close":28.48,"high":34.52,"low":27.39,"open":30.06,"volume":106102200},{"timestamp":1103121000,"date":"2004-12-15","index":1474,"close":27.53,"high":28.23,"low":26.86,"open":27.47,"volume":70881900},{"timestamp":1103207400,"date":"2004-12-16","index":1475,"close":27.69,"high":28.25,"low":27.51,"open":27.9,"volume":25890600},{"timestamp":1103293800,"date":"2004-12-17","index":1476,"close":28.45,"high":28.52,"low":27.94,"open":28.43,"volume":20824200},{"timestamp":1103553000,"date":"2004-12-20","index":1477,"close":28.93,"high":29.07,"low":28.25,"open":28.77,"volume":18382500},{"timestamp":1103639400,"date":"2004-12-21","index":1478,"close":29.01,"high":29.32,"low":28.53,"open":29.24,"volume":29828100},{"timestamp":1103725800,"date":"2004-12-22","index":1479,"close":27.83,"high":28.21,"low":27.39,"open":27.9,"volume":48695400}],"post":[{"timestamp":1103812200,"date":"2004-12-23","index":1480,"close":27.98,"high":28.17,"low":27.71,"open":27.71,"volume":12108600},{"timestamp":1104157800,"date":"2004-12-27","index":1481,"close":28.06,"high":28.26,"low":27.85,"open":28.25,"volume":10487100},{"timestamp":1104244200,"date":"2004-12-28","index":1482,"close":28.34,"high":28.37,"low":28.06,"open":28.18,"volume":6804300},{"timestamp":1104330600,"date":"2004-12-29","index":1483,"close":27.87,"high":28.48,"low":27.83,"open":28.3,"volume":12114000},{"timestamp":1104417000,"date":"2004-12-30","index":1484,"close":27.63,"high":28.15,"low":27.6,"open":28.02,"volume":10052400},{"timestamp":1104503400,"date":"2004-12-31","index":1485,"close":27.47,"high":27.79,"low":27.36,"open":27.74,"volume":7439100},{"timestamp":1104762600,"date":"2005-01-03","index":1486,"close":26.42,"high":27.88,"low":26.28,"open":27.75,"volume":24054600},{"timestamp":1104849000,"date":"2005-01-04","index":1487,"close":25.62,"high":26.62,"low":25.44,"open":26.56,"volume":30046500},{"timestamp":1104935400,"date":"2005-01-05","index":1488,"close":25.64,"high":26.24,"low":25.46,"open":25.52,"volume":18666600},{"timestamp":1105021800,"date":"2005-01-06","index":1489,"close":24.92,"high":26.07,"low":24.87,"open":25.87,"volume":23162400},{"timestamp":1105108200,"date":"2005-01-07","index":1490,"close":24.77,"high":25.22,"low":24.12,"open":25.01,"volume":33445500}]},{"date":"2004-09-30","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1095341400,"date":"2004-09-16","index":1411,"close":24.37,"high":24.86,"low":23.8,"open":23.86,"volume":37426200},{"timestamp":1095427800,"date":"2004-09-17","index":1412,"close":24.44,"high":24.93,"low":24,"open":24.43,"volume":30298200},{"timestamp":1095687000,"date":"2004-09-20","index":1413,"close":24.87,"high":24.92,"low":24.11,"open":24.63,"volume":20971800},{"timestamp":1095773400,"date":"2004-09-21","index":1414,"close":25.48,"high":25.52,"low":24.51,"open":25.2,"volume":31860000},{"timestamp":1095859800,"date":"2004-09-22","index":1415,"close":24.53,"high":25.31,"low":24.53,"open":25.23,"volume":23165700},{"timestamp":1095946200,"date":"2004-09-23","index":1416,"close":24.8,"high":25,"low":24.12,"open":24.7,"volume":23014500},{"timestamp":1096032600,"date":"2004-09-24","index":1417,"close":24.86,"high":25.3,"low":24.7,"open":24.83,"volume":16865400},{"timestamp":1096291800,"date":"2004-09-27","index":1418,"close":25.04,"high":25.17,"low":24.47,"open":24.63,"volume":20451300},{"timestamp":1096378200,"date":"2004-09-28","index":1419,"close":25.66,"high":25.7,"low":24.95,"open":25.25,"volume":22920600},{"timestamp":1096464600,"date":"2004-09-29","index":1420,"close":25.57,"high":25.81,"low":25.39,"open":25.65,"volume":19893000},{"timestamp":1096551000,"date":"2004-09-30","index":1421,"close":25.45,"high":25.72,"low":25.01,"open":25.63,"volume":35906400}],"post":[{"timestamp":1096637400,"date":"2004-10-01","index":1422,"close":24.6,"high":25.56,"low":24.43,"open":24.75,"volume":56162700},{"timestamp":1096896600,"date":"2004-10-04","index":1423,"close":25.46,"high":25.67,"low":24.52,"open":25.05,"volume":43093200},{"timestamp":1096983000,"date":"2004-10-05","index":1424,"close":24.93,"high":25.55,"low":24.86,"open":25.25,"volume":20753400},{"timestamp":1097069400,"date":"2004-10-06","index":1425,"close":25.47,"high":25.51,"low":24.76,"open":25.04,"volume":18082500},{"timestamp":1097155800,"date":"2004-10-07","index":1426,"close":25.79,"high":26.26,"low":25.59,"open":25.79,"volume":30174300},{"timestamp":1097242200,"date":"2004-10-08","index":1427,"close":25.24,"high":25.97,"low":25.11,"open":25.55,"volume":18288300},{"timestamp":1097501400,"date":"2004-10-11","index":1428,"close":25.38,"high":25.53,"low":25.09,"open":25.38,"volume":11589900},{"timestamp":1097587800,"date":"2004-10-12","index":1429,"close":25.66,"high":25.72,"low":24.91,"open":25.26,"volume":18180300},{"timestamp":1097674200,"date":"2004-10-13","index":1430,"close":25.97,"high":26.24,"low":25.65,"open":26.11,"volume":25865700},{"timestamp":1097760600,"date":"2004-10-14","index":1431,"close":26.6,"high":26.73,"low":25.84,"open":26.03,"volume":25842300},{"timestamp":1097847000,"date":"2004-10-15","index":1432,"close":27.25,"high":27.47,"low":26.58,"open":26.59,"volume":31434600}]},{"date":"2004-06-29","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1087306200,"date":"2004-06-15","index":1346,"close":19.02,"high":19.03,"low":18.34,"open":18.41,"volume":25484100},{"timestamp":1087392600,"date":"2004-06-16","index":1347,"close":19.19,"high":19.29,"low":18.79,"open":19.08,"volume":13305000},{"timestamp":1087479000,"date":"2004-06-17","index":1348,"close":19.47,"high":19.72,"low":18.9,"open":19.17,"volume":25570800},{"timestamp":1087565400,"date":"2004-06-18","index":1349,"close":19.84,"high":20,"low":19.56,"open":19.68,"volume":23714700},{"timestamp":1087824600,"date":"2004-06-21","index":1350,"close":19.31,"high":20.1,"low":19.27,"open":19.97,"volume":15760800},{"timestamp":1087911000,"date":"2004-06-22","index":1351,"close":19.45,"high":19.88,"low":18.85,"open":19.83,"volume":26119200},{"timestamp":1087997400,"date":"2004-06-23","index":1352,"close":20.08,"high":20.41,"low":19.3,"open":19.33,"volume":25588500},{"timestamp":1088083800,"date":"2004-06-24","index":1353,"close":20.34,"high":20.54,"low":19.97,"open":20.12,"volume":18084600},{"timestamp":1088170200,"date":"2004-06-25","index":1354,"close":20.23,"high":20.5,"low":19.94,"open":20.43,"volume":13943400},{"timestamp":1088429400,"date":"2004-06-28","index":1355,"close":20.33,"high":20.84,"low":20.07,"open":20.72,"volume":23686800},{"timestamp":1088515800,"date":"2004-06-29","index":1356,"close":19.79,"high":20.38,"low":19.78,"open":20.33,"volume":33133500}],"post":[{"timestamp":1088602200,"date":"2004-06-30","index":1357,"close":22.82,"high":23.09,"low":21.53,"open":21.89,"volume":95670900},{"timestamp":1088688600,"date":"2004-07-01","index":1358,"close":23.82,"high":24.02,"low":22.59,"open":22.78,"volume":59267100},{"timestamp":1088775000,"date":"2004-07-02","index":1359,"close":23.64,"high":23.9,"low":23.3,"open":23.53,"volume":22870500},{"timestamp":1089120600,"date":"2004-07-06","index":1360,"close":22.64,"high":23.62,"low":22.56,"open":23.47,"volume":28970400},{"timestamp":1089207000,"date":"2004-07-07","index":1361,"close":22.55,"high":22.95,"low":22.29,"open":22.77,"volume":17907000},{"timestamp":1089293400,"date":"2004-07-08","index":1362,"close":22.54,"high":22.86,"low":22.24,"open":22.33,"volume":15452700},{"timestamp":1089379800,"date":"2004-07-09","index":1363,"close":22.25,"high":22.91,"low":22.15,"open":22.9,"volume":13706400},{"timestamp":1089639000,"date":"2004-07-12","index":1364,"close":21.88,"high":22.38,"low":21.5,"open":22.12,"volume":18770700},{"timestamp":1089725400,"date":"2004-07-13","index":1365,"close":22.28,"high":22.44,"low":22.04,"open":22.27,"volume":19479900},{"timestamp":1089811800,"date":"2004-07-14","index":1366,"close":21.98,"high":22.34,"low":21.28,"open":21.98,"volume":33903900},{"timestamp":1089898200,"date":"2004-07-15","index":1367,"close":20.54,"high":22.1,"low":20.45,"open":22.02,"volume":45855000}]},{"date":"2004-04-07","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1080138600,"date":"2004-03-24","index":1290,"close":14.34,"high":14.56,"low":13.85,"open":14.41,"volume":59845800},{"timestamp":1080225000,"date":"2004-03-25","index":1291,"close":14.87,"high":14.89,"low":14.14,"open":14.42,"volume":46065600},{"timestamp":1080311400,"date":"2004-03-26","index":1292,"close":14.95,"high":15.2,"low":14.77,"open":14.81,"volume":25108200},{"timestamp":1080570600,"date":"2004-03-29","index":1293,"close":15.66,"high":15.8,"low":15.34,"open":15.67,"volume":36238800},{"timestamp":1080657000,"date":"2004-03-30","index":1294,"close":16.02,"high":16.23,"low":15.56,"open":15.61,"volume":44379000},{"timestamp":1080743400,"date":"2004-03-31","index":1295,"close":15.56,"high":16.44,"low":15.52,"open":16.01,"volume":36766800},{"timestamp":1080829800,"date":"2004-04-01","index":1296,"close":15.96,"high":16.08,"low":15.38,"open":15.59,"volume":28074000},{"timestamp":1080916200,"date":"2004-04-02","index":1297,"close":17.36,"high":17.56,"low":16.15,"open":16.3,"volume":67377600},{"timestamp":1081171800,"date":"2004-04-05","index":1298,"close":17.81,"high":18.1,"low":17.43,"open":17.46,"volume":42210600},{"timestamp":1081258200,"date":"2004-04-06","index":1299,"close":18.3,"high":18.35,"low":17.56,"open":17.59,"volume":41135400},{"timestamp":1081344600,"date":"2004-04-07","index":1300,"close":18,"high":18.56,"low":17.82,"open":18.55,"volume":47859000}],"post":[{"timestamp":1081431000,"date":"2004-04-08","index":1301,"close":17.58,"high":17.98,"low":17.02,"open":17.92,"volume":57774000},{"timestamp":1081776600,"date":"2004-04-12","index":1302,"close":18.18,"high":18.26,"low":17.38,"open":17.42,"volume":27085800},{"timestamp":1081863000,"date":"2004-04-13","index":1303,"close":17.5,"high":18.32,"low":17.31,"open":18.18,"volume":27500400},{"timestamp":1081949400,"date":"2004-04-14","index":1304,"close":17.13,"high":17.59,"low":17.06,"open":17.2,"volume":27756000},{"timestamp":1082035800,"date":"2004-04-15","index":1305,"close":17.06,"high":17.32,"low":16.63,"open":17.25,"volume":31168200},{"timestamp":1082122200,"date":"2004-04-16","index":1306,"close":16.76,"high":17.1,"low":16.7,"open":16.94,"volume":27021600},{"timestamp":1082381400,"date":"2004-04-19","index":1307,"close":17.41,"high":17.48,"low":16.4,"open":16.67,"volume":36781200},{"timestamp":1082467800,"date":"2004-04-20","index":1308,"close":16.51,"high":17.7,"low":16.43,"open":17.34,"volume":43655400},{"timestamp":1082554200,"date":"2004-04-21","index":1309,"close":17,"high":17.12,"low":16.46,"open":16.9,"volume":31713000},{"timestamp":1082640600,"date":"2004-04-22","index":1310,"close":17.54,"high":17.56,"low":16.48,"open":16.92,"volume":38445000},{"timestamp":1082727000,"date":"2004-04-23","index":1311,"close":17.2,"high":17.73,"low":17.08,"open":17.6,"volume":22334400}]},{"date":"2003-12-23","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1070980200,"date":"2003-12-09","index":1218,"close":7.21,"high":7.57,"low":7.2,"open":7.55,"volume":22254600},{"timestamp":1071066600,"date":"2003-12-10","index":1219,"close":7.22,"high":7.25,"low":7.1,"open":7.24,"volume":18367200},{"timestamp":1071153000,"date":"2003-12-11","index":1220,"close":7.39,"high":7.49,"low":7.22,"open":7.24,"volume":11492400},{"timestamp":1071239400,"date":"2003-12-12","index":1221,"close":7.43,"high":7.58,"low":7.4,"open":7.52,"volume":12913200},{"timestamp":1071498600,"date":"2003-12-15","index":1222,"close":7.36,"high":7.63,"low":7.34,"open":7.61,"volume":13663200},{"timestamp":1071585000,"date":"2003-12-16","index":1223,"close":7.31,"high":7.45,"low":7.26,"open":7.34,"volume":12813600},{"timestamp":1071671400,"date":"2003-12-17","index":1224,"close":7.44,"high":7.48,"low":7.28,"open":7.32,"volume":13825200},{"timestamp":1071757800,"date":"2003-12-18","index":1225,"close":7.56,"high":7.61,"low":7.45,"open":7.49,"volume":12259800},{"timestamp":1071844200,"date":"2003-12-19","index":1226,"close":7.46,"high":7.66,"low":7.41,"open":7.59,"volume":34969800},{"timestamp":1072103400,"date":"2003-12-22","index":1227,"close":7.68,"high":7.79,"low":7.5,"open":7.55,"volume":26895600},{"timestamp":1072189800,"date":"2003-12-23","index":1228,"close":11.6,"high":11.65,"low":9.72,"open":9.75,"volume":350252400}],"post":[{"timestamp":1072276200,"date":"2003-12-24","index":1229,"close":11.34,"high":11.82,"low":11.23,"open":11.77,"volume":103882200},{"timestamp":1072449000,"date":"2003-12-26","index":1230,"close":11.31,"high":11.43,"low":11.13,"open":11.4,"volume":35451600},{"timestamp":1072708200,"date":"2003-12-29","index":1231,"close":11.18,"high":11.36,"low":11.14,"open":11.27,"volume":30787200},{"timestamp":1072794600,"date":"2003-12-30","index":1232,"close":11.27,"high":11.3,"low":11.11,"open":11.17,"volume":20991000},{"timestamp":1072881000,"date":"2003-12-31","index":1233,"close":11.14,"high":11.35,"low":11.14,"open":11.3,"volume":15158400},{"timestamp":1073053800,"date":"2004-01-02","index":1234,"close":11.54,"high":11.58,"low":11.02,"open":11.19,"volume":34548000},{"timestamp":1073313000,"date":"2004-01-05","index":1235,"close":12.12,"high":12.23,"low":11.61,"open":11.66,"volume":45340800},{"timestamp":1073399400,"date":"2004-01-06","index":1236,"close":12.11,"high":12.32,"low":11.98,"open":12.07,"volume":30994800},{"timestamp":1073485800,"date":"2004-01-07","index":1237,"close":12.14,"high":12.27,"low":12.03,"open":12.16,"volume":25302600},{"timestamp":1073572200,"date":"2004-01-08","index":1238,"close":11.9,"high":11.96,"low":11.69,"open":11.89,"volume":29777400},{"timestamp":1073658600,"date":"2004-01-09","index":1239,"close":12.71,"high":12.75,"low":11.79,"open":11.83,"volume":51898800}]},{"date":"2003-09-25","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1063287000,"date":"2003-09-11","index":1156,"close":5.47,"high":5.49,"low":5.34,"open":5.38,"volume":13402800},{"timestamp":1063373400,"date":"2003-09-12","index":1157,"close":5.33,"high":5.44,"low":5.28,"open":5.44,"volume":12387600},{"timestamp":1063632600,"date":"2003-09-15","index":1158,"close":5.28,"high":5.36,"low":5.2,"open":5.28,"volume":8174400},{"timestamp":1063719000,"date":"2003-09-16","index":1159,"close":5.39,"high":5.43,"low":5.31,"open":5.32,"volume":11487600},{"timestamp":1063805400,"date":"2003-09-17","index":1160,"close":5.53,"high":5.6,"low":5.39,"open":5.4,"volume":9793200},{"timestamp":1063891800,"date":"2003-09-18","index":1161,"close":5.7,"high":5.82,"low":5.63,"open":5.68,"volume":16546800},{"timestamp":1063978200,"date":"2003-09-19","index":1162,"close":5.62,"high":5.72,"low":5.6,"open":5.68,"volume":7685400},{"timestamp":1064237400,"date":"2003-09-22","index":1163,"close":5.6,"high":5.67,"low":5.5,"open":5.58,"volume":7826400},{"timestamp":1064323800,"date":"2003-09-23","index":1164,"close":6.03,"high":6.05,"low":5.63,"open":5.63,"volume":22392600},{"timestamp":1064410200,"date":"2003-09-24","index":1165,"close":5.83,"high":6.03,"low":5.79,"open":6.03,"volume":22352400},{"timestamp":1064496600,"date":"2003-09-25","index":1166,"close":5.95,"high":5.99,"low":5.78,"open":5.92,"volume":19943400}],"post":[{"timestamp":1064583000,"date":"2003-09-26","index":1167,"close":6.22,"high":6.51,"low":6.18,"open":6.31,"volume":59911800},{"timestamp":1064842200,"date":"2003-09-29","index":1168,"close":6.42,"high":6.43,"low":6.23,"open":6.25,"volume":21523800},{"timestamp":1064928600,"date":"2003-09-30","index":1169,"close":6.37,"high":6.41,"low":6.14,"open":6.4,"volume":20435400},{"timestamp":1065015000,"date":"2003-10-01","index":1170,"close":6.34,"high":6.41,"low":6.17,"open":6.24,"volume":30290400},{"timestamp":1065101400,"date":"2003-10-02","index":1171,"close":6.48,"high":6.57,"low":6.29,"open":6.33,"volume":15550800},{"timestamp":1065187800,"date":"2003-10-03","index":1172,"close":6.96,"high":7.02,"low":6.58,"open":6.58,"volume":26400600},{"timestamp":1065447000,"date":"2003-10-06","index":1173,"close":7.34,"high":7.36,"low":7.05,"open":7.07,"volume":22654200},{"timestamp":1065533400,"date":"2003-10-07","index":1174,"close":7.32,"high":7.43,"low":7.22,"open":7.28,"volume":18910200},{"timestamp":1065619800,"date":"2003-10-08","index":1175,"close":7.3,"high":7.36,"low":7.21,"open":7.36,"volume":11553000},{"timestamp":1065706200,"date":"2003-10-09","index":1176,"close":7.2,"high":7.47,"low":7.09,"open":7.41,"volume":20379600},{"timestamp":1065792600,"date":"2003-10-10","index":1177,"close":7.14,"high":7.24,"low":7.05,"open":7.18,"volume":12250800}]},{"date":"2003-06-25","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2003-04-03","estimated":-0.02,"reported":-0.01,"pre":[{"timestamp":1048170600,"date":"2003-03-20","index":1035,"close":2.34,"high":2.39,"low":2.28,"open":2.34,"volume":6524400},{"timestamp":1048257000,"date":"2003-03-21","index":1036,"close":2.35,"high":2.39,"low":2.33,"open":2.37,"volume":3756000},{"timestamp":1048516200,"date":"2003-03-24","index":1037,"close":2.23,"high":2.32,"low":2.23,"open":2.31,"volume":3601800},{"timestamp":1048602600,"date":"2003-03-25","index":1038,"close":2.25,"high":2.3,"low":2.22,"open":2.23,"volume":3516600},{"timestamp":1048689000,"date":"2003-03-26","index":1039,"close":2.22,"high":2.27,"low":2.19,"open":2.26,"volume":6203400},{"timestamp":1048775400,"date":"2003-03-27","index":1040,"close":2.21,"high":2.25,"low":2.18,"open":2.19,"volume":2608800},{"timestamp":1048861800,"date":"2003-03-28","index":1041,"close":2.27,"high":2.34,"low":2.25,"open":2.28,"volume":6883200},{"timestamp":1049121000,"date":"2003-03-31","index":1042,"close":2.18,"high":2.25,"low":2.15,"open":2.24,"volume":5476800},{"timestamp":1049207400,"date":"2003-04-01","index":1043,"close":2.17,"high":2.21,"low":2.13,"open":2.18,"volume":7747200},{"timestamp":1049293800,"date":"2003-04-02","index":1044,"close":2.37,"high":2.39,"low":2.21,"open":2.23,"volume":14385000},{"timestamp":1049380200,"date":"2003-04-03","index":1045,"close":2.41,"high":2.48,"low":2.37,"open":2.41,"volume":15297600}],"post":[{"timestamp":1049466600,"date":"2003-04-04","index":1046,"close":2.48,"high":2.64,"low":2.46,"open":2.54,"volume":29770200},{"timestamp":1049722200,"date":"2003-04-07","index":1047,"close":2.47,"high":2.58,"low":2.46,"open":2.58,"volume":11470800},{"timestamp":1049808600,"date":"2003-04-08","index":1048,"close":2.44,"high":2.48,"low":2.42,"open":2.46,"volume":4728000},{"timestamp":1049895000,"date":"2003-04-09","index":1049,"close":2.37,"high":2.47,"low":2.36,"open":2.44,"volume":4078800},{"timestamp":1049981400,"date":"2003-04-10","index":1050,"close":2.36,"high":2.41,"low":2.33,"open":2.37,"volume":4434000},{"timestamp":1050067800,"date":"2003-04-11","index":1051,"close":2.33,"high":2.4,"low":2.28,"open":2.38,"volume":5976600},{"timestamp":1050327000,"date":"2003-04-14","index":1052,"close":2.32,"high":2.37,"low":2.29,"open":2.33,"volume":2880000},{"timestamp":1050413400,"date":"2003-04-15","index":1053,"close":2.36,"high":2.41,"low":2.32,"open":2.33,"volume":6937800},{"timestamp":1050499800,"date":"2003-04-16","index":1054,"close":2.42,"high":2.43,"low":2.37,"open":2.39,"volume":5685600},{"timestamp":1050586200,"date":"2003-04-17","index":1055,"close":2.46,"high":2.49,"low":2.4,"open":2.43,"volume":4915800},{"timestamp":1050931800,"date":"2003-04-21","index":1056,"close":2.49,"high":2.52,"low":2.44,"open":2.5,"volume":3673200}]},{"date":"2002-12-19","estimated":-0.03,"reported":-0.03,"pre":[{"timestamp":1039098600,"date":"2002-12-05","index":964,"close":2.49,"high":2.53,"low":2.42,"open":2.48,"volume":5385000},{"timestamp":1039185000,"date":"2002-12-06","index":965,"close":2.45,"high":2.49,"low":2.41,"open":2.48,"volume":6117600},{"timestamp":1039444200,"date":"2002-12-09","index":966,"close":2.34,"high":2.44,"low":2.32,"open":2.43,"volume":4818000},{"timestamp":1039530600,"date":"2002-12-10","index":967,"close":2.46,"high":2.46,"low":2.33,"open":2.33,"volume":4157400},{"timestamp":1039617000,"date":"2002-12-11","index":968,"close":2.45,"high":2.49,"low":2.39,"open":2.46,"volume":3348000},{"timestamp":1039703400,"date":"2002-12-12","index":969,"close":2.38,"high":2.48,"low":2.33,"open":2.45,"volume":3708600},{"timestamp":1039789800,"date":"2002-12-13","index":970,"close":2.33,"high":2.37,"low":2.24,"open":2.36,"volume":6237600},{"timestamp":1040049000,"date":"2002-12-16","index":971,"close":2.43,"high":2.44,"low":2.33,"open":2.34,"volume":4529400},{"timestamp":1040135400,"date":"2002-12-17","index":972,"close":2.48,"high":2.52,"low":2.41,"open":2.43,"volume":7240800},{"timestamp":1040221800,"date":"2002-12-18","index":973,"close":2.32,"high":2.46,"low":2.28,"open":2.46,"volume":8399400},{"timestamp":1040308200,"date":"2002-12-19","index":974,"close":2.29,"high":2.41,"low":2.28,"open":2.34,"volume":8605800}],"post":[{"timestamp":1040394600,"date":"2002-12-20","index":975,"close":2.18,"high":2.38,"low":2.14,"open":2.38,"volume":17390400},{"timestamp":1040653800,"date":"2002-12-23","index":976,"close":2.28,"high":2.3,"low":2.13,"open":2.17,"volume":7567200},{"timestamp":1040740200,"date":"2002-12-24","index":977,"close":2.29,"high":2.31,"low":2.25,"open":2.26,"volume":1421400},{"timestamp":1040913000,"date":"2002-12-26","index":978,"close":2.22,"high":2.31,"low":2.19,"open":2.3,"volume":3748200},{"timestamp":1040999400,"date":"2002-12-27","index":979,"close":2.18,"high":2.26,"low":2.17,"open":2.22,"volume":1884600},{"timestamp":1041258600,"date":"2002-12-30","index":980,"close":2.18,"high":2.23,"low":2.13,"open":2.22,"volume":2656800},{"timestamp":1041345000,"date":"2002-12-31","index":981,"close":2.19,"high":2.22,"low":2.17,"open":2.18,"volume":2247600},{"timestamp":1041517800,"date":"2003-01-02","index":982,"close":2.29,"high":2.29,"low":2.18,"open":2.19,"volume":3678000},{"timestamp":1041604200,"date":"2003-01-03","index":983,"close":2.25,"high":2.35,"low":2.23,"open":2.29,"volume":4168200},{"timestamp":1041863400,"date":"2003-01-06","index":984,"close":2.38,"high":2.39,"low":2.26,"open":2.27,"volume":4614600},{"timestamp":1041949800,"date":"2003-01-07","index":985,"close":2.43,"high":2.54,"low":2.39,"open":2.44,"volume":5276400}]},{"date":"2002-10-03","estimated":-0.03,"reported":-0.03,"pre":[{"timestamp":1032442200,"date":"2002-09-19","index":910,"close":1.55,"high":1.6,"low":1.53,"open":1.58,"volume":5331000},{"timestamp":1032528600,"date":"2002-09-20","index":911,"close":1.53,"high":1.58,"low":1.48,"open":1.54,"volume":7335600},{"timestamp":1032787800,"date":"2002-09-23","index":912,"close":1.5,"high":1.56,"low":1.48,"open":1.53,"volume":8194800},{"timestamp":1032874200,"date":"2002-09-24","index":913,"close":1.45,"high":1.51,"low":1.42,"open":1.48,"volume":14194200},{"timestamp":1032960600,"date":"2002-09-25","index":914,"close":1.55,"high":1.58,"low":1.46,"open":1.46,"volume":6050400},{"timestamp":1033047000,"date":"2002-09-26","index":915,"close":1.55,"high":1.55,"low":1.5,"open":1.55,"volume":7051800},{"timestamp":1033133400,"date":"2002-09-27","index":916,"close":1.54,"high":1.58,"low":1.53,"open":1.55,"volume":3607800},{"timestamp":1033392600,"date":"2002-09-30","index":917,"close":1.57,"high":1.57,"low":1.52,"open":1.54,"volume":5216400},{"timestamp":1033479000,"date":"2002-10-01","index":918,"close":1.56,"high":1.59,"low":1.48,"open":1.57,"volume":9364200},{"timestamp":1033565400,"date":"2002-10-02","index":919,"close":1.5,"high":1.59,"low":1.49,"open":1.55,"volume":7734000},{"timestamp":1033651800,"date":"2002-10-03","index":920,"close":1.42,"high":1.52,"low":1.42,"open":1.5,"volume":12426600}],"post":[{"timestamp":1033738200,"date":"2002-10-04","index":921,"close":1.47,"high":1.57,"low":1.39,"open":1.42,"volume":20602800},{"timestamp":1033997400,"date":"2002-10-07","index":922,"close":1.4,"high":1.47,"low":1.39,"open":1.46,"volume":7278000},{"timestamp":1034083800,"date":"2002-10-08","index":923,"close":1.51,"high":1.51,"low":1.4,"open":1.43,"volume":9157800},{"timestamp":1034170200,"date":"2002-10-09","index":924,"close":1.5,"high":1.52,"low":1.45,"open":1.48,"volume":7062600},{"timestamp":1034256600,"date":"2002-10-10","index":925,"close":1.57,"high":1.62,"low":1.51,"open":1.51,"volume":8107800},{"timestamp":1034343000,"date":"2002-10-11","index":926,"close":1.71,"high":1.73,"low":1.59,"open":1.61,"volume":8247000},{"timestamp":1034602200,"date":"2002-10-14","index":927,"close":1.75,"high":1.77,"low":1.67,"open":1.67,"volume":3160200},{"timestamp":1034688600,"date":"2002-10-15","index":928,"close":1.92,"high":1.95,"low":1.8,"open":1.8,"volume":11382000},{"timestamp":1034775000,"date":"2002-10-16","index":929,"close":1.85,"high":1.89,"low":1.79,"open":1.88,"volume":7621800},{"timestamp":1034861400,"date":"2002-10-17","index":930,"close":1.91,"high":2,"low":1.87,"open":1.92,"volume":7794000},{"timestamp":1034947800,"date":"2002-10-18","index":931,"close":1.9,"high":1.94,"low":1.85,"open":1.9,"volume":3295200}]},{"date":"2002-07-02","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1024407000,"date":"2002-06-18","index":845,"close":2.01,"high":2.15,"low":2.01,"open":2.05,"volume":13667400},{"timestamp":1024493400,"date":"2002-06-19","index":846,"close":1.98,"high":2.09,"low":1.96,"open":1.99,"volume":16630800},{"timestamp":1024579800,"date":"2002-06-20","index":847,"close":1.93,"high":2.03,"low":1.91,"open":1.99,"volume":11349000},{"timestamp":1024666200,"date":"2002-06-21","index":848,"close":1.91,"high":2.01,"low":1.88,"open":1.96,"volume":15861600},{"timestamp":1024925400,"date":"2002-06-24","index":849,"close":1.96,"high":1.97,"low":1.77,"open":1.84,"volume":19189200},{"timestamp":1025011800,"date":"2002-06-25","index":850,"close":1.9,"high":2.04,"low":1.84,"open":2,"volume":12427200},{"timestamp":1025098200,"date":"2002-06-26","index":851,"close":1.92,"high":1.93,"low":1.79,"open":1.82,"volume":12459000},{"timestamp":1025184600,"date":"2002-06-27","index":852,"close":1.9,"high":1.97,"low":1.8,"open":1.94,"volume":14966400},{"timestamp":1025271000,"date":"2002-06-28","index":853,"close":1.9,"high":1.92,"low":1.83,"open":1.84,"volume":5855400},{"timestamp":1025530200,"date":"2002-07-01","index":854,"close":1.8,"high":1.95,"low":1.78,"open":1.89,"volume":13863600},{"timestamp":1025616600,"date":"2002-07-02","index":855,"close":1.74,"high":1.83,"low":1.71,"open":1.76,"volume":19797600}],"post":[{"timestamp":1025703000,"date":"2002-07-03","index":856,"close":2.12,"high":2.12,"low":1.83,"open":1.89,"volume":53662200},{"timestamp":1025875800,"date":"2002-07-05","index":857,"close":2.22,"high":2.32,"low":2.21,"open":2.29,"volume":11988000},{"timestamp":1026135000,"date":"2002-07-08","index":858,"close":2.13,"high":2.25,"low":2.13,"open":2.17,"volume":9912000},{"timestamp":1026221400,"date":"2002-07-09","index":859,"close":2.17,"high":2.26,"low":2.1,"open":2.13,"volume":8166600},{"timestamp":1026307800,"date":"2002-07-10","index":860,"close":2.13,"high":2.21,"low":2.11,"open":2.17,"volume":8106000},{"timestamp":1026394200,"date":"2002-07-11","index":861,"close":2.22,"high":2.27,"low":2.04,"open":2.13,"volume":15085800},{"timestamp":1026480600,"date":"2002-07-12","index":862,"close":2.3,"high":2.33,"low":2.22,"open":2.27,"volume":7275000},{"timestamp":1026739800,"date":"2002-07-15","index":863,"close":2.38,"high":2.41,"low":2.26,"open":2.29,"volume":14928000},{"timestamp":1026826200,"date":"2002-07-16","index":864,"close":2.49,"high":2.58,"low":2.37,"open":2.39,"volume":16807800},{"timestamp":1026912600,"date":"2002-07-17","index":865,"close":2.34,"high":2.65,"low":2.28,"open":2.63,"volume":15730200},{"timestamp":1026999000,"date":"2002-07-18","index":866,"close":2.21,"high":2.39,"low":2.17,"open":2.31,"volume":13846800}]},{"date":"2002-04-09","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":1017066600,"date":"2002-03-25","index":786,"close":4.29,"high":4.57,"low":4.28,"open":4.51,"volume":9107400},{"timestamp":1017153000,"date":"2002-03-26","index":787,"close":4.49,"high":4.51,"low":4.28,"open":4.31,"volume":10038600},{"timestamp":1017239400,"date":"2002-03-27","index":788,"close":4.57,"high":4.66,"low":4.46,"open":4.48,"volume":7131000},{"timestamp":1017325800,"date":"2002-03-28","index":789,"close":4.63,"high":4.72,"low":4.59,"open":4.63,"volume":5362200},{"timestamp":1017671400,"date":"2002-04-01","index":790,"close":4.86,"high":4.9,"low":4.56,"open":4.58,"volume":8832000},{"timestamp":1017757800,"date":"2002-04-02","index":791,"close":4.64,"high":4.83,"low":4.63,"open":4.75,"volume":11280600},{"timestamp":1017844200,"date":"2002-04-03","index":792,"close":4.33,"high":4.68,"low":4.3,"open":4.67,"volume":15586200},{"timestamp":1017930600,"date":"2002-04-04","index":793,"close":4.42,"high":4.45,"low":4.27,"open":4.3,"volume":16762200},{"timestamp":1018017000,"date":"2002-04-05","index":794,"close":4.27,"high":4.57,"low":4.26,"open":4.55,"volume":12955800},{"timestamp":1018272600,"date":"2002-04-08","index":795,"close":3.94,"high":4.22,"low":3.88,"open":4.17,"volume":25371600},{"timestamp":1018359000,"date":"2002-04-09","index":796,"close":3.88,"high":4.05,"low":3.75,"open":4,"volume":37761000}],"post":[{"timestamp":1018445400,"date":"2002-04-10","index":797,"close":3.37,"high":3.58,"low":3.31,"open":3.42,"volume":82367400},{"timestamp":1018531800,"date":"2002-04-11","index":798,"close":3.33,"high":3.38,"low":3.15,"open":3.33,"volume":26302200},{"timestamp":1018618200,"date":"2002-04-12","index":799,"close":3.4,"high":3.45,"low":3.34,"open":3.4,"volume":6213600},{"timestamp":1018877400,"date":"2002-04-15","index":800,"close":3.47,"high":3.52,"low":3.36,"open":3.5,"volume":13594800},{"timestamp":1018963800,"date":"2002-04-16","index":801,"close":3.67,"high":3.69,"low":3.49,"open":3.56,"volume":16646400},{"timestamp":1019050200,"date":"2002-04-17","index":802,"close":3.63,"high":3.76,"low":3.58,"open":3.76,"volume":11331600},{"timestamp":1019136600,"date":"2002-04-18","index":803,"close":3.52,"high":3.56,"low":3.42,"open":3.56,"volume":14301600},{"timestamp":1019223000,"date":"2002-04-19","index":804,"close":3.48,"high":3.61,"low":3.47,"open":3.56,"volume":8828400},{"timestamp":1019482200,"date":"2002-04-22","index":805,"close":3.31,"high":3.41,"low":3.28,"open":3.38,"volume":8584800},{"timestamp":1019568600,"date":"2002-04-23","index":806,"close":3.26,"high":3.37,"low":3.22,"open":3.33,"volume":9405000},{"timestamp":1019655000,"date":"2002-04-24","index":807,"close":3.11,"high":3.34,"low":3.09,"open":3.28,"volume":12123000}]},{"date":"2001-12-20","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":1007649000,"date":"2001-12-06","index":713,"close":4.07,"high":4.1,"low":3.76,"open":3.78,"volume":14734800},{"timestamp":1007735400,"date":"2001-12-07","index":714,"close":3.91,"high":4.07,"low":3.9,"open":3.95,"volume":6389400},{"timestamp":1007994600,"date":"2001-12-10","index":715,"close":3.9,"high":4.03,"low":3.85,"open":3.89,"volume":4710000},{"timestamp":1008081000,"date":"2001-12-11","index":716,"close":4.08,"high":4.12,"low":3.91,"open":3.93,"volume":14934600},{"timestamp":1008167400,"date":"2001-12-12","index":717,"close":4.24,"high":4.38,"low":4.17,"open":4.18,"volume":20473800},{"timestamp":1008253800,"date":"2001-12-13","index":718,"close":3.97,"high":4.16,"low":3.95,"open":4.05,"volume":15963000},{"timestamp":1008340200,"date":"2001-12-14","index":719,"close":3.93,"high":4.07,"low":3.91,"open":3.97,"volume":9820200},{"timestamp":1008599400,"date":"2001-12-17","index":720,"close":4.03,"high":4.15,"low":3.91,"open":3.93,"volume":14579400},{"timestamp":1008685800,"date":"2001-12-18","index":721,"close":3.84,"high":3.96,"low":3.76,"open":3.93,"volume":18183600},{"timestamp":1008772200,"date":"2001-12-19","index":722,"close":3.55,"high":3.78,"low":3.53,"open":3.78,"volume":26167200},{"timestamp":1008858600,"date":"2001-12-20","index":723,"close":3.29,"high":3.66,"low":3.28,"open":3.52,"volume":24826200}],"post":[{"timestamp":1008945000,"date":"2001-12-21","index":724,"close":3.75,"high":3.86,"low":3.45,"open":3.47,"volume":38589000},{"timestamp":1009204200,"date":"2001-12-24","index":725,"close":3.64,"high":3.77,"low":3.61,"open":3.73,"volume":4900200},{"timestamp":1009377000,"date":"2001-12-26","index":726,"close":3.62,"high":3.73,"low":3.5,"open":3.66,"volume":2602800},{"timestamp":1009463400,"date":"2001-12-27","index":727,"close":3.79,"high":3.8,"low":3.64,"open":3.64,"volume":4785600},{"timestamp":1009549800,"date":"2001-12-28","index":728,"close":3.95,"high":3.95,"low":3.8,"open":3.8,"volume":4720200},{"timestamp":1009809000,"date":"2001-12-31","index":729,"close":3.95,"high":4.02,"low":3.91,"open":3.92,"volume":7464000},{"timestamp":1009981800,"date":"2002-01-02","index":730,"close":4.08,"high":4.1,"low":3.91,"open":3.95,"volume":5870400},{"timestamp":1010068200,"date":"2002-01-03","index":731,"close":4.43,"high":4.46,"low":4.07,"open":4.08,"volume":19550400},{"timestamp":1010154600,"date":"2002-01-04","index":732,"close":4.42,"high":4.63,"low":4.37,"open":4.45,"volume":16593000},{"timestamp":1010413800,"date":"2002-01-07","index":733,"close":4.27,"high":4.46,"low":4.22,"open":4.42,"volume":9226200},{"timestamp":1010500200,"date":"2002-01-08","index":734,"close":4.08,"high":4.27,"low":4.02,"open":4.22,"volume":15564000}]},{"date":"2001-10-03","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1000906200,"date":"2001-09-19","index":658,"close":2.51,"high":2.58,"low":2.28,"open":2.38,"volume":19795800},{"timestamp":1000992600,"date":"2001-09-20","index":659,"close":2.56,"high":2.69,"low":2.4,"open":2.46,"volume":19885200},{"timestamp":1001079000,"date":"2001-09-21","index":660,"close":2.6,"high":2.65,"low":2.44,"open":2.47,"volume":24142200},{"timestamp":1001338200,"date":"2001-09-24","index":661,"close":2.85,"high":2.91,"low":2.67,"open":2.74,"volume":13339200},{"timestamp":1001424600,"date":"2001-09-25","index":662,"close":2.72,"high":2.97,"low":2.62,"open":2.83,"volume":17166000},{"timestamp":1001511000,"date":"2001-09-26","index":663,"close":2.58,"high":2.69,"low":2.56,"open":2.69,"volume":14261400},{"timestamp":1001597400,"date":"2001-09-27","index":664,"close":2.63,"high":2.68,"low":2.42,"open":2.56,"volume":16002000},{"timestamp":1001683800,"date":"2001-09-28","index":665,"close":2.68,"high":2.77,"low":2.68,"open":2.68,"volume":13130400},{"timestamp":1001943000,"date":"2001-10-01","index":666,"close":2.4,"high":2.68,"low":2.33,"open":2.67,"volume":26633400},{"timestamp":1002029400,"date":"2001-10-02","index":667,"close":2.52,"high":2.58,"low":2.34,"open":2.39,"volume":15979800},{"timestamp":1002115800,"date":"2001-10-03","index":668,"close":2.63,"high":2.75,"low":2.37,"open":2.46,"volume":37933800}],"post":[{"timestamp":1002202200,"date":"2001-10-04","index":669,"close":2.58,"high":2.7,"low":2.48,"open":2.53,"volume":34562400},{"timestamp":1002288600,"date":"2001-10-05","index":670,"close":2.54,"high":2.6,"low":2.49,"open":2.5,"volume":11067600},{"timestamp":1002547800,"date":"2001-10-08","index":671,"close":2.53,"high":2.58,"low":2.45,"open":2.51,"volume":12913800},{"timestamp":1002634200,"date":"2001-10-09","index":672,"close":2.5,"high":2.6,"low":2.45,"open":2.55,"volume":16276200},{"timestamp":1002720600,"date":"2001-10-10","index":673,"close":2.49,"high":2.59,"low":2.43,"open":2.5,"volume":16531200},{"timestamp":1002807000,"date":"2001-10-11","index":674,"close":2.76,"high":2.79,"low":2.52,"open":2.53,"volume":21810600},{"timestamp":1002893400,"date":"2001-10-12","index":675,"close":2.75,"high":2.91,"low":2.65,"open":2.72,"volume":15193800},{"timestamp":1003152600,"date":"2001-10-15","index":676,"close":2.88,"high":2.91,"low":2.66,"open":2.73,"volume":17209800},{"timestamp":1003239000,"date":"2001-10-16","index":677,"close":3.16,"high":3.17,"low":2.87,"open":2.89,"volume":17335800},{"timestamp":1003325400,"date":"2001-10-17","index":678,"close":2.79,"high":3.37,"low":2.79,"open":3.28,"volume":23895600},{"timestamp":1003411800,"date":"2001-10-18","index":679,"close":2.87,"high":2.89,"low":2.67,"open":2.82,"volume":25144800}]},{"date":"2001-06-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":991920600,"date":"2001-06-07","index":590,"close":6,"high":6.26,"low":5.79,"open":5.93,"volume":37259400},{"timestamp":992007000,"date":"2001-06-08","index":591,"close":5.47,"high":6.03,"low":5.45,"open":6.03,"volume":27918600},{"timestamp":992266200,"date":"2001-06-11","index":592,"close":5.28,"high":5.45,"low":5.03,"open":5.45,"volume":19138800},{"timestamp":992352600,"date":"2001-06-12","index":593,"close":5.14,"high":5.33,"low":4.63,"open":4.68,"volume":27633600},{"timestamp":992439000,"date":"2001-06-13","index":594,"close":5.07,"high":5.38,"low":4.98,"open":5.29,"volume":17008800},{"timestamp":992525400,"date":"2001-06-14","index":595,"close":4.64,"high":5,"low":4.62,"open":4.99,"volume":17587800},{"timestamp":992611800,"date":"2001-06-15","index":596,"close":4.59,"high":4.63,"low":4.38,"open":4.42,"volume":18237000},{"timestamp":992871000,"date":"2001-06-18","index":597,"close":4.2,"high":4.65,"low":4.2,"open":4.59,"volume":12955200},{"timestamp":992957400,"date":"2001-06-19","index":598,"close":4.22,"high":4.62,"low":4.07,"open":4.54,"volume":19158000},{"timestamp":993043800,"date":"2001-06-20","index":599,"close":4.59,"high":4.63,"low":4.16,"open":4.24,"volume":18579600},{"timestamp":993130200,"date":"2001-06-21","index":600,"close":4.9,"high":4.98,"low":4.61,"open":4.65,"volume":36639000}],"post":[{"timestamp":993216600,"date":"2001-06-22","index":601,"close":4.69,"high":5.28,"low":4.63,"open":5.26,"volume":48035400},{"timestamp":993475800,"date":"2001-06-25","index":602,"close":4.71,"high":4.79,"low":4.42,"open":4.79,"volume":21871800},{"timestamp":993562200,"date":"2001-06-26","index":603,"close":4.66,"high":4.82,"low":4.51,"open":4.51,"volume":18871800},{"timestamp":993648600,"date":"2001-06-27","index":604,"close":4.93,"high":5.03,"low":4.72,"open":4.79,"volume":23377200},{"timestamp":993735000,"date":"2001-06-28","index":605,"close":5.11,"high":5.33,"low":5.01,"open":5.03,"volume":20837400},{"timestamp":993821400,"date":"2001-06-29","index":606,"close":5.38,"high":5.45,"low":5.13,"open":5.15,"volume":10807800},{"timestamp":994080600,"date":"2001-07-02","index":607,"close":5.23,"high":5.58,"low":5.22,"open":5.42,"volume":10348200},{"timestamp":994167000,"date":"2001-07-03","index":608,"close":5.41,"high":5.58,"low":5.17,"open":5.32,"volume":9637200},{"timestamp":994339800,"date":"2001-07-05","index":609,"close":5.07,"high":5.29,"low":5.04,"open":5.25,"volume":9654000},{"timestamp":994426200,"date":"2001-07-06","index":610,"close":4.83,"high":5.01,"low":4.75,"open":5.01,"volume":9980400},{"timestamp":994685400,"date":"2001-07-09","index":611,"close":4.91,"high":5.09,"low":4.78,"open":4.86,"volume":10180800}]},{"date":"2001-04-11","estimated":0.01,"reported":0.02,"pre":[{"timestamp":985789800,"date":"2001-03-28","index":541,"close":3.38,"high":3.54,"low":3.28,"open":3.43,"volume":50310000},{"timestamp":985876200,"date":"2001-03-29","index":542,"close":3.49,"high":3.62,"low":3.33,"open":3.38,"volume":21874800},{"timestamp":985962600,"date":"2001-03-30","index":543,"close":3.66,"high":3.71,"low":3.39,"open":3.58,"volume":15946200},{"timestamp":986218200,"date":"2001-04-02","index":544,"close":3.23,"high":3.62,"low":3.1,"open":3.47,"volume":19068000},{"timestamp":986304600,"date":"2001-04-03","index":545,"close":2.98,"high":3.17,"low":2.58,"open":3.08,"volume":29119800},{"timestamp":986391000,"date":"2001-04-04","index":546,"close":3.12,"high":3.33,"low":2.97,"open":2.99,"volume":30003600},{"timestamp":986477400,"date":"2001-04-05","index":547,"close":3.73,"high":3.79,"low":3.4,"open":3.42,"volume":30711600},{"timestamp":986563800,"date":"2001-04-06","index":548,"close":3.47,"high":3.64,"low":3.37,"open":3.52,"volume":21585000},{"timestamp":986823000,"date":"2001-04-09","index":549,"close":3.66,"high":3.74,"low":3.37,"open":3.62,"volume":24872400},{"timestamp":986909400,"date":"2001-04-10","index":550,"close":4.13,"high":4.19,"low":3.75,"open":3.75,"volume":26806800},{"timestamp":986995800,"date":"2001-04-11","index":551,"close":3.65,"high":4.7,"low":3.6,"open":4.42,"volume":44974800}],"post":[{"timestamp":987082200,"date":"2001-04-12","index":552,"close":4.71,"high":4.76,"low":3.98,"open":4.25,"volume":111718200},{"timestamp":987427800,"date":"2001-04-16","index":553,"close":4.47,"high":4.6,"low":4.24,"open":4.6,"volume":42864600},{"timestamp":987514200,"date":"2001-04-17","index":554,"close":4.83,"high":5.02,"low":4.29,"open":4.32,"volume":42491400},{"timestamp":987600600,"date":"2001-04-18","index":555,"close":5.94,"high":6.25,"low":5.29,"open":5.62,"volume":61771200},{"timestamp":987687000,"date":"2001-04-19","index":556,"close":6.34,"high":6.51,"low":5.83,"open":6.14,"volume":58722600},{"timestamp":987773400,"date":"2001-04-20","index":557,"close":6.03,"high":6.51,"low":5.95,"open":6.12,"volume":35871600},{"timestamp":988032600,"date":"2001-04-23","index":558,"close":5.13,"high":5.78,"low":5.13,"open":5.7,"volume":34342200},{"timestamp":988119000,"date":"2001-04-24","index":559,"close":5.26,"high":5.8,"low":5.12,"open":5.2,"volume":35192400},{"timestamp":988205400,"date":"2001-04-25","index":560,"close":5.37,"high":5.46,"low":5.05,"open":5.18,"volume":31412400},{"timestamp":988291800,"date":"2001-04-26","index":561,"close":5.13,"high":5.62,"low":5.09,"open":5.62,"volume":22588800},{"timestamp":988378200,"date":"2001-04-27","index":562,"close":5.36,"high":5.51,"low":5.22,"open":5.38,"volume":12930000}]},{"date":"2000-12-20","estimated":null,"reported":null,"pre":[],"post":[]}]
+[]
diff --git a/data/BB_partial.json b/data/BB_partial.json
index 21111cbbf..fe51488c7 100644
--- a/data/BB_partial.json
+++ b/data/BB_partial.json
@@ -1 +1 @@
-[{"date":"2025-09-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-01","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-18","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":-0.02,"reported":null,"pre":[],"post":[]},{"date":"2024-06-26","estimated":-0.04,"reported":-0.03,"pre":[{"timestamp":1718112600,"date":"2024-06-11","index":6378,"close":2.76,"high":2.76,"low":2.66,"open":2.69,"volume":4811400},{"timestamp":1718199000,"date":"2024-06-12","index":6379,"close":2.77,"high":2.87,"low":2.76,"open":2.76,"volume":7959200},{"timestamp":1718285400,"date":"2024-06-13","index":6380,"close":2.52,"high":2.78,"low":2.51,"open":2.77,"volume":14143200},{"timestamp":1718371800,"date":"2024-06-14","index":6381,"close":2.34,"high":2.53,"low":2.3,"open":2.51,"volume":27284500},{"timestamp":1718631000,"date":"2024-06-17","index":6382,"close":2.3,"high":2.37,"low":2.25,"open":2.34,"volume":19255000},{"timestamp":1718717400,"date":"2024-06-18","index":6383,"close":2.29,"high":2.35,"low":2.23,"open":2.32,"volume":12528800},{"timestamp":1718890200,"date":"2024-06-20","index":6384,"close":2.32,"high":2.37,"low":2.26,"open":2.3,"volume":11824100},{"timestamp":1718976600,"date":"2024-06-21","index":6385,"close":2.3,"high":2.38,"low":2.28,"open":2.34,"volume":61713900},{"timestamp":1719235800,"date":"2024-06-24","index":6386,"close":2.26,"high":2.36,"low":2.22,"open":2.33,"volume":10423000},{"timestamp":1719322200,"date":"2024-06-25","index":6387,"close":2.24,"high":2.29,"low":2.23,"open":2.25,"volume":6610400},{"timestamp":1719408600,"date":"2024-06-26","index":6388,"close":2.21,"high":2.25,"low":2.2,"open":2.25,"volume":12676800}],"post":[{"timestamp":1719495000,"date":"2024-06-27","index":6389,"close":2.45,"high":2.58,"low":2.28,"open":2.3,"volume":34439600},{"timestamp":1719581400,"date":"2024-06-28","index":6390,"close":2.48,"high":2.54,"low":2.41,"open":2.43,"volume":9815700},{"timestamp":1719840600,"date":"2024-07-01","index":6391,"close":2.42,"high":2.5,"low":2.38,"open":2.47,"volume":5425000},{"timestamp":1719927000,"date":"2024-07-02","index":6392,"close":2.45,"high":2.48,"low":2.38,"open":2.41,"volume":5624300},{"timestamp":1720013400,"date":"2024-07-03","index":6393,"close":2.49,"high":2.53,"low":2.42,"open":2.44,"volume":3293800},{"timestamp":1720186200,"date":"2024-07-05","index":6394,"close":2.5,"high":2.59,"low":2.49,"open":2.51,"volume":7414700},{"timestamp":1720445400,"date":"2024-07-08","index":6395,"close":2.43,"high":2.52,"low":2.39,"open":2.51,"volume":7176400},{"timestamp":1720531800,"date":"2024-07-09","index":6396,"close":2.42,"high":2.45,"low":2.39,"open":2.43,"volume":3693800},{"timestamp":1720618200,"date":"2024-07-10","index":6397,"close":2.42,"high":2.43,"low":2.39,"open":2.41,"volume":3512700},{"timestamp":1720704600,"date":"2024-07-11","index":6398,"close":2.48,"high":2.51,"low":2.43,"open":2.44,"volume":7150700},{"timestamp":1720791000,"date":"2024-07-12","index":6399,"close":2.5,"high":2.53,"low":2.46,"open":2.49,"volume":8502300}]},{"date":"2024-04-03","estimated":-0.03,"reported":0.03,"pre":[{"timestamp":1710855000,"date":"2024-03-19","index":6320,"close":2.47,"high":2.64,"low":2.46,"open":2.64,"volume":15011900},{"timestamp":1710941400,"date":"2024-03-20","index":6321,"close":2.62,"high":2.64,"low":2.48,"open":2.53,"volume":16241500},{"timestamp":1711027800,"date":"2024-03-21","index":6322,"close":2.78,"high":2.83,"low":2.64,"open":2.64,"volume":12281600},{"timestamp":1711114200,"date":"2024-03-22","index":6323,"close":2.67,"high":2.76,"low":2.65,"open":2.76,"volume":6171700},{"timestamp":1711373400,"date":"2024-03-25","index":6324,"close":2.64,"high":2.73,"low":2.64,"open":2.68,"volume":4888000},{"timestamp":1711459800,"date":"2024-03-26","index":6325,"close":2.66,"high":2.73,"low":2.65,"open":2.65,"volume":6146700},{"timestamp":1711546200,"date":"2024-03-27","index":6326,"close":2.75,"high":2.77,"low":2.67,"open":2.69,"volume":4782800},{"timestamp":1711632600,"date":"2024-03-28","index":6327,"close":2.76,"high":2.83,"low":2.74,"open":2.75,"volume":7007800},{"timestamp":1711978200,"date":"2024-04-01","index":6328,"close":2.7,"high":2.79,"low":2.66,"open":2.79,"volume":7135100},{"timestamp":1712064600,"date":"2024-04-02","index":6329,"close":2.8,"high":2.86,"low":2.68,"open":2.68,"volume":13832900},{"timestamp":1712151000,"date":"2024-04-03","index":6330,"close":2.81,"high":2.87,"low":2.77,"open":2.77,"volume":10785300}],"post":[{"timestamp":1712237400,"date":"2024-04-04","index":6331,"close":2.88,"high":3.11,"low":2.78,"open":2.96,"volume":23700500},{"timestamp":1712323800,"date":"2024-04-05","index":6332,"close":2.82,"high":2.91,"low":2.79,"open":2.91,"volume":9460700},{"timestamp":1712583000,"date":"2024-04-08","index":6333,"close":2.88,"high":2.9,"low":2.78,"open":2.85,"volume":5179400},{"timestamp":1712669400,"date":"2024-04-09","index":6334,"close":3.1,"high":3.22,"low":3.02,"open":3.03,"volume":23088200},{"timestamp":1712755800,"date":"2024-04-10","index":6335,"close":3.1,"high":3.13,"low":2.97,"open":3.03,"volume":9522600},{"timestamp":1712842200,"date":"2024-04-11","index":6336,"close":3.19,"high":3.24,"low":3.06,"open":3.12,"volume":9219100},{"timestamp":1712928600,"date":"2024-04-12","index":6337,"close":3.05,"high":3.18,"low":3.01,"open":3.15,"volume":8955500},{"timestamp":1713187800,"date":"2024-04-15","index":6338,"close":2.76,"high":3.07,"low":2.73,"open":3.05,"volume":8298100},{"timestamp":1713274200,"date":"2024-04-16","index":6339,"close":2.73,"high":2.8,"low":2.65,"open":2.73,"volume":6367800},{"timestamp":1713360600,"date":"2024-04-17","index":6340,"close":2.76,"high":2.87,"low":2.74,"open":2.76,"volume":7987200},{"timestamp":1713447000,"date":"2024-04-18","index":6341,"close":2.79,"high":2.88,"low":2.73,"open":2.77,"volume":6907600}]},{"date":"2023-12-20","estimated":-0.03,"reported":0.01,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":6250,"close":3.94,"high":4.04,"low":3.93,"open":3.98,"volume":3493000},{"timestamp":1701959400,"date":"2023-12-07","index":6251,"close":3.92,"high":3.99,"low":3.87,"open":3.94,"volume":2809400},{"timestamp":1702045800,"date":"2023-12-08","index":6252,"close":4.12,"high":4.17,"low":3.89,"open":3.9,"volume":6809100},{"timestamp":1702305000,"date":"2023-12-11","index":6253,"close":4.1,"high":4.18,"low":3.81,"open":3.82,"volume":7203300},{"timestamp":1702391400,"date":"2023-12-12","index":6254,"close":4.09,"high":4.15,"low":4.04,"open":4.1,"volume":3035800},{"timestamp":1702477800,"date":"2023-12-13","index":6255,"close":4.27,"high":4.27,"low":4.05,"open":4.06,"volume":6284900},{"timestamp":1702564200,"date":"2023-12-14","index":6256,"close":4.36,"high":4.39,"low":4.27,"open":4.29,"volume":7760100},{"timestamp":1702650600,"date":"2023-12-15","index":6257,"close":4.37,"high":4.44,"low":4.31,"open":4.36,"volume":33466700},{"timestamp":1702909800,"date":"2023-12-18","index":6258,"close":4.15,"high":4.36,"low":4.14,"open":4.35,"volume":4706800},{"timestamp":1702996200,"date":"2023-12-19","index":6259,"close":4.21,"high":4.31,"low":4.17,"open":4.21,"volume":6288200},{"timestamp":1703082600,"date":"2023-12-20","index":6260,"close":4.1,"high":4.27,"low":4.08,"open":4.18,"volume":6795700}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":6261,"close":3.58,"high":3.89,"low":3.52,"open":3.88,"volume":16642200},{"timestamp":1703255400,"date":"2023-12-22","index":6262,"close":3.57,"high":3.63,"low":3.54,"open":3.61,"volume":6704500},{"timestamp":1703601000,"date":"2023-12-26","index":6263,"close":3.61,"high":3.62,"low":3.48,"open":3.57,"volume":5798600},{"timestamp":1703687400,"date":"2023-12-27","index":6264,"close":3.55,"high":3.63,"low":3.55,"open":3.6,"volume":4452700},{"timestamp":1703773800,"date":"2023-12-28","index":6265,"close":3.56,"high":3.62,"low":3.51,"open":3.55,"volume":5432700},{"timestamp":1703860200,"date":"2023-12-29","index":6266,"close":3.54,"high":3.62,"low":3.53,"open":3.55,"volume":7023400},{"timestamp":1704205800,"date":"2024-01-02","index":6267,"close":3.43,"high":3.51,"low":3.39,"open":3.5,"volume":6794900},{"timestamp":1704292200,"date":"2024-01-03","index":6268,"close":3.33,"high":3.4,"low":3.32,"open":3.4,"volume":8024100},{"timestamp":1704378600,"date":"2024-01-04","index":6269,"close":3.25,"high":3.33,"low":3.23,"open":3.32,"volume":6353300},{"timestamp":1704465000,"date":"2024-01-05","index":6270,"close":3.26,"high":3.3,"low":3.23,"open":3.23,"volume":3958700},{"timestamp":1704724200,"date":"2024-01-08","index":6271,"close":3.23,"high":3.3,"low":3.19,"open":3.27,"volume":7478500}]},{"date":"2023-09-28","estimated":-0.06,"reported":-0.04,"pre":[{"timestamp":1694698200,"date":"2023-09-14","index":6192,"close":5.38,"high":5.65,"low":5.38,"open":5.53,"volume":9540700},{"timestamp":1694784600,"date":"2023-09-15","index":6193,"close":5.39,"high":5.47,"low":5.26,"open":5.4,"volume":35576100},{"timestamp":1695043800,"date":"2023-09-18","index":6194,"close":5.22,"high":5.39,"low":5.22,"open":5.35,"volume":3942400},{"timestamp":1695130200,"date":"2023-09-19","index":6195,"close":5.13,"high":5.25,"low":5.07,"open":5.2,"volume":3150700},{"timestamp":1695216600,"date":"2023-09-20","index":6196,"close":5.11,"high":5.23,"low":5.1,"open":5.15,"volume":2567100},{"timestamp":1695303000,"date":"2023-09-21","index":6197,"close":5.12,"high":5.16,"low":4.99,"open":5.01,"volume":6150100},{"timestamp":1695389400,"date":"2023-09-22","index":6198,"close":5.16,"high":5.21,"low":5.06,"open":5.18,"volume":5703200},{"timestamp":1695648600,"date":"2023-09-25","index":6199,"close":4.99,"high":5.11,"low":4.96,"open":5.08,"volume":5907800},{"timestamp":1695735000,"date":"2023-09-26","index":6200,"close":4.88,"high":5.01,"low":4.85,"open":4.93,"volume":5315300},{"timestamp":1695821400,"date":"2023-09-27","index":6201,"close":4.89,"high":4.94,"low":4.83,"open":4.93,"volume":6406800},{"timestamp":1695907800,"date":"2023-09-28","index":6202,"close":4.76,"high":4.9,"low":4.76,"open":4.9,"volume":7185500}],"post":[{"timestamp":1695994200,"date":"2023-09-29","index":6203,"close":4.71,"high":4.9,"low":4.56,"open":4.76,"volume":14360700},{"timestamp":1696253400,"date":"2023-10-02","index":6204,"close":4.4,"high":4.7,"low":4.35,"open":4.69,"volume":8303800},{"timestamp":1696339800,"date":"2023-10-03","index":6205,"close":4.35,"high":4.39,"low":4.27,"open":4.36,"volume":6189900},{"timestamp":1696426200,"date":"2023-10-04","index":6206,"close":4.27,"high":4.41,"low":4.23,"open":4.35,"volume":5270900},{"timestamp":1696512600,"date":"2023-10-05","index":6207,"close":3.79,"high":4.26,"low":3.78,"open":4.24,"volume":11654300},{"timestamp":1696599000,"date":"2023-10-06","index":6208,"close":3.77,"high":3.81,"low":3.67,"open":3.77,"volume":4641700},{"timestamp":1696858200,"date":"2023-10-09","index":6209,"close":3.6,"high":3.71,"low":3.55,"open":3.71,"volume":4537400},{"timestamp":1696944600,"date":"2023-10-10","index":6210,"close":3.61,"high":3.74,"low":3.57,"open":3.61,"volume":6416300},{"timestamp":1697031000,"date":"2023-10-11","index":6211,"close":3.59,"high":3.68,"low":3.55,"open":3.68,"volume":3631800},{"timestamp":1697117400,"date":"2023-10-12","index":6212,"close":3.49,"high":3.61,"low":3.48,"open":3.61,"volume":4156800},{"timestamp":1697203800,"date":"2023-10-13","index":6213,"close":3.47,"high":3.51,"low":3.44,"open":3.51,"volume":3758800}]},{"date":"2023-06-28","estimated":-0.05,"reported":0.06,"pre":[{"timestamp":1686663000,"date":"2023-06-13","index":6128,"close":5.21,"high":5.29,"low":5.17,"open":5.27,"volume":6507700},{"timestamp":1686749400,"date":"2023-06-14","index":6129,"close":5.18,"high":5.23,"low":5.1,"open":5.22,"volume":3012200},{"timestamp":1686835800,"date":"2023-06-15","index":6130,"close":5.16,"high":5.18,"low":5.08,"open":5.12,"volume":3306300},{"timestamp":1686922200,"date":"2023-06-16","index":6131,"close":5.1,"high":5.18,"low":5.09,"open":5.14,"volume":4861200},{"timestamp":1687267800,"date":"2023-06-20","index":6132,"close":4.95,"high":5.1,"low":4.91,"open":5.07,"volume":3490000},{"timestamp":1687354200,"date":"2023-06-21","index":6133,"close":4.83,"high":4.95,"low":4.74,"open":4.94,"volume":5876200},{"timestamp":1687440600,"date":"2023-06-22","index":6134,"close":4.97,"high":4.99,"low":4.71,"open":4.83,"volume":7687300},{"timestamp":1687527000,"date":"2023-06-23","index":6135,"close":4.79,"high":4.88,"low":4.79,"open":4.88,"volume":5159500},{"timestamp":1687786200,"date":"2023-06-26","index":6136,"close":4.78,"high":4.89,"low":4.74,"open":4.74,"volume":4400800},{"timestamp":1687872600,"date":"2023-06-27","index":6137,"close":5.05,"high":5.06,"low":4.8,"open":4.8,"volume":5856400},{"timestamp":1687959000,"date":"2023-06-28","index":6138,"close":5.01,"high":5.1,"low":4.96,"open":5.03,"volume":7851700}],"post":[{"timestamp":1688045400,"date":"2023-06-29","index":6139,"close":5.36,"high":5.7,"low":5.21,"open":5.26,"volume":25394600},{"timestamp":1688131800,"date":"2023-06-30","index":6140,"close":5.53,"high":5.72,"low":5.32,"open":5.39,"volume":12020100},{"timestamp":1688391000,"date":"2023-07-03","index":6141,"close":5.24,"high":5.55,"low":5.14,"open":5.51,"volume":5897600},{"timestamp":1688563800,"date":"2023-07-05","index":6142,"close":5.14,"high":5.45,"low":5.12,"open":5.34,"volume":8937000},{"timestamp":1688650200,"date":"2023-07-06","index":6143,"close":4.84,"high":5.06,"low":4.82,"open":5.06,"volume":9032600},{"timestamp":1688736600,"date":"2023-07-07","index":6144,"close":4.76,"high":4.89,"low":4.75,"open":4.83,"volume":5178200},{"timestamp":1688995800,"date":"2023-07-10","index":6145,"close":4.84,"high":4.91,"low":4.74,"open":4.76,"volume":3855600},{"timestamp":1689082200,"date":"2023-07-11","index":6146,"close":4.92,"high":4.95,"low":4.81,"open":4.88,"volume":2987200},{"timestamp":1689168600,"date":"2023-07-12","index":6147,"close":4.94,"high":5,"low":4.84,"open":4.97,"volume":3659800},{"timestamp":1689255000,"date":"2023-07-13","index":6148,"close":5.05,"high":5.05,"low":4.93,"open":4.96,"volume":4963900},{"timestamp":1689341400,"date":"2023-07-14","index":6149,"close":4.87,"high":5.04,"low":4.87,"open":5.02,"volume":3909500}]},{"date":"2023-03-31","estimated":-0.05,"reported":-0.02,"pre":[{"timestamp":1679059800,"date":"2023-03-17","index":6068,"close":3.72,"high":3.73,"low":3.66,"open":3.66,"volume":6276000},{"timestamp":1679319000,"date":"2023-03-20","index":6069,"close":3.61,"high":3.71,"low":3.6,"open":3.67,"volume":3548600},{"timestamp":1679405400,"date":"2023-03-21","index":6070,"close":3.77,"high":3.82,"low":3.59,"open":3.67,"volume":5087600},{"timestamp":1679491800,"date":"2023-03-22","index":6071,"close":3.67,"high":3.8,"low":3.65,"open":3.76,"volume":4220800},{"timestamp":1679578200,"date":"2023-03-23","index":6072,"close":3.83,"high":3.85,"low":3.7,"open":3.74,"volume":5776800},{"timestamp":1679664600,"date":"2023-03-24","index":6073,"close":3.84,"high":3.9,"low":3.79,"open":3.81,"volume":4390300},{"timestamp":1679923800,"date":"2023-03-27","index":6074,"close":3.91,"high":3.92,"low":3.85,"open":3.88,"volume":4644400},{"timestamp":1680010200,"date":"2023-03-28","index":6075,"close":3.83,"high":3.91,"low":3.8,"open":3.9,"volume":5583600},{"timestamp":1680096600,"date":"2023-03-29","index":6076,"close":3.98,"high":4,"low":3.85,"open":3.86,"volume":5436600},{"timestamp":1680183000,"date":"2023-03-30","index":6077,"close":4,"high":4.07,"low":3.96,"open":4,"volume":8196600},{"timestamp":1680269400,"date":"2023-03-31","index":6078,"close":4.56,"high":4.7,"low":3.82,"open":3.82,"volume":20638700}],"post":[{"timestamp":1680528600,"date":"2023-04-03","index":6079,"close":4.53,"high":4.69,"low":4.52,"open":4.64,"volume":10178400},{"timestamp":1680615000,"date":"2023-04-04","index":6080,"close":4.64,"high":4.65,"low":4.46,"open":4.55,"volume":6384700},{"timestamp":1680701400,"date":"2023-04-05","index":6081,"close":4.52,"high":4.67,"low":4.51,"open":4.63,"volume":3858300},{"timestamp":1680787800,"date":"2023-04-06","index":6082,"close":4.55,"high":4.56,"low":4.45,"open":4.52,"volume":4283600},{"timestamp":1681133400,"date":"2023-04-10","index":6083,"close":4.53,"high":4.54,"low":4.43,"open":4.47,"volume":3258600},{"timestamp":1681219800,"date":"2023-04-11","index":6084,"close":4.57,"high":4.58,"low":4.53,"open":4.53,"volume":3087100},{"timestamp":1681306200,"date":"2023-04-12","index":6085,"close":4.38,"high":4.64,"low":4.38,"open":4.59,"volume":5129600},{"timestamp":1681392600,"date":"2023-04-13","index":6086,"close":4.49,"high":4.57,"low":4.43,"open":4.45,"volume":2990400},{"timestamp":1681479000,"date":"2023-04-14","index":6087,"close":4.51,"high":4.52,"low":4.42,"open":4.46,"volume":2963600},{"timestamp":1681738200,"date":"2023-04-17","index":6088,"close":4.47,"high":4.51,"low":4.43,"open":4.49,"volume":4210600},{"timestamp":1681824600,"date":"2023-04-18","index":6089,"close":4.4,"high":4.54,"low":4.4,"open":4.46,"volume":3405000}]},{"date":"2022-12-20","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":5999,"close":4.58,"high":4.85,"low":4.55,"open":4.84,"volume":5868400},{"timestamp":1670423400,"date":"2022-12-07","index":6000,"close":4.37,"high":4.59,"low":4.37,"open":4.58,"volume":5059800},{"timestamp":1670509800,"date":"2022-12-08","index":6001,"close":4.4,"high":4.56,"low":4.36,"open":4.42,"volume":5427600},{"timestamp":1670596200,"date":"2022-12-09","index":6002,"close":4.4,"high":4.43,"low":4.35,"open":4.38,"volume":3651700},{"timestamp":1670855400,"date":"2022-12-12","index":6003,"close":4.41,"high":4.47,"low":4.35,"open":4.38,"volume":3290200},{"timestamp":1670941800,"date":"2022-12-13","index":6004,"close":4.43,"high":4.72,"low":4.43,"open":4.6,"volume":5928900},{"timestamp":1671028200,"date":"2022-12-14","index":6005,"close":4.39,"high":4.52,"low":4.35,"open":4.43,"volume":6101700},{"timestamp":1671114600,"date":"2022-12-15","index":6006,"close":4.26,"high":4.33,"low":4.22,"open":4.33,"volume":9393200},{"timestamp":1671201000,"date":"2022-12-16","index":6007,"close":4.22,"high":4.26,"low":4.17,"open":4.22,"volume":6318700},{"timestamp":1671460200,"date":"2022-12-19","index":6008,"close":4.11,"high":4.22,"low":4.02,"open":4.2,"volume":8847600},{"timestamp":1671546600,"date":"2022-12-20","index":6009,"close":4.15,"high":4.23,"low":4.07,"open":4.1,"volume":7513300}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":6010,"close":3.75,"high":4.05,"low":3.64,"open":3.98,"volume":23819300},{"timestamp":1671719400,"date":"2022-12-22","index":6011,"close":3.43,"high":3.69,"low":3.37,"open":3.69,"volume":11914700},{"timestamp":1671805800,"date":"2022-12-23","index":6012,"close":3.4,"high":3.43,"low":3.32,"open":3.42,"volume":10407900},{"timestamp":1672151400,"date":"2022-12-27","index":6013,"close":3.29,"high":3.41,"low":3.27,"open":3.37,"volume":9346700},{"timestamp":1672237800,"date":"2022-12-28","index":6014,"close":3.18,"high":3.34,"low":3.17,"open":3.33,"volume":7038900},{"timestamp":1672324200,"date":"2022-12-29","index":6015,"close":3.26,"high":3.29,"low":3.19,"open":3.2,"volume":7616400},{"timestamp":1672410600,"date":"2022-12-30","index":6016,"close":3.26,"high":3.26,"low":3.18,"open":3.22,"volume":7189400},{"timestamp":1672756200,"date":"2023-01-03","index":6017,"close":3.31,"high":3.51,"low":3.27,"open":3.35,"volume":9370900},{"timestamp":1672842600,"date":"2023-01-04","index":6018,"close":3.62,"high":3.71,"low":3.34,"open":3.37,"volume":13007800},{"timestamp":1672929000,"date":"2023-01-05","index":6019,"close":3.52,"high":3.64,"low":3.47,"open":3.64,"volume":7880600},{"timestamp":1673015400,"date":"2023-01-06","index":6020,"close":3.52,"high":3.58,"low":3.42,"open":3.55,"volume":7190300}]},{"date":"2022-09-27","estimated":-0.07,"reported":-0.05,"pre":[{"timestamp":1663075800,"date":"2022-09-13","index":5940,"close":5.93,"high":5.99,"low":5.83,"open":5.9,"volume":6715400},{"timestamp":1663162200,"date":"2022-09-14","index":5941,"close":5.96,"high":6.05,"low":5.83,"open":5.94,"volume":7881800},{"timestamp":1663248600,"date":"2022-09-15","index":5942,"close":6.05,"high":6.1,"low":5.89,"open":5.9,"volume":7950900},{"timestamp":1663335000,"date":"2022-09-16","index":5943,"close":5.72,"high":5.92,"low":5.66,"open":5.92,"volume":5644400},{"timestamp":1663594200,"date":"2022-09-19","index":5944,"close":5.74,"high":5.77,"low":5.56,"open":5.62,"volume":6396900},{"timestamp":1663680600,"date":"2022-09-20","index":5945,"close":5.58,"high":5.7,"low":5.56,"open":5.69,"volume":2836400},{"timestamp":1663767000,"date":"2022-09-21","index":5946,"close":5.45,"high":5.66,"low":5.45,"open":5.58,"volume":5727200},{"timestamp":1663853400,"date":"2022-09-22","index":5947,"close":5.24,"high":5.47,"low":5.24,"open":5.45,"volume":4112400},{"timestamp":1663939800,"date":"2022-09-23","index":5948,"close":5.07,"high":5.21,"low":5,"open":5.14,"volume":7571200},{"timestamp":1664199000,"date":"2022-09-26","index":5949,"close":4.97,"high":5.23,"low":4.97,"open":5.03,"volume":8010200},{"timestamp":1664285400,"date":"2022-09-27","index":5950,"close":5.09,"high":5.17,"low":4.97,"open":5.05,"volume":7366700}],"post":[{"timestamp":1664371800,"date":"2022-09-28","index":5951,"close":4.99,"high":5.12,"low":4.81,"open":4.94,"volume":7009600},{"timestamp":1664458200,"date":"2022-09-29","index":5952,"close":4.8,"high":4.99,"low":4.68,"open":4.95,"volume":9233300},{"timestamp":1664544600,"date":"2022-09-30","index":5953,"close":4.7,"high":4.88,"low":4.7,"open":4.77,"volume":5013900},{"timestamp":1664803800,"date":"2022-10-03","index":5954,"close":4.81,"high":4.84,"low":4.67,"open":4.76,"volume":7211800},{"timestamp":1664890200,"date":"2022-10-04","index":5955,"close":4.99,"high":5.05,"low":4.91,"open":4.93,"volume":5627300},{"timestamp":1664976600,"date":"2022-10-05","index":5956,"close":4.91,"high":4.94,"low":4.76,"open":4.9,"volume":5164500},{"timestamp":1665063000,"date":"2022-10-06","index":5957,"close":4.81,"high":4.93,"low":4.75,"open":4.87,"volume":4496600},{"timestamp":1665149400,"date":"2022-10-07","index":5958,"close":4.58,"high":4.75,"low":4.55,"open":4.73,"volume":7060800},{"timestamp":1665408600,"date":"2022-10-10","index":5959,"close":4.43,"high":4.57,"low":4.33,"open":4.56,"volume":7411200},{"timestamp":1665495000,"date":"2022-10-11","index":5960,"close":4.18,"high":4.41,"low":4.14,"open":4.38,"volume":8606600},{"timestamp":1665581400,"date":"2022-10-12","index":5961,"close":4.2,"high":4.25,"low":4.11,"open":4.16,"volume":9178700}]},{"date":"2022-06-23","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":5874,"close":6.13,"high":6.19,"low":6.01,"open":6.09,"volume":10667300},{"timestamp":1654781400,"date":"2022-06-09","index":5875,"close":5.79,"high":6.11,"low":5.79,"open":6.11,"volume":8516800},{"timestamp":1654867800,"date":"2022-06-10","index":5876,"close":5.54,"high":5.74,"low":5.49,"open":5.61,"volume":9195100},{"timestamp":1655127000,"date":"2022-06-13","index":5877,"close":5.13,"high":5.36,"low":5.12,"open":5.3,"volume":7684900},{"timestamp":1655213400,"date":"2022-06-14","index":5878,"close":5.14,"high":5.27,"low":5.05,"open":5.15,"volume":8841400},{"timestamp":1655299800,"date":"2022-06-15","index":5879,"close":5.43,"high":5.51,"low":5.19,"open":5.22,"volume":7643100},{"timestamp":1655386200,"date":"2022-06-16","index":5880,"close":5.07,"high":5.27,"low":5,"open":5.23,"volume":8237000},{"timestamp":1655472600,"date":"2022-06-17","index":5881,"close":5.19,"high":5.3,"low":5.01,"open":5.09,"volume":9362600},{"timestamp":1655818200,"date":"2022-06-21","index":5882,"close":5.27,"high":5.45,"low":5.26,"open":5.4,"volume":8792700},{"timestamp":1655904600,"date":"2022-06-22","index":5883,"close":5.32,"high":5.44,"low":5.13,"open":5.16,"volume":6103800},{"timestamp":1655991000,"date":"2022-06-23","index":5884,"close":5.37,"high":5.4,"low":5.16,"open":5.33,"volume":10104700}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":5885,"close":5.75,"high":5.76,"low":5.26,"open":5.27,"volume":14534900},{"timestamp":1656336600,"date":"2022-06-27","index":5886,"close":5.8,"high":5.87,"low":5.64,"open":5.76,"volume":10081600},{"timestamp":1656423000,"date":"2022-06-28","index":5887,"close":5.74,"high":6,"low":5.74,"open":5.86,"volume":9816100},{"timestamp":1656509400,"date":"2022-06-29","index":5888,"close":5.54,"high":5.75,"low":5.47,"open":5.75,"volume":9675000},{"timestamp":1656595800,"date":"2022-06-30","index":5889,"close":5.39,"high":5.47,"low":5.26,"open":5.42,"volume":10152200},{"timestamp":1656682200,"date":"2022-07-01","index":5890,"close":5.45,"high":5.48,"low":5.26,"open":5.4,"volume":6689300},{"timestamp":1657027800,"date":"2022-07-05","index":5891,"close":5.64,"high":5.64,"low":5.26,"open":5.36,"volume":8980300},{"timestamp":1657114200,"date":"2022-07-06","index":5892,"close":5.84,"high":5.89,"low":5.66,"open":5.68,"volume":8001300},{"timestamp":1657200600,"date":"2022-07-07","index":5893,"close":6.06,"high":6.11,"low":5.83,"open":5.87,"volume":5737600},{"timestamp":1657287000,"date":"2022-07-08","index":5894,"close":5.94,"high":6.1,"low":5.87,"open":5.99,"volume":5846600},{"timestamp":1657546200,"date":"2022-07-11","index":5895,"close":5.71,"high":5.94,"low":5.67,"open":5.85,"volume":5341700}]},{"date":"2022-03-31","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1647523800,"date":"2022-03-17","index":5817,"close":6.82,"high":6.85,"low":6.49,"open":6.54,"volume":5341300},{"timestamp":1647610200,"date":"2022-03-18","index":5818,"close":7.03,"high":7.12,"low":6.79,"open":6.82,"volume":7879100},{"timestamp":1647869400,"date":"2022-03-21","index":5819,"close":7.13,"high":7.45,"low":7.08,"open":7.28,"volume":8861100},{"timestamp":1647955800,"date":"2022-03-22","index":5820,"close":7.48,"high":7.57,"low":7.13,"open":7.13,"volume":12656800},{"timestamp":1648042200,"date":"2022-03-23","index":5821,"close":7.55,"high":7.86,"low":7.39,"open":7.47,"volume":10960400},{"timestamp":1648128600,"date":"2022-03-24","index":5822,"close":7.65,"high":7.67,"low":7.39,"open":7.56,"volume":6099000},{"timestamp":1648215000,"date":"2022-03-25","index":5823,"close":7.39,"high":7.64,"low":7.33,"open":7.63,"volume":7341900},{"timestamp":1648474200,"date":"2022-03-28","index":5824,"close":7.67,"high":7.78,"low":7.3,"open":7.35,"volume":15377300},{"timestamp":1648560600,"date":"2022-03-29","index":5825,"close":7.83,"high":7.97,"low":7.61,"open":7.72,"volume":16883600},{"timestamp":1648647000,"date":"2022-03-30","index":5826,"close":7.59,"high":7.82,"low":7.53,"open":7.75,"volume":10155100},{"timestamp":1648733400,"date":"2022-03-31","index":5827,"close":7.46,"high":7.62,"low":7.37,"open":7.6,"volume":12854500}],"post":[{"timestamp":1648819800,"date":"2022-04-01","index":5828,"close":6.75,"high":6.96,"low":6.52,"open":6.9,"volume":21689100},{"timestamp":1649079000,"date":"2022-04-04","index":5829,"close":7.06,"high":7.06,"low":6.68,"open":6.8,"volume":8940200},{"timestamp":1649165400,"date":"2022-04-05","index":5830,"close":7.11,"high":7.18,"low":6.9,"open":7.03,"volume":8772300},{"timestamp":1649251800,"date":"2022-04-06","index":5831,"close":6.92,"high":7.03,"low":6.83,"open":6.93,"volume":7026200},{"timestamp":1649338200,"date":"2022-04-07","index":5832,"close":6.77,"high":6.94,"low":6.6,"open":6.88,"volume":6628500},{"timestamp":1649424600,"date":"2022-04-08","index":5833,"close":6.8,"high":7.01,"low":6.71,"open":6.79,"volume":5471800},{"timestamp":1649683800,"date":"2022-04-11","index":5834,"close":6.76,"high":6.82,"low":6.6,"open":6.73,"volume":5477200},{"timestamp":1649770200,"date":"2022-04-12","index":5835,"close":6.7,"high":7.03,"low":6.64,"open":6.83,"volume":5649200},{"timestamp":1649856600,"date":"2022-04-13","index":5836,"close":6.85,"high":6.91,"low":6.6,"open":6.71,"volume":4255100},{"timestamp":1649943000,"date":"2022-04-14","index":5837,"close":6.68,"high":6.93,"low":6.66,"open":6.88,"volume":4630800},{"timestamp":1650288600,"date":"2022-04-18","index":5838,"close":6.5,"high":6.67,"low":6.43,"open":6.64,"volume":4809500}]},{"date":"2021-12-21","estimated":-0.07,"reported":null,"pre":[],"post":[]},{"date":"2021-09-22","estimated":-0.07,"reported":-0.06,"pre":[{"timestamp":1631107800,"date":"2021-09-08","index":5685,"close":10.39,"high":10.84,"low":10.38,"open":10.79,"volume":6629200},{"timestamp":1631194200,"date":"2021-09-09","index":5686,"close":10.73,"high":11.13,"low":10.35,"open":10.4,"volume":9318900},{"timestamp":1631280600,"date":"2021-09-10","index":5687,"close":10.42,"high":10.86,"low":10.37,"open":10.75,"volume":4956300},{"timestamp":1631539800,"date":"2021-09-13","index":5688,"close":10.47,"high":10.75,"low":10.26,"open":10.43,"volume":6341400},{"timestamp":1631626200,"date":"2021-09-14","index":5689,"close":10.04,"high":10.49,"low":9.94,"open":10.47,"volume":7090500},{"timestamp":1631712600,"date":"2021-09-15","index":5690,"close":10.13,"high":10.15,"low":9.9,"open":10.03,"volume":5364800},{"timestamp":1631799000,"date":"2021-09-16","index":5691,"close":10.16,"high":10.17,"low":9.96,"open":10.13,"volume":6179500},{"timestamp":1631885400,"date":"2021-09-17","index":5692,"close":10.03,"high":10.22,"low":9.92,"open":10.08,"volume":10459100},{"timestamp":1632144600,"date":"2021-09-20","index":5693,"close":9.43,"high":9.79,"low":9.24,"open":9.76,"volume":12485500},{"timestamp":1632231000,"date":"2021-09-21","index":5694,"close":9.37,"high":9.6,"low":9.26,"open":9.54,"volume":8769800},{"timestamp":1632317400,"date":"2021-09-22","index":5695,"close":9.56,"high":9.79,"low":9.41,"open":9.5,"volume":14260500}],"post":[{"timestamp":1632403800,"date":"2021-09-23","index":5696,"close":10.6,"high":11.05,"low":9.96,"open":10.2,"volume":40686100},{"timestamp":1632490200,"date":"2021-09-24","index":5697,"close":10.38,"high":10.53,"low":10.14,"open":10.46,"volume":10571100},{"timestamp":1632749400,"date":"2021-09-27","index":5698,"close":10.14,"high":10.35,"low":9.96,"open":10.32,"volume":9017300},{"timestamp":1632835800,"date":"2021-09-28","index":5699,"close":9.79,"high":10.08,"low":9.77,"open":9.99,"volume":8733300},{"timestamp":1632922200,"date":"2021-09-29","index":5700,"close":9.6,"high":9.93,"low":9.56,"open":9.83,"volume":6505000},{"timestamp":1633008600,"date":"2021-09-30","index":5701,"close":9.73,"high":9.98,"low":9.47,"open":9.62,"volume":9539000},{"timestamp":1633095000,"date":"2021-10-01","index":5702,"close":9.7,"high":9.91,"low":9.58,"open":9.79,"volume":5291900},{"timestamp":1633354200,"date":"2021-10-04","index":5703,"close":9.6,"high":9.72,"low":9.35,"open":9.66,"volume":9718800},{"timestamp":1633440600,"date":"2021-10-05","index":5704,"close":9.52,"high":9.83,"low":9.5,"open":9.63,"volume":6225200},{"timestamp":1633527000,"date":"2021-10-06","index":5705,"close":9.36,"high":9.45,"low":9.1,"open":9.37,"volume":9246600},{"timestamp":1633613400,"date":"2021-10-07","index":5706,"close":9.6,"high":9.75,"low":9.29,"open":9.47,"volume":5519400}]},{"date":"2021-06-24","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":5623,"close":13.89,"high":15.24,"low":13.8,"open":14.75,"volume":68611400},{"timestamp":1623418200,"date":"2021-06-11","index":5624,"close":14.18,"high":14.33,"low":13.57,"open":14.12,"volume":56132800},{"timestamp":1623677400,"date":"2021-06-14","index":5625,"close":14.05,"high":14.75,"low":13.81,"open":14.24,"volume":47532000},{"timestamp":1623763800,"date":"2021-06-15","index":5626,"close":13.99,"high":14.41,"low":13.55,"open":13.94,"volume":39804700},{"timestamp":1623850200,"date":"2021-06-16","index":5627,"close":12.88,"high":13.8,"low":12.59,"open":13.65,"volume":44085000},{"timestamp":1623936600,"date":"2021-06-17","index":5628,"close":13.51,"high":13.66,"low":12.59,"open":12.66,"volume":43188000},{"timestamp":1624023000,"date":"2021-06-18","index":5629,"close":12.9,"high":13.87,"low":12.62,"open":13.54,"volume":38351400},{"timestamp":1624282200,"date":"2021-06-21","index":5630,"close":12.8,"high":12.97,"low":12.32,"open":12.87,"volume":23253600},{"timestamp":1624368600,"date":"2021-06-22","index":5631,"close":13.41,"high":13.57,"low":12.4,"open":12.77,"volume":32563300},{"timestamp":1624455000,"date":"2021-06-23","index":5632,"close":13.14,"high":13.47,"low":12.91,"open":13.26,"volume":22997600},{"timestamp":1624541400,"date":"2021-06-24","index":5633,"close":12.68,"high":13.33,"low":12.64,"open":13.23,"volume":22159000}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":5634,"close":12.12,"high":12.46,"low":11.76,"open":12.21,"volume":36954200},{"timestamp":1624887000,"date":"2021-06-28","index":5635,"close":12.8,"high":12.86,"low":12.04,"open":12.06,"volume":31117800},{"timestamp":1624973400,"date":"2021-06-29","index":5636,"close":12.24,"high":12.69,"low":12.19,"open":12.53,"volume":14336800},{"timestamp":1625059800,"date":"2021-06-30","index":5637,"close":12.22,"high":12.51,"low":11.95,"open":12.11,"volume":13816700},{"timestamp":1625146200,"date":"2021-07-01","index":5638,"close":12.17,"high":12.27,"low":11.87,"open":12.18,"volume":12244100},{"timestamp":1625232600,"date":"2021-07-02","index":5639,"close":11.99,"high":12.25,"low":11.82,"open":12.08,"volume":10363100},{"timestamp":1625578200,"date":"2021-07-06","index":5640,"close":12.07,"high":12.39,"low":11.98,"open":12.04,"volume":10881200},{"timestamp":1625664600,"date":"2021-07-07","index":5641,"close":11.44,"high":12.14,"low":11.37,"open":12.08,"volume":12343300},{"timestamp":1625751000,"date":"2021-07-08","index":5642,"close":11.55,"high":11.78,"low":10.9,"open":11.08,"volume":12555800},{"timestamp":1625837400,"date":"2021-07-09","index":5643,"close":11.79,"high":11.8,"low":11.4,"open":11.49,"volume":5444500},{"timestamp":1626096600,"date":"2021-07-12","index":5644,"close":11.25,"high":11.83,"low":11.17,"open":11.77,"volume":7346800}]},{"date":"2021-03-30","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1615901400,"date":"2021-03-16","index":5563,"close":11.46,"high":12.2,"low":11.27,"open":11.87,"volume":19812400},{"timestamp":1615987800,"date":"2021-03-17","index":5564,"close":11.6,"high":11.66,"low":11.15,"open":11.33,"volume":9710500},{"timestamp":1616074200,"date":"2021-03-18","index":5565,"close":10.76,"high":11.47,"low":10.66,"open":11.39,"volume":11400300},{"timestamp":1616160600,"date":"2021-03-19","index":5566,"close":10.95,"high":11.17,"low":10.69,"open":10.83,"volume":10519100},{"timestamp":1616419800,"date":"2021-03-22","index":5567,"close":10.71,"high":11.34,"low":10.66,"open":11,"volume":7903600},{"timestamp":1616506200,"date":"2021-03-23","index":5568,"close":10.07,"high":10.69,"low":10.02,"open":10.69,"volume":12245500},{"timestamp":1616592600,"date":"2021-03-24","index":5569,"close":9.58,"high":10.22,"low":9.55,"open":10.21,"volume":12636100},{"timestamp":1616679000,"date":"2021-03-25","index":5570,"close":9.88,"high":9.97,"low":9.25,"open":9.31,"volume":14363900},{"timestamp":1616765400,"date":"2021-03-26","index":5571,"close":9.63,"high":10.05,"low":9.29,"open":10.05,"volume":13197200},{"timestamp":1617024600,"date":"2021-03-29","index":5572,"close":9.2,"high":9.67,"low":9.14,"open":9.56,"volume":13538000},{"timestamp":1617111000,"date":"2021-03-30","index":5573,"close":9.34,"high":9.41,"low":8.88,"open":9.08,"volume":17569600}],"post":[{"timestamp":1617197400,"date":"2021-03-31","index":5574,"close":8.43,"high":8.73,"low":8.36,"open":8.61,"volume":32865200},{"timestamp":1617283800,"date":"2021-04-01","index":5575,"close":8.6,"high":8.89,"low":8.5,"open":8.59,"volume":14709900},{"timestamp":1617629400,"date":"2021-04-05","index":5576,"close":9.3,"high":9.34,"low":8.62,"open":8.75,"volume":18460000},{"timestamp":1617715800,"date":"2021-04-06","index":5577,"close":8.99,"high":9.28,"low":8.94,"open":9.13,"volume":9807300},{"timestamp":1617802200,"date":"2021-04-07","index":5578,"close":8.91,"high":9.51,"low":8.91,"open":9.45,"volume":16106100},{"timestamp":1617888600,"date":"2021-04-08","index":5579,"close":9.44,"high":9.59,"low":8.95,"open":8.99,"volume":11406800},{"timestamp":1617975000,"date":"2021-04-09","index":5580,"close":9.13,"high":9.42,"low":9.1,"open":9.32,"volume":6685200},{"timestamp":1618234200,"date":"2021-04-12","index":5581,"close":9.03,"high":9.28,"low":8.96,"open":9.09,"volume":6501800},{"timestamp":1618320600,"date":"2021-04-13","index":5582,"close":9.1,"high":9.22,"low":8.9,"open":9.07,"volume":6896000},{"timestamp":1618407000,"date":"2021-04-14","index":5583,"close":9,"high":9.37,"low":8.99,"open":9.05,"volume":7711600},{"timestamp":1618493400,"date":"2021-04-15","index":5584,"close":8.77,"high":9.14,"low":8.65,"open":9.1,"volume":8438200}]},{"date":"2020-12-17","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":5494,"close":7.46,"high":7.61,"low":7.2,"open":7.44,"volume":40307200},{"timestamp":1607092200,"date":"2020-12-04","index":5495,"close":8.52,"high":8.55,"low":7.39,"open":7.39,"volume":69814500},{"timestamp":1607351400,"date":"2020-12-07","index":5496,"close":8.25,"high":9,"low":8.12,"open":8.74,"volume":44629100},{"timestamp":1607437800,"date":"2020-12-08","index":5497,"close":8.52,"high":8.72,"low":8.24,"open":8.26,"volume":26885100},{"timestamp":1607524200,"date":"2020-12-09","index":5498,"close":8.31,"high":8.65,"low":8.06,"open":8.55,"volume":19628000},{"timestamp":1607610600,"date":"2020-12-10","index":5499,"close":8.37,"high":8.4,"low":8.08,"open":8.1,"volume":10923200},{"timestamp":1607697000,"date":"2020-12-11","index":5500,"close":8.16,"high":8.33,"low":7.96,"open":8.3,"volume":11643200},{"timestamp":1607956200,"date":"2020-12-14","index":5501,"close":8.25,"high":8.57,"low":8.16,"open":8.28,"volume":14675500},{"timestamp":1608042600,"date":"2020-12-15","index":5502,"close":8.3,"high":8.39,"low":8.09,"open":8.36,"volume":9782000},{"timestamp":1608129000,"date":"2020-12-16","index":5503,"close":8.24,"high":8.35,"low":8.17,"open":8.35,"volume":8043200},{"timestamp":1608215400,"date":"2020-12-17","index":5504,"close":8.26,"high":8.34,"low":8.03,"open":8.3,"volume":17717900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":5505,"close":6.95,"high":7.83,"low":6.88,"open":7.83,"volume":49470100},{"timestamp":1608561000,"date":"2020-12-21","index":5506,"close":7.11,"high":7.2,"low":6.73,"open":6.84,"volume":17988300},{"timestamp":1608647400,"date":"2020-12-22","index":5507,"close":7.19,"high":7.44,"low":7.05,"open":7.18,"volume":16741500},{"timestamp":1608733800,"date":"2020-12-23","index":5508,"close":7.09,"high":7.33,"low":7.08,"open":7.3,"volume":9115500},{"timestamp":1608820200,"date":"2020-12-24","index":5509,"close":7.06,"high":7.24,"low":7.05,"open":7.12,"volume":6088300},{"timestamp":1609165800,"date":"2020-12-28","index":5510,"close":6.88,"high":7.13,"low":6.85,"open":7.1,"volume":9820100},{"timestamp":1609252200,"date":"2020-12-29","index":5511,"close":6.77,"high":7,"low":6.68,"open":6.98,"volume":11284200},{"timestamp":1609338600,"date":"2020-12-30","index":5512,"close":6.67,"high":6.81,"low":6.6,"open":6.79,"volume":9434900},{"timestamp":1609425000,"date":"2020-12-31","index":5513,"close":6.63,"high":6.8,"low":6.63,"open":6.68,"volume":7530600},{"timestamp":1609770600,"date":"2021-01-04","index":5514,"close":6.58,"high":6.82,"low":6.52,"open":6.7,"volume":11139200},{"timestamp":1609857000,"date":"2021-01-05","index":5515,"close":6.77,"high":6.8,"low":6.56,"open":6.62,"volume":9108900}]},{"date":"2020-09-24","estimated":0.02,"reported":0.11,"pre":[{"timestamp":1599744600,"date":"2020-09-10","index":5435,"close":4.8,"high":4.98,"low":4.79,"open":4.96,"volume":3545900},{"timestamp":1599831000,"date":"2020-09-11","index":5436,"close":4.75,"high":4.87,"low":4.68,"open":4.86,"volume":3690600},{"timestamp":1600090200,"date":"2020-09-14","index":5437,"close":4.82,"high":4.91,"low":4.78,"open":4.8,"volume":3552400},{"timestamp":1600176600,"date":"2020-09-15","index":5438,"close":4.81,"high":4.89,"low":4.79,"open":4.88,"volume":2491000},{"timestamp":1600263000,"date":"2020-09-16","index":5439,"close":4.73,"high":4.86,"low":4.73,"open":4.84,"volume":3158600},{"timestamp":1600349400,"date":"2020-09-17","index":5440,"close":4.73,"high":4.73,"low":4.6,"open":4.7,"volume":3696400},{"timestamp":1600435800,"date":"2020-09-18","index":5441,"close":4.86,"high":4.89,"low":4.68,"open":4.76,"volume":4055400},{"timestamp":1600695000,"date":"2020-09-21","index":5442,"close":4.76,"high":4.81,"low":4.67,"open":4.78,"volume":3244900},{"timestamp":1600781400,"date":"2020-09-22","index":5443,"close":4.94,"high":4.95,"low":4.77,"open":4.87,"volume":3316700},{"timestamp":1600867800,"date":"2020-09-23","index":5444,"close":4.8,"high":4.97,"low":4.77,"open":4.93,"volume":4556100},{"timestamp":1600954200,"date":"2020-09-24","index":5445,"close":4.75,"high":5.34,"low":4.71,"open":5.17,"volume":17292800}],"post":[{"timestamp":1601040600,"date":"2020-09-25","index":5446,"close":4.77,"high":4.88,"low":4.68,"open":4.81,"volume":5590800},{"timestamp":1601299800,"date":"2020-09-28","index":5447,"close":4.61,"high":4.88,"low":4.6,"open":4.88,"volume":7265700},{"timestamp":1601386200,"date":"2020-09-29","index":5448,"close":4.63,"high":4.69,"low":4.49,"open":4.63,"volume":5843900},{"timestamp":1601472600,"date":"2020-09-30","index":5449,"close":4.59,"high":4.76,"low":4.58,"open":4.65,"volume":3808500},{"timestamp":1601559000,"date":"2020-10-01","index":5450,"close":4.58,"high":4.64,"low":4.52,"open":4.59,"volume":4971200},{"timestamp":1601645400,"date":"2020-10-02","index":5451,"close":4.44,"high":4.5,"low":4.37,"open":4.49,"volume":6539300},{"timestamp":1601904600,"date":"2020-10-05","index":5452,"close":4.5,"high":4.51,"low":4.43,"open":4.46,"volume":3106300},{"timestamp":1601991000,"date":"2020-10-06","index":5453,"close":4.55,"high":4.68,"low":4.51,"open":4.53,"volume":3966000},{"timestamp":1602077400,"date":"2020-10-07","index":5454,"close":4.57,"high":4.64,"low":4.52,"open":4.6,"volume":2166900},{"timestamp":1602163800,"date":"2020-10-08","index":5455,"close":4.6,"high":4.64,"low":4.54,"open":4.6,"volume":2154100},{"timestamp":1602250200,"date":"2020-10-09","index":5456,"close":4.73,"high":4.74,"low":4.61,"open":4.62,"volume":2618200}]},{"date":"2020-06-24","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1591795800,"date":"2020-06-10","index":5371,"close":5.57,"high":5.68,"low":5.5,"open":5.63,"volume":2857500},{"timestamp":1591882200,"date":"2020-06-11","index":5372,"close":5.03,"high":5.33,"low":5.02,"open":5.26,"volume":5896500},{"timestamp":1591968600,"date":"2020-06-12","index":5373,"close":5.25,"high":5.35,"low":5.15,"open":5.24,"volume":4118100},{"timestamp":1592227800,"date":"2020-06-15","index":5374,"close":4.99,"high":5.08,"low":4.91,"open":5.07,"volume":6506700},{"timestamp":1592314200,"date":"2020-06-16","index":5375,"close":5.22,"high":5.29,"low":5.11,"open":5.2,"volume":5589400},{"timestamp":1592400600,"date":"2020-06-17","index":5376,"close":5.1,"high":5.36,"low":5.09,"open":5.3,"volume":3608100},{"timestamp":1592487000,"date":"2020-06-18","index":5377,"close":5.08,"high":5.14,"low":5.01,"open":5.08,"volume":3764900},{"timestamp":1592573400,"date":"2020-06-19","index":5378,"close":5.06,"high":5.16,"low":4.95,"open":5.14,"volume":8341700},{"timestamp":1592832600,"date":"2020-06-22","index":5379,"close":5.12,"high":5.24,"low":5.08,"open":5.13,"volume":5146700},{"timestamp":1592919000,"date":"2020-06-23","index":5380,"close":5.1,"high":5.24,"low":5.08,"open":5.18,"volume":4459700},{"timestamp":1593005400,"date":"2020-06-24","index":5381,"close":4.92,"high":5.08,"low":4.85,"open":5.08,"volume":7844400}],"post":[{"timestamp":1593091800,"date":"2020-06-25","index":5382,"close":4.85,"high":4.89,"low":4.61,"open":4.63,"volume":7956500},{"timestamp":1593178200,"date":"2020-06-26","index":5383,"close":4.72,"high":4.92,"low":4.72,"open":4.86,"volume":4769200},{"timestamp":1593437400,"date":"2020-06-29","index":5384,"close":4.8,"high":4.84,"low":4.64,"open":4.76,"volume":4448700},{"timestamp":1593523800,"date":"2020-06-30","index":5385,"close":4.89,"high":4.9,"low":4.74,"open":4.78,"volume":4433200},{"timestamp":1593610200,"date":"2020-07-01","index":5386,"close":4.78,"high":4.85,"low":4.73,"open":4.85,"volume":3522800},{"timestamp":1593696600,"date":"2020-07-02","index":5387,"close":4.85,"high":4.95,"low":4.77,"open":4.79,"volume":6370600},{"timestamp":1594042200,"date":"2020-07-06","index":5388,"close":5.02,"high":5.08,"low":4.92,"open":4.93,"volume":4578900},{"timestamp":1594128600,"date":"2020-07-07","index":5389,"close":4.8,"high":5,"low":4.79,"open":4.99,"volume":2831900},{"timestamp":1594215000,"date":"2020-07-08","index":5390,"close":4.84,"high":4.87,"low":4.74,"open":4.8,"volume":2486600},{"timestamp":1594301400,"date":"2020-07-09","index":5391,"close":4.81,"high":4.87,"low":4.69,"open":4.85,"volume":2714800},{"timestamp":1594387800,"date":"2020-07-10","index":5392,"close":4.73,"high":4.81,"low":4.7,"open":4.77,"volume":2852000}]},{"date":"2020-03-31","estimated":0.04,"reported":0.09,"pre":[{"timestamp":1584451800,"date":"2020-03-17","index":5312,"close":2.9,"high":3.51,"low":2.84,"open":3.5,"volume":18660400},{"timestamp":1584538200,"date":"2020-03-18","index":5313,"close":3.18,"high":3.2,"low":2.7,"open":2.73,"volume":9992900},{"timestamp":1584624600,"date":"2020-03-19","index":5314,"close":3.26,"high":3.35,"low":3,"open":3.08,"volume":6861300},{"timestamp":1584711000,"date":"2020-03-20","index":5315,"close":3.38,"high":3.72,"low":3.32,"open":3.33,"volume":8340600},{"timestamp":1584970200,"date":"2020-03-23","index":5316,"close":3.44,"high":3.56,"low":3.25,"open":3.35,"volume":6762600},{"timestamp":1585056600,"date":"2020-03-24","index":5317,"close":3.62,"high":3.67,"low":3.46,"open":3.66,"volume":5548700},{"timestamp":1585143000,"date":"2020-03-25","index":5318,"close":3.76,"high":3.98,"low":3.52,"open":3.71,"volume":6433900},{"timestamp":1585229400,"date":"2020-03-26","index":5319,"close":3.93,"high":4.18,"low":3.79,"open":3.81,"volume":5852200},{"timestamp":1585315800,"date":"2020-03-27","index":5320,"close":3.81,"high":3.87,"low":3.68,"open":3.75,"volume":3833600},{"timestamp":1585575000,"date":"2020-03-30","index":5321,"close":3.91,"high":3.93,"low":3.68,"open":3.77,"volume":4092400},{"timestamp":1585661400,"date":"2020-03-31","index":5322,"close":4.13,"high":4.27,"low":3.98,"open":3.99,"volume":7443000}],"post":[{"timestamp":1585747800,"date":"2020-04-01","index":5323,"close":3.36,"high":3.68,"low":3.3,"open":3.4,"volume":11581300},{"timestamp":1585834200,"date":"2020-04-02","index":5324,"close":3.23,"high":3.52,"low":3.19,"open":3.31,"volume":9663700},{"timestamp":1585920600,"date":"2020-04-03","index":5325,"close":3.22,"high":3.35,"low":3.18,"open":3.22,"volume":5268100},{"timestamp":1586179800,"date":"2020-04-06","index":5326,"close":3.48,"high":3.53,"low":3.25,"open":3.3,"volume":10518100},{"timestamp":1586266200,"date":"2020-04-07","index":5327,"close":3.61,"high":3.79,"low":3.59,"open":3.67,"volume":6674600},{"timestamp":1586352600,"date":"2020-04-08","index":5328,"close":3.84,"high":3.88,"low":3.64,"open":3.73,"volume":6287500},{"timestamp":1586439000,"date":"2020-04-09","index":5329,"close":3.76,"high":3.99,"low":3.73,"open":3.91,"volume":5733800},{"timestamp":1586784600,"date":"2020-04-13","index":5330,"close":3.86,"high":3.88,"low":3.66,"open":3.77,"volume":6801200},{"timestamp":1586871000,"date":"2020-04-14","index":5331,"close":4,"high":4.03,"low":3.88,"open":3.9,"volume":4397000},{"timestamp":1586957400,"date":"2020-04-15","index":5332,"close":3.7,"high":3.87,"low":3.7,"open":3.86,"volume":4168900},{"timestamp":1587043800,"date":"2020-04-16","index":5333,"close":4.01,"high":4.1,"low":3.75,"open":3.76,"volume":8747500}]},{"date":"2019-12-20","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1575642600,"date":"2019-12-06","index":5244,"close":5.41,"high":5.42,"low":5.35,"open":5.37,"volume":3201700},{"timestamp":1575901800,"date":"2019-12-09","index":5245,"close":5.44,"high":5.52,"low":5.4,"open":5.41,"volume":3262200},{"timestamp":1575988200,"date":"2019-12-10","index":5246,"close":5.38,"high":5.47,"low":5.34,"open":5.41,"volume":3305800},{"timestamp":1576074600,"date":"2019-12-11","index":5247,"close":5.54,"high":5.59,"low":5.37,"open":5.38,"volume":3894500},{"timestamp":1576161000,"date":"2019-12-12","index":5248,"close":5.67,"high":5.7,"low":5.52,"open":5.52,"volume":7398700},{"timestamp":1576247400,"date":"2019-12-13","index":5249,"close":5.66,"high":5.81,"low":5.62,"open":5.67,"volume":6247300},{"timestamp":1576506600,"date":"2019-12-16","index":5250,"close":5.72,"high":5.78,"low":5.69,"open":5.72,"volume":5001700},{"timestamp":1576593000,"date":"2019-12-17","index":5251,"close":5.71,"high":5.77,"low":5.67,"open":5.72,"volume":3623000},{"timestamp":1576679400,"date":"2019-12-18","index":5252,"close":5.65,"high":5.75,"low":5.64,"open":5.73,"volume":5026000},{"timestamp":1576765800,"date":"2019-12-19","index":5253,"close":5.81,"high":5.84,"low":5.63,"open":5.66,"volume":8067800},{"timestamp":1576852200,"date":"2019-12-20","index":5254,"close":6.53,"high":6.54,"low":6.06,"open":6.08,"volume":26671300}],"post":[{"timestamp":1577111400,"date":"2019-12-23","index":5255,"close":6.47,"high":6.65,"low":6.45,"open":6.55,"volume":9957900},{"timestamp":1577197800,"date":"2019-12-24","index":5256,"close":6.36,"high":6.53,"low":6.34,"open":6.47,"volume":4680400},{"timestamp":1577370600,"date":"2019-12-26","index":5257,"close":6.43,"high":6.51,"low":6.35,"open":6.39,"volume":3681900},{"timestamp":1577457000,"date":"2019-12-27","index":5258,"close":6.45,"high":6.5,"low":6.38,"open":6.43,"volume":5255000},{"timestamp":1577716200,"date":"2019-12-30","index":5259,"close":6.42,"high":6.51,"low":6.32,"open":6.42,"volume":6037500},{"timestamp":1577802600,"date":"2019-12-31","index":5260,"close":6.42,"high":6.52,"low":6.39,"open":6.42,"volume":5404400},{"timestamp":1577975400,"date":"2020-01-02","index":5261,"close":6.52,"high":6.56,"low":6.45,"open":6.52,"volume":5348900},{"timestamp":1578061800,"date":"2020-01-03","index":5262,"close":6.46,"high":6.55,"low":6.39,"open":6.39,"volume":3658200},{"timestamp":1578321000,"date":"2020-01-06","index":5263,"close":6.68,"high":6.74,"low":6.4,"open":6.4,"volume":7882700},{"timestamp":1578407400,"date":"2020-01-07","index":5264,"close":6.66,"high":6.83,"low":6.6,"open":6.76,"volume":6362700},{"timestamp":1578493800,"date":"2020-01-08","index":5265,"close":6.66,"high":6.7,"low":6.58,"open":6.64,"volume":4983800}]}]
+[]
diff --git a/data/CRM_full.json b/data/CRM_full.json
index fe51488c7..aa4f8ec2f 100644
--- a/data/CRM_full.json
+++ b/data/CRM_full.json
@@ -1 +1 @@
-[]
+[{"date":"2025-08-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-27","estimated":2.44,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":2.36,"reported":2.56,"pre":[{"timestamp":1723642200,"date":"2024-08-14","index":5070,"close":255.32,"high":257.71,"low":253.86,"open":255.39,"volume":4145200},{"timestamp":1723728600,"date":"2024-08-15","index":5071,"close":262.79,"high":262.89,"low":256.24,"open":257.9,"volume":5167900},{"timestamp":1723815000,"date":"2024-08-16","index":5072,"close":262.91,"high":263.6,"low":259.68,"open":261.75,"volume":3494900},{"timestamp":1724074200,"date":"2024-08-19","index":5073,"close":265.38,"high":265.39,"low":261.63,"open":263.1,"volume":4501300},{"timestamp":1724160600,"date":"2024-08-20","index":5074,"close":261.84,"high":265.5,"low":261.03,"open":264.95,"volume":5731300},{"timestamp":1724247000,"date":"2024-08-21","index":5075,"close":261.09,"high":262.14,"low":259.18,"open":261.1,"volume":4648200},{"timestamp":1724333400,"date":"2024-08-22","index":5076,"close":258.59,"high":263.26,"low":257.27,"open":261.5,"volume":5111400},{"timestamp":1724419800,"date":"2024-08-23","index":5077,"close":264,"high":265.6,"low":260.7,"open":261.99,"volume":4711300},{"timestamp":1724679000,"date":"2024-08-26","index":5078,"close":265.28,"high":267.3,"low":263.24,"open":263.94,"volume":3818300},{"timestamp":1724765400,"date":"2024-08-27","index":5079,"close":264.2,"high":264.46,"low":259.4,"open":259.65,"volume":5276400},{"timestamp":1724851800,"date":"2024-08-28","index":5080,"close":258.9,"high":265.18,"low":257.36,"open":261.83,"volume":10981900}],"post":[{"timestamp":1724938200,"date":"2024-08-29","index":5081,"close":257.01,"high":271.95,"low":256.28,"open":271.01,"volume":14301700},{"timestamp":1725024600,"date":"2024-08-30","index":5082,"close":252.9,"high":259.13,"low":251,"open":257.44,"volume":10507700},{"timestamp":1725370200,"date":"2024-09-03","index":5083,"close":248.06,"high":253.69,"low":246.64,"open":252.62,"volume":6190400},{"timestamp":1725456600,"date":"2024-09-04","index":5084,"close":247.68,"high":249.48,"low":245.16,"open":246.47,"volume":4706500},{"timestamp":1725543000,"date":"2024-09-05","index":5085,"close":246.12,"high":248.5,"low":245,"open":245.98,"volume":4083600},{"timestamp":1725629400,"date":"2024-09-06","index":5086,"close":243.97,"high":250,"low":241.44,"open":247.74,"volume":6259400},{"timestamp":1725888600,"date":"2024-09-09","index":5087,"close":245.76,"high":249.36,"low":244.77,"open":246.5,"volume":4588800},{"timestamp":1725975000,"date":"2024-09-10","index":5088,"close":246.16,"high":247.34,"low":243.31,"open":247.13,"volume":3544800},{"timestamp":1726061400,"date":"2024-09-11","index":5089,"close":249.57,"high":250.02,"low":242.01,"open":244.81,"volume":4822200},{"timestamp":1726147800,"date":"2024-09-12","index":5090,"close":253.37,"high":254.14,"low":249.57,"open":251.39,"volume":5221400},{"timestamp":1726234200,"date":"2024-09-13","index":5091,"close":254.57,"high":256.83,"low":252.45,"open":252.54,"volume":4998900}]},{"date":"2024-05-29","estimated":2.38,"reported":2.44,"pre":[{"timestamp":1715693400,"date":"2024-05-14","index":5007,"close":276.8,"high":278.86,"low":275.04,"open":276.96,"volume":3056800},{"timestamp":1715779800,"date":"2024-05-15","index":5008,"close":287.54,"high":287.8,"low":279.73,"open":279.74,"volume":5828500},{"timestamp":1715866200,"date":"2024-05-16","index":5009,"close":284.68,"high":290.02,"low":284.58,"open":289.42,"volume":3559200},{"timestamp":1715952600,"date":"2024-05-17","index":5010,"close":285.61,"high":287.34,"low":284.26,"open":287.04,"volume":3478900},{"timestamp":1716211800,"date":"2024-05-20","index":5011,"close":287.07,"high":287.72,"low":285.11,"open":286,"volume":2799300},{"timestamp":1716298200,"date":"2024-05-21","index":5012,"close":283.76,"high":287.22,"low":283.29,"open":286.79,"volume":3492100},{"timestamp":1716384600,"date":"2024-05-22","index":5013,"close":283.82,"high":287.09,"low":282.83,"open":283.41,"volume":3309200},{"timestamp":1716471000,"date":"2024-05-23","index":5014,"close":278.57,"high":287,"low":277.46,"open":286.68,"volume":5456600},{"timestamp":1716557400,"date":"2024-05-24","index":5015,"close":272.29,"high":274.96,"low":268.53,"open":270.93,"volume":8321600},{"timestamp":1716903000,"date":"2024-05-28","index":5016,"close":269.83,"high":273.23,"low":267.16,"open":273.1,"volume":9294100},{"timestamp":1716989400,"date":"2024-05-29","index":5017,"close":271.62,"high":272.87,"low":267.77,"open":268,"volume":13397900}],"post":[{"timestamp":1717075800,"date":"2024-05-30","index":5018,"close":218.01,"high":225.09,"low":212,"open":223.4,"volume":66860900},{"timestamp":1717162200,"date":"2024-05-31","index":5019,"close":234.44,"high":234.62,"low":216.06,"open":219.11,"volume":36807400},{"timestamp":1717421400,"date":"2024-06-03","index":5020,"close":236.62,"high":240.99,"low":230.21,"open":234.62,"volume":19962700},{"timestamp":1717507800,"date":"2024-06-04","index":5021,"close":234.86,"high":240.59,"low":232.2,"open":235.72,"volume":11197500},{"timestamp":1717594200,"date":"2024-06-05","index":5022,"close":236.53,"high":236.92,"low":231.55,"open":235.64,"volume":10772100},{"timestamp":1717680600,"date":"2024-06-06","index":5023,"close":242.76,"high":246.75,"low":239.45,"open":239.88,"volume":11693800},{"timestamp":1717767000,"date":"2024-06-07","index":5024,"close":241.85,"high":243.93,"low":240.29,"open":242.33,"volume":6883800},{"timestamp":1718026200,"date":"2024-06-10","index":5025,"close":241.84,"high":243.64,"low":240.43,"open":241.79,"volume":7660100},{"timestamp":1718112600,"date":"2024-06-11","index":5026,"close":240.99,"high":243.75,"low":236.26,"open":241.16,"volume":7264400},{"timestamp":1718199000,"date":"2024-06-12","index":5027,"close":235.8,"high":242.2,"low":234.89,"open":240.56,"volume":10260100},{"timestamp":1718285400,"date":"2024-06-13","index":5028,"close":229.03,"high":235.65,"low":228.66,"open":235.52,"volume":13566700}]},{"date":"2024-02-28","estimated":2.26,"reported":2.29,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":4944,"close":281.15,"high":283.43,"low":276.42,"open":280.41,"volume":4956600},{"timestamp":1707921000,"date":"2024-02-14","index":4945,"close":289.15,"high":289.46,"low":284.64,"open":285,"volume":3850700},{"timestamp":1708007400,"date":"2024-02-15","index":4946,"close":291.94,"high":292,"low":288.01,"open":291.34,"volume":3986500},{"timestamp":1708093800,"date":"2024-02-16","index":4947,"close":289.72,"high":292.07,"low":287.88,"open":292,"volume":4159100},{"timestamp":1708439400,"date":"2024-02-20","index":4948,"close":286.39,"high":290.85,"low":284.15,"open":289.5,"volume":4295500},{"timestamp":1708525800,"date":"2024-02-21","index":4949,"close":283.55,"high":283.57,"low":278.36,"open":280.07,"volume":3799000},{"timestamp":1708612200,"date":"2024-02-22","index":4950,"close":293.65,"high":294.63,"low":291.4,"open":292,"volume":5264300},{"timestamp":1708698600,"date":"2024-02-23","index":4951,"close":292.8,"high":298,"low":291.08,"open":298,"volume":4416800},{"timestamp":1708957800,"date":"2024-02-26","index":4952,"close":300.39,"high":303.83,"low":295,"open":295.59,"volume":8719300},{"timestamp":1709044200,"date":"2024-02-27","index":4953,"close":299.5,"high":301.75,"low":296.6,"open":301.58,"volume":6178800},{"timestamp":1709130600,"date":"2024-02-28","index":4954,"close":299.77,"high":300.88,"low":296.61,"open":299.58,"volume":12490800}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":4955,"close":308.82,"high":310.54,"low":294.79,"open":300,"volume":21737800},{"timestamp":1709303400,"date":"2024-03-01","index":4956,"close":316.88,"high":318.71,"low":306.62,"open":307,"volume":9450200},{"timestamp":1709562600,"date":"2024-03-04","index":4957,"close":314.64,"high":317.65,"low":313.54,"open":314.57,"volume":9350000},{"timestamp":1709649000,"date":"2024-03-05","index":4958,"close":298.75,"high":312.55,"low":296.14,"open":311.31,"volume":9015300},{"timestamp":1709735400,"date":"2024-03-06","index":4959,"close":303.77,"high":305.89,"low":302.74,"open":304.65,"volume":8270000},{"timestamp":1709821800,"date":"2024-03-07","index":4960,"close":302.42,"high":306.77,"low":301.75,"open":306,"volume":6788900},{"timestamp":1709908200,"date":"2024-03-08","index":4961,"close":305.28,"high":308.87,"low":302.2,"open":302.2,"volume":4849800},{"timestamp":1710163800,"date":"2024-03-11","index":4962,"close":306,"high":307.61,"low":300.25,"open":302.64,"volume":4895500},{"timestamp":1710250200,"date":"2024-03-12","index":4963,"close":306.62,"high":309.04,"low":303.87,"open":306.71,"volume":4832000},{"timestamp":1710336600,"date":"2024-03-13","index":4964,"close":304.68,"high":307.73,"low":303.11,"open":305,"volume":5548800},{"timestamp":1710423000,"date":"2024-03-14","index":4965,"close":303.32,"high":309.49,"low":302,"open":305,"volume":4828800}]},{"date":"2023-11-29","estimated":2.06,"reported":2.11,"pre":[{"timestamp":1699972200,"date":"2023-11-14","index":4883,"close":221.18,"high":221.25,"low":217.95,"open":219,"volume":4743800},{"timestamp":1700058600,"date":"2023-11-15","index":4884,"close":219.42,"high":221.37,"low":217.66,"open":220.75,"volume":4800700},{"timestamp":1700145000,"date":"2023-11-16","index":4885,"close":221.45,"high":222.77,"low":218.94,"open":220,"volume":3712300},{"timestamp":1700231400,"date":"2023-11-17","index":4886,"close":221.22,"high":222.79,"low":220.38,"open":221.17,"volume":3634900},{"timestamp":1700490600,"date":"2023-11-20","index":4887,"close":225.13,"high":226.1,"low":220.62,"open":221.43,"volume":4599300},{"timestamp":1700577000,"date":"2023-11-21","index":4888,"close":224.32,"high":225.97,"low":223.54,"open":224,"volume":3852300},{"timestamp":1700663400,"date":"2023-11-22","index":4889,"close":223.84,"high":225.69,"low":223.21,"open":224.3,"volume":3893600},{"timestamp":1700836200,"date":"2023-11-24","index":4890,"close":224.38,"high":224.49,"low":222.12,"open":224.36,"volume":1869100},{"timestamp":1701095400,"date":"2023-11-27","index":4891,"close":224.79,"high":226.22,"low":224.25,"open":225.5,"volume":4885500},{"timestamp":1701181800,"date":"2023-11-28","index":4892,"close":224.92,"high":225.53,"low":222.23,"open":223.61,"volume":5535300},{"timestamp":1701268200,"date":"2023-11-29","index":4893,"close":230.35,"high":231.5,"low":227.26,"open":228.61,"volume":12327400}],"post":[{"timestamp":1701354600,"date":"2023-11-30","index":4894,"close":251.9,"high":252.5,"low":243.65,"open":249.05,"volume":24425700},{"timestamp":1701441000,"date":"2023-12-01","index":4895,"close":260,"high":263.43,"low":249.7,"open":250,"volume":14530700},{"timestamp":1701700200,"date":"2023-12-04","index":4896,"close":250.66,"high":255.12,"low":249.85,"open":252.8,"volume":11429200},{"timestamp":1701786600,"date":"2023-12-05","index":4897,"close":251.02,"high":251.67,"low":248.64,"open":249.99,"volume":5771500},{"timestamp":1701873000,"date":"2023-12-06","index":4898,"close":249.13,"high":253.98,"low":248.85,"open":251.52,"volume":5374800},{"timestamp":1701959400,"date":"2023-12-07","index":4899,"close":248.85,"high":250.73,"low":246.89,"open":248.75,"volume":6568200},{"timestamp":1702045800,"date":"2023-12-08","index":4900,"close":250.81,"high":252.09,"low":248,"open":248.55,"volume":4604600},{"timestamp":1702305000,"date":"2023-12-11","index":4901,"close":252.1,"high":253.52,"low":249.71,"open":250,"volume":4766000},{"timestamp":1702391400,"date":"2023-12-12","index":4902,"close":256.45,"high":256.58,"low":251.02,"open":251.8,"volume":5827600},{"timestamp":1702477800,"date":"2023-12-13","index":4903,"close":257.32,"high":259.12,"low":255.16,"open":257.51,"volume":6567600},{"timestamp":1702564200,"date":"2023-12-14","index":4904,"close":257.21,"high":258.77,"low":253.22,"open":256.5,"volume":6613200}]},{"date":"2023-08-30","estimated":1.9,"reported":2.12,"pre":[{"timestamp":1692192600,"date":"2023-08-16","index":4820,"close":206.99,"high":209.69,"low":206.95,"open":208,"volume":2759600},{"timestamp":1692279000,"date":"2023-08-17","index":4821,"close":203.84,"high":206.93,"low":203.39,"open":206.57,"volume":4062700},{"timestamp":1692365400,"date":"2023-08-18","index":4822,"close":204.83,"high":205.5,"low":200.2,"open":200.97,"volume":4266200},{"timestamp":1692624600,"date":"2023-08-21","index":4823,"close":209.03,"high":209.42,"low":204.22,"open":206,"volume":4023300},{"timestamp":1692711000,"date":"2023-08-22","index":4824,"close":206.76,"high":210.11,"low":206,"open":209.85,"volume":3153600},{"timestamp":1692797400,"date":"2023-08-23","index":4825,"close":209.13,"high":210.99,"low":207.14,"open":208,"volume":3833200},{"timestamp":1692883800,"date":"2023-08-24","index":4826,"close":205.51,"high":211.99,"low":205.44,"open":211.01,"volume":3960300},{"timestamp":1692970200,"date":"2023-08-25","index":4827,"close":209.47,"high":210.79,"low":205.48,"open":205.51,"volume":3068800},{"timestamp":1693229400,"date":"2023-08-28","index":4828,"close":211.72,"high":213.48,"low":209.64,"open":210.45,"volume":4086900},{"timestamp":1693315800,"date":"2023-08-29","index":4829,"close":211.96,"high":212.46,"low":206.52,"open":206.75,"volume":5850400},{"timestamp":1693402200,"date":"2023-08-30","index":4830,"close":215.04,"high":215.59,"low":209.43,"open":211.77,"volume":9946000}],"post":[{"timestamp":1693488600,"date":"2023-08-31","index":4831,"close":221.46,"high":228.79,"low":221.2,"open":228,"volume":19268400},{"timestamp":1693575000,"date":"2023-09-01","index":4832,"close":221.53,"high":223.97,"low":220.52,"open":223.5,"volume":5597100},{"timestamp":1693920600,"date":"2023-09-05","index":4833,"close":218.69,"high":220.32,"low":217.61,"open":219.33,"volume":5807300},{"timestamp":1694007000,"date":"2023-09-06","index":4834,"close":221.62,"high":222.21,"low":219.02,"open":219.47,"volume":5066700},{"timestamp":1694093400,"date":"2023-09-07","index":4835,"close":222.53,"high":222.73,"low":219.31,"open":219.77,"volume":4201900},{"timestamp":1694179800,"date":"2023-09-08","index":4836,"close":224.76,"high":225.47,"low":222.86,"open":223.32,"volume":4578900},{"timestamp":1694439000,"date":"2023-09-11","index":4837,"close":225.31,"high":226.83,"low":222.79,"open":226.01,"volume":4418000},{"timestamp":1694525400,"date":"2023-09-12","index":4838,"close":221.66,"high":224.79,"low":221.26,"open":223.45,"volume":4002300},{"timestamp":1694611800,"date":"2023-09-13","index":4839,"close":218.8,"high":221.86,"low":218.3,"open":221.18,"volume":4173600},{"timestamp":1694698200,"date":"2023-09-14","index":4840,"close":218.78,"high":220.57,"low":218.34,"open":219.42,"volume":4297200},{"timestamp":1694784600,"date":"2023-09-15","index":4841,"close":214.61,"high":219.19,"low":213.46,"open":218.87,"volume":9930200}]},{"date":"2023-05-31","estimated":1.61,"reported":1.69,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":4757,"close":204.56,"high":205.67,"low":201.75,"open":201.93,"volume":4423200},{"timestamp":1684330200,"date":"2023-05-17","index":4758,"close":209.38,"high":209.49,"low":204.8,"open":206.5,"volume":5772200},{"timestamp":1684416600,"date":"2023-05-18","index":4759,"close":213.32,"high":213.88,"low":209.33,"open":209.5,"volume":5165500},{"timestamp":1684503000,"date":"2023-05-19","index":4760,"close":210.36,"high":213.24,"low":209.93,"open":212.96,"volume":6090800},{"timestamp":1684762200,"date":"2023-05-22","index":4761,"close":210.26,"high":212.82,"low":209.04,"open":209.17,"volume":3890800},{"timestamp":1684848600,"date":"2023-05-23","index":4762,"close":206.64,"high":209.64,"low":206.47,"open":207.74,"volume":4256800},{"timestamp":1684935000,"date":"2023-05-24","index":4763,"close":209.06,"high":210.21,"low":205.42,"open":206.04,"volume":4894000},{"timestamp":1685021400,"date":"2023-05-25","index":4764,"close":209.91,"high":212.33,"low":208.44,"open":212.02,"volume":6496700},{"timestamp":1685107800,"date":"2023-05-26","index":4765,"close":215.44,"high":216.15,"low":212.55,"open":212.8,"volume":6933300},{"timestamp":1685453400,"date":"2023-05-30","index":4766,"close":218.87,"high":222.14,"low":215.73,"open":219.27,"volume":10421000},{"timestamp":1685539800,"date":"2023-05-31","index":4767,"close":223.38,"high":225,"low":217.06,"open":219.55,"volume":19624000}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":4768,"close":212.9,"high":215.36,"low":206.06,"open":208.22,"volume":20907400},{"timestamp":1685712600,"date":"2023-06-02","index":4769,"close":213.03,"high":216.14,"low":210.43,"open":212.9,"volume":11023500},{"timestamp":1685971800,"date":"2023-06-05","index":4770,"close":209.86,"high":212.32,"low":207.06,"open":210.47,"volume":7804400},{"timestamp":1686058200,"date":"2023-06-06","index":4771,"close":212.85,"high":213.4,"low":208.37,"open":208.55,"volume":6796000},{"timestamp":1686144600,"date":"2023-06-07","index":4772,"close":205.73,"high":216.66,"low":204.78,"open":214.88,"volume":9323900},{"timestamp":1686231000,"date":"2023-06-08","index":4773,"close":209.53,"high":210.38,"low":204.85,"open":205.38,"volume":5548600},{"timestamp":1686317400,"date":"2023-06-09","index":4774,"close":215.31,"high":218.66,"low":210.69,"open":210.69,"volume":7676700},{"timestamp":1686576600,"date":"2023-06-12","index":4775,"close":213.69,"high":220.39,"low":212.14,"open":216.15,"volume":11568300},{"timestamp":1686663000,"date":"2023-06-13","index":4776,"close":208.98,"high":216.23,"low":207.92,"open":215.5,"volume":11698900},{"timestamp":1686749400,"date":"2023-06-14","index":4777,"close":209.4,"high":211.71,"low":205.02,"open":207.7,"volume":8963400},{"timestamp":1686835800,"date":"2023-06-15","index":4778,"close":211.92,"high":213.33,"low":207.37,"open":207.95,"volume":7905400}]},{"date":"2023-03-01","estimated":1.36,"reported":1.68,"pre":[{"timestamp":1676385000,"date":"2023-02-14","index":4694,"close":169.96,"high":172.79,"low":167.85,"open":168.22,"volume":8393100},{"timestamp":1676471400,"date":"2023-02-15","index":4695,"close":171.1,"high":171.61,"low":168.24,"open":168.85,"volume":4997000},{"timestamp":1676557800,"date":"2023-02-16","index":4696,"close":168.11,"high":170.37,"low":167.96,"open":168.99,"volume":7483500},{"timestamp":1676644200,"date":"2023-02-17","index":4697,"close":165.17,"high":167.11,"low":162.74,"open":165.03,"volume":8084500},{"timestamp":1676989800,"date":"2023-02-21","index":4698,"close":161.62,"high":164.51,"low":161.45,"open":163.74,"volume":5210800},{"timestamp":1677076200,"date":"2023-02-22","index":4699,"close":163.36,"high":165,"low":162.11,"open":163.11,"volume":4343700},{"timestamp":1677162600,"date":"2023-02-23","index":4700,"close":164.12,"high":165.47,"low":161.57,"open":165.29,"volume":4679400},{"timestamp":1677249000,"date":"2023-02-24","index":4701,"close":162.2,"high":162.39,"low":159.66,"open":160.59,"volume":6569900},{"timestamp":1677508200,"date":"2023-02-27","index":4702,"close":163.14,"high":164.77,"low":162.22,"open":163.84,"volume":6891200},{"timestamp":1677594600,"date":"2023-02-28","index":4703,"close":163.61,"high":164.45,"low":161.53,"open":162.53,"volume":6912600},{"timestamp":1677681000,"date":"2023-03-01","index":4704,"close":167.35,"high":167.98,"low":162.98,"open":162.99,"volume":15841200}],"post":[{"timestamp":1677767400,"date":"2023-03-02","index":4705,"close":186.59,"high":193.91,"low":185.2,"open":193.12,"volume":37712500},{"timestamp":1677853800,"date":"2023-03-03","index":4706,"close":186.43,"high":189.77,"low":184.29,"open":188.07,"volume":12087200},{"timestamp":1678113000,"date":"2023-03-06","index":4707,"close":183.8,"high":189,"low":183.63,"open":185.07,"volume":10770300},{"timestamp":1678199400,"date":"2023-03-07","index":4708,"close":183.32,"high":186.16,"low":183.03,"open":184.46,"volume":9024300},{"timestamp":1678285800,"date":"2023-03-08","index":4709,"close":182.95,"high":184.9,"low":181.8,"open":183.3,"volume":6749100},{"timestamp":1678372200,"date":"2023-03-09","index":4710,"close":178.72,"high":183.84,"low":178.54,"open":183.1,"volume":7102400},{"timestamp":1678458600,"date":"2023-03-10","index":4711,"close":173.18,"high":179.36,"low":171.71,"open":178.5,"volume":14109000},{"timestamp":1678714200,"date":"2023-03-13","index":4712,"close":175.51,"high":177.1,"low":170,"open":171,"volume":9154800},{"timestamp":1678800600,"date":"2023-03-14","index":4713,"close":182.89,"high":185.31,"low":179.11,"open":180,"volume":10138100},{"timestamp":1678887000,"date":"2023-03-15","index":4714,"close":182.91,"high":183.86,"low":178.21,"open":179.16,"volume":7716900},{"timestamp":1678973400,"date":"2023-03-16","index":4715,"close":187.3,"high":187.65,"low":182.98,"open":183.3,"volume":8369500}]},{"date":"2022-11-30","estimated":1.21,"reported":1.4,"pre":[{"timestamp":1668522600,"date":"2022-11-15","index":4633,"close":162.07,"high":165.25,"low":160.75,"open":162.68,"volume":8116100},{"timestamp":1668609000,"date":"2022-11-16","index":4634,"close":155.12,"high":160.82,"low":153.83,"open":160,"volume":6454700},{"timestamp":1668695400,"date":"2022-11-17","index":4635,"close":149.69,"high":151.76,"low":148.34,"open":150.19,"volume":7357900},{"timestamp":1668781800,"date":"2022-11-18","index":4636,"close":148.04,"high":152.32,"low":145.65,"open":151.84,"volume":7555700},{"timestamp":1669041000,"date":"2022-11-21","index":4637,"close":144.85,"high":147.34,"low":143.4,"open":146.02,"volume":8015900},{"timestamp":1669127400,"date":"2022-11-22","index":4638,"close":149.25,"high":149.38,"low":142.92,"open":145.2,"volume":7017700},{"timestamp":1669213800,"date":"2022-11-23","index":4639,"close":152.24,"high":152.91,"low":147.55,"open":147.62,"volume":5558900},{"timestamp":1669386600,"date":"2022-11-25","index":4640,"close":153.35,"high":154.04,"low":151.38,"open":152.07,"volume":3023700},{"timestamp":1669645800,"date":"2022-11-28","index":4641,"close":153.69,"high":155.32,"low":152,"open":152,"volume":7931700},{"timestamp":1669732200,"date":"2022-11-29","index":4642,"close":151.68,"high":154.02,"low":151.26,"open":152.72,"volume":6398100},{"timestamp":1669818600,"date":"2022-11-30","index":4643,"close":160.25,"high":160.25,"low":150.13,"open":150.75,"volume":14591500}],"post":[{"timestamp":1669905000,"date":"2022-12-01","index":4644,"close":147,"high":147.59,"low":142.08,"open":147.55,"volume":33721500},{"timestamp":1669991400,"date":"2022-12-02","index":4645,"close":144.56,"high":145.21,"low":142.78,"open":144.29,"volume":15086700},{"timestamp":1670250600,"date":"2022-12-05","index":4646,"close":133.93,"high":144.39,"low":132.88,"open":142.8,"volume":20294600},{"timestamp":1670337000,"date":"2022-12-06","index":4647,"close":133.27,"high":134.55,"low":130.91,"open":132.71,"volume":16981800},{"timestamp":1670423400,"date":"2022-12-07","index":4648,"close":130.48,"high":133.75,"low":130.02,"open":132.5,"volume":12915900},{"timestamp":1670509800,"date":"2022-12-08","index":4649,"close":130.13,"high":131.46,"low":127.02,"open":128.43,"volume":15156900},{"timestamp":1670596200,"date":"2022-12-09","index":4650,"close":131.11,"high":133.37,"low":128.36,"open":129.74,"volume":10287500},{"timestamp":1670855400,"date":"2022-12-12","index":4651,"close":133.11,"high":134.09,"low":130.95,"open":131.1,"volume":11852400},{"timestamp":1670941800,"date":"2022-12-13","index":4652,"close":135.62,"high":139.88,"low":134.04,"open":137.39,"volume":12579800},{"timestamp":1671028200,"date":"2022-12-14","index":4653,"close":134.75,"high":137.27,"low":133.23,"open":135.01,"volume":9611800},{"timestamp":1671114600,"date":"2022-12-15","index":4654,"close":130.44,"high":134.12,"low":129.68,"open":131.67,"volume":10807300}]},{"date":"2022-08-24","estimated":1.02,"reported":1.19,"pre":[{"timestamp":1660138200,"date":"2022-08-10","index":4565,"close":188.61,"high":189.57,"low":186.21,"open":188.16,"volume":4179200},{"timestamp":1660224600,"date":"2022-08-11","index":4566,"close":186.73,"high":192.5,"low":186.32,"open":192.13,"volume":4175100},{"timestamp":1660311000,"date":"2022-08-12","index":4567,"close":189.89,"high":190.02,"low":185.51,"open":186.63,"volume":3846200},{"timestamp":1660570200,"date":"2022-08-15","index":4568,"close":191.06,"high":192.11,"low":188.9,"open":189.05,"volume":2768500},{"timestamp":1660656600,"date":"2022-08-16","index":4569,"close":189.59,"high":190.85,"low":186.36,"open":189.55,"volume":3835900},{"timestamp":1660743000,"date":"2022-08-17","index":4570,"close":187.96,"high":189.43,"low":186.47,"open":187.72,"volume":3181300},{"timestamp":1660829400,"date":"2022-08-18","index":4571,"close":187.93,"high":188.57,"low":186.61,"open":188.42,"volume":2791600},{"timestamp":1660915800,"date":"2022-08-19","index":4572,"close":183.77,"high":185.44,"low":181.58,"open":185.22,"volume":4346100},{"timestamp":1661175000,"date":"2022-08-22","index":4573,"close":176.98,"high":180.59,"low":176.06,"open":180,"volume":5182900},{"timestamp":1661261400,"date":"2022-08-23","index":4574,"close":176,"high":178.11,"low":174.91,"open":175.88,"volume":5076800},{"timestamp":1661347800,"date":"2022-08-24","index":4575,"close":180.01,"high":181.23,"low":176.06,"open":176.67,"volume":11438800}],"post":[{"timestamp":1661434200,"date":"2022-08-25","index":4576,"close":173.91,"high":174.14,"low":165.56,"open":168.58,"volume":24025600},{"timestamp":1661520600,"date":"2022-08-26","index":4577,"close":165.23,"high":176.3,"low":164.63,"open":173.96,"volume":11074700},{"timestamp":1661779800,"date":"2022-08-29","index":4578,"close":160.21,"high":165.82,"low":160.05,"open":164.28,"volume":9329900},{"timestamp":1661866200,"date":"2022-08-30","index":4579,"close":159.67,"high":163.85,"low":158.38,"open":162.14,"volume":8079400},{"timestamp":1661952600,"date":"2022-08-31","index":4580,"close":156.12,"high":161.21,"low":155.97,"open":159.79,"volume":9166100},{"timestamp":1662039000,"date":"2022-09-01","index":4581,"close":153.53,"high":155.33,"low":150.87,"open":154.87,"volume":9924000},{"timestamp":1662125400,"date":"2022-09-02","index":4582,"close":153.69,"high":158.67,"low":152.96,"open":156.46,"volume":7315700},{"timestamp":1662471000,"date":"2022-09-06","index":4583,"close":151.72,"high":154.43,"low":150.82,"open":152.88,"volume":6373700},{"timestamp":1662557400,"date":"2022-09-07","index":4584,"close":153.28,"high":154.06,"low":150.48,"open":151.29,"volume":6211400},{"timestamp":1662643800,"date":"2022-09-08","index":4585,"close":156.9,"high":157.03,"low":151.78,"open":152.32,"volume":6659200},{"timestamp":1662730200,"date":"2022-09-09","index":4586,"close":162.59,"high":163.29,"low":158.47,"open":158.6,"volume":5642300}]},{"date":"2022-05-31","estimated":0.94,"reported":0.98,"pre":[{"timestamp":1652707800,"date":"2022-05-16","index":4506,"close":164.12,"high":166.11,"low":161.88,"open":164.74,"volume":5065800},{"timestamp":1652794200,"date":"2022-05-17","index":4507,"close":163.73,"high":169.1,"low":158.27,"open":167.33,"volume":7317700},{"timestamp":1652880600,"date":"2022-05-18","index":4508,"close":157.33,"high":164.52,"low":156.19,"open":162.82,"volume":7454400},{"timestamp":1652967000,"date":"2022-05-19","index":4509,"close":155.6,"high":159.25,"low":154.73,"open":155.23,"volume":8382200},{"timestamp":1653053400,"date":"2022-05-20","index":4510,"close":159.65,"high":160.73,"low":154.55,"open":158.74,"volume":9068700},{"timestamp":1653312600,"date":"2022-05-23","index":4511,"close":160.32,"high":160.73,"low":155.91,"open":159.84,"volume":6148800},{"timestamp":1653399000,"date":"2022-05-24","index":4512,"close":156.93,"high":158.39,"low":154.55,"open":157.77,"volume":6928400},{"timestamp":1653485400,"date":"2022-05-25","index":4513,"close":159.65,"high":161.89,"low":155.32,"open":155.32,"volume":7436800},{"timestamp":1653571800,"date":"2022-05-26","index":4514,"close":162.46,"high":163.69,"low":157.57,"open":159.69,"volume":6697700},{"timestamp":1653658200,"date":"2022-05-27","index":4515,"close":165.1,"high":165.23,"low":160.25,"open":160.67,"volume":7883600},{"timestamp":1654003800,"date":"2022-05-31","index":4516,"close":160.24,"high":167.28,"low":159.35,"open":166.96,"volume":18114600}],"post":[{"timestamp":1654090200,"date":"2022-06-01","index":4517,"close":176.07,"high":184.42,"low":174.37,"open":178.01,"volume":37037400},{"timestamp":1654176600,"date":"2022-06-02","index":4518,"close":188.4,"high":190.13,"low":174.7,"open":175,"volume":19231200},{"timestamp":1654263000,"date":"2022-06-03","index":4519,"close":184.91,"high":189.64,"low":183.8,"open":185,"volume":9224000},{"timestamp":1654522200,"date":"2022-06-06","index":4520,"close":182.87,"high":190.42,"low":181.7,"open":188.93,"volume":5811700},{"timestamp":1654608600,"date":"2022-06-07","index":4521,"close":187.15,"high":188.6,"low":181.71,"open":181.71,"volume":6331100},{"timestamp":1654695000,"date":"2022-06-08","index":4522,"close":189.19,"high":190.56,"low":185.39,"open":187,"volume":6226200},{"timestamp":1654781400,"date":"2022-06-09","index":4523,"close":187.11,"high":192.68,"low":186.61,"open":188.53,"volume":8467700},{"timestamp":1654867800,"date":"2022-06-10","index":4524,"close":178.45,"high":183.95,"low":177.2,"open":183.63,"volume":7855800},{"timestamp":1655127000,"date":"2022-06-13","index":4525,"close":166.03,"high":172.68,"low":165.06,"open":170.55,"volume":10726200},{"timestamp":1655213400,"date":"2022-06-14","index":4526,"close":164.45,"high":169.63,"low":162.15,"open":168.73,"volume":8576200},{"timestamp":1655299800,"date":"2022-06-15","index":4527,"close":168.55,"high":171.5,"low":164.68,"open":166.73,"volume":7740700}]},{"date":"2022-03-01","estimated":0.74,"reported":0.84,"pre":[{"timestamp":1644849000,"date":"2022-02-14","index":4443,"close":206.4,"high":209.9,"low":204.63,"open":205.8,"volume":7005900},{"timestamp":1644935400,"date":"2022-02-15","index":4444,"close":214.25,"high":214.57,"low":208.52,"open":209.75,"volume":6353000},{"timestamp":1645021800,"date":"2022-02-16","index":4445,"close":211.74,"high":212.42,"low":208.21,"open":211,"volume":7072700},{"timestamp":1645108200,"date":"2022-02-17","index":4446,"close":200.03,"high":209.75,"low":199.5,"open":208.33,"volume":8820100},{"timestamp":1645194600,"date":"2022-02-18","index":4447,"close":196.84,"high":202.6,"low":195.79,"open":200.4,"volume":6691800},{"timestamp":1645540200,"date":"2022-02-22","index":4448,"close":195.13,"high":201.46,"low":193.53,"open":195.53,"volume":8434800},{"timestamp":1645626600,"date":"2022-02-23","index":4449,"close":190.54,"high":199,"low":190.13,"open":196.35,"volume":7784300},{"timestamp":1645713000,"date":"2022-02-24","index":4450,"close":204.29,"high":204.9,"low":184.44,"open":184.74,"volume":11792600},{"timestamp":1645799400,"date":"2022-02-25","index":4451,"close":208.09,"high":208.47,"low":201.61,"open":204.72,"volume":5853600},{"timestamp":1646058600,"date":"2022-02-28","index":4452,"close":210.53,"high":211.67,"low":206.95,"open":207.79,"volume":7904700},{"timestamp":1646145000,"date":"2022-03-01","index":4453,"close":208.89,"high":214.39,"low":208.46,"open":213.4,"volume":12587300}],"post":[{"timestamp":1646231400,"date":"2022-03-02","index":4454,"close":210.39,"high":217.31,"low":201.15,"open":216.1,"volume":16670100},{"timestamp":1646317800,"date":"2022-03-03","index":4455,"close":204.75,"high":211.63,"low":204.22,"open":210.39,"volume":6559900},{"timestamp":1646404200,"date":"2022-03-04","index":4456,"close":203.01,"high":206.38,"low":199.26,"open":204.7,"volume":6813600},{"timestamp":1646663400,"date":"2022-03-07","index":4457,"close":196.23,"high":204.93,"low":196.04,"open":203.45,"volume":7043500},{"timestamp":1646749800,"date":"2022-03-08","index":4458,"close":192.08,"high":197.2,"low":189.2,"open":194.28,"volume":8229000},{"timestamp":1646836200,"date":"2022-03-09","index":4459,"close":203.16,"high":205.23,"low":197.22,"open":198.35,"volume":6881300},{"timestamp":1646922600,"date":"2022-03-10","index":4460,"close":200.15,"high":201.2,"low":197.53,"open":199.1,"volume":5604200},{"timestamp":1647009000,"date":"2022-03-11","index":4461,"close":197.9,"high":204.77,"low":197.63,"open":204.77,"volume":5196900},{"timestamp":1647264600,"date":"2022-03-14","index":4462,"close":193.12,"high":200.16,"low":191.82,"open":198.24,"volume":5665500},{"timestamp":1647351000,"date":"2022-03-15","index":4463,"close":196.14,"high":199.96,"low":192.74,"open":198.53,"volume":5276300},{"timestamp":1647437400,"date":"2022-03-16","index":4464,"close":205.57,"high":205.9,"low":197.33,"open":198.66,"volume":6043400}]},{"date":"2021-11-30","estimated":0.92,"reported":1.27,"pre":[{"timestamp":1636986600,"date":"2021-11-15","index":4381,"close":305.49,"high":307.76,"low":303.23,"open":306.9,"volume":3595300},{"timestamp":1637073000,"date":"2021-11-16","index":4382,"close":307.09,"high":307.58,"low":302.72,"open":304.08,"volume":2989400},{"timestamp":1637159400,"date":"2021-11-17","index":4383,"close":308.02,"high":309.9,"low":307.25,"open":307.78,"volume":3864700},{"timestamp":1637245800,"date":"2021-11-18","index":4384,"close":302.99,"high":306.99,"low":299.58,"open":306.16,"volume":4443100},{"timestamp":1637332200,"date":"2021-11-19","index":4385,"close":301.17,"high":306,"low":301.1,"open":305.71,"volume":4758900},{"timestamp":1637591400,"date":"2021-11-22","index":4386,"close":296.84,"high":305.49,"low":296.72,"open":301.84,"volume":4474700},{"timestamp":1637677800,"date":"2021-11-23","index":4387,"close":291.42,"high":296.47,"low":288.31,"open":293.65,"volume":6431100},{"timestamp":1637764200,"date":"2021-11-24","index":4388,"close":289.17,"high":289.45,"low":283.2,"open":286.04,"volume":5091400},{"timestamp":1637937000,"date":"2021-11-26","index":4389,"close":284.21,"high":287.57,"low":283.04,"open":284.5,"volume":4195300},{"timestamp":1638196200,"date":"2021-11-29","index":4390,"close":296.74,"high":298.39,"low":284.7,"open":289.52,"volume":8215600},{"timestamp":1638282600,"date":"2021-11-30","index":4391,"close":284.96,"high":299.27,"low":283.4,"open":296.19,"volume":13597600}],"post":[{"timestamp":1638369000,"date":"2021-12-01","index":4392,"close":251.5,"high":276.94,"low":251.46,"open":271.26,"volume":30723100},{"timestamp":1638455400,"date":"2021-12-02","index":4393,"close":261.2,"high":262.58,"low":252.14,"open":252.82,"volume":12200800},{"timestamp":1638541800,"date":"2021-12-03","index":4394,"close":258.32,"high":261.75,"low":251.7,"open":261.55,"volume":8944000},{"timestamp":1638801000,"date":"2021-12-06","index":4395,"close":258.75,"high":259.23,"low":250.71,"open":256.1,"volume":7123000},{"timestamp":1638887400,"date":"2021-12-07","index":4396,"close":266.99,"high":270.23,"low":263.6,"open":265.47,"volume":7401200},{"timestamp":1638973800,"date":"2021-12-08","index":4397,"close":266.31,"high":268.5,"low":264.57,"open":268.31,"volume":4586500},{"timestamp":1639060200,"date":"2021-12-09","index":4398,"close":264.32,"high":266.68,"low":262.64,"open":266.04,"volume":3967000},{"timestamp":1639146600,"date":"2021-12-10","index":4399,"close":266.03,"high":270.57,"low":264.44,"open":266.1,"volume":3480100},{"timestamp":1639405800,"date":"2021-12-13","index":4400,"close":265.76,"high":270.56,"low":264.61,"open":265.8,"volume":3625700},{"timestamp":1639492200,"date":"2021-12-14","index":4401,"close":255.59,"high":262.15,"low":253.3,"open":262,"volume":7227300},{"timestamp":1639578600,"date":"2021-12-15","index":4402,"close":260.04,"high":260.19,"low":251.9,"open":254.85,"volume":6484900}]},{"date":"2021-08-25","estimated":0.92,"reported":1.48,"pre":[{"timestamp":1628688600,"date":"2021-08-11","index":4314,"close":242.28,"high":246.15,"low":240.1,"open":244.67,"volume":3999200},{"timestamp":1628775000,"date":"2021-08-12","index":4315,"close":248.39,"high":248.43,"low":241.93,"open":242.5,"volume":4467400},{"timestamp":1628861400,"date":"2021-08-13","index":4316,"close":251.56,"high":253.77,"low":248.87,"open":251.71,"volume":5986400},{"timestamp":1629120600,"date":"2021-08-16","index":4317,"close":249.2,"high":251,"low":244.47,"open":250.17,"volume":4047500},{"timestamp":1629207000,"date":"2021-08-17","index":4318,"close":246.99,"high":249.2,"low":245.94,"open":248.26,"volume":3472600},{"timestamp":1629293400,"date":"2021-08-18","index":4319,"close":251.22,"high":256.8,"low":247.72,"open":248,"volume":8306700},{"timestamp":1629379800,"date":"2021-08-19","index":4320,"close":253.07,"high":255.44,"low":248.38,"open":249.17,"volume":6600800},{"timestamp":1629466200,"date":"2021-08-20","index":4321,"close":256.13,"high":257.87,"low":252.61,"open":253,"volume":5510700},{"timestamp":1629725400,"date":"2021-08-23","index":4322,"close":260.52,"high":261.86,"low":256.57,"open":257,"volume":7603900},{"timestamp":1629811800,"date":"2021-08-24","index":4323,"close":259.66,"high":262.5,"low":259.06,"open":261.92,"volume":6685200},{"timestamp":1629898200,"date":"2021-08-25","index":4324,"close":260.85,"high":261.9,"low":258.75,"open":260.86,"volume":9701000}],"post":[{"timestamp":1629984600,"date":"2021-08-26","index":4325,"close":267.79,"high":275.22,"low":267.36,"open":269.8,"volume":18987000},{"timestamp":1630071000,"date":"2021-08-27","index":4326,"close":266.53,"high":270.91,"low":265.43,"open":267.86,"volume":7992500},{"timestamp":1630330200,"date":"2021-08-30","index":4327,"close":264.97,"high":267.58,"low":264.75,"open":265.81,"volume":5730000},{"timestamp":1630416600,"date":"2021-08-31","index":4328,"close":265.27,"high":266.77,"low":262.7,"open":264.77,"volume":5901500},{"timestamp":1630503000,"date":"2021-09-01","index":4329,"close":268.32,"high":273.26,"low":265.59,"open":266.27,"volume":7189000},{"timestamp":1630589400,"date":"2021-09-02","index":4330,"close":264.15,"high":269.26,"low":263.92,"open":269,"volume":4498300},{"timestamp":1630675800,"date":"2021-09-03","index":4331,"close":267.08,"high":267.41,"low":261.8,"open":263.6,"volume":7356700},{"timestamp":1631021400,"date":"2021-09-07","index":4332,"close":265.21,"high":267.9,"low":264.07,"open":266.54,"volume":4672500},{"timestamp":1631107800,"date":"2021-09-08","index":4333,"close":262.62,"high":264.34,"low":261.58,"open":263.62,"volume":3851500},{"timestamp":1631194200,"date":"2021-09-09","index":4334,"close":260.74,"high":263.71,"low":260.45,"open":261.82,"volume":4126500},{"timestamp":1631280600,"date":"2021-09-10","index":4335,"close":257.2,"high":261.59,"low":256.5,"open":261,"volume":5280900}]},{"date":"2021-05-27","estimated":0.88,"reported":1.21,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":4252,"close":211.86,"high":215.64,"low":210.47,"open":212.97,"volume":5337000},{"timestamp":1620999000,"date":"2021-05-14","index":4253,"close":217.66,"high":218.27,"low":214.15,"open":214.19,"volume":4429000},{"timestamp":1621258200,"date":"2021-05-17","index":4254,"close":215.06,"high":217.72,"low":212.82,"open":216.59,"volume":3816100},{"timestamp":1621344600,"date":"2021-05-18","index":4255,"close":214.33,"high":217.35,"low":213.79,"open":215.44,"volume":3540600},{"timestamp":1621431000,"date":"2021-05-19","index":4256,"close":221.34,"high":221.6,"low":214.51,"open":215.85,"volume":8092100},{"timestamp":1621517400,"date":"2021-05-20","index":4257,"close":223.78,"high":226.83,"low":222.36,"open":222.98,"volume":6705500},{"timestamp":1621603800,"date":"2021-05-21","index":4258,"close":222.58,"high":225.78,"low":222.44,"open":225.21,"volume":4913600},{"timestamp":1621863000,"date":"2021-05-24","index":4259,"close":226.99,"high":227.6,"low":224.21,"open":225,"volume":5288300},{"timestamp":1621949400,"date":"2021-05-25","index":4260,"close":227.71,"high":229.72,"low":226.28,"open":228,"volume":6256300},{"timestamp":1622035800,"date":"2021-05-26","index":4261,"close":229.68,"high":230.24,"low":228.29,"open":228.48,"volume":5807100},{"timestamp":1622122200,"date":"2021-05-27","index":4262,"close":225.83,"high":229.52,"low":225.39,"open":229.52,"volume":15344100}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":4263,"close":238.1,"high":243.5,"low":237.83,"open":239.22,"volume":17810800},{"timestamp":1622554200,"date":"2021-06-01","index":4264,"close":236.2,"high":238.4,"low":232.46,"open":238,"volume":8103900},{"timestamp":1622640600,"date":"2021-06-02","index":4265,"close":234.62,"high":238.29,"low":233.9,"open":234.4,"volume":5543900},{"timestamp":1622727000,"date":"2021-06-03","index":4266,"close":230.84,"high":233.18,"low":229.43,"open":232.89,"volume":5109000},{"timestamp":1622813400,"date":"2021-06-04","index":4267,"close":237.48,"high":237.89,"low":231.52,"open":231.63,"volume":6177600},{"timestamp":1623072600,"date":"2021-06-07","index":4268,"close":238.14,"high":239.47,"low":235.84,"open":236.6,"volume":3510800},{"timestamp":1623159000,"date":"2021-06-08","index":4269,"close":236.42,"high":241.79,"low":235.67,"open":238.8,"volume":5827300},{"timestamp":1623245400,"date":"2021-06-09","index":4270,"close":236.09,"high":238.87,"low":235.51,"open":238.87,"volume":3350900},{"timestamp":1623331800,"date":"2021-06-10","index":4271,"close":240.19,"high":240.29,"low":235.15,"open":236,"volume":4659500},{"timestamp":1623418200,"date":"2021-06-11","index":4272,"close":240.31,"high":240.37,"low":238.41,"open":239.03,"volume":4624200},{"timestamp":1623677400,"date":"2021-06-14","index":4273,"close":246.26,"high":246.64,"low":240.48,"open":240.7,"volume":6764700}]},{"date":"2021-02-25","estimated":0.75,"reported":1.04,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":4188,"close":236.72,"high":238.22,"low":233.96,"open":237.45,"volume":5535600},{"timestamp":1613053800,"date":"2021-02-11","index":4189,"close":241.24,"high":242.89,"low":238.58,"open":238.93,"volume":6091600},{"timestamp":1613140200,"date":"2021-02-12","index":4190,"close":240.37,"high":241.56,"low":238.91,"open":240.95,"volume":4314400},{"timestamp":1613485800,"date":"2021-02-16","index":4191,"close":248.59,"high":251.23,"low":243.8,"open":245,"volume":10837600},{"timestamp":1613572200,"date":"2021-02-17","index":4192,"close":247.66,"high":249.5,"low":245.5,"open":248.59,"volume":5879200},{"timestamp":1613658600,"date":"2021-02-18","index":4193,"close":247.01,"high":248.01,"low":242.57,"open":245.97,"volume":4152800},{"timestamp":1613745000,"date":"2021-02-19","index":4194,"close":246.56,"high":249.39,"low":245.98,"open":248,"volume":4647700},{"timestamp":1614004200,"date":"2021-02-22","index":4195,"close":240.95,"high":244.52,"low":240.38,"open":244.26,"volume":5055000},{"timestamp":1614090600,"date":"2021-02-23","index":4196,"close":235.64,"high":238.96,"low":229.01,"open":235.26,"volume":8641600},{"timestamp":1614177000,"date":"2021-02-24","index":4197,"close":240.47,"high":241.5,"low":231.51,"open":235.53,"volume":6128300},{"timestamp":1614263400,"date":"2021-02-25","index":4198,"close":231.08,"high":240.35,"low":229.77,"open":238.53,"volume":8828900}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":4199,"close":216.5,"high":230.5,"low":216.34,"open":229.39,"volume":20372900},{"timestamp":1614609000,"date":"2021-03-01","index":4200,"close":217.54,"high":220.2,"low":215.03,"open":219.9,"volume":14027700},{"timestamp":1614695400,"date":"2021-03-02","index":4201,"close":213.47,"high":218.6,"low":213.34,"open":218.4,"volume":10211500},{"timestamp":1614781800,"date":"2021-03-03","index":4202,"close":206,"high":213.32,"low":205.4,"open":212.83,"volume":11459000},{"timestamp":1614868200,"date":"2021-03-04","index":4203,"close":205.33,"high":209.09,"low":201.51,"open":206.84,"volume":12800500},{"timestamp":1614954600,"date":"2021-03-05","index":4204,"close":210.76,"high":212.35,"low":203.22,"open":210.01,"volume":11406000},{"timestamp":1615213800,"date":"2021-03-08","index":4205,"close":207.72,"high":214.9,"low":207.57,"open":213.62,"volume":9576400},{"timestamp":1615300200,"date":"2021-03-09","index":4206,"close":211.53,"high":215.79,"low":211.17,"open":212.18,"volume":9732200},{"timestamp":1615386600,"date":"2021-03-10","index":4207,"close":211.96,"high":216.15,"low":211.77,"open":214.72,"volume":7186400},{"timestamp":1615473000,"date":"2021-03-11","index":4208,"close":215.95,"high":218.17,"low":214.35,"open":215,"volume":6431000},{"timestamp":1615559400,"date":"2021-03-12","index":4209,"close":212.21,"high":213.85,"low":209.3,"open":213.45,"volume":6114600}]},{"date":"2020-12-01","estimated":0.75,"reported":1.74,"pre":[{"timestamp":1605537000,"date":"2020-11-16","index":4130,"close":249.89,"high":253.49,"low":248.18,"open":249.52,"volume":5712600},{"timestamp":1605623400,"date":"2020-11-17","index":4131,"close":256.17,"high":258.27,"low":250.46,"open":253.74,"volume":5090700},{"timestamp":1605709800,"date":"2020-11-18","index":4132,"close":257.16,"high":262.66,"low":255.85,"open":256.4,"volume":5880500},{"timestamp":1605796200,"date":"2020-11-19","index":4133,"close":264.65,"high":267.09,"low":255.66,"open":256.84,"volume":8084600},{"timestamp":1605882600,"date":"2020-11-20","index":4134,"close":258.04,"high":265.02,"low":257.82,"open":263.59,"volume":7286100},{"timestamp":1606141800,"date":"2020-11-23","index":4135,"close":257.64,"high":261.74,"low":254.61,"open":261.23,"volume":5383600},{"timestamp":1606228200,"date":"2020-11-24","index":4136,"close":260.84,"high":262.31,"low":257.82,"open":260,"volume":5797300},{"timestamp":1606314600,"date":"2020-11-25","index":4137,"close":246.82,"high":266.1,"low":245.05,"open":263.73,"volume":26394900},{"timestamp":1606487400,"date":"2020-11-27","index":4138,"close":247.63,"high":251.84,"low":247.03,"open":251,"volume":7395000},{"timestamp":1606746600,"date":"2020-11-30","index":4139,"close":245.8,"high":247.63,"low":236.07,"open":245.48,"volume":18966400},{"timestamp":1606833000,"date":"2020-12-01","index":4140,"close":241.35,"high":246.7,"low":238.7,"open":245,"volume":18872000}],"post":[{"timestamp":1606919400,"date":"2020-12-02","index":4141,"close":220.78,"high":226,"low":215.63,"open":225.48,"volume":52225500},{"timestamp":1607005800,"date":"2020-12-03","index":4142,"close":220.97,"high":226.11,"low":220.13,"open":226.11,"volume":21395300},{"timestamp":1607092200,"date":"2020-12-04","index":4143,"close":225.86,"high":228.6,"low":221.82,"open":223.82,"volume":20504800},{"timestamp":1607351400,"date":"2020-12-07","index":4144,"close":227.7,"high":229.87,"low":226.25,"open":228.11,"volume":12864100},{"timestamp":1607437800,"date":"2020-12-08","index":4145,"close":227.86,"high":229.5,"low":225.66,"open":228.65,"volume":12116800},{"timestamp":1607524200,"date":"2020-12-09","index":4146,"close":220.57,"high":228.84,"low":220.07,"open":228.05,"volume":15651800},{"timestamp":1607610600,"date":"2020-12-10","index":4147,"close":222.92,"high":224.31,"low":220.16,"open":220.57,"volume":9258600},{"timestamp":1607697000,"date":"2020-12-11","index":4148,"close":222.42,"high":222.74,"low":219.98,"open":221.92,"volume":8214400},{"timestamp":1607956200,"date":"2020-12-14","index":4149,"close":221.27,"high":223.47,"low":220.45,"open":223.09,"volume":8508500},{"timestamp":1608042600,"date":"2020-12-15","index":4150,"close":220.15,"high":222.14,"low":218.2,"open":222.07,"volume":10766800},{"timestamp":1608129000,"date":"2020-12-16","index":4151,"close":223.62,"high":224,"low":220.25,"open":221.48,"volume":8821400}]},{"date":"2020-08-25","estimated":0.67,"reported":1.44,"pre":[{"timestamp":1597152600,"date":"2020-08-11","index":4062,"close":191.99,"high":195.84,"low":191.72,"open":193.62,"volume":5015400},{"timestamp":1597239000,"date":"2020-08-12","index":4063,"close":192.62,"high":195.42,"low":192.12,"open":193,"volume":3980300},{"timestamp":1597325400,"date":"2020-08-13","index":4064,"close":195.14,"high":198.07,"low":193.23,"open":193.32,"volume":4711600},{"timestamp":1597411800,"date":"2020-08-14","index":4065,"close":193.46,"high":195.48,"low":192.52,"open":195.22,"volume":2833000},{"timestamp":1597671000,"date":"2020-08-17","index":4066,"close":196.74,"high":197.07,"low":194.42,"open":195.34,"volume":3574500},{"timestamp":1597757400,"date":"2020-08-18","index":4067,"close":204.01,"high":204.8,"low":199,"open":199.33,"volume":7284800},{"timestamp":1597843800,"date":"2020-08-19","index":4068,"close":205.11,"high":207.1,"low":200.03,"open":204,"volume":7080700},{"timestamp":1597930200,"date":"2020-08-20","index":4069,"close":209.51,"high":210.11,"low":203.51,"open":203.85,"volume":5175100},{"timestamp":1598016600,"date":"2020-08-21","index":4070,"close":207.53,"high":210,"low":206.25,"open":209.94,"volume":5727800},{"timestamp":1598275800,"date":"2020-08-24","index":4071,"close":208.46,"high":209.29,"low":205.15,"open":208.88,"volume":5699000},{"timestamp":1598362200,"date":"2020-08-25","index":4072,"close":216.05,"high":218.35,"low":210.8,"open":213.22,"volume":27096500}],"post":[{"timestamp":1598448600,"date":"2020-08-26","index":4073,"close":272.32,"high":277.97,"low":249.47,"open":251.96,"volume":63253400},{"timestamp":1598535000,"date":"2020-08-27","index":4074,"close":276.32,"high":278.28,"low":260.84,"open":267,"volume":22817100},{"timestamp":1598621400,"date":"2020-08-28","index":4075,"close":271.1,"high":275.75,"low":267.4,"open":271.28,"volume":28068000},{"timestamp":1598880600,"date":"2020-08-31","index":4076,"close":272.65,"high":274.71,"low":265.91,"open":270,"volume":16010100},{"timestamp":1598967000,"date":"2020-09-01","index":4077,"close":281.25,"high":281.93,"low":270.58,"open":271,"volume":13293600},{"timestamp":1599053400,"date":"2020-09-02","index":4078,"close":276.69,"high":284.5,"low":268.57,"open":283.47,"volume":12963800},{"timestamp":1599139800,"date":"2020-09-03","index":4079,"close":265.01,"high":271.75,"low":257.41,"open":270.58,"volume":14000600},{"timestamp":1599226200,"date":"2020-09-04","index":4080,"close":254.7,"high":265.67,"low":243.2,"open":262.98,"volume":14374300},{"timestamp":1599571800,"date":"2020-09-08","index":4081,"close":241.27,"high":253.68,"low":240.14,"open":240.57,"volume":15229600},{"timestamp":1599658200,"date":"2020-09-09","index":4082,"close":250.43,"high":253.45,"low":242.96,"open":246.4,"volume":9988600},{"timestamp":1599744600,"date":"2020-09-10","index":4083,"close":247.8,"high":256.51,"low":246.97,"open":254.81,"volume":5945000}]},{"date":"2020-05-28","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":4000,"close":169.64,"high":175.21,"low":166.27,"open":175.17,"volume":12534900},{"timestamp":1589463000,"date":"2020-05-14","index":4001,"close":167,"high":168.57,"low":164.57,"open":168.44,"volume":7442300},{"timestamp":1589549400,"date":"2020-05-15","index":4002,"close":171.33,"high":171.72,"low":166.18,"open":167.27,"volume":5673800},{"timestamp":1589808600,"date":"2020-05-18","index":4003,"close":172.5,"high":177,"low":172.13,"open":174,"volume":6398300},{"timestamp":1589895000,"date":"2020-05-19","index":4004,"close":176.04,"high":178.2,"low":172.75,"open":172.75,"volume":5264000},{"timestamp":1589981400,"date":"2020-05-20","index":4005,"close":176.93,"high":179.14,"low":174.9,"open":178.57,"volume":4951200},{"timestamp":1590067800,"date":"2020-05-21","index":4006,"close":175.26,"high":178.29,"low":174.93,"open":176.93,"volume":4429700},{"timestamp":1590154200,"date":"2020-05-22","index":4007,"close":177.85,"high":178.64,"low":175.45,"open":176.6,"volume":4965100},{"timestamp":1590499800,"date":"2020-05-26","index":4008,"close":176.52,"high":182,"low":176.22,"open":182,"volume":8353600},{"timestamp":1590586200,"date":"2020-05-27","index":4009,"close":176.6,"high":176.61,"low":171.37,"open":176.29,"volume":6340200},{"timestamp":1590672600,"date":"2020-05-28","index":4010,"close":181.1,"high":184.8,"low":177.1,"open":180,"volume":10275200}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":4011,"close":174.79,"high":175,"low":170.69,"open":174.3,"volume":19588900},{"timestamp":1591018200,"date":"2020-06-01","index":4012,"close":176.36,"high":177.52,"low":172.68,"open":173.1,"volume":5711600},{"timestamp":1591104600,"date":"2020-06-02","index":4013,"close":174.23,"high":174.9,"low":171.22,"open":174.85,"volume":8571800},{"timestamp":1591191000,"date":"2020-06-03","index":4014,"close":174.99,"high":175.93,"low":172.84,"open":174.83,"volume":6004000},{"timestamp":1591277400,"date":"2020-06-04","index":4015,"close":171.44,"high":175.43,"low":170,"open":175,"volume":7301600},{"timestamp":1591363800,"date":"2020-06-05","index":4016,"close":173.88,"high":174.19,"low":167,"open":170.11,"volume":8232200},{"timestamp":1591623000,"date":"2020-06-08","index":4017,"close":176.55,"high":176.57,"low":172.66,"open":173.63,"volume":4592600},{"timestamp":1591709400,"date":"2020-06-09","index":4018,"close":174.56,"high":176,"low":173.53,"open":176,"volume":4025600},{"timestamp":1591795800,"date":"2020-06-10","index":4019,"close":182.1,"high":182.5,"low":176.05,"open":176.25,"volume":8127200},{"timestamp":1591882200,"date":"2020-06-11","index":4020,"close":172.05,"high":178.43,"low":172,"open":176.64,"volume":6521200},{"timestamp":1591968600,"date":"2020-06-12","index":4021,"close":175.11,"high":177.69,"low":171.86,"open":175.9,"volume":5443800}]},{"date":"2020-02-25","estimated":0.56,"reported":0.66,"pre":[{"timestamp":1581345000,"date":"2020-02-10","index":3935,"close":189.12,"high":189.27,"low":185.56,"open":186.17,"volume":3873500},{"timestamp":1581431400,"date":"2020-02-11","index":3936,"close":189.11,"high":192.6,"low":188.65,"open":191.48,"volume":4299200},{"timestamp":1581517800,"date":"2020-02-12","index":3937,"close":189.46,"high":190.52,"low":186.77,"open":189.71,"volume":4535400},{"timestamp":1581604200,"date":"2020-02-13","index":3938,"close":188.64,"high":191.05,"low":188.42,"open":188.5,"volume":3132100},{"timestamp":1581690600,"date":"2020-02-14","index":3939,"close":189.95,"high":190.25,"low":188.1,"open":189.35,"volume":3599400},{"timestamp":1582036200,"date":"2020-02-18","index":3940,"close":191.09,"high":191.5,"low":188.92,"open":190.95,"volume":4957000},{"timestamp":1582122600,"date":"2020-02-19","index":3941,"close":192.87,"high":193.92,"low":191.8,"open":192,"volume":3903200},{"timestamp":1582209000,"date":"2020-02-20","index":3942,"close":193.36,"high":195.72,"low":189.77,"open":194,"volume":5451200},{"timestamp":1582295400,"date":"2020-02-21","index":3943,"close":189.5,"high":192.04,"low":186.72,"open":191.84,"volume":5242100},{"timestamp":1582554600,"date":"2020-02-24","index":3944,"close":185.94,"high":187.15,"low":178.79,"open":178.79,"volume":8463300},{"timestamp":1582641000,"date":"2020-02-25","index":3945,"close":181.27,"high":189.98,"low":179.43,"open":188.47,"volume":11361100}],"post":[{"timestamp":1582727400,"date":"2020-02-26","index":3946,"close":178.87,"high":182.67,"low":174.25,"open":176.54,"volume":13923100},{"timestamp":1582813800,"date":"2020-02-27","index":3947,"close":172.15,"high":178.33,"low":170.05,"open":172.21,"volume":9927300},{"timestamp":1582900200,"date":"2020-02-28","index":3948,"close":170.4,"high":171.77,"low":163.12,"open":164.99,"volume":12640800},{"timestamp":1583159400,"date":"2020-03-02","index":3949,"close":176.76,"high":176.79,"low":168.59,"open":172.2,"volume":7761000},{"timestamp":1583245800,"date":"2020-03-03","index":3950,"close":169.37,"high":178.42,"low":167.09,"open":178.41,"volume":8323500},{"timestamp":1583332200,"date":"2020-03-04","index":3951,"close":175.69,"high":175.81,"low":169.63,"open":172.25,"volume":5846300},{"timestamp":1583418600,"date":"2020-03-05","index":3952,"close":169.6,"high":173.75,"low":168.1,"open":172.57,"volume":5797500},{"timestamp":1583505000,"date":"2020-03-06","index":3953,"close":164.08,"high":167.57,"low":158.54,"open":165.67,"volume":9757700},{"timestamp":1583760600,"date":"2020-03-09","index":3954,"close":151.21,"high":157.71,"low":150.64,"open":151.7,"volume":9657100},{"timestamp":1583847000,"date":"2020-03-10","index":3955,"close":161.34,"high":161.47,"low":151,"open":157.23,"volume":11443900},{"timestamp":1583933400,"date":"2020-03-11","index":3956,"close":154.57,"high":159.62,"low":150.15,"open":157.68,"volume":10341300}]},{"date":"2019-12-03","estimated":0.66,"reported":0.75,"pre":[{"timestamp":1574087400,"date":"2019-11-18","index":3879,"close":162.77,"high":164,"low":161.89,"open":164,"volume":5556700},{"timestamp":1574173800,"date":"2019-11-19","index":3880,"close":163.96,"high":164.45,"low":161.84,"open":163.64,"volume":4952900},{"timestamp":1574260200,"date":"2019-11-20","index":3881,"close":164.2,"high":166.34,"low":162.25,"open":163.44,"volume":8450300},{"timestamp":1574346600,"date":"2019-11-21","index":3882,"close":162.88,"high":165.91,"low":162.21,"open":165.32,"volume":5724200},{"timestamp":1574433000,"date":"2019-11-22","index":3883,"close":162.81,"high":163.49,"low":161.38,"open":162.98,"volume":3761900},{"timestamp":1574692200,"date":"2019-11-25","index":3884,"close":161.71,"high":164.65,"low":161.45,"open":163.78,"volume":5509300},{"timestamp":1574778600,"date":"2019-11-26","index":3885,"close":162.54,"high":162.61,"low":161.31,"open":161.56,"volume":5881400},{"timestamp":1574865000,"date":"2019-11-27","index":3886,"close":161.51,"high":162.83,"low":161.11,"open":161.92,"volume":4012800},{"timestamp":1575037800,"date":"2019-11-29","index":3887,"close":162.89,"high":163.41,"low":161.32,"open":161.61,"volume":2432500},{"timestamp":1575297000,"date":"2019-12-02","index":3888,"close":161,"high":163.21,"low":158.1,"open":163.1,"volume":5117400},{"timestamp":1575383400,"date":"2019-12-03","index":3889,"close":161.57,"high":161.85,"low":156.19,"open":156.96,"volume":6216400}],"post":[{"timestamp":1575469800,"date":"2019-12-04","index":3890,"close":156.43,"high":160.69,"low":154.5,"open":160.38,"volume":17803300},{"timestamp":1575556200,"date":"2019-12-05","index":3891,"close":158.22,"high":158.92,"low":155.25,"open":155.74,"volume":7126600},{"timestamp":1575642600,"date":"2019-12-06","index":3892,"close":158.01,"high":159.5,"low":157.59,"open":158.1,"volume":4751200},{"timestamp":1575901800,"date":"2019-12-09","index":3893,"close":157.48,"high":158.9,"low":157.06,"open":157.38,"volume":3709000},{"timestamp":1575988200,"date":"2019-12-10","index":3894,"close":156.4,"high":157.67,"low":156.17,"open":157.01,"volume":4074700},{"timestamp":1576074600,"date":"2019-12-11","index":3895,"close":156.39,"high":156.88,"low":155.48,"open":156.84,"volume":4867500},{"timestamp":1576161000,"date":"2019-12-12","index":3896,"close":158.59,"high":158.99,"low":155.31,"open":155.77,"volume":5353900},{"timestamp":1576247400,"date":"2019-12-13","index":3897,"close":161.13,"high":161.49,"low":158.55,"open":158.86,"volume":5742300},{"timestamp":1576506600,"date":"2019-12-16","index":3898,"close":161.96,"high":162.74,"low":160.82,"open":160.85,"volume":5370000},{"timestamp":1576593000,"date":"2019-12-17","index":3899,"close":161.63,"high":162.37,"low":159.74,"open":162,"volume":4789600},{"timestamp":1576679400,"date":"2019-12-18","index":3900,"close":161.48,"high":163.28,"low":161.48,"open":161.8,"volume":4144800}]},{"date":"2019-08-22","estimated":0.47,"reported":0.66,"pre":[{"timestamp":1565271000,"date":"2019-08-08","index":3808,"close":143.82,"high":144.96,"low":142.32,"open":143.52,"volume":8670300},{"timestamp":1565357400,"date":"2019-08-09","index":3809,"close":143.37,"high":144.47,"low":141.69,"open":143.61,"volume":5286700},{"timestamp":1565616600,"date":"2019-08-12","index":3810,"close":140.72,"high":141.97,"low":140.05,"open":141.55,"volume":4389500},{"timestamp":1565703000,"date":"2019-08-13","index":3811,"close":143.88,"high":145,"low":140.43,"open":140.93,"volume":5205800},{"timestamp":1565789400,"date":"2019-08-14","index":3812,"close":139.72,"high":142.36,"low":137.87,"open":141.29,"volume":8607800},{"timestamp":1565875800,"date":"2019-08-15","index":3813,"close":142.13,"high":143.3,"low":139.75,"open":141.1,"volume":6647700},{"timestamp":1565962200,"date":"2019-08-16","index":3814,"close":143.89,"high":145.34,"low":142.52,"open":143.06,"volume":5341100},{"timestamp":1566221400,"date":"2019-08-19","index":3815,"close":143.67,"high":146.14,"low":142.88,"open":145.6,"volume":4632100},{"timestamp":1566307800,"date":"2019-08-20","index":3816,"close":145.54,"high":146.5,"low":143.06,"open":144.16,"volume":6259200},{"timestamp":1566394200,"date":"2019-08-21","index":3817,"close":147.38,"high":148.39,"low":146.16,"open":146.9,"volume":6142400},{"timestamp":1566480600,"date":"2019-08-22","index":3818,"close":148.24,"high":149.9,"low":145.47,"open":149.49,"volume":11744500}],"post":[{"timestamp":1566567000,"date":"2019-08-23","index":3819,"close":151.57,"high":158.42,"low":150.65,"open":157.7,"volume":26531900},{"timestamp":1566826200,"date":"2019-08-26","index":3820,"close":155.14,"high":155.21,"low":151.52,"open":153.51,"volume":8975400},{"timestamp":1566912600,"date":"2019-08-27","index":3821,"close":153.57,"high":155.9,"low":152.53,"open":154.26,"volume":6516500},{"timestamp":1566999000,"date":"2019-08-28","index":3822,"close":151.83,"high":152.78,"low":150.87,"open":152.5,"volume":5326800},{"timestamp":1567085400,"date":"2019-08-29","index":3823,"close":155.93,"high":156,"low":152.66,"open":153.4,"volume":5979900},{"timestamp":1567171800,"date":"2019-08-30","index":3824,"close":156.07,"high":158.22,"low":153.7,"open":156.42,"volume":7591000},{"timestamp":1567517400,"date":"2019-09-03","index":3825,"close":152.73,"high":155.32,"low":151.76,"open":154.21,"volume":4953800},{"timestamp":1567603800,"date":"2019-09-04","index":3826,"close":152.46,"high":154.92,"low":152.32,"open":154.09,"volume":3604500},{"timestamp":1567690200,"date":"2019-09-05","index":3827,"close":153.77,"high":154.74,"low":151.95,"open":154.64,"volume":5065400},{"timestamp":1567776600,"date":"2019-09-06","index":3828,"close":151.07,"high":154.05,"low":150.77,"open":153.97,"volume":4722300},{"timestamp":1568035800,"date":"2019-09-09","index":3829,"close":149.54,"high":152.15,"low":148.09,"open":151.66,"volume":6265500}]},{"date":"2019-06-04","estimated":0.61,"reported":0.93,"pre":[{"timestamp":1558359000,"date":"2019-05-20","index":3752,"close":155.98,"high":156.09,"low":151.7,"open":152.47,"volume":5437600},{"timestamp":1558445400,"date":"2019-05-21","index":3753,"close":155.78,"high":157.84,"low":155.18,"open":157.36,"volume":3803100},{"timestamp":1558531800,"date":"2019-05-22","index":3754,"close":157.64,"high":158.19,"low":155.84,"open":155.87,"volume":3170100},{"timestamp":1558618200,"date":"2019-05-23","index":3755,"close":153.71,"high":156.34,"low":152.15,"open":156.03,"volume":4508200},{"timestamp":1558704600,"date":"2019-05-24","index":3756,"close":154.51,"high":156.93,"low":154.16,"open":154.89,"volume":3151700},{"timestamp":1559050200,"date":"2019-05-28","index":3757,"close":155.19,"high":157.81,"low":154.39,"open":155.35,"volume":4934100},{"timestamp":1559136600,"date":"2019-05-29","index":3758,"close":152.89,"high":154.06,"low":151.2,"open":153.76,"volume":4359500},{"timestamp":1559223000,"date":"2019-05-30","index":3759,"close":155.66,"high":155.87,"low":153.9,"open":154.32,"volume":4418100},{"timestamp":1559309400,"date":"2019-05-31","index":3760,"close":151.41,"high":154.48,"low":151.26,"open":152.66,"volume":5326900},{"timestamp":1559568600,"date":"2019-06-03","index":3761,"close":145.1,"high":150.7,"low":143.39,"open":150.7,"volume":8835200},{"timestamp":1559655000,"date":"2019-06-04","index":3762,"close":150.81,"high":150.92,"low":142.51,"open":146.05,"volume":12375100}],"post":[{"timestamp":1559741400,"date":"2019-06-05","index":3763,"close":158.44,"high":158.5,"low":154.55,"open":157.15,"volume":12072400},{"timestamp":1559827800,"date":"2019-06-06","index":3764,"close":159.31,"high":160,"low":157.33,"open":158.5,"volume":5601200},{"timestamp":1559914200,"date":"2019-06-07","index":3765,"close":161.27,"high":162.99,"low":159.5,"open":159.84,"volume":7175300},{"timestamp":1560173400,"date":"2019-06-10","index":3766,"close":152.79,"high":157.45,"low":150.83,"open":153.48,"volume":29856300},{"timestamp":1560259800,"date":"2019-06-11","index":3767,"close":150.15,"high":155.71,"low":148.79,"open":155.31,"volume":15214300},{"timestamp":1560346200,"date":"2019-06-12","index":3768,"close":151.28,"high":152.32,"low":150.15,"open":151.11,"volume":7161300},{"timestamp":1560432600,"date":"2019-06-13","index":3769,"close":151.34,"high":152.24,"low":150.25,"open":152.16,"volume":5173800},{"timestamp":1560519000,"date":"2019-06-14","index":3770,"close":150.01,"high":151.98,"low":149.48,"open":151.04,"volume":6248200},{"timestamp":1560778200,"date":"2019-06-17","index":3771,"close":150.29,"high":151.28,"low":149.87,"open":150.2,"volume":4491800},{"timestamp":1560864600,"date":"2019-06-18","index":3772,"close":150.59,"high":152.95,"low":150.5,"open":151.88,"volume":7317800},{"timestamp":1560951000,"date":"2019-06-19","index":3773,"close":154.14,"high":154.47,"low":150.51,"open":151.69,"volume":8095300}]},{"date":"2019-03-04","estimated":0.55,"reported":0.7,"pre":[{"timestamp":1550241000,"date":"2019-02-15","index":3688,"close":159.05,"high":161.22,"low":158.09,"open":160.99,"volume":5282000},{"timestamp":1550586600,"date":"2019-02-19","index":3689,"close":160.61,"high":161.48,"low":159.14,"open":159.66,"volume":3883200},{"timestamp":1550673000,"date":"2019-02-20","index":3690,"close":158.54,"high":161.49,"low":157.21,"open":160.33,"volume":7047200},{"timestamp":1550759400,"date":"2019-02-21","index":3691,"close":159.63,"high":160.48,"low":157.3,"open":157.7,"volume":4463000},{"timestamp":1550845800,"date":"2019-02-22","index":3692,"close":161.31,"high":161.71,"low":160.2,"open":160.47,"volume":4175000},{"timestamp":1551105000,"date":"2019-02-25","index":3693,"close":161.36,"high":163.06,"low":160.93,"open":162.51,"volume":5076700},{"timestamp":1551191400,"date":"2019-02-26","index":3694,"close":163,"high":163.38,"low":159.87,"open":160.81,"volume":4496300},{"timestamp":1551277800,"date":"2019-02-27","index":3695,"close":163.12,"high":163.53,"low":160.5,"open":162.29,"volume":4278300},{"timestamp":1551364200,"date":"2019-02-28","index":3696,"close":163.65,"high":164.6,"low":162.17,"open":163,"volume":6908100},{"timestamp":1551450600,"date":"2019-03-01","index":3697,"close":164.53,"high":166.15,"low":161.75,"open":165.15,"volume":6919900},{"timestamp":1551709800,"date":"2019-03-04","index":3698,"close":158.5,"high":165.79,"low":155.42,"open":165.56,"volume":17886300}],"post":[{"timestamp":1551796200,"date":"2019-03-05","index":3699,"close":156.97,"high":160.88,"low":154.8,"open":159.92,"volume":16042900},{"timestamp":1551882600,"date":"2019-03-06","index":3700,"close":156.79,"high":160.25,"low":156.28,"open":157.13,"volume":7436300},{"timestamp":1551969000,"date":"2019-03-07","index":3701,"close":155.6,"high":157.59,"low":154.81,"open":156.09,"volume":6916500},{"timestamp":1552055400,"date":"2019-03-08","index":3702,"close":155.06,"high":155.41,"low":150.25,"open":152.02,"volume":4800700},{"timestamp":1552311000,"date":"2019-03-11","index":3703,"close":157.65,"high":157.77,"low":153.43,"open":155.9,"volume":5699500},{"timestamp":1552397400,"date":"2019-03-12","index":3704,"close":158.28,"high":159.37,"low":157.16,"open":158,"volume":4082100},{"timestamp":1552483800,"date":"2019-03-13","index":3705,"close":159.81,"high":162,"low":158.61,"open":158.85,"volume":5230600},{"timestamp":1552570200,"date":"2019-03-14","index":3706,"close":160.67,"high":161.59,"low":159.74,"open":160.95,"volume":3247200},{"timestamp":1552656600,"date":"2019-03-15","index":3707,"close":161.51,"high":162.18,"low":159.19,"open":160.64,"volume":6743700},{"timestamp":1552915800,"date":"2019-03-18","index":3708,"close":161.95,"high":163.33,"low":160.88,"open":161.4,"volume":3575500},{"timestamp":1553002200,"date":"2019-03-19","index":3709,"close":163.93,"high":164.62,"low":161.6,"open":162.52,"volume":4379000}]},{"date":"2018-11-27","estimated":0.5,"reported":0.61,"pre":[{"timestamp":1542033000,"date":"2018-11-12","index":3624,"close":130.5,"high":136.66,"low":130.08,"open":135.74,"volume":7571200},{"timestamp":1542119400,"date":"2018-11-13","index":3625,"close":132.16,"high":133.77,"low":128.95,"open":131.48,"volume":6176300},{"timestamp":1542205800,"date":"2018-11-14","index":3626,"close":129.35,"high":134.94,"low":128.58,"open":134.21,"volume":5729600},{"timestamp":1542292200,"date":"2018-11-15","index":3627,"close":132.49,"high":132.95,"low":126.3,"open":129.2,"volume":6468700},{"timestamp":1542378600,"date":"2018-11-16","index":3628,"close":132.55,"high":133.47,"low":130.08,"open":131.85,"volume":5126900},{"timestamp":1542637800,"date":"2018-11-19","index":3629,"close":121.01,"high":132.26,"low":120.42,"open":131.6,"volume":14284700},{"timestamp":1542724200,"date":"2018-11-20","index":3630,"close":120.67,"high":124.94,"low":113.6,"open":114.33,"volume":13829500},{"timestamp":1542810600,"date":"2018-11-21","index":3631,"close":123.59,"high":125.75,"low":121.61,"open":124.2,"volume":7311300},{"timestamp":1542983400,"date":"2018-11-23","index":3632,"close":122.03,"high":123.71,"low":120.71,"open":121.33,"volume":3009600},{"timestamp":1543242600,"date":"2018-11-26","index":3633,"close":126.41,"high":126.95,"low":123.66,"open":124.48,"volume":9321200},{"timestamp":1543329000,"date":"2018-11-27","index":3634,"close":127.54,"high":127.61,"low":123.72,"open":125.15,"volume":10558800}],"post":[{"timestamp":1543415400,"date":"2018-11-28","index":3635,"close":140.64,"high":140.89,"low":131.97,"open":138.48,"volume":25705400},{"timestamp":1543501800,"date":"2018-11-29","index":3636,"close":139.72,"high":142.88,"low":139.27,"open":139.85,"volume":7763000},{"timestamp":1543588200,"date":"2018-11-30","index":3637,"close":142.76,"high":143.22,"low":138.28,"open":138.89,"volume":9401400},{"timestamp":1543847400,"date":"2018-12-03","index":3638,"close":144.15,"high":147.07,"low":142.56,"open":146.3,"volume":7358900},{"timestamp":1543933800,"date":"2018-12-04","index":3639,"close":139.24,"high":145.2,"low":138.8,"open":142.73,"volume":6978400},{"timestamp":1544106600,"date":"2018-12-06","index":3640,"close":142.06,"high":142.06,"low":132.75,"open":134.8,"volume":9186600},{"timestamp":1544193000,"date":"2018-12-07","index":3641,"close":135.95,"high":142.37,"low":134.74,"open":141.9,"volume":6225300},{"timestamp":1544452200,"date":"2018-12-10","index":3642,"close":137.27,"high":139.49,"low":133.18,"open":135.16,"volume":5897000},{"timestamp":1544538600,"date":"2018-12-11","index":3643,"close":136.79,"high":140.7,"low":135.59,"open":140.59,"volume":4548700},{"timestamp":1544625000,"date":"2018-12-12","index":3644,"close":140.09,"high":144.03,"low":139.55,"open":141.79,"volume":6794300},{"timestamp":1544711400,"date":"2018-12-13","index":3645,"close":141.14,"high":143.63,"low":139.58,"open":141.5,"volume":5122800}]},{"date":"2018-08-29","estimated":0.47,"reported":0.53,"pre":[{"timestamp":1534339800,"date":"2018-08-15","index":3562,"close":145.04,"high":147.88,"low":143.6,"open":146.08,"volume":4476900},{"timestamp":1534426200,"date":"2018-08-16","index":3563,"close":145.73,"high":146.91,"low":145.22,"open":146.51,"volume":3704000},{"timestamp":1534512600,"date":"2018-08-17","index":3564,"close":145.02,"high":146.01,"low":143.95,"open":145.5,"volume":2865600},{"timestamp":1534771800,"date":"2018-08-20","index":3565,"close":145.71,"high":146.06,"low":144.32,"open":145.21,"volume":2882200},{"timestamp":1534858200,"date":"2018-08-21","index":3566,"close":145.53,"high":148.79,"low":145.36,"open":146.41,"volume":4063700},{"timestamp":1534944600,"date":"2018-08-22","index":3567,"close":146.46,"high":147.2,"low":145.05,"open":145.59,"volume":4245300},{"timestamp":1535031000,"date":"2018-08-23","index":3568,"close":147.83,"high":148.34,"low":146.07,"open":146.83,"volume":6196300},{"timestamp":1535117400,"date":"2018-08-24","index":3569,"close":152.3,"high":152.38,"low":148.5,"open":148.5,"volume":4882000},{"timestamp":1535376600,"date":"2018-08-27","index":3570,"close":151.68,"high":154.88,"low":150.2,"open":154.71,"volume":5814800},{"timestamp":1535463000,"date":"2018-08-28","index":3571,"close":152.99,"high":153.4,"low":151.56,"open":152.03,"volume":5266900},{"timestamp":1535549400,"date":"2018-08-29","index":3572,"close":154.8,"high":154.97,"low":153.05,"open":153.33,"volume":9018600}],"post":[{"timestamp":1535635800,"date":"2018-08-30","index":3573,"close":152.14,"high":153.74,"low":149.5,"open":151.12,"volume":14441000},{"timestamp":1535722200,"date":"2018-08-31","index":3574,"close":152.68,"high":153.87,"low":151.9,"open":152.14,"volume":6210500},{"timestamp":1536067800,"date":"2018-09-04","index":3575,"close":153.21,"high":153.34,"low":151.51,"open":152.11,"volume":5310900},{"timestamp":1536154200,"date":"2018-09-05","index":3576,"close":148.65,"high":152.78,"low":147.08,"open":152.39,"volume":7287400},{"timestamp":1536240600,"date":"2018-09-06","index":3577,"close":148.83,"high":149.16,"low":147.08,"open":148.75,"volume":4190300},{"timestamp":1536327000,"date":"2018-09-07","index":3578,"close":150.43,"high":151.41,"low":147.5,"open":147.84,"volume":3866800},{"timestamp":1536586200,"date":"2018-09-10","index":3579,"close":151.32,"high":151.58,"low":148,"open":150,"volume":3872300},{"timestamp":1536672600,"date":"2018-09-11","index":3580,"close":152.84,"high":153.75,"low":150.62,"open":151.08,"volume":4151000},{"timestamp":1536759000,"date":"2018-09-12","index":3581,"close":155.37,"high":155.77,"low":151.81,"open":152.84,"volume":5180800},{"timestamp":1536845400,"date":"2018-09-13","index":3582,"close":158.18,"high":158.78,"low":155.82,"open":155.87,"volume":6213500},{"timestamp":1536931800,"date":"2018-09-14","index":3583,"close":157.49,"high":158.79,"low":156.32,"open":157.95,"volume":4615300}]},{"date":"2018-05-29","estimated":0.46,"reported":0.74,"pre":[{"timestamp":1526304600,"date":"2018-05-14","index":3497,"close":127.69,"high":131,"low":127.16,"open":130.79,"volume":4169800},{"timestamp":1526391000,"date":"2018-05-15","index":3498,"close":128.13,"high":128.59,"low":126.09,"open":126.93,"volume":2933100},{"timestamp":1526477400,"date":"2018-05-16","index":3499,"close":128.77,"high":128.97,"low":127.92,"open":128.71,"volume":2439900},{"timestamp":1526563800,"date":"2018-05-17","index":3500,"close":126.05,"high":129.46,"low":125.55,"open":129.19,"volume":5557000},{"timestamp":1526650200,"date":"2018-05-18","index":3501,"close":126.96,"high":127.72,"low":125.87,"open":126.06,"volume":3612300},{"timestamp":1526909400,"date":"2018-05-21","index":3502,"close":126.37,"high":128.35,"low":126,"open":128,"volume":2887200},{"timestamp":1526995800,"date":"2018-05-22","index":3503,"close":125.44,"high":127.05,"low":125.26,"open":126.66,"volume":2789800},{"timestamp":1527082200,"date":"2018-05-23","index":3504,"close":128.09,"high":128.09,"low":124.58,"open":124.88,"volume":4303900},{"timestamp":1527168600,"date":"2018-05-24","index":3505,"close":128.74,"high":129.38,"low":127.39,"open":128.81,"volume":5972400},{"timestamp":1527255000,"date":"2018-05-25","index":3506,"close":127.96,"high":129.25,"low":127.62,"open":128.73,"volume":4031800},{"timestamp":1527600600,"date":"2018-05-29","index":3507,"close":126.88,"high":127.54,"low":126.12,"open":126.75,"volume":8141900}],"post":[{"timestamp":1527687000,"date":"2018-05-30","index":3508,"close":129.3,"high":132.55,"low":127.84,"open":132.3,"volume":14170900},{"timestamp":1527773400,"date":"2018-05-31","index":3509,"close":129.33,"high":130.99,"low":128.41,"open":129.37,"volume":6408300},{"timestamp":1527859800,"date":"2018-06-01","index":3510,"close":130.52,"high":130.87,"low":128.35,"open":129.88,"volume":6132800},{"timestamp":1528119000,"date":"2018-06-04","index":3511,"close":132.65,"high":132.8,"low":129.6,"open":130.39,"volume":4860700},{"timestamp":1528205400,"date":"2018-06-05","index":3512,"close":134.12,"high":134.63,"low":132.97,"open":133.14,"volume":5123200},{"timestamp":1528291800,"date":"2018-06-06","index":3513,"close":135.55,"high":135.71,"low":134.12,"open":134.33,"volume":4766900},{"timestamp":1528378200,"date":"2018-06-07","index":3514,"close":132.91,"high":135.75,"low":130.73,"open":135.55,"volume":6564100},{"timestamp":1528464600,"date":"2018-06-08","index":3515,"close":133.53,"high":133.68,"low":130.82,"open":131.7,"volume":3486600},{"timestamp":1528723800,"date":"2018-06-11","index":3516,"close":133.98,"high":134.67,"low":133.26,"open":133.88,"volume":3443100},{"timestamp":1528810200,"date":"2018-06-12","index":3517,"close":136.26,"high":137.5,"low":134.65,"open":134.96,"volume":5319900},{"timestamp":1528896600,"date":"2018-06-13","index":3518,"close":136.5,"high":137.49,"low":135.6,"open":136.37,"volume":5809300}]},{"date":"2018-02-28","estimated":0.33,"reported":0.35,"pre":[{"timestamp":1518532200,"date":"2018-02-13","index":3435,"close":107.69,"high":108.08,"low":105.93,"open":108.01,"volume":7542800},{"timestamp":1518618600,"date":"2018-02-14","index":3436,"close":109.02,"high":109.22,"low":106.73,"open":106.73,"volume":7428000},{"timestamp":1518705000,"date":"2018-02-15","index":3437,"close":113.12,"high":113.43,"low":110.05,"open":112.31,"volume":8341900},{"timestamp":1518791400,"date":"2018-02-16","index":3438,"close":112.86,"high":114.15,"low":112.67,"open":112.84,"volume":4667300},{"timestamp":1519137000,"date":"2018-02-20","index":3439,"close":114.35,"high":115.26,"low":112.28,"open":112.45,"volume":4287800},{"timestamp":1519223400,"date":"2018-02-21","index":3440,"close":114.48,"high":115.67,"low":114.17,"open":114.77,"volume":4976500},{"timestamp":1519309800,"date":"2018-02-22","index":3441,"close":113,"high":115,"low":112.48,"open":114.52,"volume":4763400},{"timestamp":1519396200,"date":"2018-02-23","index":3442,"close":114.96,"high":114.96,"low":112.74,"open":113.63,"volume":4173500},{"timestamp":1519655400,"date":"2018-02-26","index":3443,"close":116.65,"high":116.8,"low":115.37,"open":116.11,"volume":5418900},{"timestamp":1519741800,"date":"2018-02-27","index":3444,"close":116.47,"high":117.61,"low":115.76,"open":117.3,"volume":5908200},{"timestamp":1519828200,"date":"2018-02-28","index":3445,"close":116.25,"high":118.15,"low":116.22,"open":117,"volume":9684400}],"post":[{"timestamp":1519914600,"date":"2018-03-01","index":3446,"close":119.43,"high":122.47,"low":118.05,"open":120.91,"volume":15555500},{"timestamp":1520001000,"date":"2018-03-02","index":3447,"close":121.92,"high":122.33,"low":117.64,"open":118.65,"volume":10627500},{"timestamp":1520260200,"date":"2018-03-05","index":3448,"close":122.5,"high":122.94,"low":119.66,"open":120,"volume":10121300},{"timestamp":1520346600,"date":"2018-03-06","index":3449,"close":124.48,"high":124.69,"low":122.75,"open":122.87,"volume":8154800},{"timestamp":1520433000,"date":"2018-03-07","index":3450,"close":125.33,"high":125.77,"low":123.18,"open":123.38,"volume":6750400},{"timestamp":1520519400,"date":"2018-03-08","index":3451,"close":126.36,"high":127.29,"low":125.7,"open":125.76,"volume":6127900},{"timestamp":1520605800,"date":"2018-03-09","index":3452,"close":127.41,"high":127.5,"low":126.25,"open":127.19,"volume":5637800},{"timestamp":1520861400,"date":"2018-03-12","index":3453,"close":126.78,"high":128.2,"low":126.78,"open":127.87,"volume":5609800},{"timestamp":1520947800,"date":"2018-03-13","index":3454,"close":126.73,"high":128.11,"low":125.73,"open":127.89,"volume":4641800},{"timestamp":1521034200,"date":"2018-03-14","index":3455,"close":127.99,"high":128.87,"low":126.51,"open":127.05,"volume":5402400},{"timestamp":1521120600,"date":"2018-03-15","index":3456,"close":127.22,"high":128.46,"low":126.67,"open":128,"volume":4603500}]},{"date":"2017-11-21","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1510065000,"date":"2017-11-07","index":3369,"close":102.72,"high":105,"low":101.75,"open":104.94,"volume":5277100},{"timestamp":1510151400,"date":"2017-11-08","index":3370,"close":105.03,"high":105.25,"low":102.9,"open":102.95,"volume":6674500},{"timestamp":1510237800,"date":"2017-11-09","index":3371,"close":103.6,"high":104.44,"low":102.41,"open":104.33,"volume":5128600},{"timestamp":1510324200,"date":"2017-11-10","index":3372,"close":105.24,"high":105.38,"low":102.83,"open":103.41,"volume":4675700},{"timestamp":1510583400,"date":"2017-11-13","index":3373,"close":105.78,"high":105.96,"low":105,"open":105,"volume":4609500},{"timestamp":1510669800,"date":"2017-11-14","index":3374,"close":106.23,"high":106.38,"low":105.06,"open":105.64,"volume":4366800},{"timestamp":1510756200,"date":"2017-11-15","index":3375,"close":105.43,"high":107,"low":105,"open":105.88,"volume":4148400},{"timestamp":1510842600,"date":"2017-11-16","index":3376,"close":107.03,"high":107.36,"low":106.18,"open":106.23,"volume":3708500},{"timestamp":1510929000,"date":"2017-11-17","index":3377,"close":107.58,"high":107.87,"low":106.73,"open":107.19,"volume":4407900},{"timestamp":1511188200,"date":"2017-11-20","index":3378,"close":107.37,"high":109,"low":107.01,"open":108.7,"volume":5578500},{"timestamp":1511274600,"date":"2017-11-21","index":3379,"close":108.8,"high":109.19,"low":107.79,"open":108.75,"volume":10682700}],"post":[{"timestamp":1511361000,"date":"2017-11-22","index":3380,"close":106.83,"high":107.49,"low":106.05,"open":106.85,"volume":9009600},{"timestamp":1511533800,"date":"2017-11-24","index":3381,"close":107.15,"high":107.6,"low":106.41,"open":107.4,"volume":4000000},{"timestamp":1511793000,"date":"2017-11-27","index":3382,"close":106.58,"high":107.28,"low":105.86,"open":106.79,"volume":5144200},{"timestamp":1511879400,"date":"2017-11-28","index":3383,"close":106.46,"high":106.89,"low":105.79,"open":106.1,"volume":4794300},{"timestamp":1511965800,"date":"2017-11-29","index":3384,"close":103.53,"high":105.88,"low":102.79,"open":105.75,"volume":6851000},{"timestamp":1512052200,"date":"2017-11-30","index":3385,"close":104.32,"high":104.51,"low":102.77,"open":103.59,"volume":5201800},{"timestamp":1512138600,"date":"2017-12-01","index":3386,"close":103.83,"high":104.83,"low":102.83,"open":103.86,"volume":4797600},{"timestamp":1512397800,"date":"2017-12-04","index":3387,"close":99.85,"high":104.74,"low":99.83,"open":104.6,"volume":9116000},{"timestamp":1512484200,"date":"2017-12-05","index":3388,"close":100.69,"high":101.66,"low":98.68,"open":99.55,"volume":5323800},{"timestamp":1512570600,"date":"2017-12-06","index":3389,"close":102.92,"high":103.33,"low":100,"open":100.26,"volume":4571000},{"timestamp":1512657000,"date":"2017-12-07","index":3390,"close":104.07,"high":104.14,"low":102.64,"open":103.65,"volume":3900100}]},{"date":"2017-08-22","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1502199000,"date":"2017-08-08","index":3305,"close":90.26,"high":90.89,"low":89.54,"open":90.18,"volume":2366700},{"timestamp":1502285400,"date":"2017-08-09","index":3306,"close":90.12,"high":90.47,"low":89.62,"open":89.64,"volume":3055400},{"timestamp":1502371800,"date":"2017-08-10","index":3307,"close":87.63,"high":89.92,"low":87.55,"open":89.67,"volume":3961500},{"timestamp":1502458200,"date":"2017-08-11","index":3308,"close":88.29,"high":88.66,"low":87.26,"open":87.55,"volume":2881500},{"timestamp":1502717400,"date":"2017-08-14","index":3309,"close":90.25,"high":90.65,"low":89.1,"open":89.29,"volume":4906900},{"timestamp":1502803800,"date":"2017-08-15","index":3310,"close":90.7,"high":91.11,"low":90.09,"open":90.35,"volume":2531700},{"timestamp":1502890200,"date":"2017-08-16","index":3311,"close":92.24,"high":92.4,"low":90.82,"open":91.05,"volume":4273700},{"timestamp":1502976600,"date":"2017-08-17","index":3312,"close":90.88,"high":92.49,"low":90.75,"open":92,"volume":3630500},{"timestamp":1503063000,"date":"2017-08-18","index":3313,"close":90.76,"high":91.35,"low":90.28,"open":90.82,"volume":3046800},{"timestamp":1503322200,"date":"2017-08-21","index":3314,"close":91.76,"high":91.8,"low":90.57,"open":90.95,"volume":3512500},{"timestamp":1503408600,"date":"2017-08-22","index":3315,"close":92.95,"high":93.44,"low":92.05,"open":92.43,"volume":11254400}],"post":[{"timestamp":1503495000,"date":"2017-08-23","index":3316,"close":93.07,"high":94.63,"low":91.3,"open":92.14,"volume":12034900},{"timestamp":1503581400,"date":"2017-08-24","index":3317,"close":94.15,"high":94.31,"low":93.35,"open":93.7,"volume":5494400},{"timestamp":1503667800,"date":"2017-08-25","index":3318,"close":94.1,"high":95.23,"low":93.87,"open":94.15,"volume":5311000},{"timestamp":1503927000,"date":"2017-08-28","index":3319,"close":93.66,"high":94.19,"low":92.85,"open":94.08,"volume":5536100},{"timestamp":1504013400,"date":"2017-08-29","index":3320,"close":93.83,"high":94.12,"low":92.5,"open":92.75,"volume":3242800},{"timestamp":1504099800,"date":"2017-08-30","index":3321,"close":94.86,"high":95.18,"low":93.59,"open":93.83,"volume":3808100},{"timestamp":1504186200,"date":"2017-08-31","index":3322,"close":95.49,"high":95.66,"low":94.35,"open":94.94,"volume":5098200},{"timestamp":1504272600,"date":"2017-09-01","index":3323,"close":96.01,"high":96.17,"low":95.19,"open":95.75,"volume":3679600},{"timestamp":1504618200,"date":"2017-09-05","index":3324,"close":96.18,"high":96.49,"low":95.13,"open":95.36,"volume":4069500},{"timestamp":1504704600,"date":"2017-09-06","index":3325,"close":95.82,"high":96.32,"low":95.25,"open":96.16,"volume":4105200},{"timestamp":1504791000,"date":"2017-09-07","index":3326,"close":96.73,"high":97.52,"low":95.88,"open":96.09,"volume":4917300}]},{"date":"2017-05-18","estimated":0.26,"reported":0.28,"pre":[{"timestamp":1493904600,"date":"2017-05-04","index":3239,"close":86.52,"high":87.13,"low":86.29,"open":86.75,"volume":2140100},{"timestamp":1493991000,"date":"2017-05-05","index":3240,"close":86.97,"high":86.98,"low":86.22,"open":86.44,"volume":2595800},{"timestamp":1494250200,"date":"2017-05-08","index":3241,"close":86.86,"high":87.17,"low":86.62,"open":86.93,"volume":2168400},{"timestamp":1494336600,"date":"2017-05-09","index":3242,"close":87.13,"high":87.62,"low":86.9,"open":87.03,"volume":2887000},{"timestamp":1494423000,"date":"2017-05-10","index":3243,"close":87.31,"high":87.62,"low":86.9,"open":87.38,"volume":2920700},{"timestamp":1494509400,"date":"2017-05-11","index":3244,"close":87.71,"high":87.95,"low":86.57,"open":87.38,"volume":2731600},{"timestamp":1494595800,"date":"2017-05-12","index":3245,"close":89.04,"high":89.28,"low":87.57,"open":87.97,"volume":5586600},{"timestamp":1494855000,"date":"2017-05-15","index":3246,"close":89.8,"high":89.94,"low":89.05,"open":89.27,"volume":4053900},{"timestamp":1494941400,"date":"2017-05-16","index":3247,"close":89.75,"high":90.28,"low":89.41,"open":90.01,"volume":6422300},{"timestamp":1495027800,"date":"2017-05-17","index":3248,"close":87.84,"high":89.75,"low":87.57,"open":89.75,"volume":5619200},{"timestamp":1495114200,"date":"2017-05-18","index":3249,"close":87.75,"high":88.4,"low":87.17,"open":87.88,"volume":10180000}],"post":[{"timestamp":1495200600,"date":"2017-05-19","index":3250,"close":87.4,"high":91,"low":86.44,"open":90.95,"volume":15733500},{"timestamp":1495459800,"date":"2017-05-22","index":3251,"close":88.94,"high":89.05,"low":86.87,"open":87.54,"volume":6058400},{"timestamp":1495546200,"date":"2017-05-23","index":3252,"close":88.49,"high":89.25,"low":88.16,"open":88.73,"volume":4344600},{"timestamp":1495632600,"date":"2017-05-24","index":3253,"close":89.6,"high":89.72,"low":88.33,"open":88.43,"volume":4577200},{"timestamp":1495719000,"date":"2017-05-25","index":3254,"close":91.27,"high":91.81,"low":89.91,"open":89.97,"volume":7407100},{"timestamp":1495805400,"date":"2017-05-26","index":3255,"close":90.83,"high":91.1,"low":90.46,"open":90.93,"volume":5284500},{"timestamp":1496151000,"date":"2017-05-30","index":3256,"close":90.86,"high":91.07,"low":90.47,"open":90.5,"volume":4626500},{"timestamp":1496237400,"date":"2017-05-31","index":3257,"close":89.64,"high":90.97,"low":89.48,"open":90.69,"volume":6030100},{"timestamp":1496323800,"date":"2017-06-01","index":3258,"close":90.05,"high":90.64,"low":89.32,"open":90,"volume":4890600},{"timestamp":1496410200,"date":"2017-06-02","index":3259,"close":90.86,"high":91.09,"low":89.83,"open":90.24,"volume":4969200},{"timestamp":1496669400,"date":"2017-06-05","index":3260,"close":91.38,"high":91.88,"low":90.75,"open":91,"volume":5537300}]},{"date":"2017-02-28","estimated":0.25,"reported":0.28,"pre":[{"timestamp":1486996200,"date":"2017-02-13","index":3183,"close":80.91,"high":81.3,"low":80.46,"open":81.18,"volume":4327500},{"timestamp":1487082600,"date":"2017-02-14","index":3184,"close":80.92,"high":81.3,"low":80.56,"open":80.95,"volume":4809500},{"timestamp":1487169000,"date":"2017-02-15","index":3185,"close":81.67,"high":82.83,"low":80.89,"open":81.23,"volume":5271900},{"timestamp":1487255400,"date":"2017-02-16","index":3186,"close":80.82,"high":81.72,"low":80.5,"open":81.52,"volume":5234700},{"timestamp":1487341800,"date":"2017-02-17","index":3187,"close":81.47,"high":81.47,"low":80.25,"open":80.57,"volume":3674100},{"timestamp":1487687400,"date":"2017-02-21","index":3188,"close":82.18,"high":82.42,"low":81.29,"open":81.68,"volume":4325000},{"timestamp":1487773800,"date":"2017-02-22","index":3189,"close":82.08,"high":82.39,"low":81.71,"open":82,"volume":2741400},{"timestamp":1487860200,"date":"2017-02-23","index":3190,"close":82.07,"high":83.13,"low":81.83,"open":82.33,"volume":5595200},{"timestamp":1487946600,"date":"2017-02-24","index":3191,"close":81.78,"high":81.82,"low":80.97,"open":81.41,"volume":4434200},{"timestamp":1488205800,"date":"2017-02-27","index":3192,"close":81.54,"high":81.92,"low":80.9,"open":81.63,"volume":3289300},{"timestamp":1488292200,"date":"2017-02-28","index":3193,"close":81.35,"high":81.83,"low":80.69,"open":81.5,"volume":10533000}],"post":[{"timestamp":1488378600,"date":"2017-03-01","index":3194,"close":83.81,"high":84.4,"low":82.11,"open":82.87,"volume":14319200},{"timestamp":1488465000,"date":"2017-03-02","index":3195,"close":82.67,"high":83.7,"low":82.35,"open":83.56,"volume":5884800},{"timestamp":1488551400,"date":"2017-03-03","index":3196,"close":82.22,"high":82.59,"low":81.65,"open":82,"volume":6217200},{"timestamp":1488810600,"date":"2017-03-06","index":3197,"close":82.5,"high":82.72,"low":81.62,"open":81.76,"volume":5328500},{"timestamp":1488897000,"date":"2017-03-07","index":3198,"close":82.97,"high":84.39,"low":82.81,"open":83.36,"volume":5431800},{"timestamp":1488983400,"date":"2017-03-08","index":3199,"close":83.48,"high":83.84,"low":82.94,"open":82.96,"volume":3732400},{"timestamp":1489069800,"date":"2017-03-09","index":3200,"close":83.28,"high":83.58,"low":82.81,"open":83.19,"volume":3646900},{"timestamp":1489156200,"date":"2017-03-10","index":3201,"close":83.51,"high":83.95,"low":83.24,"open":83.56,"volume":3930000},{"timestamp":1489411800,"date":"2017-03-13","index":3202,"close":83.61,"high":83.74,"low":83.08,"open":83.47,"volume":3463700},{"timestamp":1489498200,"date":"2017-03-14","index":3203,"close":83.51,"high":83.62,"low":82.73,"open":83.42,"volume":2933500},{"timestamp":1489584600,"date":"2017-03-15","index":3204,"close":83.48,"high":83.77,"low":83,"open":83.56,"volume":3074100}]},{"date":"2016-11-17","estimated":0.21,"reported":0.24,"pre":[{"timestamp":1478179800,"date":"2016-11-03","index":3115,"close":74.14,"high":75.4,"low":73.73,"open":75.04,"volume":3883200},{"timestamp":1478266200,"date":"2016-11-04","index":3116,"close":74.37,"high":75.18,"low":73.86,"open":74.14,"volume":4280800},{"timestamp":1478529000,"date":"2016-11-07","index":3117,"close":76.3,"high":77,"low":75.41,"open":75.64,"volume":5977500},{"timestamp":1478615400,"date":"2016-11-08","index":3118,"close":76.55,"high":77.04,"low":76,"open":76.36,"volume":4031100},{"timestamp":1478701800,"date":"2016-11-09","index":3119,"close":75.9,"high":76.55,"low":74.91,"open":75.23,"volume":6880900},{"timestamp":1478788200,"date":"2016-11-10","index":3120,"close":73.63,"high":76.73,"low":72.27,"open":76.22,"volume":10200200},{"timestamp":1478874600,"date":"2016-11-11","index":3121,"close":74.59,"high":75.07,"low":73.8,"open":73.8,"volume":8881800},{"timestamp":1479133800,"date":"2016-11-14","index":3122,"close":72.76,"high":75.04,"low":72.54,"open":74.91,"volume":7241700},{"timestamp":1479220200,"date":"2016-11-15","index":3123,"close":74.02,"high":74.73,"low":73.31,"open":74.49,"volume":6216400},{"timestamp":1479306600,"date":"2016-11-16","index":3124,"close":73.31,"high":74.61,"low":73.14,"open":74.21,"volume":10638700},{"timestamp":1479393000,"date":"2016-11-17","index":3125,"close":75.19,"high":75.41,"low":73.32,"open":73.71,"volume":12539100}],"post":[{"timestamp":1479479400,"date":"2016-11-18","index":3126,"close":77.77,"high":80.37,"low":77.26,"open":79.57,"volume":19903000},{"timestamp":1479738600,"date":"2016-11-21","index":3127,"close":76.15,"high":78.31,"low":75.8,"open":78.06,"volume":8549800},{"timestamp":1479825000,"date":"2016-11-22","index":3128,"close":75.57,"high":76.66,"low":75.1,"open":75.74,"volume":7873800},{"timestamp":1479911400,"date":"2016-11-23","index":3129,"close":73.95,"high":75.2,"low":73.54,"open":75.09,"volume":8233800},{"timestamp":1480084200,"date":"2016-11-25","index":3130,"close":73.73,"high":74.17,"low":73.5,"open":73.96,"volume":2346100},{"timestamp":1480343400,"date":"2016-11-28","index":3131,"close":72.93,"high":73.93,"low":72.79,"open":73.55,"volume":6436900},{"timestamp":1480429800,"date":"2016-11-29","index":3132,"close":72.93,"high":73.32,"low":72.41,"open":72.76,"volume":7435000},{"timestamp":1480516200,"date":"2016-11-30","index":3133,"close":72,"high":73.3,"low":72,"open":73.21,"volume":6261900},{"timestamp":1480602600,"date":"2016-12-01","index":3134,"close":68.46,"high":72.22,"low":68.21,"open":72.14,"volume":10907300},{"timestamp":1480689000,"date":"2016-12-02","index":3135,"close":68.41,"high":69.46,"low":66.43,"open":66.59,"volume":15967600},{"timestamp":1480948200,"date":"2016-12-05","index":3136,"close":70.8,"high":71.47,"low":69.03,"open":69.09,"volume":10209600}]},{"date":"2016-08-31","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1471440600,"date":"2016-08-17","index":3060,"close":76.32,"high":77.45,"low":75.87,"open":77.42,"volume":8141600},{"timestamp":1471527000,"date":"2016-08-18","index":3061,"close":76.91,"high":77.16,"low":76.17,"open":76.37,"volume":6200200},{"timestamp":1471613400,"date":"2016-08-19","index":3062,"close":77.48,"high":77.57,"low":76.51,"open":76.72,"volume":3289300},{"timestamp":1471872600,"date":"2016-08-22","index":3063,"close":77.25,"high":77.65,"low":76.96,"open":77.48,"volume":4059000},{"timestamp":1471959000,"date":"2016-08-23","index":3064,"close":78.02,"high":78.28,"low":77.68,"open":77.82,"volume":4328600},{"timestamp":1472045400,"date":"2016-08-24","index":3065,"close":77.82,"high":78.69,"low":77.58,"open":78,"volume":3661700},{"timestamp":1472131800,"date":"2016-08-25","index":3066,"close":80.16,"high":80.24,"low":78.11,"open":78.14,"volume":7495900},{"timestamp":1472218200,"date":"2016-08-26","index":3067,"close":80.03,"high":80.7,"low":79.46,"open":80.39,"volume":4271500},{"timestamp":1472477400,"date":"2016-08-29","index":3068,"close":79.92,"high":80.24,"low":79.72,"open":80.21,"volume":4582800},{"timestamp":1472563800,"date":"2016-08-30","index":3069,"close":79.83,"high":80.22,"low":79.35,"open":80,"volume":3352700},{"timestamp":1472650200,"date":"2016-08-31","index":3070,"close":79.42,"high":80.1,"low":78.94,"open":80.01,"volume":10307100}],"post":[{"timestamp":1472736600,"date":"2016-09-01","index":3071,"close":75.91,"high":76.55,"low":74.06,"open":75.45,"volume":27418500},{"timestamp":1472823000,"date":"2016-09-02","index":3072,"close":75.1,"high":76.47,"low":74.65,"open":76,"volume":8153000},{"timestamp":1473168600,"date":"2016-09-06","index":3073,"close":75.42,"high":75.62,"low":74.55,"open":74.93,"volume":5146000},{"timestamp":1473255000,"date":"2016-09-07","index":3074,"close":75.01,"high":75.61,"low":74.58,"open":75.07,"volume":5566800},{"timestamp":1473341400,"date":"2016-09-08","index":3075,"close":74.88,"high":75.02,"low":74.37,"open":75,"volume":5122200},{"timestamp":1473427800,"date":"2016-09-09","index":3076,"close":74.2,"high":75.69,"low":74.2,"open":74.52,"volume":6915100},{"timestamp":1473687000,"date":"2016-09-12","index":3077,"close":74.36,"high":74.71,"low":73.5,"open":73.78,"volume":5197800},{"timestamp":1473773400,"date":"2016-09-13","index":3078,"close":73.06,"high":74,"low":72.65,"open":73.65,"volume":6780300},{"timestamp":1473859800,"date":"2016-09-14","index":3079,"close":73.82,"high":74.51,"low":73,"open":73.06,"volume":5828700},{"timestamp":1473946200,"date":"2016-09-15","index":3080,"close":73.99,"high":74.3,"low":73.36,"open":73.52,"volume":4288800},{"timestamp":1474032600,"date":"2016-09-16","index":3081,"close":73.29,"high":73.98,"low":73.23,"open":73.76,"volume":7317400}]},{"date":"2016-05-18","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1462368600,"date":"2016-05-04","index":2987,"close":73.99,"high":74.63,"low":73.54,"open":74.31,"volume":2839900},{"timestamp":1462455000,"date":"2016-05-05","index":2988,"close":73.81,"high":74.59,"low":73.64,"open":74.11,"volume":2088600},{"timestamp":1462541400,"date":"2016-05-06","index":2989,"close":74.25,"high":74.32,"low":73.17,"open":73.5,"volume":3080100},{"timestamp":1462800600,"date":"2016-05-09","index":2990,"close":74.62,"high":75.32,"low":74.2,"open":74.25,"volume":2136600},{"timestamp":1462887000,"date":"2016-05-10","index":2991,"close":75.92,"high":75.98,"low":74.95,"open":75.13,"volume":2706300},{"timestamp":1462973400,"date":"2016-05-11","index":2992,"close":75.79,"high":76.92,"low":75.78,"open":75.99,"volume":2517500},{"timestamp":1463059800,"date":"2016-05-12","index":2993,"close":75.89,"high":76.79,"low":75.19,"open":76.45,"volume":2730400},{"timestamp":1463146200,"date":"2016-05-13","index":2994,"close":76.37,"high":77.34,"low":75.95,"open":76,"volume":3583200},{"timestamp":1463405400,"date":"2016-05-16","index":2995,"close":77.31,"high":77.69,"low":76,"open":76.67,"volume":4141800},{"timestamp":1463491800,"date":"2016-05-17","index":2996,"close":76.77,"high":77.55,"low":76.57,"open":77.46,"volume":4587700},{"timestamp":1463578200,"date":"2016-05-18","index":2997,"close":77.87,"high":78.49,"low":76.64,"open":76.77,"volume":8010200}],"post":[{"timestamp":1463664600,"date":"2016-05-19","index":2998,"close":81.09,"high":82.48,"low":80.15,"open":82.26,"volume":13765000},{"timestamp":1463751000,"date":"2016-05-20","index":2999,"close":81.02,"high":81.82,"low":80.72,"open":81.6,"volume":5097900},{"timestamp":1464010200,"date":"2016-05-23","index":3000,"close":81.73,"high":82.1,"low":80.71,"open":80.79,"volume":4875800},{"timestamp":1464096600,"date":"2016-05-24","index":3001,"close":82.75,"high":83.41,"low":81.83,"open":81.97,"volume":5805600},{"timestamp":1464183000,"date":"2016-05-25","index":3002,"close":83.57,"high":83.95,"low":82.34,"open":83,"volume":4932700},{"timestamp":1464269400,"date":"2016-05-26","index":3003,"close":83.35,"high":84.48,"low":83.25,"open":83.82,"volume":4757200},{"timestamp":1464355800,"date":"2016-05-27","index":3004,"close":83.77,"high":83.8,"low":83.01,"open":83.12,"volume":3139700},{"timestamp":1464701400,"date":"2016-05-31","index":3005,"close":83.71,"high":84.06,"low":83.16,"open":83.56,"volume":4484500},{"timestamp":1464787800,"date":"2016-06-01","index":3006,"close":83.45,"high":83.85,"low":81.91,"open":82.07,"volume":4172400},{"timestamp":1464874200,"date":"2016-06-02","index":3007,"close":83.24,"high":83.37,"low":82.45,"open":83.21,"volume":3684300},{"timestamp":1464960600,"date":"2016-06-03","index":3008,"close":82.55,"high":83.01,"low":82.12,"open":83,"volume":2826900}]},{"date":"2016-02-24","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1455028200,"date":"2016-02-09","index":2928,"close":57.33,"high":58.58,"low":52.79,"open":53.61,"volume":16477700},{"timestamp":1455114600,"date":"2016-02-10","index":2929,"close":58.76,"high":61.59,"low":58.38,"open":58.5,"volume":9859700},{"timestamp":1455201000,"date":"2016-02-11","index":2930,"close":59.24,"high":59.85,"low":56.58,"open":57.19,"volume":7779000},{"timestamp":1455287400,"date":"2016-02-12","index":2931,"close":59.68,"high":60.53,"low":59.1,"open":60.01,"volume":5081600},{"timestamp":1455633000,"date":"2016-02-16","index":2932,"close":59.72,"high":60.98,"low":58.46,"open":60.68,"volume":5726200},{"timestamp":1455719400,"date":"2016-02-17","index":2933,"close":63.49,"high":64.42,"low":59.89,"open":60.38,"volume":9836700},{"timestamp":1455805800,"date":"2016-02-18","index":2934,"close":61.7,"high":64.18,"low":61.58,"open":63.48,"volume":6724000},{"timestamp":1455892200,"date":"2016-02-19","index":2935,"close":62.14,"high":62.36,"low":60.66,"open":61.75,"volume":4905600},{"timestamp":1456151400,"date":"2016-02-22","index":2936,"close":63.98,"high":64.34,"low":62.14,"open":62.14,"volume":7453300},{"timestamp":1456237800,"date":"2016-02-23","index":2937,"close":62.9,"high":63.78,"low":62.44,"open":63.72,"volume":5280400},{"timestamp":1456324200,"date":"2016-02-24","index":2938,"close":62.52,"high":62.98,"low":60.33,"open":62,"volume":11909400}],"post":[{"timestamp":1456410600,"date":"2016-02-25","index":2939,"close":69.42,"high":70.84,"low":67.14,"open":70.5,"volume":18246100},{"timestamp":1456497000,"date":"2016-02-26","index":2940,"close":69.72,"high":70.01,"low":68.28,"open":69.68,"volume":8364200},{"timestamp":1456756200,"date":"2016-02-29","index":2941,"close":67.75,"high":69.16,"low":67.65,"open":69.13,"volume":7688100},{"timestamp":1456842600,"date":"2016-03-01","index":2942,"close":70.02,"high":70.06,"low":67.5,"open":68.12,"volume":5146600},{"timestamp":1456929000,"date":"2016-03-02","index":2943,"close":70.43,"high":70.55,"low":69.52,"open":69.68,"volume":4927600},{"timestamp":1457015400,"date":"2016-03-03","index":2944,"close":70.8,"high":70.94,"low":69.52,"open":70.05,"volume":3241800},{"timestamp":1457101800,"date":"2016-03-04","index":2945,"close":71.06,"high":72.18,"low":70.63,"open":71.18,"volume":4353000},{"timestamp":1457361000,"date":"2016-03-07","index":2946,"close":70.49,"high":70.86,"low":69,"open":70.5,"volume":4624900},{"timestamp":1457447400,"date":"2016-03-08","index":2947,"close":69.82,"high":70.9,"low":69.17,"open":69.79,"volume":4083700},{"timestamp":1457533800,"date":"2016-03-09","index":2948,"close":71.04,"high":71.12,"low":69.92,"open":70.09,"volume":4255600},{"timestamp":1457620200,"date":"2016-03-10","index":2949,"close":70.7,"high":72.32,"low":69.79,"open":71.44,"volume":4977700}]},{"date":"2015-11-18","estimated":0.19,"reported":0.21,"pre":[{"timestamp":1446647400,"date":"2015-11-04","index":2863,"close":78.39,"high":79.48,"low":78.08,"open":78.88,"volume":2585800},{"timestamp":1446733800,"date":"2015-11-05","index":2864,"close":78.71,"high":79.48,"low":77.8,"open":78.41,"volume":2601900},{"timestamp":1446820200,"date":"2015-11-06","index":2865,"close":79.41,"high":79.63,"low":78.18,"open":78.56,"volume":2835100},{"timestamp":1447079400,"date":"2015-11-09","index":2866,"close":78.22,"high":79.02,"low":77.41,"open":78.93,"volume":3088300},{"timestamp":1447165800,"date":"2015-11-10","index":2867,"close":78.25,"high":78.36,"low":77.3,"open":78.2,"volume":2610500},{"timestamp":1447252200,"date":"2015-11-11","index":2868,"close":78.71,"high":79,"low":78.09,"open":78.54,"volume":2385700},{"timestamp":1447338600,"date":"2015-11-12","index":2869,"close":78.3,"high":79.75,"low":78.23,"open":78.47,"volume":3159800},{"timestamp":1447425000,"date":"2015-11-13","index":2870,"close":75.6,"high":78.08,"low":75.42,"open":78.08,"volume":3922600},{"timestamp":1447684200,"date":"2015-11-16","index":2871,"close":76.26,"high":76.33,"low":73.94,"open":75.54,"volume":4053200},{"timestamp":1447770600,"date":"2015-11-17","index":2872,"close":77.24,"high":78.49,"low":76.41,"open":76.57,"volume":4567600},{"timestamp":1447857000,"date":"2015-11-18","index":2873,"close":77.35,"high":78.05,"low":75.81,"open":77.77,"volume":6442500}],"post":[{"timestamp":1447943400,"date":"2015-11-19","index":2874,"close":80.64,"high":82.9,"low":80.45,"open":81.05,"volume":11602800},{"timestamp":1448029800,"date":"2015-11-20","index":2875,"close":80.99,"high":82.14,"low":79.71,"open":80.9,"volume":5336300},{"timestamp":1448289000,"date":"2015-11-23","index":2876,"close":80.78,"high":81.74,"low":80.39,"open":80.44,"volume":3593700},{"timestamp":1448375400,"date":"2015-11-24","index":2877,"close":80.39,"high":80.8,"low":79.13,"open":80.3,"volume":3420300},{"timestamp":1448461800,"date":"2015-11-25","index":2878,"close":80.41,"high":81.12,"low":79.75,"open":80.37,"volume":2487300},{"timestamp":1448634600,"date":"2015-11-27","index":2879,"close":79.97,"high":80.48,"low":79.45,"open":80.22,"volume":2221700},{"timestamp":1448893800,"date":"2015-11-30","index":2880,"close":79.69,"high":80.18,"low":79.29,"open":79.73,"volume":4449700},{"timestamp":1448980200,"date":"2015-12-01","index":2881,"close":81.01,"high":81.1,"low":79.65,"open":80.35,"volume":3767400},{"timestamp":1449066600,"date":"2015-12-02","index":2882,"close":80.88,"high":81.94,"low":80.42,"open":80.77,"volume":3379800},{"timestamp":1449153000,"date":"2015-12-03","index":2883,"close":79.93,"high":82.06,"low":79.56,"open":80.96,"volume":4769100},{"timestamp":1449239400,"date":"2015-12-04","index":2884,"close":82.14,"high":82.14,"low":80.16,"open":80.33,"volume":4341700}]},{"date":"2015-08-20","estimated":0.17,"reported":0.19,"pre":[{"timestamp":1438867800,"date":"2015-08-06","index":2800,"close":70.43,"high":72.88,"low":70.32,"open":72.78,"volume":2195400},{"timestamp":1438954200,"date":"2015-08-07","index":2801,"close":70.41,"high":70.73,"low":69.48,"open":70.45,"volume":2226200},{"timestamp":1439213400,"date":"2015-08-10","index":2802,"close":71.27,"high":71.52,"low":70.7,"open":71.13,"volume":1814000},{"timestamp":1439299800,"date":"2015-08-11","index":2803,"close":71.63,"high":71.88,"low":70.4,"open":70.68,"volume":2406200},{"timestamp":1439386200,"date":"2015-08-12","index":2804,"close":71.04,"high":71.38,"low":69.56,"open":71.1,"volume":3135100},{"timestamp":1439472600,"date":"2015-08-13","index":2805,"close":71.4,"high":71.93,"low":70.75,"open":71.44,"volume":2302900},{"timestamp":1439559000,"date":"2015-08-14","index":2806,"close":72.99,"high":73.27,"low":70.86,"open":71.19,"volume":3246900},{"timestamp":1439818200,"date":"2015-08-17","index":2807,"close":74.04,"high":74.14,"low":71.6,"open":72.59,"volume":3073000},{"timestamp":1439904600,"date":"2015-08-18","index":2808,"close":72.58,"high":74.05,"low":72.03,"open":73.91,"volume":4126500},{"timestamp":1439991000,"date":"2015-08-19","index":2809,"close":72.04,"high":72.94,"low":71.74,"open":72.54,"volume":4774900},{"timestamp":1440077400,"date":"2015-08-20","index":2810,"close":67.82,"high":72,"low":67.5,"open":71.62,"volume":8168000}],"post":[{"timestamp":1440163800,"date":"2015-08-21","index":2811,"close":69.15,"high":71.55,"low":68.28,"open":69,"volume":13138700},{"timestamp":1440423000,"date":"2015-08-24","index":2812,"close":65.17,"high":68.99,"low":64.16,"open":65.76,"volume":9650000},{"timestamp":1440509400,"date":"2015-08-25","index":2813,"close":65.18,"high":68.2,"low":65.02,"open":67.59,"volume":7104000},{"timestamp":1440595800,"date":"2015-08-26","index":2814,"close":68.52,"high":68.64,"low":65.29,"open":66.7,"volume":8044100},{"timestamp":1440682200,"date":"2015-08-27","index":2815,"close":69.94,"high":70.24,"low":68.25,"open":69.31,"volume":4918100},{"timestamp":1440768600,"date":"2015-08-28","index":2816,"close":70.25,"high":70.82,"low":69.47,"open":69.75,"volume":4191100},{"timestamp":1441027800,"date":"2015-08-31","index":2817,"close":69.36,"high":70.21,"low":69.03,"open":69.79,"volume":3891900},{"timestamp":1441114200,"date":"2015-09-01","index":2818,"close":66.63,"high":68.62,"low":66.26,"open":67.86,"volume":4373900},{"timestamp":1441200600,"date":"2015-09-02","index":2819,"close":67.98,"high":67.98,"low":66.33,"open":67.59,"volume":3465400},{"timestamp":1441287000,"date":"2015-09-03","index":2820,"close":68.25,"high":69.25,"low":67.95,"open":68.3,"volume":2937100},{"timestamp":1441373400,"date":"2015-09-04","index":2821,"close":67.13,"high":67.97,"low":66.54,"open":67.28,"volume":3146000}]},{"date":"2015-05-20","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1430919000,"date":"2015-05-06","index":2736,"close":73.79,"high":75.53,"low":72.8,"open":73.65,"volume":11122100},{"timestamp":1431005400,"date":"2015-05-07","index":2737,"close":74.52,"high":74.77,"low":73.4,"open":74.08,"volume":4377700},{"timestamp":1431091800,"date":"2015-05-08","index":2738,"close":72.4,"high":73.5,"low":71.76,"open":72,"volume":6156400},{"timestamp":1431351000,"date":"2015-05-11","index":2739,"close":71.2,"high":72.28,"low":71.2,"open":71.48,"volume":4048500},{"timestamp":1431437400,"date":"2015-05-12","index":2740,"close":71.77,"high":72.15,"low":70.04,"open":70.7,"volume":3575500},{"timestamp":1431523800,"date":"2015-05-13","index":2741,"close":71.79,"high":72.53,"low":71.02,"open":72.39,"volume":4209700},{"timestamp":1431610200,"date":"2015-05-14","index":2742,"close":72.88,"high":73.08,"low":71.8,"open":72.5,"volume":3199500},{"timestamp":1431696600,"date":"2015-05-15","index":2743,"close":72.4,"high":73.31,"low":72.25,"open":73.22,"volume":3649300},{"timestamp":1431955800,"date":"2015-05-18","index":2744,"close":72.8,"high":73.2,"low":71.67,"open":72.55,"volume":2856700},{"timestamp":1432042200,"date":"2015-05-19","index":2745,"close":71.48,"high":73.1,"low":70.84,"open":72.99,"volume":5104100},{"timestamp":1432128600,"date":"2015-05-20","index":2746,"close":70.16,"high":71.23,"low":69.29,"open":71.23,"volume":9728300}],"post":[{"timestamp":1432215000,"date":"2015-05-21","index":2747,"close":72.91,"high":74.68,"low":72.31,"open":73.51,"volume":12316000},{"timestamp":1432301400,"date":"2015-05-22","index":2748,"close":75.01,"high":75.89,"low":72.5,"open":73,"volume":11304800},{"timestamp":1432647000,"date":"2015-05-26","index":2749,"close":73.57,"high":73.98,"low":73.22,"open":73.66,"volume":6547800},{"timestamp":1432733400,"date":"2015-05-27","index":2750,"close":73.95,"high":74.46,"low":72.93,"open":73,"volume":3927000},{"timestamp":1432819800,"date":"2015-05-28","index":2751,"close":72.68,"high":73.49,"low":72.53,"open":72.92,"volume":5066300},{"timestamp":1432906200,"date":"2015-05-29","index":2752,"close":72.75,"high":72.93,"low":71.66,"open":72.56,"volume":4838100},{"timestamp":1433165400,"date":"2015-06-01","index":2753,"close":73.1,"high":73.49,"low":72.25,"open":72.79,"volume":3191400},{"timestamp":1433251800,"date":"2015-06-02","index":2754,"close":72.9,"high":73.35,"low":72.61,"open":72.83,"volume":2623000},{"timestamp":1433338200,"date":"2015-06-03","index":2755,"close":73.47,"high":73.6,"low":72.7,"open":73.21,"volume":2649500},{"timestamp":1433424600,"date":"2015-06-04","index":2756,"close":72.21,"high":73.48,"low":72.01,"open":72.91,"volume":2767500},{"timestamp":1433511000,"date":"2015-06-05","index":2757,"close":73.55,"high":73.67,"low":71.85,"open":72,"volume":3187600}]},{"date":"2015-02-25","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1423578600,"date":"2015-02-10","index":2677,"close":58.79,"high":59.17,"low":58.22,"open":58.5,"volume":3093700},{"timestamp":1423665000,"date":"2015-02-11","index":2678,"close":58.8,"high":59.1,"low":58.61,"open":58.82,"volume":3413700},{"timestamp":1423751400,"date":"2015-02-12","index":2679,"close":61.26,"high":61.34,"low":59.22,"open":59.29,"volume":5284800},{"timestamp":1423837800,"date":"2015-02-13","index":2680,"close":62.85,"high":63.22,"low":61.1,"open":61.25,"volume":5107000},{"timestamp":1424183400,"date":"2015-02-17","index":2681,"close":62.07,"high":62.61,"low":61.83,"open":62.58,"volume":3447200},{"timestamp":1424269800,"date":"2015-02-18","index":2682,"close":63,"high":63,"low":62.29,"open":62.4,"volume":2534300},{"timestamp":1424356200,"date":"2015-02-19","index":2683,"close":62.81,"high":63.03,"low":62.01,"open":62.59,"volume":2320900},{"timestamp":1424442600,"date":"2015-02-20","index":2684,"close":63.74,"high":63.75,"low":62.51,"open":62.78,"volume":3473800},{"timestamp":1424701800,"date":"2015-02-23","index":2685,"close":62.58,"high":63.44,"low":62.37,"open":63.14,"volume":4671400},{"timestamp":1424788200,"date":"2015-02-24","index":2686,"close":61.93,"high":62.59,"low":61.55,"open":62.58,"volume":5481700},{"timestamp":1424874600,"date":"2015-02-25","index":2687,"close":62.87,"high":63.05,"low":61.89,"open":61.93,"volume":7634000}],"post":[{"timestamp":1424961000,"date":"2015-02-26","index":2688,"close":70.24,"high":71,"low":69,"open":70.02,"volume":20370800},{"timestamp":1425047400,"date":"2015-02-27","index":2689,"close":69.38,"high":70.41,"low":69.01,"open":69.85,"volume":8289500},{"timestamp":1425306600,"date":"2015-03-02","index":2690,"close":68.46,"high":68.8,"low":66.67,"open":67.38,"volume":8124800},{"timestamp":1425393000,"date":"2015-03-03","index":2691,"close":66.95,"high":68.38,"low":66.71,"open":68.06,"volume":4945600},{"timestamp":1425479400,"date":"2015-03-04","index":2692,"close":64.88,"high":66.4,"low":64.72,"open":66.38,"volume":9121300},{"timestamp":1425565800,"date":"2015-03-05","index":2693,"close":65.59,"high":66.06,"low":64.76,"open":65.12,"volume":3925200},{"timestamp":1425652200,"date":"2015-03-06","index":2694,"close":64.56,"high":65.94,"low":64.28,"open":65.18,"volume":3861800},{"timestamp":1425907800,"date":"2015-03-09","index":2695,"close":65.48,"high":65.67,"low":64.32,"open":64.75,"volume":4567800},{"timestamp":1425994200,"date":"2015-03-10","index":2696,"close":63.76,"high":64.96,"low":63.76,"open":64.78,"volume":3941700},{"timestamp":1426080600,"date":"2015-03-11","index":2697,"close":63.68,"high":64.5,"low":63.65,"open":64,"volume":3374100},{"timestamp":1426167000,"date":"2015-03-12","index":2698,"close":64.95,"high":65.35,"low":63.66,"open":63.66,"volume":3809500}]},{"date":"2014-11-19","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1415197800,"date":"2014-11-05","index":2612,"close":61.91,"high":64.01,"low":61.59,"open":63.97,"volume":4971200},{"timestamp":1415284200,"date":"2014-11-06","index":2613,"close":63.09,"high":63.45,"low":61.88,"open":62.08,"volume":3994200},{"timestamp":1415370600,"date":"2014-11-07","index":2614,"close":63.97,"high":64.64,"low":63.45,"open":63.61,"volume":3639500},{"timestamp":1415629800,"date":"2014-11-10","index":2615,"close":64.45,"high":64.54,"low":63.13,"open":64.05,"volume":2566000},{"timestamp":1415716200,"date":"2014-11-11","index":2616,"close":64.06,"high":64.74,"low":63.45,"open":64.45,"volume":2026800},{"timestamp":1415802600,"date":"2014-11-12","index":2617,"close":63.77,"high":63.93,"low":63.26,"open":63.79,"volume":2364200},{"timestamp":1415889000,"date":"2014-11-13","index":2618,"close":63.16,"high":64.22,"low":62.73,"open":64,"volume":3025400},{"timestamp":1415975400,"date":"2014-11-14","index":2619,"close":63.91,"high":63.93,"low":62.38,"open":63.19,"volume":3150500},{"timestamp":1416234600,"date":"2014-11-17","index":2620,"close":62.51,"high":64.1,"low":62.45,"open":63.73,"volume":3334100},{"timestamp":1416321000,"date":"2014-11-18","index":2621,"close":62.47,"high":63.32,"low":62.16,"open":62.51,"volume":4129800},{"timestamp":1416407400,"date":"2014-11-19","index":2622,"close":61.02,"high":62.21,"low":60.45,"open":62.18,"volume":7256300}],"post":[{"timestamp":1416493800,"date":"2014-11-20","index":2623,"close":58.3,"high":59.68,"low":57.81,"open":59.43,"volume":15530100},{"timestamp":1416580200,"date":"2014-11-21","index":2624,"close":58.19,"high":59.58,"low":57.66,"open":58.89,"volume":10342800},{"timestamp":1416839400,"date":"2014-11-24","index":2625,"close":58.09,"high":58.24,"low":56.8,"open":57.29,"volume":9220400},{"timestamp":1416925800,"date":"2014-11-25","index":2626,"close":59.34,"high":59.38,"low":57.94,"open":57.97,"volume":5882600},{"timestamp":1417012200,"date":"2014-11-26","index":2627,"close":59.23,"high":59.42,"low":58.91,"open":59.28,"volume":3257300},{"timestamp":1417185000,"date":"2014-11-28","index":2628,"close":59.87,"high":60.29,"low":57.75,"open":57.93,"volume":4469000},{"timestamp":1417444200,"date":"2014-12-01","index":2629,"close":59.08,"high":59.81,"low":58.96,"open":59.09,"volume":4355400},{"timestamp":1417530600,"date":"2014-12-02","index":2630,"close":59.25,"high":59.73,"low":58.58,"open":59.48,"volume":4939400},{"timestamp":1417617000,"date":"2014-12-03","index":2631,"close":58.88,"high":59.58,"low":58.54,"open":59.42,"volume":3056600},{"timestamp":1417703400,"date":"2014-12-04","index":2632,"close":58.95,"high":59.12,"low":58.54,"open":58.66,"volume":3087400},{"timestamp":1417789800,"date":"2014-12-05","index":2633,"close":58.85,"high":59.14,"low":58.56,"open":58.98,"volume":2732000}]},{"date":"2014-08-21","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1407418200,"date":"2014-08-07","index":2549,"close":53.75,"high":54.74,"low":53.36,"open":54.17,"volume":2754000},{"timestamp":1407504600,"date":"2014-08-08","index":2550,"close":54.44,"high":54.54,"low":53.53,"open":53.91,"volume":2516700},{"timestamp":1407763800,"date":"2014-08-11","index":2551,"close":54.87,"high":55.18,"low":54.46,"open":54.68,"volume":2573500},{"timestamp":1407850200,"date":"2014-08-12","index":2552,"close":52.75,"high":54.49,"low":52.5,"open":54.39,"volume":6298600},{"timestamp":1407936600,"date":"2014-08-13","index":2553,"close":52.82,"high":53.49,"low":52.74,"open":53.03,"volume":4714700},{"timestamp":1408023000,"date":"2014-08-14","index":2554,"close":53.51,"high":53.75,"low":52.82,"open":53.15,"volume":4855700},{"timestamp":1408109400,"date":"2014-08-15","index":2555,"close":53.63,"high":54.05,"low":53.02,"open":53.84,"volume":4697000},{"timestamp":1408368600,"date":"2014-08-18","index":2556,"close":54.38,"high":54.63,"low":53.9,"open":54.11,"volume":4757300},{"timestamp":1408455000,"date":"2014-08-19","index":2557,"close":54.96,"high":55.21,"low":54.43,"open":54.53,"volume":4713500},{"timestamp":1408541400,"date":"2014-08-20","index":2558,"close":55.39,"high":55.56,"low":54.64,"open":55.38,"volume":5057600},{"timestamp":1408627800,"date":"2014-08-21","index":2559,"close":55.71,"high":56.05,"low":54.89,"open":55.65,"volume":9544200}],"post":[{"timestamp":1408714200,"date":"2014-08-22","index":2560,"close":59.8,"high":61.01,"low":57.77,"open":57.89,"volume":25342200},{"timestamp":1408973400,"date":"2014-08-25","index":2561,"close":59.23,"high":59.69,"low":58.54,"open":59.34,"volume":7388400},{"timestamp":1409059800,"date":"2014-08-26","index":2562,"close":59.64,"high":59.86,"low":58.38,"open":58.81,"volume":5760900},{"timestamp":1409146200,"date":"2014-08-27","index":2563,"close":59.58,"high":60.6,"low":59.32,"open":59.42,"volume":5347600},{"timestamp":1409232600,"date":"2014-08-28","index":2564,"close":58.29,"high":59.03,"low":57.8,"open":58.15,"volume":5848400},{"timestamp":1409319000,"date":"2014-08-29","index":2565,"close":59.09,"high":59.89,"low":57.93,"open":58.06,"volume":5603900},{"timestamp":1409664600,"date":"2014-09-02","index":2566,"close":59.85,"high":60.11,"low":59.11,"open":59.2,"volume":5268100},{"timestamp":1409751000,"date":"2014-09-03","index":2567,"close":59.03,"high":60.37,"low":58.83,"open":60.01,"volume":3935200},{"timestamp":1409837400,"date":"2014-09-04","index":2568,"close":59.08,"high":59.87,"low":58.85,"open":59.18,"volume":4244200},{"timestamp":1409923800,"date":"2014-09-05","index":2569,"close":59.81,"high":59.89,"low":58.75,"open":58.97,"volume":2789700},{"timestamp":1410183000,"date":"2014-09-08","index":2570,"close":60.36,"high":61,"low":59.77,"open":59.82,"volume":3976900}]},{"date":"2014-05-20","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1399383000,"date":"2014-05-06","index":2484,"close":51.78,"high":53.71,"low":51.66,"open":53.18,"volume":6947000},{"timestamp":1399469400,"date":"2014-05-07","index":2485,"close":50.43,"high":51.8,"low":49.18,"open":51.71,"volume":9039300},{"timestamp":1399555800,"date":"2014-05-08","index":2486,"close":50.15,"high":52.08,"low":49.57,"open":50.22,"volume":6499300},{"timestamp":1399642200,"date":"2014-05-09","index":2487,"close":50.28,"high":50.75,"low":49.32,"open":49.99,"volume":5307000},{"timestamp":1399901400,"date":"2014-05-12","index":2488,"close":53.43,"high":53.65,"low":50.85,"open":50.9,"volume":6558300},{"timestamp":1399987800,"date":"2014-05-13","index":2489,"close":52.28,"high":54.21,"low":52.2,"open":53.86,"volume":5321200},{"timestamp":1400074200,"date":"2014-05-14","index":2490,"close":51.88,"high":53.02,"low":51.72,"open":52.03,"volume":3277300},{"timestamp":1400160600,"date":"2014-05-15","index":2491,"close":51.42,"high":52.3,"low":50.6,"open":52.25,"volume":4762400},{"timestamp":1400247000,"date":"2014-05-16","index":2492,"close":51.8,"high":51.93,"low":50.49,"open":51.6,"volume":4646100},{"timestamp":1400506200,"date":"2014-05-19","index":2493,"close":53.23,"high":53.43,"low":51.66,"open":51.95,"volume":4816200},{"timestamp":1400592600,"date":"2014-05-20","index":2494,"close":52.89,"high":54.15,"low":52.39,"open":53.82,"volume":10653800}],"post":[{"timestamp":1400679000,"date":"2014-05-21","index":2495,"close":50.19,"high":53,"low":49.62,"open":52.6,"volume":20536600},{"timestamp":1400765400,"date":"2014-05-22","index":2496,"close":53.27,"high":54.25,"low":49.93,"open":50.29,"volume":13735500},{"timestamp":1400851800,"date":"2014-05-23","index":2497,"close":53.41,"high":53.66,"low":52.11,"open":52.65,"volume":6646200},{"timestamp":1401197400,"date":"2014-05-27","index":2498,"close":54.36,"high":54.61,"low":52.85,"open":52.89,"volume":5931300},{"timestamp":1401283800,"date":"2014-05-28","index":2499,"close":53.34,"high":54.36,"low":53.34,"open":54.15,"volume":5945800},{"timestamp":1401370200,"date":"2014-05-29","index":2500,"close":54.4,"high":54.96,"low":53.04,"open":53.12,"volume":6813000},{"timestamp":1401456600,"date":"2014-05-30","index":2501,"close":52.63,"high":55.54,"low":52.48,"open":55.5,"volume":9683400},{"timestamp":1401715800,"date":"2014-06-02","index":2502,"close":52.38,"high":52.85,"low":51.64,"open":52.63,"volume":4070400},{"timestamp":1401802200,"date":"2014-06-03","index":2503,"close":50.95,"high":52.15,"low":50.91,"open":51.93,"volume":5793700},{"timestamp":1401888600,"date":"2014-06-04","index":2504,"close":51.07,"high":51.52,"low":50.21,"open":50.63,"volume":4712800},{"timestamp":1401975000,"date":"2014-06-05","index":2505,"close":51.37,"high":51.78,"low":50.75,"open":51.47,"volume":5410000}]},{"date":"2014-02-27","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1392215400,"date":"2014-02-12","index":2427,"close":61.48,"high":61.86,"low":61.1,"open":61.55,"volume":4786500},{"timestamp":1392301800,"date":"2014-02-13","index":2428,"close":63.13,"high":63.32,"low":61.18,"open":61.19,"volume":4760400},{"timestamp":1392388200,"date":"2014-02-14","index":2429,"close":62.8,"high":63.54,"low":62.4,"open":63.47,"volume":3654800},{"timestamp":1392733800,"date":"2014-02-18","index":2430,"close":63.73,"high":63.94,"low":62.29,"open":63.33,"volume":3780100},{"timestamp":1392820200,"date":"2014-02-19","index":2431,"close":63.02,"high":63.96,"low":62.85,"open":63.36,"volume":4929600},{"timestamp":1392906600,"date":"2014-02-20","index":2432,"close":63.01,"high":63.25,"low":61.99,"open":63.21,"volume":5738900},{"timestamp":1392993000,"date":"2014-02-21","index":2433,"close":63.59,"high":64.65,"low":63.35,"open":63.35,"volume":5516500},{"timestamp":1393252200,"date":"2014-02-24","index":2434,"close":63.91,"high":64.33,"low":61.8,"open":62.75,"volume":5698600},{"timestamp":1393338600,"date":"2014-02-25","index":2435,"close":63.66,"high":64,"low":63.29,"open":63.92,"volume":4895500},{"timestamp":1393425000,"date":"2014-02-26","index":2436,"close":63.74,"high":64.74,"low":62.69,"open":63.78,"volume":7285700},{"timestamp":1393511400,"date":"2014-02-27","index":2437,"close":66.22,"high":66.35,"low":63.51,"open":63.52,"volume":9345800}],"post":[{"timestamp":1393597800,"date":"2014-02-28","index":2438,"close":62.37,"high":67,"low":60.97,"open":66.04,"volume":18892500},{"timestamp":1393857000,"date":"2014-03-03","index":2439,"close":61.49,"high":61.71,"low":59.82,"open":60.65,"volume":9303400},{"timestamp":1393943400,"date":"2014-03-04","index":2440,"close":63.07,"high":63.37,"low":62.01,"open":62.18,"volume":7927200},{"timestamp":1394029800,"date":"2014-03-05","index":2441,"close":63.68,"high":63.75,"low":62.94,"open":63.07,"volume":5464400},{"timestamp":1394116200,"date":"2014-03-06","index":2442,"close":63.14,"high":63.87,"low":62.73,"open":63.75,"volume":3958800},{"timestamp":1394202600,"date":"2014-03-07","index":2443,"close":60.74,"high":63.36,"low":59.73,"open":63.2,"volume":11239300},{"timestamp":1394458200,"date":"2014-03-10","index":2444,"close":59.78,"high":60.98,"low":59.58,"open":60.74,"volume":6012000},{"timestamp":1394544600,"date":"2014-03-11","index":2445,"close":61.02,"high":62.36,"low":59.52,"open":59.99,"volume":9907300},{"timestamp":1394631000,"date":"2014-03-12","index":2446,"close":61.52,"high":61.53,"low":59.64,"open":60.4,"volume":5573400},{"timestamp":1394717400,"date":"2014-03-13","index":2447,"close":59.06,"high":62.17,"low":58.42,"open":61.8,"volume":9256600},{"timestamp":1394803800,"date":"2014-03-14","index":2448,"close":58.16,"high":59.29,"low":57.61,"open":58.99,"volume":6782900}]},{"date":"2013-11-18","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1383575400,"date":"2013-11-04","index":2359,"close":55.58,"high":55.67,"low":54.15,"open":54.5,"volume":4889200},{"timestamp":1383661800,"date":"2013-11-05","index":2360,"close":55.69,"high":55.71,"low":54.85,"open":55.4,"volume":4262000},{"timestamp":1383748200,"date":"2013-11-06","index":2361,"close":55.23,"high":55.95,"low":54.66,"open":55.91,"volume":4634200},{"timestamp":1383834600,"date":"2013-11-07","index":2362,"close":54.35,"high":57.24,"low":54.2,"open":55.91,"volume":6338600},{"timestamp":1383921000,"date":"2013-11-08","index":2363,"close":55.49,"high":55.55,"low":54.35,"open":54.35,"volume":4167400},{"timestamp":1384180200,"date":"2013-11-11","index":2364,"close":56.12,"high":56.14,"low":55.04,"open":55.68,"volume":3391900},{"timestamp":1384266600,"date":"2013-11-12","index":2365,"close":56.71,"high":57.5,"low":55.96,"open":56.13,"volume":6072000},{"timestamp":1384353000,"date":"2013-11-13","index":2366,"close":57.21,"high":57.76,"low":56.65,"open":56.76,"volume":4583700},{"timestamp":1384439400,"date":"2013-11-14","index":2367,"close":56.99,"high":57.69,"low":56.74,"open":57.09,"volume":4850200},{"timestamp":1384525800,"date":"2013-11-15","index":2368,"close":57.31,"high":57.89,"low":56.77,"open":57.39,"volume":5295000},{"timestamp":1384785000,"date":"2013-11-18","index":2369,"close":55.51,"high":58.37,"low":55.21,"open":58.2,"volume":15146000}],"post":[{"timestamp":1384871400,"date":"2013-11-19","index":2370,"close":52.74,"high":55.37,"low":52.55,"open":55.37,"volume":16325400},{"timestamp":1384957800,"date":"2013-11-20","index":2371,"close":53.61,"high":54.8,"low":53.33,"open":53.46,"volume":7664600},{"timestamp":1385044200,"date":"2013-11-21","index":2372,"close":54.44,"high":54.51,"low":53.75,"open":53.87,"volume":5691100},{"timestamp":1385130600,"date":"2013-11-22","index":2373,"close":54.69,"high":55.09,"low":54.5,"open":54.65,"volume":3344800},{"timestamp":1385389800,"date":"2013-11-25","index":2374,"close":52.75,"high":54.14,"low":51.85,"open":53.77,"volume":8399600},{"timestamp":1385476200,"date":"2013-11-26","index":2375,"close":52.3,"high":53.14,"low":52,"open":52.56,"volume":5694000},{"timestamp":1385562600,"date":"2013-11-27","index":2376,"close":52.71,"high":52.9,"low":51.88,"open":52.63,"volume":3770700},{"timestamp":1385735400,"date":"2013-11-29","index":2377,"close":52.09,"high":52.6,"low":50.99,"open":51.12,"volume":5635300},{"timestamp":1385994600,"date":"2013-12-02","index":2378,"close":51.56,"high":52.29,"low":51.3,"open":52.01,"volume":4235400},{"timestamp":1386081000,"date":"2013-12-03","index":2379,"close":51.63,"high":51.8,"low":51.04,"open":51.19,"volume":3832700},{"timestamp":1386167400,"date":"2013-12-04","index":2380,"close":52.27,"high":52.62,"low":51.35,"open":51.4,"volume":4090700}]},{"date":"2013-08-29","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1376573400,"date":"2013-08-15","index":2303,"close":43.6,"high":44.18,"low":42.86,"open":44.11,"volume":5910700},{"timestamp":1376659800,"date":"2013-08-16","index":2304,"close":43.83,"high":44.11,"low":43.47,"open":43.53,"volume":4073400},{"timestamp":1376919000,"date":"2013-08-19","index":2305,"close":43.44,"high":44.17,"low":43.35,"open":43.8,"volume":3482000},{"timestamp":1377005400,"date":"2013-08-20","index":2306,"close":43.39,"high":43.86,"low":43.02,"open":43.43,"volume":3571400},{"timestamp":1377091800,"date":"2013-08-21","index":2307,"close":43.5,"high":44.15,"low":43.24,"open":43.43,"volume":5379900},{"timestamp":1377178200,"date":"2013-08-22","index":2308,"close":43.75,"high":43.96,"low":43.5,"open":43.75,"volume":2964900},{"timestamp":1377264600,"date":"2013-08-23","index":2309,"close":43.59,"high":43.73,"low":43,"open":43.15,"volume":4312800},{"timestamp":1377523800,"date":"2013-08-26","index":2310,"close":43.4,"high":43.84,"low":43.15,"open":43.16,"volume":5731000},{"timestamp":1377610200,"date":"2013-08-27","index":2311,"close":42.46,"high":42.98,"low":42.33,"open":42.92,"volume":5589800},{"timestamp":1377696600,"date":"2013-08-28","index":2312,"close":42.78,"high":43.25,"low":42.38,"open":42.45,"volume":5877500},{"timestamp":1377783000,"date":"2013-08-29","index":2313,"close":43.65,"high":43.98,"low":42.11,"open":42.36,"volume":13186500}],"post":[{"timestamp":1377869400,"date":"2013-08-30","index":2314,"close":49.13,"high":49.94,"low":47.38,"open":47.67,"volume":31862700},{"timestamp":1378215000,"date":"2013-09-03","index":2315,"close":49.58,"high":50.15,"low":49.13,"open":49.46,"volume":10222700},{"timestamp":1378301400,"date":"2013-09-04","index":2316,"close":48.77,"high":49.25,"low":48.3,"open":48.81,"volume":8027400},{"timestamp":1378387800,"date":"2013-09-05","index":2317,"close":48.6,"high":49.12,"low":48.37,"open":48.46,"volume":5991900},{"timestamp":1378474200,"date":"2013-09-06","index":2318,"close":48.47,"high":49.25,"low":48.02,"open":48.69,"volume":5185300},{"timestamp":1378733400,"date":"2013-09-09","index":2319,"close":49.2,"high":49.2,"low":48.54,"open":48.6,"volume":5220300},{"timestamp":1378819800,"date":"2013-09-10","index":2320,"close":50.02,"high":50.08,"low":49.35,"open":49.45,"volume":5138200},{"timestamp":1378906200,"date":"2013-09-11","index":2321,"close":49.88,"high":50.42,"low":49.49,"open":49.79,"volume":4309400},{"timestamp":1378992600,"date":"2013-09-12","index":2322,"close":49.96,"high":50.6,"low":49.4,"open":49.83,"volume":3839600},{"timestamp":1379079000,"date":"2013-09-13","index":2323,"close":49.64,"high":50.09,"low":49.18,"open":49.92,"volume":3350800},{"timestamp":1379338200,"date":"2013-09-16","index":2324,"close":49.65,"high":50.46,"low":49.49,"open":50.2,"volume":3347600}]},{"date":"2013-05-23","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1368106200,"date":"2013-05-09","index":2235,"close":43.15,"high":43.78,"low":42.28,"open":42.35,"volume":6062100},{"timestamp":1368192600,"date":"2013-05-10","index":2236,"close":44.17,"high":44.25,"low":43.21,"open":43.21,"volume":4287000},{"timestamp":1368451800,"date":"2013-05-13","index":2237,"close":43.96,"high":44.56,"low":43.83,"open":44.33,"volume":2945200},{"timestamp":1368538200,"date":"2013-05-14","index":2238,"close":44.98,"high":45.04,"low":44.01,"open":44.05,"volume":4117200},{"timestamp":1368624600,"date":"2013-05-15","index":2239,"close":44.79,"high":45.07,"low":44.41,"open":45.03,"volume":3099500},{"timestamp":1368711000,"date":"2013-05-16","index":2240,"close":46.15,"high":47.31,"low":45.29,"open":45.39,"volume":7165000},{"timestamp":1368797400,"date":"2013-05-17","index":2241,"close":46.79,"high":46.83,"low":45.75,"open":46.18,"volume":4787600},{"timestamp":1369056600,"date":"2013-05-20","index":2242,"close":47.01,"high":47.58,"low":46.82,"open":47.14,"volume":6331700},{"timestamp":1369143000,"date":"2013-05-21","index":2243,"close":46.33,"high":47.11,"low":46.3,"open":47.05,"volume":6112600},{"timestamp":1369229400,"date":"2013-05-22","index":2244,"close":45.78,"high":47.22,"low":45.53,"open":46.43,"volume":6717200},{"timestamp":1369315800,"date":"2013-05-23","index":2245,"close":45.69,"high":46.05,"low":43.02,"open":43.44,"volume":12218700}],"post":[{"timestamp":1369402200,"date":"2013-05-24","index":2246,"close":43.25,"high":43.82,"low":41.8,"open":42.75,"volume":21576800},{"timestamp":1369747800,"date":"2013-05-28","index":2247,"close":41.8,"high":43.53,"low":41.62,"open":43.53,"volume":10067300},{"timestamp":1369834200,"date":"2013-05-29","index":2248,"close":41.93,"high":42.36,"low":40.85,"open":41.18,"volume":8799500},{"timestamp":1369920600,"date":"2013-05-30","index":2249,"close":42.76,"high":42.97,"low":42,"open":42.09,"volume":5557500},{"timestamp":1370007000,"date":"2013-05-31","index":2250,"close":42.33,"high":43.06,"low":42.08,"open":42.52,"volume":5758500},{"timestamp":1370266200,"date":"2013-06-03","index":2251,"close":41.04,"high":42.44,"low":40.09,"open":42.37,"volume":8969800},{"timestamp":1370352600,"date":"2013-06-04","index":2252,"close":37.8,"high":40.19,"low":37.57,"open":39.25,"volume":29720600},{"timestamp":1370439000,"date":"2013-06-05","index":2253,"close":37.95,"high":38.81,"low":37.69,"open":38.68,"volume":18556600},{"timestamp":1370525400,"date":"2013-06-06","index":2254,"close":38.06,"high":38.4,"low":37.1,"open":37.87,"volume":10970900},{"timestamp":1370611800,"date":"2013-06-07","index":2255,"close":39.61,"high":39.64,"low":38.27,"open":38.38,"volume":10146600},{"timestamp":1370871000,"date":"2013-06-10","index":2256,"close":38.68,"high":39.97,"low":38.52,"open":39.95,"volume":10800800}]},{"date":"2013-02-28","estimated":0.1,"reported":0.13,"pre":[{"timestamp":1360765800,"date":"2013-02-13","index":2176,"close":43.08,"high":43.34,"low":42.5,"open":43.09,"volume":4106800},{"timestamp":1360852200,"date":"2013-02-14","index":2177,"close":43.62,"high":43.87,"low":42.89,"open":43.07,"volume":6841200},{"timestamp":1360938600,"date":"2013-02-15","index":2178,"close":43.76,"high":43.96,"low":43.15,"open":43.69,"volume":5413600},{"timestamp":1361284200,"date":"2013-02-19","index":2179,"close":43.71,"high":43.94,"low":43.45,"open":43.67,"volume":3497200},{"timestamp":1361370600,"date":"2013-02-20","index":2180,"close":42.77,"high":43.9,"low":42.76,"open":43.72,"volume":5296800},{"timestamp":1361457000,"date":"2013-02-21","index":2181,"close":42.14,"high":42.79,"low":41.94,"open":42.72,"volume":5466800},{"timestamp":1361543400,"date":"2013-02-22","index":2182,"close":42.64,"high":42.64,"low":42.19,"open":42.54,"volume":4078400},{"timestamp":1361802600,"date":"2013-02-25","index":2183,"close":40.88,"high":42.74,"low":40.82,"open":42.45,"volume":10159600},{"timestamp":1361889000,"date":"2013-02-26","index":2184,"close":40.84,"high":41.67,"low":40.56,"open":40.95,"volume":6919200},{"timestamp":1361975400,"date":"2013-02-27","index":2185,"close":41.74,"high":42.05,"low":40.5,"open":40.84,"volume":6224400},{"timestamp":1362061800,"date":"2013-02-28","index":2186,"close":42.31,"high":42.47,"low":41.77,"open":41.77,"volume":14840000}],"post":[{"timestamp":1362148200,"date":"2013-03-01","index":2187,"close":45.5,"high":45.81,"low":42.7,"open":44.38,"volume":26723200},{"timestamp":1362407400,"date":"2013-03-04","index":2188,"close":46.47,"high":46.66,"low":45.37,"open":45.51,"volume":9554000},{"timestamp":1362493800,"date":"2013-03-05","index":2189,"close":46.44,"high":46.47,"low":45.76,"open":45.94,"volume":9381200},{"timestamp":1362580200,"date":"2013-03-06","index":2190,"close":46.59,"high":46.87,"low":46.14,"open":46.42,"volume":4816400},{"timestamp":1362666600,"date":"2013-03-07","index":2191,"close":46.12,"high":46.64,"low":46.02,"open":46.62,"volume":3820000},{"timestamp":1362753000,"date":"2013-03-08","index":2192,"close":46.46,"high":46.51,"low":45.77,"open":46.45,"volume":4218400},{"timestamp":1363008600,"date":"2013-03-11","index":2193,"close":46.49,"high":46.99,"low":46.38,"open":46.38,"volume":4032000},{"timestamp":1363095000,"date":"2013-03-12","index":2194,"close":45.2,"high":45.83,"low":45.13,"open":45.67,"volume":8922000},{"timestamp":1363181400,"date":"2013-03-13","index":2195,"close":45.23,"high":45.41,"low":44.74,"open":45.38,"volume":6623200},{"timestamp":1363267800,"date":"2013-03-14","index":2196,"close":44.62,"high":45.72,"low":44.59,"open":45.41,"volume":7147600},{"timestamp":1363354200,"date":"2013-03-15","index":2197,"close":44.13,"high":44.96,"low":44.05,"open":44.61,"volume":9867600}]},{"date":"2012-11-20","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1352212200,"date":"2012-11-06","index":2109,"close":36.93,"high":37.27,"low":36.38,"open":36.38,"volume":3989600},{"timestamp":1352298600,"date":"2012-11-07","index":2110,"close":36.63,"high":36.94,"low":36.46,"open":36.48,"volume":5667600},{"timestamp":1352385000,"date":"2012-11-08","index":2111,"close":35.82,"high":36.69,"low":35.63,"open":36.57,"volume":8838400},{"timestamp":1352471400,"date":"2012-11-09","index":2112,"close":35.28,"high":36.08,"low":35.26,"open":35.6,"volume":6524000},{"timestamp":1352730600,"date":"2012-11-12","index":2113,"close":35.42,"high":35.71,"low":34.94,"open":35.42,"volume":4833200},{"timestamp":1352817000,"date":"2012-11-13","index":2114,"close":35.28,"high":35.67,"low":34.77,"open":35.05,"volume":4170000},{"timestamp":1352903400,"date":"2012-11-14","index":2115,"close":34.92,"high":35.96,"low":34.84,"open":35.68,"volume":5552000},{"timestamp":1352989800,"date":"2012-11-15","index":2116,"close":35.18,"high":35.26,"low":34.87,"open":35.05,"volume":4548400},{"timestamp":1353076200,"date":"2012-11-16","index":2117,"close":36.08,"high":36.22,"low":35.04,"open":35.34,"volume":6346000},{"timestamp":1353335400,"date":"2012-11-19","index":2118,"close":36.83,"high":37.39,"low":36.33,"open":36.33,"volume":8460800},{"timestamp":1353421800,"date":"2012-11-20","index":2119,"close":36.47,"high":37.38,"low":36.09,"open":36.84,"volume":12270000}],"post":[{"timestamp":1353508200,"date":"2012-11-21","index":2120,"close":39.69,"high":39.77,"low":37.45,"open":37.53,"volume":27916800},{"timestamp":1353681000,"date":"2012-11-23","index":2121,"close":39.86,"high":39.92,"low":38.75,"open":39.09,"volume":8430800},{"timestamp":1353940200,"date":"2012-11-26","index":2122,"close":40.06,"high":40.13,"low":39.15,"open":39.22,"volume":10954400},{"timestamp":1354026600,"date":"2012-11-27","index":2123,"close":39.09,"high":39.81,"low":39.03,"open":39.35,"volume":11893200},{"timestamp":1354113000,"date":"2012-11-28","index":2124,"close":39.47,"high":39.52,"low":38.75,"open":38.78,"volume":6702000},{"timestamp":1354199400,"date":"2012-11-29","index":2125,"close":39.69,"high":39.95,"low":39.47,"open":39.49,"volume":5776800},{"timestamp":1354285800,"date":"2012-11-30","index":2126,"close":39.42,"high":39.69,"low":39.24,"open":39.54,"volume":3504000},{"timestamp":1354545000,"date":"2012-12-03","index":2127,"close":39.26,"high":39.88,"low":39.22,"open":39.67,"volume":4642000},{"timestamp":1354631400,"date":"2012-12-04","index":2128,"close":39.24,"high":39.42,"low":38.78,"open":39.26,"volume":3894000},{"timestamp":1354717800,"date":"2012-12-05","index":2129,"close":39.22,"high":39.28,"low":38.31,"open":39.06,"volume":5315200},{"timestamp":1354804200,"date":"2012-12-06","index":2130,"close":39.35,"high":39.68,"low":39,"open":39.12,"volume":5110000}]},{"date":"2012-08-23","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1344519000,"date":"2012-08-09","index":2049,"close":34.44,"high":34.74,"low":33.84,"open":33.87,"volume":6166400},{"timestamp":1344605400,"date":"2012-08-10","index":2050,"close":34.96,"high":35.31,"low":34.38,"open":34.44,"volume":10627600},{"timestamp":1344864600,"date":"2012-08-13","index":2051,"close":36.29,"high":36.6,"low":35.63,"open":35.88,"volume":17647600},{"timestamp":1344951000,"date":"2012-08-14","index":2052,"close":35.64,"high":36.32,"low":35.38,"open":36.32,"volume":10455600},{"timestamp":1345037400,"date":"2012-08-15","index":2053,"close":36.03,"high":36.1,"low":35.53,"open":35.71,"volume":4846400},{"timestamp":1345123800,"date":"2012-08-16","index":2054,"close":36.74,"high":36.94,"low":35.67,"open":35.69,"volume":9492400},{"timestamp":1345210200,"date":"2012-08-17","index":2055,"close":36.81,"high":37.1,"low":36.65,"open":37.1,"volume":6748000},{"timestamp":1345469400,"date":"2012-08-20","index":2056,"close":36.89,"high":36.97,"low":35.83,"open":36.81,"volume":10104400},{"timestamp":1345555800,"date":"2012-08-21","index":2057,"close":36.91,"high":37.72,"low":36.69,"open":37.27,"volume":8800800},{"timestamp":1345642200,"date":"2012-08-22","index":2058,"close":37.15,"high":37.32,"low":36.28,"open":36.98,"volume":8528800},{"timestamp":1345728600,"date":"2012-08-23","index":2059,"close":36.69,"high":37.32,"low":36.39,"open":37.15,"volume":16410800}],"post":[{"timestamp":1345815000,"date":"2012-08-24","index":2060,"close":37.13,"high":37.37,"low":35.19,"open":35.27,"volume":28062400},{"timestamp":1346074200,"date":"2012-08-27","index":2061,"close":37.26,"high":37.99,"low":36.75,"open":36.8,"volume":12876400},{"timestamp":1346160600,"date":"2012-08-28","index":2062,"close":36.28,"high":36.94,"low":35.92,"open":36.73,"volume":14783200},{"timestamp":1346247000,"date":"2012-08-29","index":2063,"close":36.4,"high":36.56,"low":36.01,"open":36.24,"volume":8646000},{"timestamp":1346333400,"date":"2012-08-30","index":2064,"close":35.67,"high":36.21,"low":35.53,"open":36.09,"volume":7556000},{"timestamp":1346419800,"date":"2012-08-31","index":2065,"close":36.29,"high":36.62,"low":35.7,"open":36.07,"volume":8144400},{"timestamp":1346765400,"date":"2012-09-04","index":2066,"close":36.21,"high":36.43,"low":35.73,"open":36.18,"volume":7312800},{"timestamp":1346851800,"date":"2012-09-05","index":2067,"close":36.18,"high":36.4,"low":35.75,"open":36.16,"volume":6233600},{"timestamp":1346938200,"date":"2012-09-06","index":2068,"close":37.22,"high":37.47,"low":36.23,"open":36.38,"volume":9194000},{"timestamp":1347024600,"date":"2012-09-07","index":2069,"close":37.39,"high":37.64,"low":37.01,"open":37.2,"volume":6190400},{"timestamp":1347283800,"date":"2012-09-10","index":2070,"close":37.33,"high":37.69,"low":37.13,"open":37.46,"volume":4713200}]},{"date":"2012-05-17","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1336051800,"date":"2012-05-03","index":1981,"close":39.38,"high":40.88,"low":39.33,"open":40.07,"volume":12618800},{"timestamp":1336138200,"date":"2012-05-04","index":1982,"close":38.15,"high":39.3,"low":38.07,"open":39.3,"volume":10230400},{"timestamp":1336397400,"date":"2012-05-07","index":1983,"close":37.96,"high":38.42,"low":37.69,"open":37.95,"volume":6163200},{"timestamp":1336483800,"date":"2012-05-08","index":1984,"close":36.51,"high":37.72,"low":35.51,"open":37.65,"volume":15954400},{"timestamp":1336570200,"date":"2012-05-09","index":1985,"close":37.24,"high":37.56,"low":36.01,"open":36.08,"volume":9210400},{"timestamp":1336656600,"date":"2012-05-10","index":1986,"close":33.86,"high":37.45,"low":33.59,"open":37.34,"volume":38547600},{"timestamp":1336743000,"date":"2012-05-11","index":1987,"close":34.44,"high":35.07,"low":33.68,"open":33.78,"volume":13857600},{"timestamp":1337002200,"date":"2012-05-14","index":1988,"close":34.14,"high":34.66,"low":33.8,"open":34.04,"volume":7354000},{"timestamp":1337088600,"date":"2012-05-15","index":1989,"close":34.53,"high":35,"low":34.39,"open":34.58,"volume":11282800},{"timestamp":1337175000,"date":"2012-05-16","index":1990,"close":34.15,"high":34.94,"low":33.52,"open":34.87,"volume":13078400},{"timestamp":1337261400,"date":"2012-05-17","index":1991,"close":33.45,"high":34.74,"low":33.03,"open":34.24,"volume":21522000}],"post":[{"timestamp":1337347800,"date":"2012-05-18","index":1992,"close":36.4,"high":37.24,"low":35.75,"open":35.86,"volume":36138000},{"timestamp":1337607000,"date":"2012-05-21","index":1993,"close":37.26,"high":37.38,"low":35.08,"open":36.03,"volume":15436400},{"timestamp":1337693400,"date":"2012-05-22","index":1994,"close":37.36,"high":37.98,"low":36.75,"open":37.04,"volume":12460000},{"timestamp":1337779800,"date":"2012-05-23","index":1995,"close":37.65,"high":37.74,"low":36.39,"open":36.76,"volume":10400000},{"timestamp":1337866200,"date":"2012-05-24","index":1996,"close":36.55,"high":37.56,"low":36.25,"open":37.3,"volume":10060400},{"timestamp":1337952600,"date":"2012-05-25","index":1997,"close":36.75,"high":37.5,"low":36.55,"open":36.78,"volume":9678400},{"timestamp":1338298200,"date":"2012-05-29","index":1998,"close":36.42,"high":37.18,"low":35.8,"open":36.74,"volume":10981600},{"timestamp":1338384600,"date":"2012-05-30","index":1999,"close":35.24,"high":35.74,"low":34.88,"open":35.59,"volume":13785200},{"timestamp":1338471000,"date":"2012-05-31","index":2000,"close":34.65,"high":35.13,"low":33.79,"open":34.56,"volume":12621600},{"timestamp":1338557400,"date":"2012-06-01","index":2001,"close":32.75,"high":33.59,"low":32.65,"open":33.56,"volume":15065600},{"timestamp":1338816600,"date":"2012-06-04","index":2002,"close":32.81,"high":33.05,"low":31.58,"open":32.53,"volume":14039200}]},{"date":"2012-02-23","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1328711400,"date":"2012-02-08","index":1922,"close":30.95,"high":30.99,"low":30.22,"open":30.83,"volume":5908000},{"timestamp":1328797800,"date":"2012-02-09","index":1923,"close":31.4,"high":31.92,"low":30.78,"open":30.85,"volume":9218800},{"timestamp":1328884200,"date":"2012-02-10","index":1924,"close":32.11,"high":32.53,"low":31.73,"open":32.03,"volume":16473600},{"timestamp":1329143400,"date":"2012-02-13","index":1925,"close":33.06,"high":33.33,"low":32.35,"open":32.45,"volume":17785600},{"timestamp":1329229800,"date":"2012-02-14","index":1926,"close":32.9,"high":33.68,"low":32.47,"open":33.04,"volume":10091600},{"timestamp":1329316200,"date":"2012-02-15","index":1927,"close":32.65,"high":33.38,"low":32.48,"open":33.08,"volume":9466000},{"timestamp":1329402600,"date":"2012-02-16","index":1928,"close":32.94,"high":33,"low":32.22,"open":32.77,"volume":10111200},{"timestamp":1329489000,"date":"2012-02-17","index":1929,"close":32.29,"high":33.25,"low":32.28,"open":33.11,"volume":9880400},{"timestamp":1329834600,"date":"2012-02-21","index":1930,"close":31.9,"high":32.74,"low":31.69,"open":32.64,"volume":10157600},{"timestamp":1329921000,"date":"2012-02-22","index":1931,"close":32.02,"high":32.45,"low":31.93,"open":32.26,"volume":7881200},{"timestamp":1330007400,"date":"2012-02-23","index":1932,"close":32.94,"high":33,"low":31.76,"open":32,"volume":20930800}],"post":[{"timestamp":1330093800,"date":"2012-02-24","index":1933,"close":35.91,"high":36.56,"low":34.94,"open":36.38,"volume":58348400},{"timestamp":1330353000,"date":"2012-02-27","index":1934,"close":35.84,"high":36.07,"low":35,"open":35.18,"volume":15408000},{"timestamp":1330439400,"date":"2012-02-28","index":1935,"close":35.87,"high":35.88,"low":35.25,"open":35.25,"volume":11445200},{"timestamp":1330525800,"date":"2012-02-29","index":1936,"close":35.79,"high":36.25,"low":35.54,"open":35.74,"volume":10067200},{"timestamp":1330612200,"date":"2012-03-01","index":1937,"close":36.24,"high":36.4,"low":35.51,"open":35.99,"volume":9913600},{"timestamp":1330698600,"date":"2012-03-02","index":1938,"close":35.95,"high":36.5,"low":35.88,"open":36,"volume":9123200},{"timestamp":1330957800,"date":"2012-03-05","index":1939,"close":35.52,"high":35.85,"low":35.05,"open":35.85,"volume":7858400},{"timestamp":1331044200,"date":"2012-03-06","index":1940,"close":35.17,"high":35.35,"low":34.58,"open":34.95,"volume":9244000},{"timestamp":1331130600,"date":"2012-03-07","index":1941,"close":35.87,"high":36,"low":35.28,"open":35.33,"volume":6978800},{"timestamp":1331217000,"date":"2012-03-08","index":1942,"close":36.52,"high":36.88,"low":35.98,"open":36,"volume":9545200},{"timestamp":1331303400,"date":"2012-03-09","index":1943,"close":36.86,"high":37,"low":36.41,"open":36.52,"volume":7590400}]},{"date":"2011-11-17","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1320327000,"date":"2011-11-03","index":1857,"close":33.26,"high":33.35,"low":32.11,"open":32.94,"volume":8057600},{"timestamp":1320413400,"date":"2011-11-04","index":1858,"close":32.83,"high":33.23,"low":32.5,"open":33.01,"volume":4981600},{"timestamp":1320676200,"date":"2011-11-07","index":1859,"close":33.33,"high":33.67,"low":32.53,"open":32.69,"volume":7201200},{"timestamp":1320762600,"date":"2011-11-08","index":1860,"close":33.53,"high":33.82,"low":33.04,"open":33.72,"volume":6369600},{"timestamp":1320849000,"date":"2011-11-09","index":1861,"close":32.19,"high":33.34,"low":32.07,"open":32.74,"volume":8173200},{"timestamp":1320935400,"date":"2011-11-10","index":1862,"close":31.95,"high":32.73,"low":31.26,"open":32.66,"volume":7618400},{"timestamp":1321021800,"date":"2011-11-11","index":1863,"close":32.47,"high":32.88,"low":32.2,"open":32.5,"volume":7108400},{"timestamp":1321281000,"date":"2011-11-14","index":1864,"close":33.38,"high":34.05,"low":33.01,"open":33.44,"volume":12706800},{"timestamp":1321367400,"date":"2011-11-15","index":1865,"close":34.15,"high":34.34,"low":33.25,"open":33.76,"volume":10642800},{"timestamp":1321453800,"date":"2011-11-16","index":1866,"close":32.94,"high":34.09,"low":32.7,"open":33.86,"volume":10648000},{"timestamp":1321540200,"date":"2011-11-17","index":1867,"close":31.52,"high":33.41,"low":31.07,"open":33.41,"volume":26553600}],"post":[{"timestamp":1321626600,"date":"2011-11-18","index":1868,"close":28.36,"high":30,"low":27.77,"open":29.86,"volume":48698000},{"timestamp":1321885800,"date":"2011-11-21","index":1869,"close":28,"high":28.61,"low":26.26,"open":27.99,"volume":28432800},{"timestamp":1321972200,"date":"2011-11-22","index":1870,"close":27.06,"high":28.15,"low":26.75,"open":27.79,"volume":16068800},{"timestamp":1322058600,"date":"2011-11-23","index":1871,"close":26.45,"high":26.93,"low":26,"open":26.72,"volume":16027600},{"timestamp":1322231400,"date":"2011-11-25","index":1872,"close":26.23,"high":26.72,"low":25.84,"open":25.87,"volume":7435200},{"timestamp":1322490600,"date":"2011-11-28","index":1873,"close":27.8,"high":28.35,"low":27.28,"open":27.28,"volume":17562400},{"timestamp":1322577000,"date":"2011-11-29","index":1874,"close":27.65,"high":28.21,"low":27.53,"open":27.82,"volume":12251200},{"timestamp":1322663400,"date":"2011-11-30","index":1875,"close":29.6,"high":29.62,"low":28.49,"open":28.75,"volume":17102400},{"timestamp":1322749800,"date":"2011-12-01","index":1876,"close":29.59,"high":29.84,"low":28.88,"open":29.01,"volume":12666800},{"timestamp":1322836200,"date":"2011-12-02","index":1877,"close":29.91,"high":30.16,"low":29.51,"open":29.75,"volume":9842800},{"timestamp":1323095400,"date":"2011-12-05","index":1878,"close":31.25,"high":32.11,"low":30.56,"open":30.73,"volume":20778400}]},{"date":"2011-08-18","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1312464600,"date":"2011-08-04","index":1793,"close":33.86,"high":35.75,"low":33.8,"open":35.63,"volume":10842400},{"timestamp":1312551000,"date":"2011-08-05","index":1794,"close":33.92,"high":35.1,"low":32.49,"open":34.82,"volume":12984800},{"timestamp":1312810200,"date":"2011-08-08","index":1795,"close":31.23,"high":33.48,"low":30.95,"open":33.07,"volume":13323600},{"timestamp":1312896600,"date":"2011-08-09","index":1796,"close":33.13,"high":33.15,"low":30.81,"open":31.76,"volume":13769200},{"timestamp":1312983000,"date":"2011-08-10","index":1797,"close":32.06,"high":33.07,"low":31.78,"open":32.4,"volume":12761600},{"timestamp":1313069400,"date":"2011-08-11","index":1798,"close":33.64,"high":34.18,"low":32.05,"open":32.41,"volume":10658000},{"timestamp":1313155800,"date":"2011-08-12","index":1799,"close":33.52,"high":34.12,"low":33.24,"open":33.97,"volume":8325200},{"timestamp":1313415000,"date":"2011-08-15","index":1800,"close":34.34,"high":34.48,"low":33.53,"open":34.1,"volume":7332000},{"timestamp":1313501400,"date":"2011-08-16","index":1801,"close":33.29,"high":34.59,"low":32.5,"open":34.49,"volume":13100800},{"timestamp":1313587800,"date":"2011-08-17","index":1802,"close":31.58,"high":33.44,"low":30.97,"open":33.23,"volume":18484000},{"timestamp":1313674200,"date":"2011-08-18","index":1803,"close":28.51,"high":30.79,"low":28.16,"open":30.72,"volume":30688000}],"post":[{"timestamp":1313760600,"date":"2011-08-19","index":1804,"close":27.75,"high":30.96,"low":27.68,"open":29.43,"volume":38495200},{"timestamp":1314019800,"date":"2011-08-22","index":1805,"close":27.72,"high":29.05,"low":27.31,"open":28.57,"volume":20048000},{"timestamp":1314106200,"date":"2011-08-23","index":1806,"close":29.67,"high":29.67,"low":27.78,"open":28.11,"volume":14463600},{"timestamp":1314192600,"date":"2011-08-24","index":1807,"close":29.1,"high":29.63,"low":28.63,"open":29.38,"volume":15206800},{"timestamp":1314279000,"date":"2011-08-25","index":1808,"close":28.12,"high":29.34,"low":27.91,"open":28.91,"volume":12771200},{"timestamp":1314365400,"date":"2011-08-26","index":1809,"close":29.38,"high":29.5,"low":27.76,"open":27.87,"volume":13376400},{"timestamp":1314624600,"date":"2011-08-29","index":1810,"close":31.65,"high":31.8,"low":29.56,"open":29.7,"volume":16174800},{"timestamp":1314711000,"date":"2011-08-30","index":1811,"close":30.86,"high":31.33,"low":30.09,"open":31.32,"volume":14607600},{"timestamp":1314797400,"date":"2011-08-31","index":1812,"close":32.19,"high":32.5,"low":31.39,"open":31.44,"volume":19376400},{"timestamp":1314883800,"date":"2011-09-01","index":1813,"close":31.75,"high":32.51,"low":31.61,"open":32.18,"volume":12228000},{"timestamp":1314970200,"date":"2011-09-02","index":1814,"close":30.9,"high":31.38,"low":30.4,"open":31,"volume":11555200}]},{"date":"2011-05-19","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1304602200,"date":"2011-05-05","index":1730,"close":32.74,"high":33.2,"low":32.47,"open":32.49,"volume":7002800},{"timestamp":1304688600,"date":"2011-05-06","index":1731,"close":33.08,"high":33.68,"low":32.67,"open":33.4,"volume":6811200},{"timestamp":1304947800,"date":"2011-05-09","index":1732,"close":33.18,"high":33.35,"low":32.67,"open":33.15,"volume":4015600},{"timestamp":1305034200,"date":"2011-05-10","index":1733,"close":33.84,"high":33.9,"low":33.19,"open":33.39,"volume":5544400},{"timestamp":1305120600,"date":"2011-05-11","index":1734,"close":33.6,"high":34.25,"low":33.26,"open":33.89,"volume":4794000},{"timestamp":1305207000,"date":"2011-05-12","index":1735,"close":33.87,"high":34,"low":32.93,"open":33.63,"volume":5315200},{"timestamp":1305293400,"date":"2011-05-13","index":1736,"close":33.73,"high":34.4,"low":33.68,"open":33.94,"volume":5549600},{"timestamp":1305552600,"date":"2011-05-16","index":1737,"close":32.24,"high":33.47,"low":32.01,"open":33.22,"volume":11210000},{"timestamp":1305639000,"date":"2011-05-17","index":1738,"close":32.52,"high":32.71,"low":31.81,"open":32.17,"volume":11950400},{"timestamp":1305725400,"date":"2011-05-18","index":1739,"close":33.56,"high":33.72,"low":32.53,"open":32.55,"volume":10472000},{"timestamp":1305811800,"date":"2011-05-19","index":1740,"close":33.95,"high":34.36,"low":33.39,"open":33.97,"volume":17094000}],"post":[{"timestamp":1305898200,"date":"2011-05-20","index":1741,"close":36.65,"high":37.43,"low":35.63,"open":36.31,"volume":42194400},{"timestamp":1306157400,"date":"2011-05-23","index":1742,"close":36.33,"high":36.69,"low":35.81,"open":36.05,"volume":15792000},{"timestamp":1306243800,"date":"2011-05-24","index":1743,"close":37.65,"high":38.09,"low":36.88,"open":36.95,"volume":22720800},{"timestamp":1306330200,"date":"2011-05-25","index":1744,"close":37.73,"high":37.97,"low":37.08,"open":37.13,"volume":11510400},{"timestamp":1306416600,"date":"2011-05-26","index":1745,"close":38.39,"high":38.5,"low":37.25,"open":37.25,"volume":11574800},{"timestamp":1306503000,"date":"2011-05-27","index":1746,"close":37.83,"high":38.31,"low":37.75,"open":38.25,"volume":9974800},{"timestamp":1306848600,"date":"2011-05-31","index":1747,"close":38.06,"high":38.06,"low":37.28,"open":38.01,"volume":8816000},{"timestamp":1306935000,"date":"2011-06-01","index":1748,"close":36.44,"high":38.01,"low":36.3,"open":37.7,"volume":12743600},{"timestamp":1307021400,"date":"2011-06-02","index":1749,"close":37.06,"high":37.28,"low":36.27,"open":36.4,"volume":7535600},{"timestamp":1307107800,"date":"2011-06-03","index":1750,"close":36.25,"high":36.74,"low":35.97,"open":36.12,"volume":7051200},{"timestamp":1307367000,"date":"2011-06-06","index":1751,"close":35.71,"high":36.35,"low":35.49,"open":36.12,"volume":7246800}]},{"date":"2011-02-24","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1297261800,"date":"2011-02-09","index":1671,"close":33.61,"high":34.08,"low":33.31,"open":33.88,"volume":6094000},{"timestamp":1297348200,"date":"2011-02-10","index":1672,"close":34.49,"high":34.59,"low":33.08,"open":33.29,"volume":8619600},{"timestamp":1297434600,"date":"2011-02-11","index":1673,"close":35.38,"high":35.51,"low":34.03,"open":34.37,"volume":8576000},{"timestamp":1297693800,"date":"2011-02-14","index":1674,"close":35.56,"high":36.06,"low":35.21,"open":35.21,"volume":7187200},{"timestamp":1297780200,"date":"2011-02-15","index":1675,"close":35.62,"high":36.63,"low":35.38,"open":36.27,"volume":9969600},{"timestamp":1297866600,"date":"2011-02-16","index":1676,"close":35.69,"high":35.9,"low":35.38,"open":35.69,"volume":6031600},{"timestamp":1297953000,"date":"2011-02-17","index":1677,"close":35.24,"high":35.63,"low":35.05,"open":35.51,"volume":8726800},{"timestamp":1298039400,"date":"2011-02-18","index":1678,"close":35.77,"high":35.86,"low":35.16,"open":35.38,"volume":7945200},{"timestamp":1298385000,"date":"2011-02-22","index":1679,"close":34.19,"high":35.42,"low":33.81,"open":35.21,"volume":10088800},{"timestamp":1298471400,"date":"2011-02-23","index":1680,"close":33.34,"high":34.67,"low":32.58,"open":34.16,"volume":13047600},{"timestamp":1298557800,"date":"2011-02-24","index":1681,"close":33.58,"high":34.04,"low":33.03,"open":33.67,"volume":17460000}],"post":[{"timestamp":1298644200,"date":"2011-02-25","index":1682,"close":34.71,"high":37,"low":34.32,"open":36.38,"volume":31779600},{"timestamp":1298903400,"date":"2011-02-28","index":1683,"close":33.07,"high":34.35,"low":32.09,"open":34.21,"volume":27566400},{"timestamp":1298989800,"date":"2011-03-01","index":1684,"close":32.01,"high":33.22,"low":31.81,"open":33.17,"volume":18276400},{"timestamp":1299076200,"date":"2011-03-02","index":1685,"close":32,"high":33.06,"low":31.75,"open":32.13,"volume":15532800},{"timestamp":1299162600,"date":"2011-03-03","index":1686,"close":32.52,"high":32.92,"low":32.03,"open":32.49,"volume":13414000},{"timestamp":1299249000,"date":"2011-03-04","index":1687,"close":32.49,"high":32.99,"low":32.08,"open":32.91,"volume":15894000},{"timestamp":1299508200,"date":"2011-03-07","index":1688,"close":32.01,"high":32.74,"low":31.31,"open":32.24,"volume":14676400},{"timestamp":1299594600,"date":"2011-03-08","index":1689,"close":31.83,"high":32.29,"low":31.55,"open":31.86,"volume":9297200},{"timestamp":1299681000,"date":"2011-03-09","index":1690,"close":31.93,"high":32.02,"low":31.29,"open":31.65,"volume":8771600},{"timestamp":1299767400,"date":"2011-03-10","index":1691,"close":31.8,"high":31.99,"low":30.94,"open":31.43,"volume":12660000},{"timestamp":1299853800,"date":"2011-03-11","index":1692,"close":31.97,"high":32.32,"low":31.25,"open":31.25,"volume":8255200}]},{"date":"2010-11-18","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1288877400,"date":"2010-11-04","index":1605,"close":28.51,"high":29.84,"low":28.4,"open":29.5,"volume":12630400},{"timestamp":1288963800,"date":"2010-11-05","index":1606,"close":28.29,"high":28.78,"low":28.11,"open":28.7,"volume":8197600},{"timestamp":1289226600,"date":"2010-11-08","index":1607,"close":28.63,"high":29.1,"low":28.13,"open":28.48,"volume":9884400},{"timestamp":1289313000,"date":"2010-11-09","index":1608,"close":28.69,"high":28.82,"low":28.18,"open":28.55,"volume":9503200},{"timestamp":1289399400,"date":"2010-11-10","index":1609,"close":29.47,"high":29.52,"low":28.61,"open":28.69,"volume":10510800},{"timestamp":1289485800,"date":"2010-11-11","index":1610,"close":29.18,"high":29.52,"low":28.39,"open":28.83,"volume":9027200},{"timestamp":1289572200,"date":"2010-11-12","index":1611,"close":28.75,"high":29.54,"low":28.66,"open":28.9,"volume":7510400},{"timestamp":1289831400,"date":"2010-11-15","index":1612,"close":28.41,"high":29,"low":28.33,"open":28.83,"volume":8118000},{"timestamp":1289917800,"date":"2010-11-16","index":1613,"close":27.75,"high":28.41,"low":27.3,"open":28.13,"volume":9161600},{"timestamp":1290004200,"date":"2010-11-17","index":1614,"close":27.54,"high":28.17,"low":27.37,"open":27.8,"volume":9602000},{"timestamp":1290090600,"date":"2010-11-18","index":1615,"close":28.94,"high":29.13,"low":28.18,"open":28.29,"volume":20036800}],"post":[{"timestamp":1290177000,"date":"2010-11-19","index":1616,"close":34.19,"high":34.33,"low":31.6,"open":31.6,"volume":63398800},{"timestamp":1290436200,"date":"2010-11-22","index":1617,"close":34.96,"high":35.05,"low":33.82,"open":33.83,"volume":22693600},{"timestamp":1290522600,"date":"2010-11-23","index":1618,"close":35.63,"high":35.74,"low":34.3,"open":34.31,"volume":25506800},{"timestamp":1290609000,"date":"2010-11-24","index":1619,"close":36.29,"high":36.36,"low":35.16,"open":35.45,"volume":17630000},{"timestamp":1290781800,"date":"2010-11-26","index":1620,"close":36.46,"high":36.61,"low":35.58,"open":35.58,"volume":6282400},{"timestamp":1291041000,"date":"2010-11-29","index":1621,"close":35.95,"high":36.5,"low":35.66,"open":36,"volume":13376000},{"timestamp":1291127400,"date":"2010-11-30","index":1622,"close":34.81,"high":36.04,"low":34.78,"open":35.54,"volume":23892800},{"timestamp":1291213800,"date":"2010-12-01","index":1623,"close":36.01,"high":36.24,"low":35.48,"open":35.52,"volume":12007600},{"timestamp":1291300200,"date":"2010-12-02","index":1624,"close":35.76,"high":36.37,"low":35.59,"open":36.06,"volume":12354800},{"timestamp":1291386600,"date":"2010-12-03","index":1625,"close":35.7,"high":36.05,"low":35.47,"open":35.47,"volume":8988400},{"timestamp":1291645800,"date":"2010-12-06","index":1626,"close":36.31,"high":36.42,"low":35.28,"open":36,"volume":10564000}]},{"date":"2010-08-19","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1281015000,"date":"2010-08-05","index":1541,"close":25.67,"high":25.86,"low":25.48,"open":25.86,"volume":4642400},{"timestamp":1281101400,"date":"2010-08-06","index":1542,"close":25.58,"high":25.6,"low":24.97,"open":25.35,"volume":5499600},{"timestamp":1281360600,"date":"2010-08-09","index":1543,"close":26.01,"high":26.11,"low":25.54,"open":25.59,"volume":6108400},{"timestamp":1281447000,"date":"2010-08-10","index":1544,"close":25.41,"high":25.61,"low":25.22,"open":25.49,"volume":7448000},{"timestamp":1281533400,"date":"2010-08-11","index":1545,"close":24.48,"high":24.81,"low":24.31,"open":24.78,"volume":9782400},{"timestamp":1281619800,"date":"2010-08-12","index":1546,"close":24.24,"high":24.45,"low":23.77,"open":23.92,"volume":10554000},{"timestamp":1281706200,"date":"2010-08-13","index":1547,"close":24.31,"high":24.55,"low":24.12,"open":24.25,"volume":7770400},{"timestamp":1281965400,"date":"2010-08-16","index":1548,"close":24.16,"high":24.37,"low":23.94,"open":24.22,"volume":7285200},{"timestamp":1282051800,"date":"2010-08-17","index":1549,"close":24.83,"high":25.16,"low":24.38,"open":24.6,"volume":9106400},{"timestamp":1282138200,"date":"2010-08-18","index":1550,"close":24.83,"high":24.97,"low":24.49,"open":24.88,"volume":7196000},{"timestamp":1282224600,"date":"2010-08-19","index":1551,"close":24.1,"high":24.98,"low":24.09,"open":24.86,"volume":13326800}],"post":[{"timestamp":1282311000,"date":"2010-08-20","index":1552,"close":28.19,"high":28.25,"low":26.03,"open":26.06,"volume":42439200},{"timestamp":1282570200,"date":"2010-08-23","index":1553,"close":28.07,"high":28.35,"low":27.19,"open":27.68,"volume":27180400},{"timestamp":1282656600,"date":"2010-08-24","index":1554,"close":28.32,"high":28.54,"low":27.08,"open":27.11,"volume":27593200},{"timestamp":1282743000,"date":"2010-08-25","index":1555,"close":28.05,"high":28.36,"low":27.34,"open":27.95,"volume":18384000},{"timestamp":1282829400,"date":"2010-08-26","index":1556,"close":27.46,"high":28.33,"low":27.45,"open":28.07,"volume":13586400},{"timestamp":1282915800,"date":"2010-08-27","index":1557,"close":27.87,"high":28.05,"low":26.81,"open":27.63,"volume":12054800},{"timestamp":1283175000,"date":"2010-08-30","index":1558,"close":27.29,"high":28.07,"low":27.27,"open":27.54,"volume":8872800},{"timestamp":1283261400,"date":"2010-08-31","index":1559,"close":27.47,"high":27.66,"low":27.08,"open":27.13,"volume":12160400},{"timestamp":1283347800,"date":"2010-09-01","index":1560,"close":29.1,"high":29.2,"low":27.83,"open":27.97,"volume":20854800},{"timestamp":1283434200,"date":"2010-09-02","index":1561,"close":29.78,"high":29.9,"low":28.91,"open":28.99,"volume":14759600},{"timestamp":1283520600,"date":"2010-09-03","index":1562,"close":29.91,"high":30.36,"low":29.59,"open":29.94,"volume":16477200}]},{"date":"2010-05-20","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1273152600,"date":"2010-05-06","index":1478,"close":20.23,"high":21.53,"low":19,"open":21.24,"volume":16295200},{"timestamp":1273239000,"date":"2010-05-07","index":1479,"close":19.38,"high":20.35,"low":19.05,"open":20.24,"volume":13885600},{"timestamp":1273498200,"date":"2010-05-10","index":1480,"close":21.37,"high":21.4,"low":20.54,"open":20.62,"volume":11520800},{"timestamp":1273584600,"date":"2010-05-11","index":1481,"close":21.55,"high":21.98,"low":20.96,"open":20.99,"volume":10001200},{"timestamp":1273671000,"date":"2010-05-12","index":1482,"close":22.1,"high":22.14,"low":21.71,"open":21.71,"volume":9828400},{"timestamp":1273757400,"date":"2010-05-13","index":1483,"close":21.67,"high":22.46,"low":21.61,"open":22.1,"volume":11328400},{"timestamp":1273843800,"date":"2010-05-14","index":1484,"close":21.18,"high":21.57,"low":20.82,"open":21.5,"volume":7905200},{"timestamp":1274103000,"date":"2010-05-17","index":1485,"close":21.31,"high":21.69,"low":20.63,"open":21.38,"volume":6710000},{"timestamp":1274189400,"date":"2010-05-18","index":1486,"close":21.04,"high":21.92,"low":20.84,"open":21.75,"volume":7692800},{"timestamp":1274275800,"date":"2010-05-19","index":1487,"close":20.4,"high":20.93,"low":19.94,"open":20.71,"volume":10582400},{"timestamp":1274362200,"date":"2010-05-20","index":1488,"close":19.76,"high":20.32,"low":19.47,"open":19.72,"volume":17455600}],"post":[{"timestamp":1274448600,"date":"2010-05-21","index":1489,"close":20.81,"high":21.02,"low":18.48,"open":18.49,"volume":43596800},{"timestamp":1274707800,"date":"2010-05-24","index":1490,"close":20.55,"high":21.25,"low":20.53,"open":20.58,"volume":9276000},{"timestamp":1274794200,"date":"2010-05-25","index":1491,"close":20.53,"high":20.56,"low":19.7,"open":20,"volume":11385600},{"timestamp":1274880600,"date":"2010-05-26","index":1492,"close":20.94,"high":21.45,"low":20.61,"open":20.69,"volume":12684800},{"timestamp":1274967000,"date":"2010-05-27","index":1493,"close":21.75,"high":21.75,"low":21.34,"open":21.42,"volume":10038000},{"timestamp":1275053400,"date":"2010-05-28","index":1494,"close":21.63,"high":21.88,"low":21.34,"open":21.57,"volume":9415600},{"timestamp":1275399000,"date":"2010-06-01","index":1495,"close":21.22,"high":21.74,"low":21.08,"open":21.08,"volume":8402400},{"timestamp":1275485400,"date":"2010-06-02","index":1496,"close":22.11,"high":22.11,"low":21.19,"open":21.48,"volume":7461600},{"timestamp":1275571800,"date":"2010-06-03","index":1497,"close":23.8,"high":23.94,"low":22.32,"open":22.35,"volume":26548800},{"timestamp":1275658200,"date":"2010-06-04","index":1498,"close":22.41,"high":24.09,"low":22.18,"open":23.13,"volume":25813600},{"timestamp":1275917400,"date":"2010-06-07","index":1499,"close":21.98,"high":22.87,"low":21.91,"open":22.52,"volume":10798400}]},{"date":"2010-02-24","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1265725800,"date":"2010-02-09","index":1418,"close":16.17,"high":16.23,"low":15.67,"open":15.67,"volume":9099200},{"timestamp":1265812200,"date":"2010-02-10","index":1419,"close":16.18,"high":16.23,"low":16.01,"open":16.19,"volume":6855200},{"timestamp":1265898600,"date":"2010-02-11","index":1420,"close":16.49,"high":16.53,"low":15.95,"open":16.19,"volume":6448800},{"timestamp":1265985000,"date":"2010-02-12","index":1421,"close":16.27,"high":16.42,"low":16.05,"open":16.36,"volume":8150000},{"timestamp":1266330600,"date":"2010-02-16","index":1422,"close":16.55,"high":16.61,"low":16.33,"open":16.37,"volume":5511200},{"timestamp":1266417000,"date":"2010-02-17","index":1423,"close":16.69,"high":16.83,"low":16.56,"open":16.56,"volume":6672400},{"timestamp":1266503400,"date":"2010-02-18","index":1424,"close":17.11,"high":17.24,"low":16.86,"open":16.92,"volume":8361600},{"timestamp":1266589800,"date":"2010-02-19","index":1425,"close":17.23,"high":17.37,"low":17,"open":17.03,"volume":7196800},{"timestamp":1266849000,"date":"2010-02-22","index":1426,"close":17.26,"high":17.38,"low":17.17,"open":17.33,"volume":5123600},{"timestamp":1266935400,"date":"2010-02-23","index":1427,"close":17.06,"high":17.35,"low":16.98,"open":17.18,"volume":5597200},{"timestamp":1267021800,"date":"2010-02-24","index":1428,"close":17.36,"high":17.5,"low":17.02,"open":17.08,"volume":10460400}],"post":[{"timestamp":1267108200,"date":"2010-02-25","index":1429,"close":17,"high":17.21,"low":16.19,"open":17.21,"volume":19942400},{"timestamp":1267194600,"date":"2010-02-26","index":1430,"close":16.99,"high":17.02,"low":16.63,"open":16.82,"volume":10079600},{"timestamp":1267453800,"date":"2010-03-01","index":1431,"close":17.73,"high":17.85,"low":16.88,"open":16.93,"volume":10422000},{"timestamp":1267540200,"date":"2010-03-02","index":1432,"close":17.96,"high":18.09,"low":17.66,"open":17.7,"volume":8080800},{"timestamp":1267626600,"date":"2010-03-03","index":1433,"close":17.64,"high":18.07,"low":17.62,"open":17.99,"volume":5988000},{"timestamp":1267713000,"date":"2010-03-04","index":1434,"close":17.72,"high":17.73,"low":17.5,"open":17.67,"volume":5519200},{"timestamp":1267799400,"date":"2010-03-05","index":1435,"close":18.07,"high":18.25,"low":17.8,"open":17.8,"volume":6999200},{"timestamp":1268058600,"date":"2010-03-08","index":1436,"close":18.24,"high":18.41,"low":18.03,"open":18.08,"volume":5848800},{"timestamp":1268145000,"date":"2010-03-09","index":1437,"close":18.42,"high":18.55,"low":17.97,"open":18.02,"volume":9360000},{"timestamp":1268231400,"date":"2010-03-10","index":1438,"close":18.8,"high":18.85,"low":18.41,"open":18.41,"volume":8216000},{"timestamp":1268317800,"date":"2010-03-11","index":1439,"close":18.85,"high":18.88,"low":18.64,"open":18.7,"volume":6578000}]},{"date":"2009-11-17","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1257258600,"date":"2009-11-03","index":1352,"close":14.65,"high":14.68,"low":14.17,"open":14.26,"volume":5316000},{"timestamp":1257345000,"date":"2009-11-04","index":1353,"close":14.69,"high":14.97,"low":14.6,"open":14.69,"volume":4858000},{"timestamp":1257431400,"date":"2009-11-05","index":1354,"close":15.16,"high":15.24,"low":14.82,"open":14.88,"volume":4958800},{"timestamp":1257517800,"date":"2009-11-06","index":1355,"close":15.25,"high":15.45,"low":15.01,"open":15.03,"volume":4342800},{"timestamp":1257777000,"date":"2009-11-09","index":1356,"close":15.87,"high":15.92,"low":15.6,"open":15.62,"volume":6860000},{"timestamp":1257863400,"date":"2009-11-10","index":1357,"close":15.92,"high":16.24,"low":15.77,"open":15.84,"volume":6348000},{"timestamp":1257949800,"date":"2009-11-11","index":1358,"close":15.88,"high":16.17,"low":15.71,"open":16.15,"volume":7156000},{"timestamp":1258036200,"date":"2009-11-12","index":1359,"close":15.73,"high":16.1,"low":15.69,"open":15.93,"volume":5544800},{"timestamp":1258122600,"date":"2009-11-13","index":1360,"close":16.53,"high":16.54,"low":15.83,"open":16.16,"volume":9561600},{"timestamp":1258381800,"date":"2009-11-16","index":1361,"close":16.71,"high":16.93,"low":16.57,"open":16.58,"volume":9481200},{"timestamp":1258468200,"date":"2009-11-17","index":1362,"close":16.4,"high":16.81,"low":16.13,"open":16.8,"volume":16605200}],"post":[{"timestamp":1258554600,"date":"2009-11-18","index":1363,"close":15.9,"high":16.12,"low":15.44,"open":15.93,"volume":24278000},{"timestamp":1258641000,"date":"2009-11-19","index":1364,"close":15.65,"high":15.84,"low":15.46,"open":15.84,"volume":6750400},{"timestamp":1258727400,"date":"2009-11-20","index":1365,"close":15.64,"high":15.68,"low":15.44,"open":15.52,"volume":5699200},{"timestamp":1258986600,"date":"2009-11-23","index":1366,"close":16.13,"high":16.18,"low":15.75,"open":15.81,"volume":7001200},{"timestamp":1259073000,"date":"2009-11-24","index":1367,"close":16.36,"high":16.38,"low":16.02,"open":16.27,"volume":7437600},{"timestamp":1259159400,"date":"2009-11-25","index":1368,"close":16.27,"high":16.39,"low":16.14,"open":16.29,"volume":3604800},{"timestamp":1259332200,"date":"2009-11-27","index":1369,"close":15.81,"high":16.04,"low":15.34,"open":15.48,"volume":4867200},{"timestamp":1259591400,"date":"2009-11-30","index":1370,"close":15.67,"high":15.73,"low":15.48,"open":15.71,"volume":5756000},{"timestamp":1259677800,"date":"2009-12-01","index":1371,"close":16.08,"high":16.14,"low":15.6,"open":15.67,"volume":4322400},{"timestamp":1259764200,"date":"2009-12-02","index":1372,"close":16.18,"high":16.31,"low":16.02,"open":16.03,"volume":3537200},{"timestamp":1259850600,"date":"2009-12-03","index":1373,"close":16.17,"high":16.43,"low":16.15,"open":16.25,"volume":3770800}]},{"date":"2009-08-20","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1249565400,"date":"2009-08-06","index":1290,"close":11.34,"high":11.38,"low":11.22,"open":11.26,"volume":5321200},{"timestamp":1249651800,"date":"2009-08-07","index":1291,"close":11.68,"high":11.81,"low":11.48,"open":11.5,"volume":9013200},{"timestamp":1249911000,"date":"2009-08-10","index":1292,"close":11.45,"high":11.79,"low":11.44,"open":11.7,"volume":5284400},{"timestamp":1249997400,"date":"2009-08-11","index":1293,"close":11.2,"high":11.5,"low":11.16,"open":11.45,"volume":3484800},{"timestamp":1250083800,"date":"2009-08-12","index":1294,"close":12.03,"high":12.13,"low":11.3,"open":11.3,"volume":17748000},{"timestamp":1250170200,"date":"2009-08-13","index":1295,"close":12,"high":12.11,"low":11.83,"open":12.02,"volume":9337200},{"timestamp":1250256600,"date":"2009-08-14","index":1296,"close":11.78,"high":12.08,"low":11.7,"open":12.01,"volume":4784400},{"timestamp":1250515800,"date":"2009-08-17","index":1297,"close":11.23,"high":11.65,"low":11.21,"open":11.65,"volume":6581600},{"timestamp":1250602200,"date":"2009-08-18","index":1298,"close":11.07,"high":11.31,"low":10.94,"open":11.29,"volume":10066800},{"timestamp":1250688600,"date":"2009-08-19","index":1299,"close":11.26,"high":11.3,"low":10.85,"open":10.94,"volume":8926400},{"timestamp":1250775000,"date":"2009-08-20","index":1300,"close":11.55,"high":11.66,"low":11.29,"open":11.31,"volume":16437200}],"post":[{"timestamp":1250861400,"date":"2009-08-21","index":1301,"close":13.42,"high":13.48,"low":12.84,"open":12.91,"volume":38198800},{"timestamp":1251120600,"date":"2009-08-24","index":1302,"close":13.19,"high":13.75,"low":13.05,"open":13.55,"volume":17554000},{"timestamp":1251207000,"date":"2009-08-25","index":1303,"close":13.07,"high":13.25,"low":12.85,"open":12.85,"volume":12275600},{"timestamp":1251293400,"date":"2009-08-26","index":1304,"close":13.22,"high":13.25,"low":12.97,"open":13.09,"volume":5698800},{"timestamp":1251379800,"date":"2009-08-27","index":1305,"close":13.17,"high":13.21,"low":12.94,"open":13.19,"volume":7769200},{"timestamp":1251466200,"date":"2009-08-28","index":1306,"close":13.06,"high":13.35,"low":12.99,"open":13.19,"volume":7386000},{"timestamp":1251725400,"date":"2009-08-31","index":1307,"close":12.97,"high":12.99,"low":12.82,"open":12.95,"volume":6858000},{"timestamp":1251811800,"date":"2009-09-01","index":1308,"close":12.78,"high":13.22,"low":12.69,"open":12.88,"volume":9772800},{"timestamp":1251898200,"date":"2009-09-02","index":1309,"close":12.89,"high":12.94,"low":12.72,"open":12.73,"volume":5473200},{"timestamp":1251984600,"date":"2009-09-03","index":1310,"close":13.09,"high":13.11,"low":12.81,"open":13.02,"volume":6490800},{"timestamp":1252071000,"date":"2009-09-04","index":1311,"close":13.2,"high":13.26,"low":13.05,"open":13.07,"volume":5768400}]},{"date":"2009-05-21","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1241703000,"date":"2009-05-07","index":1227,"close":10.3,"high":11.08,"low":10.24,"open":11.08,"volume":10184400},{"timestamp":1241789400,"date":"2009-05-08","index":1228,"close":10.26,"high":10.57,"low":10.16,"open":10.44,"volume":6892400},{"timestamp":1242048600,"date":"2009-05-11","index":1229,"close":10.32,"high":10.48,"low":10.05,"open":10.06,"volume":6630800},{"timestamp":1242135000,"date":"2009-05-12","index":1230,"close":10.22,"high":10.45,"low":10.09,"open":10.43,"volume":5507200},{"timestamp":1242221400,"date":"2009-05-13","index":1231,"close":9.75,"high":10.11,"low":9.67,"open":10.08,"volume":6796800},{"timestamp":1242307800,"date":"2009-05-14","index":1232,"close":9.94,"high":10.04,"low":9.68,"open":9.79,"volume":6876800},{"timestamp":1242394200,"date":"2009-05-15","index":1233,"close":10.05,"high":10.24,"low":9.93,"open":10,"volume":5811200},{"timestamp":1242653400,"date":"2009-05-18","index":1234,"close":10.1,"high":10.36,"low":9.94,"open":10.13,"volume":7121200},{"timestamp":1242739800,"date":"2009-05-19","index":1235,"close":10.26,"high":10.37,"low":9.97,"open":10.08,"volume":9710800},{"timestamp":1242826200,"date":"2009-05-20","index":1236,"close":10.07,"high":10.51,"low":10.01,"open":10.33,"volume":7206000},{"timestamp":1242912600,"date":"2009-05-21","index":1237,"close":9.91,"high":10.1,"low":9.81,"open":10.04,"volume":14368400}],"post":[{"timestamp":1242999000,"date":"2009-05-22","index":1238,"close":9.04,"high":9.32,"low":8.77,"open":9.07,"volume":36521200},{"timestamp":1243344600,"date":"2009-05-26","index":1239,"close":9.38,"high":9.49,"low":8.78,"open":9.11,"volume":11081200},{"timestamp":1243431000,"date":"2009-05-27","index":1240,"close":9.13,"high":9.43,"low":9.08,"open":9.34,"volume":9228000},{"timestamp":1243517400,"date":"2009-05-28","index":1241,"close":9.44,"high":9.54,"low":9.07,"open":9.15,"volume":11794400},{"timestamp":1243603800,"date":"2009-05-29","index":1242,"close":9.49,"high":9.5,"low":9.23,"open":9.39,"volume":8586400},{"timestamp":1243863000,"date":"2009-06-01","index":1243,"close":9.94,"high":9.98,"low":9.59,"open":9.59,"volume":8040800},{"timestamp":1243949400,"date":"2009-06-02","index":1244,"close":9.81,"high":9.99,"low":9.76,"open":9.92,"volume":6464000},{"timestamp":1244035800,"date":"2009-06-03","index":1245,"close":9.82,"high":9.83,"low":9.58,"open":9.76,"volume":9511200},{"timestamp":1244122200,"date":"2009-06-04","index":1246,"close":9.82,"high":10.03,"low":9.7,"open":9.85,"volume":12475600},{"timestamp":1244208600,"date":"2009-06-05","index":1247,"close":9.78,"high":10,"low":9.77,"open":9.92,"volume":11769200},{"timestamp":1244467800,"date":"2009-06-08","index":1248,"close":9.68,"high":9.84,"low":9.6,"open":9.74,"volume":9966400}]},{"date":"2009-02-25","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1234276200,"date":"2009-02-10","index":1167,"close":6.71,"high":7.27,"low":6.62,"open":7.23,"volume":21502000},{"timestamp":1234362600,"date":"2009-02-11","index":1168,"close":6.81,"high":7,"low":6.63,"open":6.79,"volume":13372000},{"timestamp":1234449000,"date":"2009-02-12","index":1169,"close":6.77,"high":6.78,"low":6.56,"open":6.73,"volume":9430000},{"timestamp":1234535400,"date":"2009-02-13","index":1170,"close":6.72,"high":6.83,"low":6.63,"open":6.75,"volume":11282400},{"timestamp":1234881000,"date":"2009-02-17","index":1171,"close":6.49,"high":6.65,"low":6.41,"open":6.65,"volume":10872000},{"timestamp":1234967400,"date":"2009-02-18","index":1172,"close":6.44,"high":6.59,"low":6.43,"open":6.59,"volume":12310800},{"timestamp":1235053800,"date":"2009-02-19","index":1173,"close":6.48,"high":6.62,"low":6.42,"open":6.57,"volume":14269200},{"timestamp":1235140200,"date":"2009-02-20","index":1174,"close":6.51,"high":6.55,"low":6.3,"open":6.39,"volume":16829200},{"timestamp":1235399400,"date":"2009-02-23","index":1175,"close":6.5,"high":6.65,"low":6.38,"open":6.64,"volume":16053600},{"timestamp":1235485800,"date":"2009-02-24","index":1176,"close":6.87,"high":6.95,"low":6.36,"open":6.43,"volume":14177600},{"timestamp":1235572200,"date":"2009-02-25","index":1177,"close":7.03,"high":7.05,"low":6.78,"open":6.87,"volume":28096000}],"post":[{"timestamp":1235658600,"date":"2009-02-26","index":1178,"close":7.14,"high":7.17,"low":6.53,"open":7.05,"volume":32952800},{"timestamp":1235745000,"date":"2009-02-27","index":1179,"close":7,"high":7.33,"low":6.9,"open":6.99,"volume":15602000},{"timestamp":1236004200,"date":"2009-03-02","index":1180,"close":6.83,"high":6.99,"low":6.76,"open":6.88,"volume":9213600},{"timestamp":1236090600,"date":"2009-03-03","index":1181,"close":7.04,"high":7.18,"low":6.85,"open":6.89,"volume":10670800},{"timestamp":1236177000,"date":"2009-03-04","index":1182,"close":7.51,"high":7.65,"low":7.16,"open":7.18,"volume":12776800},{"timestamp":1236263400,"date":"2009-03-05","index":1183,"close":7.53,"high":7.74,"low":7.34,"open":7.37,"volume":11576800},{"timestamp":1236349800,"date":"2009-03-06","index":1184,"close":7.52,"high":7.68,"low":7.22,"open":7.55,"volume":11433600},{"timestamp":1236605400,"date":"2009-03-09","index":1185,"close":7.72,"high":7.88,"low":7.43,"open":7.44,"volume":12861200},{"timestamp":1236691800,"date":"2009-03-10","index":1186,"close":8.12,"high":8.15,"low":7.77,"open":7.85,"volume":17008000},{"timestamp":1236778200,"date":"2009-03-11","index":1187,"close":8.33,"high":8.47,"low":8.16,"open":8.2,"volume":15950000},{"timestamp":1236864600,"date":"2009-03-12","index":1188,"close":8.47,"high":8.49,"low":8.03,"open":8.43,"volume":11796400}]},{"date":"2008-11-20","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1225981800,"date":"2008-11-06","index":1103,"close":7.09,"high":7.55,"low":7.02,"open":7.25,"volume":6859200},{"timestamp":1226068200,"date":"2008-11-07","index":1104,"close":7.14,"high":7.22,"low":6.95,"open":7.16,"volume":5676400},{"timestamp":1226327400,"date":"2008-11-10","index":1105,"close":7.08,"high":7.41,"low":6.93,"open":7.37,"volume":7584400},{"timestamp":1226413800,"date":"2008-11-11","index":1106,"close":6.69,"high":6.92,"low":6.43,"open":6.91,"volume":11071600},{"timestamp":1226500200,"date":"2008-11-12","index":1107,"close":6.08,"high":6.6,"low":6.07,"open":6.6,"volume":9790400},{"timestamp":1226586600,"date":"2008-11-13","index":1108,"close":6.84,"high":6.84,"low":5.95,"open":6.1,"volume":13722800},{"timestamp":1226673000,"date":"2008-11-14","index":1109,"close":6.6,"high":6.98,"low":6.54,"open":6.59,"volume":10644400},{"timestamp":1226932200,"date":"2008-11-17","index":1110,"close":6.4,"high":6.65,"low":6.32,"open":6.51,"volume":8112000},{"timestamp":1227018600,"date":"2008-11-18","index":1111,"close":5.95,"high":6.57,"low":5.73,"open":6.32,"volume":16338000},{"timestamp":1227105000,"date":"2008-11-19","index":1112,"close":5.49,"high":6.04,"low":5.48,"open":5.91,"volume":17593200},{"timestamp":1227191400,"date":"2008-11-20","index":1113,"close":5.71,"high":6.26,"low":5.41,"open":5.43,"volume":19470400}],"post":[{"timestamp":1227277800,"date":"2008-11-21","index":1114,"close":5.58,"high":6.49,"low":5.2,"open":6.38,"volume":34756800},{"timestamp":1227537000,"date":"2008-11-24","index":1115,"close":6.65,"high":6.82,"low":5.68,"open":5.82,"volume":21225200},{"timestamp":1227623400,"date":"2008-11-25","index":1116,"close":6.49,"high":6.9,"low":6.19,"open":6.86,"volume":12973600},{"timestamp":1227709800,"date":"2008-11-26","index":1117,"close":7.22,"high":7.3,"low":6.39,"open":6.43,"volume":12836000},{"timestamp":1227882600,"date":"2008-11-28","index":1118,"close":7.16,"high":7.31,"low":6.89,"open":7.31,"volume":3034000},{"timestamp":1228141800,"date":"2008-12-01","index":1119,"close":6.74,"high":6.86,"low":6.53,"open":6.82,"volume":15209200},{"timestamp":1228228200,"date":"2008-12-02","index":1120,"close":7.27,"high":7.28,"low":6.38,"open":6.55,"volume":21122400},{"timestamp":1228314600,"date":"2008-12-03","index":1121,"close":7.93,"high":8.01,"low":6.91,"open":6.95,"volume":21466800},{"timestamp":1228401000,"date":"2008-12-04","index":1122,"close":7.17,"high":8.06,"low":7.01,"open":7.78,"volume":12506400},{"timestamp":1228487400,"date":"2008-12-05","index":1123,"close":7.79,"high":7.85,"low":7.05,"open":7.12,"volume":11990800},{"timestamp":1228746600,"date":"2008-12-08","index":1124,"close":8.71,"high":8.72,"low":8.1,"open":8.11,"volume":15876000}]},{"date":"2008-08-20","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1218029400,"date":"2008-08-06","index":1038,"close":17.14,"high":17.2,"low":16.73,"open":16.96,"volume":4924000},{"timestamp":1218115800,"date":"2008-08-07","index":1039,"close":16.91,"high":17.33,"low":16.82,"open":17.13,"volume":3806000},{"timestamp":1218202200,"date":"2008-08-08","index":1040,"close":17.4,"high":17.54,"low":16.75,"open":16.91,"volume":8310400},{"timestamp":1218461400,"date":"2008-08-11","index":1041,"close":17.61,"high":17.93,"low":17.32,"open":17.47,"volume":6158000},{"timestamp":1218547800,"date":"2008-08-12","index":1042,"close":17.58,"high":17.75,"low":17.38,"open":17.52,"volume":5032400},{"timestamp":1218634200,"date":"2008-08-13","index":1043,"close":17.29,"high":17.53,"low":17.14,"open":17.46,"volume":7038400},{"timestamp":1218720600,"date":"2008-08-14","index":1044,"close":16.81,"high":17.08,"low":16.64,"open":17.02,"volume":8932000},{"timestamp":1218807000,"date":"2008-08-15","index":1045,"close":16.58,"high":17.12,"low":16.4,"open":16.94,"volume":5223200},{"timestamp":1219066200,"date":"2008-08-18","index":1046,"close":16.16,"high":16.65,"low":15.98,"open":16.58,"volume":5611600},{"timestamp":1219152600,"date":"2008-08-19","index":1047,"close":16.37,"high":16.51,"low":16.06,"open":16.09,"volume":5137600},{"timestamp":1219239000,"date":"2008-08-20","index":1048,"close":16.33,"high":16.75,"low":16.19,"open":16.75,"volume":12539600}],"post":[{"timestamp":1219325400,"date":"2008-08-21","index":1049,"close":13.31,"high":14.62,"low":13.18,"open":14.62,"volume":56010400},{"timestamp":1219411800,"date":"2008-08-22","index":1050,"close":13.99,"high":14.19,"low":13.45,"open":13.59,"volume":23180800},{"timestamp":1219671000,"date":"2008-08-25","index":1051,"close":14.13,"high":14.36,"low":13.77,"open":13.77,"volume":11970400},{"timestamp":1219757400,"date":"2008-08-26","index":1052,"close":14.14,"high":14.55,"low":13.85,"open":14.49,"volume":16361200},{"timestamp":1219843800,"date":"2008-08-27","index":1053,"close":14.25,"high":14.46,"low":14.06,"open":14.13,"volume":9659600},{"timestamp":1219930200,"date":"2008-08-28","index":1054,"close":14.43,"high":14.45,"low":14.16,"open":14.26,"volume":4914800},{"timestamp":1220016600,"date":"2008-08-29","index":1055,"close":14.01,"high":14.24,"low":13.9,"open":14.16,"volume":5167600},{"timestamp":1220362200,"date":"2008-09-02","index":1056,"close":13.79,"high":14.37,"low":13.73,"open":14.13,"volume":6189600},{"timestamp":1220448600,"date":"2008-09-03","index":1057,"close":13.49,"high":13.98,"low":13.31,"open":13.72,"volume":7792800},{"timestamp":1220535000,"date":"2008-09-04","index":1058,"close":13.48,"high":13.58,"low":13.1,"open":13.35,"volume":9488400},{"timestamp":1220621400,"date":"2008-09-05","index":1059,"close":13.61,"high":13.67,"low":13.07,"open":13.19,"volume":7794000}]},{"date":"2008-05-21","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1210167000,"date":"2008-05-07","index":975,"close":16.7,"high":17.6,"low":16.63,"open":17.57,"volume":6488800},{"timestamp":1210253400,"date":"2008-05-08","index":976,"close":16.89,"high":16.91,"low":16.52,"open":16.86,"volume":4138400},{"timestamp":1210339800,"date":"2008-05-09","index":977,"close":16.67,"high":17.05,"low":16.6,"open":16.85,"volume":3507200},{"timestamp":1210599000,"date":"2008-05-12","index":978,"close":16.91,"high":17.04,"low":16.31,"open":16.68,"volume":5706400},{"timestamp":1210685400,"date":"2008-05-13","index":979,"close":16.99,"high":17.23,"low":16.73,"open":16.93,"volume":6456000},{"timestamp":1210771800,"date":"2008-05-14","index":980,"close":17.35,"high":17.48,"low":16.95,"open":16.95,"volume":11976400},{"timestamp":1210858200,"date":"2008-05-15","index":981,"close":17.31,"high":17.43,"low":16.83,"open":17.27,"volume":8154000},{"timestamp":1210944600,"date":"2008-05-16","index":982,"close":17.17,"high":17.31,"low":16.99,"open":17.31,"volume":8183200},{"timestamp":1211203800,"date":"2008-05-19","index":983,"close":16.57,"high":17.25,"low":16.52,"open":17.14,"volume":8870400},{"timestamp":1211290200,"date":"2008-05-20","index":984,"close":15.7,"high":16.43,"low":15.6,"open":16.43,"volume":12602400},{"timestamp":1211376600,"date":"2008-05-21","index":985,"close":15.66,"high":15.96,"low":15.36,"open":15.82,"volume":13133600}],"post":[{"timestamp":1211463000,"date":"2008-05-22","index":986,"close":16.58,"high":17.24,"low":15.76,"open":15.87,"volume":23101600},{"timestamp":1211549400,"date":"2008-05-23","index":987,"close":16.75,"high":16.92,"low":16.42,"open":16.63,"volume":7162800},{"timestamp":1211895000,"date":"2008-05-27","index":988,"close":17.06,"high":17.12,"low":16.38,"open":16.58,"volume":9291600},{"timestamp":1211981400,"date":"2008-05-28","index":989,"close":17.55,"high":17.73,"low":16.9,"open":17.13,"volume":18012800},{"timestamp":1212067800,"date":"2008-05-29","index":990,"close":17.88,"high":18.08,"low":17.2,"open":17.5,"volume":10406000},{"timestamp":1212154200,"date":"2008-05-30","index":991,"close":18.08,"high":18.67,"low":17.89,"open":17.89,"volume":18095200},{"timestamp":1212413400,"date":"2008-06-02","index":992,"close":17.82,"high":18.08,"low":17.63,"open":18,"volume":5719200},{"timestamp":1212499800,"date":"2008-06-03","index":993,"close":18.05,"high":18.12,"low":17.67,"open":17.89,"volume":6004800},{"timestamp":1212586200,"date":"2008-06-04","index":994,"close":18.14,"high":18.25,"low":17.98,"open":18.06,"volume":7169200},{"timestamp":1212672600,"date":"2008-06-05","index":995,"close":18.48,"high":18.5,"low":17.78,"open":18.16,"volume":6589200},{"timestamp":1212759000,"date":"2008-06-06","index":996,"close":17.75,"high":18.33,"low":17.74,"open":18.31,"volume":4429200}]},{"date":"2008-02-27","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1202826600,"date":"2008-02-12","index":916,"close":13.61,"high":13.85,"low":13.47,"open":13.81,"volume":5378800},{"timestamp":1202913000,"date":"2008-02-13","index":917,"close":13.98,"high":14.12,"low":13.75,"open":13.84,"volume":5797600},{"timestamp":1202999400,"date":"2008-02-14","index":918,"close":13.78,"high":14.13,"low":13.75,"open":14.02,"volume":4885200},{"timestamp":1203085800,"date":"2008-02-15","index":919,"close":13.46,"high":13.79,"low":13.27,"open":13.73,"volume":4433200},{"timestamp":1203431400,"date":"2008-02-19","index":920,"close":12.87,"high":13.69,"low":12.82,"open":13.69,"volume":6544000},{"timestamp":1203517800,"date":"2008-02-20","index":921,"close":13.28,"high":13.35,"low":12.75,"open":12.78,"volume":3386000},{"timestamp":1203604200,"date":"2008-02-21","index":922,"close":13.38,"high":13.55,"low":13.13,"open":13.37,"volume":4098400},{"timestamp":1203690600,"date":"2008-02-22","index":923,"close":13.09,"high":13.49,"low":12.89,"open":13.49,"volume":5120000},{"timestamp":1203949800,"date":"2008-02-25","index":924,"close":13.6,"high":13.71,"low":13.07,"open":13.07,"volume":5298400},{"timestamp":1204036200,"date":"2008-02-26","index":925,"close":13.19,"high":13.59,"low":13.19,"open":13.4,"volume":5182400},{"timestamp":1204122600,"date":"2008-02-27","index":926,"close":13.15,"high":13.5,"low":12.6,"open":13.12,"volume":12299200}],"post":[{"timestamp":1204209000,"date":"2008-02-28","index":927,"close":15.41,"high":15.87,"low":14.39,"open":14.56,"volume":35617200},{"timestamp":1204295400,"date":"2008-02-29","index":928,"close":14.93,"high":15.45,"low":14.8,"open":15.17,"volume":10393200},{"timestamp":1204554600,"date":"2008-03-03","index":929,"close":14.69,"high":15.18,"low":14.54,"open":15,"volume":8893600},{"timestamp":1204641000,"date":"2008-03-04","index":930,"close":14.47,"high":14.75,"low":14.28,"open":14.67,"volume":8353600},{"timestamp":1204727400,"date":"2008-03-05","index":931,"close":14.75,"high":14.89,"low":14.42,"open":14.56,"volume":11409600},{"timestamp":1204813800,"date":"2008-03-06","index":932,"close":14.44,"high":14.75,"low":14.36,"open":14.7,"volume":6342800},{"timestamp":1204900200,"date":"2008-03-07","index":933,"close":14.16,"high":14.58,"low":13.91,"open":14.18,"volume":7043200},{"timestamp":1205155800,"date":"2008-03-10","index":934,"close":14.02,"high":14.45,"low":13.84,"open":14.29,"volume":4948800},{"timestamp":1205242200,"date":"2008-03-11","index":935,"close":14.61,"high":14.67,"low":13.98,"open":14.27,"volume":7974800},{"timestamp":1205328600,"date":"2008-03-12","index":936,"close":14.55,"high":15.06,"low":14.41,"open":14.65,"volume":9142400},{"timestamp":1205415000,"date":"2008-03-13","index":937,"close":14.73,"high":14.9,"low":14.06,"open":14.3,"volume":7772400}]},{"date":"2007-11-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1193923800,"date":"2007-11-01","index":847,"close":13.38,"high":13.88,"low":13.32,"open":13.76,"volume":5481200},{"timestamp":1194010200,"date":"2007-11-02","index":848,"close":13.6,"high":13.8,"low":13.32,"open":13.52,"volume":3520800},{"timestamp":1194273000,"date":"2007-11-05","index":849,"close":13.14,"high":13.48,"low":12.95,"open":13.43,"volume":4466800},{"timestamp":1194359400,"date":"2007-11-06","index":850,"close":13.08,"high":13.56,"low":12.86,"open":13.15,"volume":3630800},{"timestamp":1194445800,"date":"2007-11-07","index":851,"close":12.69,"high":13.03,"low":12.52,"open":13.03,"volume":7518800},{"timestamp":1194532200,"date":"2007-11-08","index":852,"close":12.13,"high":12.73,"low":11.6,"open":12.69,"volume":10594000},{"timestamp":1194618600,"date":"2007-11-09","index":853,"close":12.5,"high":12.67,"low":11.4,"open":11.91,"volume":10060800},{"timestamp":1194877800,"date":"2007-11-12","index":854,"close":12.72,"high":13.16,"low":12.57,"open":12.97,"volume":8931200},{"timestamp":1194964200,"date":"2007-11-13","index":855,"close":13,"high":13.18,"low":12.59,"open":12.59,"volume":5360000},{"timestamp":1195050600,"date":"2007-11-14","index":856,"close":13,"high":13.25,"low":12.71,"open":13.18,"volume":4525200},{"timestamp":1195137000,"date":"2007-11-15","index":857,"close":12.7,"high":13.6,"low":12.61,"open":13.11,"volume":11237200}],"post":[{"timestamp":1195223400,"date":"2007-11-16","index":858,"close":14.34,"high":14.35,"low":12.07,"open":12.43,"volume":18163600},{"timestamp":1195482600,"date":"2007-11-19","index":859,"close":13.52,"high":14.25,"low":13.41,"open":14.25,"volume":8741200},{"timestamp":1195569000,"date":"2007-11-20","index":860,"close":14.35,"high":14.5,"low":13.41,"open":13.63,"volume":13722000},{"timestamp":1195655400,"date":"2007-11-21","index":861,"close":14.09,"high":14.33,"low":14.04,"open":14.04,"volume":8075600},{"timestamp":1195828200,"date":"2007-11-23","index":862,"close":13.79,"high":14.13,"low":13.47,"open":14.13,"volume":3143600},{"timestamp":1196087400,"date":"2007-11-26","index":863,"close":13.02,"high":14.06,"low":12.91,"open":13.46,"volume":8430400},{"timestamp":1196173800,"date":"2007-11-27","index":864,"close":13.12,"high":13.32,"low":12.89,"open":12.95,"volume":5493600},{"timestamp":1196260200,"date":"2007-11-28","index":865,"close":13.61,"high":13.92,"low":13.1,"open":13.12,"volume":6338000},{"timestamp":1196346600,"date":"2007-11-29","index":866,"close":13.81,"high":13.88,"low":13.27,"open":13.39,"volume":6567200},{"timestamp":1196433000,"date":"2007-11-30","index":867,"close":14.18,"high":14.43,"low":13.82,"open":13.9,"volume":13260000},{"timestamp":1196692200,"date":"2007-12-03","index":868,"close":13.94,"high":14.31,"low":13.52,"open":14.2,"volume":6007600}]},{"date":"2007-08-15","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2007-05-16","estimated":0.02,"reported":0.01,"pre":[{"timestamp":1178112600,"date":"2007-05-02","index":719,"close":10.32,"high":10.4,"low":10.15,"open":10.24,"volume":5800400},{"timestamp":1178199000,"date":"2007-05-03","index":720,"close":10.69,"high":10.79,"low":10.35,"open":10.37,"volume":5596800},{"timestamp":1178285400,"date":"2007-05-04","index":721,"close":10.76,"high":10.98,"low":10.69,"open":10.76,"volume":5823200},{"timestamp":1178544600,"date":"2007-05-07","index":722,"close":10.61,"high":10.83,"low":10.52,"open":10.8,"volume":3881600},{"timestamp":1178631000,"date":"2007-05-08","index":723,"close":10.84,"high":10.88,"low":10.52,"open":10.6,"volume":3608800},{"timestamp":1178717400,"date":"2007-05-09","index":724,"close":10.86,"high":10.91,"low":10.7,"open":10.78,"volume":2157200},{"timestamp":1178803800,"date":"2007-05-10","index":725,"close":10.65,"high":10.83,"low":10.62,"open":10.8,"volume":2163200},{"timestamp":1178890200,"date":"2007-05-11","index":726,"close":10.6,"high":10.73,"low":10.59,"open":10.66,"volume":4174800},{"timestamp":1179149400,"date":"2007-05-14","index":727,"close":10.79,"high":11.07,"low":10.56,"open":10.61,"volume":7812800},{"timestamp":1179235800,"date":"2007-05-15","index":728,"close":11.02,"high":11.1,"low":10.76,"open":10.81,"volume":8039600},{"timestamp":1179322200,"date":"2007-05-16","index":729,"close":11.31,"high":11.56,"low":11.03,"open":11.1,"volume":13915600}],"post":[{"timestamp":1179408600,"date":"2007-05-17","index":730,"close":10.74,"high":11.19,"low":10.59,"open":11.19,"volume":19213600},{"timestamp":1179495000,"date":"2007-05-18","index":731,"close":11.45,"high":11.63,"low":10.69,"open":10.78,"volume":22051200},{"timestamp":1179754200,"date":"2007-05-21","index":732,"close":11.94,"high":12.49,"low":11.77,"open":11.99,"volume":23118000},{"timestamp":1179840600,"date":"2007-05-22","index":733,"close":11.78,"high":12.1,"low":11.74,"open":12.05,"volume":6139200},{"timestamp":1179927000,"date":"2007-05-23","index":734,"close":11.56,"high":11.82,"low":11.5,"open":11.74,"volume":4421200},{"timestamp":1180013400,"date":"2007-05-24","index":735,"close":11.22,"high":11.44,"low":11.04,"open":11.32,"volume":10685600},{"timestamp":1180099800,"date":"2007-05-25","index":736,"close":11.52,"high":11.56,"low":11.21,"open":11.21,"volume":7043200},{"timestamp":1180445400,"date":"2007-05-29","index":737,"close":11.48,"high":11.72,"low":11.35,"open":11.72,"volume":5482400},{"timestamp":1180531800,"date":"2007-05-30","index":738,"close":12.18,"high":12.41,"low":11.37,"open":11.48,"volume":15481600},{"timestamp":1180618200,"date":"2007-05-31","index":739,"close":11.81,"high":12.35,"low":11.79,"open":12.35,"volume":8651200},{"timestamp":1180704600,"date":"2007-06-01","index":740,"close":11.97,"high":12.02,"low":11.77,"open":11.81,"volume":5761600}]},{"date":"2007-02-21","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1170772200,"date":"2007-02-06","index":660,"close":11.77,"high":11.91,"low":11.66,"open":11.8,"volume":10726400},{"timestamp":1170858600,"date":"2007-02-07","index":661,"close":11.92,"high":12.04,"low":11.77,"open":11.8,"volume":10997600},{"timestamp":1170945000,"date":"2007-02-08","index":662,"close":11.93,"high":12,"low":11.69,"open":11.92,"volume":7385600},{"timestamp":1171031400,"date":"2007-02-09","index":663,"close":11.75,"high":11.99,"low":11.7,"open":11.86,"volume":6388800},{"timestamp":1171290600,"date":"2007-02-12","index":664,"close":11.85,"high":11.91,"low":11.64,"open":11.7,"volume":5591200},{"timestamp":1171377000,"date":"2007-02-13","index":665,"close":12.12,"high":12.23,"low":11.88,"open":11.88,"volume":7625200},{"timestamp":1171463400,"date":"2007-02-14","index":666,"close":12.47,"high":12.53,"low":12.19,"open":12.23,"volume":10212000},{"timestamp":1171549800,"date":"2007-02-15","index":667,"close":12.4,"high":12.51,"low":12.33,"open":12.5,"volume":8974000},{"timestamp":1171636200,"date":"2007-02-16","index":668,"close":12.41,"high":12.48,"low":12.35,"open":12.4,"volume":6041600},{"timestamp":1171981800,"date":"2007-02-20","index":669,"close":12.36,"high":12.61,"low":12.35,"open":12.5,"volume":10063600},{"timestamp":1172068200,"date":"2007-02-21","index":670,"close":12,"high":12.38,"low":11.95,"open":12.37,"volume":13291600}],"post":[{"timestamp":1172154600,"date":"2007-02-22","index":671,"close":11.78,"high":12.13,"low":11.31,"open":11.43,"volume":20852400},{"timestamp":1172241000,"date":"2007-02-23","index":672,"close":11.86,"high":11.88,"low":11.72,"open":11.79,"volume":5260400},{"timestamp":1172500200,"date":"2007-02-26","index":673,"close":11.73,"high":11.87,"low":11.65,"open":11.75,"volume":9469600},{"timestamp":1172586600,"date":"2007-02-27","index":674,"close":11.25,"high":11.6,"low":11.03,"open":11.47,"volume":7687200},{"timestamp":1172673000,"date":"2007-02-28","index":675,"close":10.81,"high":11.25,"low":10.76,"open":11.25,"volume":13272400},{"timestamp":1172759400,"date":"2007-03-01","index":676,"close":11.09,"high":11.13,"low":10.51,"open":10.51,"volume":13634000},{"timestamp":1172845800,"date":"2007-03-02","index":677,"close":10.66,"high":11.15,"low":10.6,"open":10.99,"volume":7662400},{"timestamp":1173105000,"date":"2007-03-05","index":678,"close":10.39,"high":10.72,"low":10.32,"open":10.45,"volume":6251200},{"timestamp":1173191400,"date":"2007-03-06","index":679,"close":10.79,"high":10.84,"low":10.56,"open":10.57,"volume":5989200},{"timestamp":1173277800,"date":"2007-03-07","index":680,"close":10.68,"high":10.85,"low":10.64,"open":10.79,"volume":5326800},{"timestamp":1173364200,"date":"2007-03-08","index":681,"close":10.92,"high":11.07,"low":10.76,"open":10.8,"volume":6296800}]},{"date":"2006-11-15","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1162391400,"date":"2006-11-01","index":596,"close":9.5,"high":9.85,"low":9.41,"open":9.78,"volume":5870000},{"timestamp":1162477800,"date":"2006-11-02","index":597,"close":9.75,"high":9.79,"low":9.44,"open":9.44,"volume":4668400},{"timestamp":1162564200,"date":"2006-11-03","index":598,"close":10.12,"high":10.21,"low":9.76,"open":9.77,"volume":7715600},{"timestamp":1162823400,"date":"2006-11-06","index":599,"close":10.5,"high":10.52,"low":9.93,"open":10,"volume":8667200},{"timestamp":1162909800,"date":"2006-11-07","index":600,"close":10.73,"high":10.91,"low":10.49,"open":10.5,"volume":12357600},{"timestamp":1162996200,"date":"2006-11-08","index":601,"close":10.52,"high":10.73,"low":10.02,"open":10.57,"volume":6914000},{"timestamp":1163082600,"date":"2006-11-09","index":602,"close":10.4,"high":10.69,"low":10.35,"open":10.63,"volume":6650400},{"timestamp":1163169000,"date":"2006-11-10","index":603,"close":10.55,"high":10.64,"low":10.35,"open":10.47,"volume":3816000},{"timestamp":1163428200,"date":"2006-11-13","index":604,"close":11,"high":11.15,"low":10.58,"open":10.58,"volume":12189600},{"timestamp":1163514600,"date":"2006-11-14","index":605,"close":10.88,"high":11.01,"low":10.72,"open":10.98,"volume":7311200},{"timestamp":1163601000,"date":"2006-11-15","index":606,"close":10.6,"high":11,"low":10.51,"open":10.89,"volume":10396400}],"post":[{"timestamp":1163687400,"date":"2006-11-16","index":607,"close":10.49,"high":10.77,"low":10.16,"open":10.25,"volume":12387600},{"timestamp":1163773800,"date":"2006-11-17","index":608,"close":10.43,"high":10.57,"low":10.36,"open":10.49,"volume":3342400},{"timestamp":1164033000,"date":"2006-11-20","index":609,"close":10.38,"high":10.47,"low":10.25,"open":10.25,"volume":7360400},{"timestamp":1164119400,"date":"2006-11-21","index":610,"close":10.43,"high":10.48,"low":10.35,"open":10.38,"volume":4178000},{"timestamp":1164205800,"date":"2006-11-22","index":611,"close":10.35,"high":10.5,"low":10.28,"open":10.49,"volume":4959600},{"timestamp":1164378600,"date":"2006-11-24","index":612,"close":10.29,"high":10.34,"low":10.25,"open":10.31,"volume":1084800},{"timestamp":1164637800,"date":"2006-11-27","index":613,"close":10.04,"high":10.34,"low":10.03,"open":10.34,"volume":3622800},{"timestamp":1164724200,"date":"2006-11-28","index":614,"close":9.84,"high":10.04,"low":9.74,"open":10.04,"volume":4738400},{"timestamp":1164810600,"date":"2006-11-29","index":615,"close":9.79,"high":9.85,"low":9.65,"open":9.84,"volume":5952000},{"timestamp":1164897000,"date":"2006-11-30","index":616,"close":9.75,"high":9.89,"low":9.73,"open":9.84,"volume":6688400},{"timestamp":1164983400,"date":"2006-12-01","index":617,"close":9.59,"high":9.73,"low":9.51,"open":9.69,"volume":5344800}]},{"date":"2006-08-16","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1154525400,"date":"2006-08-02","index":532,"close":6.33,"high":6.44,"low":6.21,"open":6.21,"volume":4348000},{"timestamp":1154611800,"date":"2006-08-03","index":533,"close":6.63,"high":6.75,"low":6.31,"open":6.36,"volume":7109200},{"timestamp":1154698200,"date":"2006-08-04","index":534,"close":6.54,"high":6.8,"low":6.41,"open":6.66,"volume":5823600},{"timestamp":1154957400,"date":"2006-08-07","index":535,"close":6.41,"high":6.51,"low":6.36,"open":6.51,"volume":4517600},{"timestamp":1155043800,"date":"2006-08-08","index":536,"close":6.16,"high":6.41,"low":6.11,"open":6.41,"volume":7463600},{"timestamp":1155130200,"date":"2006-08-09","index":537,"close":6.22,"high":6.37,"low":6.17,"open":6.23,"volume":3907600},{"timestamp":1155216600,"date":"2006-08-10","index":538,"close":6.63,"high":6.75,"low":6.17,"open":6.22,"volume":10600000},{"timestamp":1155303000,"date":"2006-08-11","index":539,"close":6.5,"high":6.64,"low":6.45,"open":6.63,"volume":8428800},{"timestamp":1155562200,"date":"2006-08-14","index":540,"close":6.68,"high":6.74,"low":6.59,"open":6.66,"volume":13784400},{"timestamp":1155648600,"date":"2006-08-15","index":541,"close":7.16,"high":7.16,"low":6.73,"open":6.78,"volume":9009200},{"timestamp":1155735000,"date":"2006-08-16","index":542,"close":7.08,"high":7.18,"low":6.93,"open":7.16,"volume":18530000}],"post":[{"timestamp":1155821400,"date":"2006-08-17","index":543,"close":8.43,"high":8.56,"low":7.88,"open":8.04,"volume":54836800},{"timestamp":1155907800,"date":"2006-08-18","index":544,"close":8.21,"high":8.65,"low":8.15,"open":8.41,"volume":19711200},{"timestamp":1156167000,"date":"2006-08-21","index":545,"close":8.23,"high":8.3,"low":8.05,"open":8.11,"volume":8262400},{"timestamp":1156253400,"date":"2006-08-22","index":546,"close":8.31,"high":8.47,"low":8.23,"open":8.25,"volume":9646800},{"timestamp":1156339800,"date":"2006-08-23","index":547,"close":8.44,"high":8.74,"low":8.36,"open":8.44,"volume":10819200},{"timestamp":1156426200,"date":"2006-08-24","index":548,"close":8.44,"high":8.5,"low":8.23,"open":8.43,"volume":4710400},{"timestamp":1156512600,"date":"2006-08-25","index":549,"close":8.39,"high":8.47,"low":8.27,"open":8.38,"volume":4568000},{"timestamp":1156771800,"date":"2006-08-28","index":550,"close":8.48,"high":8.52,"low":8.3,"open":8.3,"volume":3678000},{"timestamp":1156858200,"date":"2006-08-29","index":551,"close":8.66,"high":8.66,"low":8.42,"open":8.48,"volume":5428800},{"timestamp":1156944600,"date":"2006-08-30","index":552,"close":8.69,"high":8.74,"low":8.52,"open":8.66,"volume":3898000},{"timestamp":1157031000,"date":"2006-08-31","index":553,"close":8.62,"high":8.77,"low":8.59,"open":8.66,"volume":4534000}]},{"date":"2006-05-17","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1146663000,"date":"2006-05-03","index":469,"close":8.57,"high":8.75,"low":8.55,"open":8.75,"volume":12136800},{"timestamp":1146749400,"date":"2006-05-04","index":470,"close":8.73,"high":8.86,"low":8.64,"open":8.64,"volume":4673600},{"timestamp":1146835800,"date":"2006-05-05","index":471,"close":8.53,"high":8.84,"low":8.48,"open":8.84,"volume":6876400},{"timestamp":1147095000,"date":"2006-05-08","index":472,"close":8.58,"high":8.69,"low":8.51,"open":8.59,"volume":3468000},{"timestamp":1147181400,"date":"2006-05-09","index":473,"close":8.47,"high":8.55,"low":8.35,"open":8.55,"volume":8349200},{"timestamp":1147267800,"date":"2006-05-10","index":474,"close":8.17,"high":8.47,"low":8.03,"open":8.47,"volume":13856800},{"timestamp":1147354200,"date":"2006-05-11","index":475,"close":8.08,"high":8.22,"low":7.98,"open":8.15,"volume":5454000},{"timestamp":1147440600,"date":"2006-05-12","index":476,"close":7.8,"high":7.99,"low":7.76,"open":7.99,"volume":9598400},{"timestamp":1147699800,"date":"2006-05-15","index":477,"close":7.8,"high":7.94,"low":7.68,"open":7.8,"volume":9896000},{"timestamp":1147786200,"date":"2006-05-16","index":478,"close":7.63,"high":7.88,"low":7.6,"open":7.73,"volume":7682000},{"timestamp":1147872600,"date":"2006-05-17","index":479,"close":7.54,"high":7.75,"low":7.43,"open":7.58,"volume":12306000}],"post":[{"timestamp":1147959000,"date":"2006-05-18","index":480,"close":7.16,"high":7.76,"low":7.15,"open":7.66,"volume":17204800},{"timestamp":1148045400,"date":"2006-05-19","index":481,"close":7.14,"high":7.28,"low":6.94,"open":7.18,"volume":13576000},{"timestamp":1148304600,"date":"2006-05-22","index":482,"close":7.35,"high":7.38,"low":7.04,"open":7.09,"volume":7234400},{"timestamp":1148391000,"date":"2006-05-23","index":483,"close":7.34,"high":7.66,"low":7.31,"open":7.5,"volume":6493200},{"timestamp":1148477400,"date":"2006-05-24","index":484,"close":7.12,"high":7.34,"low":7.05,"open":7.34,"volume":8291600},{"timestamp":1148563800,"date":"2006-05-25","index":485,"close":7.6,"high":7.6,"low":7.24,"open":7.29,"volume":8162400},{"timestamp":1148650200,"date":"2006-05-26","index":486,"close":7.6,"high":7.72,"low":7.58,"open":7.7,"volume":5417600},{"timestamp":1148995800,"date":"2006-05-30","index":487,"close":7.45,"high":7.57,"low":7.35,"open":7.5,"volume":7302400},{"timestamp":1149082200,"date":"2006-05-31","index":488,"close":7.38,"high":7.46,"low":7.29,"open":7.45,"volume":5108800},{"timestamp":1149168600,"date":"2006-06-01","index":489,"close":7.76,"high":7.81,"low":7.23,"open":7.26,"volume":8243200},{"timestamp":1149255000,"date":"2006-06-02","index":490,"close":7.47,"high":7.75,"low":7.45,"open":7.74,"volume":6800000}]},{"date":"2006-02-22","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1139322600,"date":"2006-02-07","index":410,"close":9.54,"high":9.84,"low":9.38,"open":9.82,"volume":7543600},{"timestamp":1139409000,"date":"2006-02-08","index":411,"close":9.6,"high":9.67,"low":9.23,"open":9.59,"volume":4088000},{"timestamp":1139495400,"date":"2006-02-09","index":412,"close":9.84,"high":9.96,"low":9.74,"open":9.75,"volume":4372000},{"timestamp":1139581800,"date":"2006-02-10","index":413,"close":8.77,"high":9.84,"low":8.31,"open":9.84,"volume":40204800},{"timestamp":1139841000,"date":"2006-02-13","index":414,"close":8.56,"high":8.96,"low":8.53,"open":8.84,"volume":8132000},{"timestamp":1139927400,"date":"2006-02-14","index":415,"close":8.66,"high":8.85,"low":8.57,"open":8.81,"volume":8603600},{"timestamp":1140013800,"date":"2006-02-15","index":416,"close":8.52,"high":8.55,"low":8.41,"open":8.5,"volume":10617200},{"timestamp":1140100200,"date":"2006-02-16","index":417,"close":8.7,"high":8.88,"low":8.4,"open":8.5,"volume":5237600},{"timestamp":1140186600,"date":"2006-02-17","index":418,"close":8.59,"high":8.82,"low":8.56,"open":8.71,"volume":4089200},{"timestamp":1140532200,"date":"2006-02-21","index":419,"close":8.4,"high":8.62,"low":8.3,"open":8.57,"volume":4914800},{"timestamp":1140618600,"date":"2006-02-22","index":420,"close":8.6,"high":8.6,"low":8.23,"open":8.38,"volume":11333200}],"post":[{"timestamp":1140705000,"date":"2006-02-23","index":421,"close":8.5,"high":8.7,"low":8.17,"open":8.18,"volume":20046000},{"timestamp":1140791400,"date":"2006-02-24","index":422,"close":8.45,"high":8.57,"low":8.37,"open":8.5,"volume":7850800},{"timestamp":1141050600,"date":"2006-02-27","index":423,"close":8.52,"high":8.53,"low":8.38,"open":8.4,"volume":4257200},{"timestamp":1141137000,"date":"2006-02-28","index":424,"close":8.71,"high":8.75,"low":8.51,"open":8.52,"volume":7386000},{"timestamp":1141223400,"date":"2006-03-01","index":425,"close":9.2,"high":9.36,"low":8.75,"open":8.75,"volume":8588800},{"timestamp":1141309800,"date":"2006-03-02","index":426,"close":9.18,"high":9.31,"low":9.05,"open":9.18,"volume":4937200},{"timestamp":1141396200,"date":"2006-03-03","index":427,"close":9.51,"high":9.66,"low":9,"open":9.18,"volume":7648400},{"timestamp":1141655400,"date":"2006-03-06","index":428,"close":9.09,"high":9.55,"low":9.06,"open":9.55,"volume":3906800},{"timestamp":1141741800,"date":"2006-03-07","index":429,"close":9.32,"high":9.44,"low":9.12,"open":9.13,"volume":5834800},{"timestamp":1141828200,"date":"2006-03-08","index":430,"close":9.45,"high":9.48,"low":9.11,"open":9.25,"volume":4459200},{"timestamp":1141914600,"date":"2006-03-09","index":431,"close":9.38,"high":9.49,"low":9.35,"open":9.45,"volume":4411200}]},{"date":"2005-11-16","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1130941800,"date":"2005-11-02","index":345,"close":6.73,"high":6.79,"low":6.22,"open":6.25,"volume":7394400},{"timestamp":1131028200,"date":"2005-11-03","index":346,"close":6.63,"high":6.96,"low":6.63,"open":6.75,"volume":15834000},{"timestamp":1131114600,"date":"2005-11-04","index":347,"close":6.68,"high":6.73,"low":6.59,"open":6.7,"volume":3308000},{"timestamp":1131373800,"date":"2005-11-07","index":348,"close":6.61,"high":6.72,"low":6.59,"open":6.65,"volume":2670800},{"timestamp":1131460200,"date":"2005-11-08","index":349,"close":6.56,"high":6.61,"low":6.41,"open":6.61,"volume":3940800},{"timestamp":1131546600,"date":"2005-11-09","index":350,"close":6.63,"high":6.72,"low":6.52,"open":6.53,"volume":3733600},{"timestamp":1131633000,"date":"2005-11-10","index":351,"close":6.72,"high":6.76,"low":6.53,"open":6.65,"volume":3417600},{"timestamp":1131719400,"date":"2005-11-11","index":352,"close":6.86,"high":6.88,"low":6.66,"open":6.76,"volume":3392400},{"timestamp":1131978600,"date":"2005-11-14","index":353,"close":7.09,"high":7.1,"low":6.67,"open":7.09,"volume":3959200},{"timestamp":1132065000,"date":"2005-11-15","index":354,"close":6.87,"high":7.04,"low":6.81,"open":7.03,"volume":12067600},{"timestamp":1132151400,"date":"2005-11-16","index":355,"close":6.73,"high":6.89,"low":6.6,"open":6.88,"volume":10886000}],"post":[{"timestamp":1132237800,"date":"2005-11-17","index":356,"close":7.31,"high":7.48,"low":6.53,"open":6.6,"volume":24920400},{"timestamp":1132324200,"date":"2005-11-18","index":357,"close":7.19,"high":7.31,"low":7.09,"open":7.3,"volume":7257600},{"timestamp":1132583400,"date":"2005-11-21","index":358,"close":7.31,"high":7.31,"low":7.07,"open":7.14,"volume":7127600},{"timestamp":1132669800,"date":"2005-11-22","index":359,"close":7.6,"high":7.72,"low":7.31,"open":7.32,"volume":10088400},{"timestamp":1132756200,"date":"2005-11-23","index":360,"close":7.86,"high":7.89,"low":7.57,"open":7.63,"volume":5989600},{"timestamp":1132929000,"date":"2005-11-25","index":361,"close":7.86,"high":8.02,"low":7.76,"open":7.8,"volume":2364000},{"timestamp":1133188200,"date":"2005-11-28","index":362,"close":7.81,"high":8,"low":7.76,"open":7.92,"volume":4518800},{"timestamp":1133274600,"date":"2005-11-29","index":363,"close":7.64,"high":7.86,"low":7.61,"open":7.8,"volume":5960800},{"timestamp":1133361000,"date":"2005-11-30","index":364,"close":7.96,"high":8,"low":7.62,"open":7.64,"volume":7360800},{"timestamp":1133447400,"date":"2005-12-01","index":365,"close":8.23,"high":8.24,"low":7.89,"open":8,"volume":4813600},{"timestamp":1133533800,"date":"2005-12-02","index":366,"close":7.89,"high":8.05,"low":7.81,"open":7.94,"volume":6921600}]},{"date":"2005-08-17","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1123075800,"date":"2005-08-03","index":281,"close":5.96,"high":5.96,"low":5.85,"open":5.89,"volume":2528000},{"timestamp":1123162200,"date":"2005-08-04","index":282,"close":5.91,"high":5.95,"low":5.84,"open":5.95,"volume":3007600},{"timestamp":1123248600,"date":"2005-08-05","index":283,"close":5.92,"high":5.92,"low":5.88,"open":5.9,"volume":4790800},{"timestamp":1123507800,"date":"2005-08-08","index":284,"close":5.92,"high":5.95,"low":5.82,"open":5.88,"volume":2375600},{"timestamp":1123594200,"date":"2005-08-09","index":285,"close":6.06,"high":6.11,"low":5.93,"open":5.93,"volume":6002800},{"timestamp":1123680600,"date":"2005-08-10","index":286,"close":6.13,"high":6.29,"low":6.06,"open":6.07,"volume":7277200},{"timestamp":1123767000,"date":"2005-08-11","index":287,"close":5.99,"high":6.14,"low":5.95,"open":6.13,"volume":4021600},{"timestamp":1123853400,"date":"2005-08-12","index":288,"close":5.88,"high":5.99,"low":5.75,"open":5.99,"volume":3632400},{"timestamp":1124112600,"date":"2005-08-15","index":289,"close":5.53,"high":5.78,"low":5.51,"open":5.75,"volume":10999600},{"timestamp":1124199000,"date":"2005-08-16","index":290,"close":5.5,"high":5.61,"low":5.34,"open":5.53,"volume":7941200},{"timestamp":1124285400,"date":"2005-08-17","index":291,"close":5.55,"high":5.57,"low":5.48,"open":5.52,"volume":5754800}],"post":[{"timestamp":1124371800,"date":"2005-08-18","index":292,"close":5.08,"high":5.16,"low":4.83,"open":4.88,"volume":37466800},{"timestamp":1124458200,"date":"2005-08-19","index":293,"close":5.12,"high":5.2,"low":5.07,"open":5.07,"volume":6476000},{"timestamp":1124717400,"date":"2005-08-22","index":294,"close":5.04,"high":5.14,"low":5.02,"open":5.12,"volume":5842000},{"timestamp":1124803800,"date":"2005-08-23","index":295,"close":4.99,"high":5.11,"low":4.98,"open":5.03,"volume":2642800},{"timestamp":1124890200,"date":"2005-08-24","index":296,"close":4.95,"high":5.03,"low":4.93,"open":4.95,"volume":2624400},{"timestamp":1124976600,"date":"2005-08-25","index":297,"close":4.93,"high":4.97,"low":4.84,"open":4.95,"volume":2200000},{"timestamp":1125063000,"date":"2005-08-26","index":298,"close":4.81,"high":4.86,"low":4.74,"open":4.84,"volume":6824000},{"timestamp":1125322200,"date":"2005-08-29","index":299,"close":4.81,"high":4.83,"low":4.71,"open":4.79,"volume":3286800},{"timestamp":1125408600,"date":"2005-08-30","index":300,"close":4.78,"high":4.81,"low":4.66,"open":4.81,"volume":3328800},{"timestamp":1125495000,"date":"2005-08-31","index":301,"close":4.83,"high":4.84,"low":4.74,"open":4.77,"volume":2428000},{"timestamp":1125581400,"date":"2005-09-01","index":302,"close":4.8,"high":4.83,"low":4.79,"open":4.83,"volume":2340400}]},{"date":"2005-05-18","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1115213400,"date":"2005-05-04","index":218,"close":3.74,"high":3.75,"low":3.62,"open":3.64,"volume":1402800},{"timestamp":1115299800,"date":"2005-05-05","index":219,"close":3.75,"high":3.78,"low":3.67,"open":3.74,"volume":2910800},{"timestamp":1115386200,"date":"2005-05-06","index":220,"close":3.84,"high":3.88,"low":3.73,"open":3.75,"volume":3101600},{"timestamp":1115645400,"date":"2005-05-09","index":221,"close":3.86,"high":3.88,"low":3.78,"open":3.79,"volume":3662800},{"timestamp":1115731800,"date":"2005-05-10","index":222,"close":3.88,"high":3.92,"low":3.81,"open":3.82,"volume":2954000},{"timestamp":1115818200,"date":"2005-05-11","index":223,"close":3.82,"high":3.92,"low":3.82,"open":3.86,"volume":2080400},{"timestamp":1115904600,"date":"2005-05-12","index":224,"close":3.75,"high":3.87,"low":3.73,"open":3.81,"volume":1806000},{"timestamp":1115991000,"date":"2005-05-13","index":225,"close":3.72,"high":3.78,"low":3.64,"open":3.75,"volume":3694800},{"timestamp":1116250200,"date":"2005-05-16","index":226,"close":3.76,"high":3.8,"low":3.69,"open":3.72,"volume":1796400},{"timestamp":1116336600,"date":"2005-05-17","index":227,"close":3.91,"high":3.94,"low":3.68,"open":3.72,"volume":3041200},{"timestamp":1116423000,"date":"2005-05-18","index":228,"close":3.96,"high":4.02,"low":3.85,"open":3.9,"volume":4379600}],"post":[{"timestamp":1116509400,"date":"2005-05-19","index":229,"close":4.43,"high":4.53,"low":4.31,"open":4.32,"volume":20659200},{"timestamp":1116595800,"date":"2005-05-20","index":230,"close":4.62,"high":4.64,"low":4.34,"open":4.35,"volume":10856000},{"timestamp":1116855000,"date":"2005-05-23","index":231,"close":4.81,"high":4.86,"low":4.43,"open":4.5,"volume":9897200},{"timestamp":1116941400,"date":"2005-05-24","index":232,"close":4.9,"high":4.93,"low":4.78,"open":4.81,"volume":7348400},{"timestamp":1117027800,"date":"2005-05-25","index":233,"close":4.97,"high":5.01,"low":4.88,"open":4.97,"volume":7942000},{"timestamp":1117114200,"date":"2005-05-26","index":234,"close":5.03,"high":5.08,"low":4.91,"open":5,"volume":6382800},{"timestamp":1117200600,"date":"2005-05-27","index":235,"close":4.97,"high":5.06,"low":4.96,"open":5.05,"volume":6084400},{"timestamp":1117546200,"date":"2005-05-31","index":236,"close":5.06,"high":5.08,"low":4.93,"open":4.97,"volume":6211600},{"timestamp":1117632600,"date":"2005-06-01","index":237,"close":5.04,"high":5.07,"low":4.99,"open":5.03,"volume":4614000},{"timestamp":1117719000,"date":"2005-06-02","index":238,"close":5.24,"high":5.25,"low":5.03,"open":5.04,"volume":5700000},{"timestamp":1117805400,"date":"2005-06-03","index":239,"close":5.14,"high":5.2,"low":5.08,"open":5.2,"volume":4089600}]},{"date":"2005-02-17","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2004-11-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2004-08-19","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/CRM_partial.json b/data/CRM_partial.json
index fe51488c7..723122710 100644
--- a/data/CRM_partial.json
+++ b/data/CRM_partial.json
@@ -1 +1 @@
-[]
+[{"date":"2025-08-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-27","estimated":2.44,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":2.36,"reported":2.56,"pre":[{"timestamp":1723642200,"date":"2024-08-14","index":5070,"close":255.32,"high":257.71,"low":253.86,"open":255.39,"volume":4145200},{"timestamp":1723728600,"date":"2024-08-15","index":5071,"close":262.79,"high":262.89,"low":256.24,"open":257.9,"volume":5167900},{"timestamp":1723815000,"date":"2024-08-16","index":5072,"close":262.91,"high":263.6,"low":259.68,"open":261.75,"volume":3494900},{"timestamp":1724074200,"date":"2024-08-19","index":5073,"close":265.38,"high":265.39,"low":261.63,"open":263.1,"volume":4501300},{"timestamp":1724160600,"date":"2024-08-20","index":5074,"close":261.84,"high":265.5,"low":261.03,"open":264.95,"volume":5731300},{"timestamp":1724247000,"date":"2024-08-21","index":5075,"close":261.09,"high":262.14,"low":259.18,"open":261.1,"volume":4648200},{"timestamp":1724333400,"date":"2024-08-22","index":5076,"close":258.59,"high":263.26,"low":257.27,"open":261.5,"volume":5111400},{"timestamp":1724419800,"date":"2024-08-23","index":5077,"close":264,"high":265.6,"low":260.7,"open":261.99,"volume":4711300},{"timestamp":1724679000,"date":"2024-08-26","index":5078,"close":265.28,"high":267.3,"low":263.24,"open":263.94,"volume":3818300},{"timestamp":1724765400,"date":"2024-08-27","index":5079,"close":264.2,"high":264.46,"low":259.4,"open":259.65,"volume":5276400},{"timestamp":1724851800,"date":"2024-08-28","index":5080,"close":258.9,"high":265.18,"low":257.36,"open":261.83,"volume":10981900}],"post":[{"timestamp":1724938200,"date":"2024-08-29","index":5081,"close":257.01,"high":271.95,"low":256.28,"open":271.01,"volume":14301700},{"timestamp":1725024600,"date":"2024-08-30","index":5082,"close":252.9,"high":259.13,"low":251,"open":257.44,"volume":10507700},{"timestamp":1725370200,"date":"2024-09-03","index":5083,"close":248.06,"high":253.69,"low":246.64,"open":252.62,"volume":6190400},{"timestamp":1725456600,"date":"2024-09-04","index":5084,"close":247.68,"high":249.48,"low":245.16,"open":246.47,"volume":4706500},{"timestamp":1725543000,"date":"2024-09-05","index":5085,"close":246.12,"high":248.5,"low":245,"open":245.98,"volume":4083600},{"timestamp":1725629400,"date":"2024-09-06","index":5086,"close":243.97,"high":250,"low":241.44,"open":247.74,"volume":6259400},{"timestamp":1725888600,"date":"2024-09-09","index":5087,"close":245.76,"high":249.36,"low":244.77,"open":246.5,"volume":4588800},{"timestamp":1725975000,"date":"2024-09-10","index":5088,"close":246.16,"high":247.34,"low":243.31,"open":247.13,"volume":3544800},{"timestamp":1726061400,"date":"2024-09-11","index":5089,"close":249.57,"high":250.02,"low":242.01,"open":244.81,"volume":4822200},{"timestamp":1726147800,"date":"2024-09-12","index":5090,"close":253.37,"high":254.14,"low":249.57,"open":251.39,"volume":5221400},{"timestamp":1726234200,"date":"2024-09-13","index":5091,"close":254.57,"high":256.83,"low":252.45,"open":252.54,"volume":4998900}]},{"date":"2024-05-29","estimated":2.38,"reported":2.44,"pre":[{"timestamp":1715693400,"date":"2024-05-14","index":5007,"close":276.8,"high":278.86,"low":275.04,"open":276.96,"volume":3056800},{"timestamp":1715779800,"date":"2024-05-15","index":5008,"close":287.54,"high":287.8,"low":279.73,"open":279.74,"volume":5828500},{"timestamp":1715866200,"date":"2024-05-16","index":5009,"close":284.68,"high":290.02,"low":284.58,"open":289.42,"volume":3559200},{"timestamp":1715952600,"date":"2024-05-17","index":5010,"close":285.61,"high":287.34,"low":284.26,"open":287.04,"volume":3478900},{"timestamp":1716211800,"date":"2024-05-20","index":5011,"close":287.07,"high":287.72,"low":285.11,"open":286,"volume":2799300},{"timestamp":1716298200,"date":"2024-05-21","index":5012,"close":283.76,"high":287.22,"low":283.29,"open":286.79,"volume":3492100},{"timestamp":1716384600,"date":"2024-05-22","index":5013,"close":283.82,"high":287.09,"low":282.83,"open":283.41,"volume":3309200},{"timestamp":1716471000,"date":"2024-05-23","index":5014,"close":278.57,"high":287,"low":277.46,"open":286.68,"volume":5456600},{"timestamp":1716557400,"date":"2024-05-24","index":5015,"close":272.29,"high":274.96,"low":268.53,"open":270.93,"volume":8321600},{"timestamp":1716903000,"date":"2024-05-28","index":5016,"close":269.83,"high":273.23,"low":267.16,"open":273.1,"volume":9294100},{"timestamp":1716989400,"date":"2024-05-29","index":5017,"close":271.62,"high":272.87,"low":267.77,"open":268,"volume":13397900}],"post":[{"timestamp":1717075800,"date":"2024-05-30","index":5018,"close":218.01,"high":225.09,"low":212,"open":223.4,"volume":66860900},{"timestamp":1717162200,"date":"2024-05-31","index":5019,"close":234.44,"high":234.62,"low":216.06,"open":219.11,"volume":36807400},{"timestamp":1717421400,"date":"2024-06-03","index":5020,"close":236.62,"high":240.99,"low":230.21,"open":234.62,"volume":19962700},{"timestamp":1717507800,"date":"2024-06-04","index":5021,"close":234.86,"high":240.59,"low":232.2,"open":235.72,"volume":11197500},{"timestamp":1717594200,"date":"2024-06-05","index":5022,"close":236.53,"high":236.92,"low":231.55,"open":235.64,"volume":10772100},{"timestamp":1717680600,"date":"2024-06-06","index":5023,"close":242.76,"high":246.75,"low":239.45,"open":239.88,"volume":11693800},{"timestamp":1717767000,"date":"2024-06-07","index":5024,"close":241.85,"high":243.93,"low":240.29,"open":242.33,"volume":6883800},{"timestamp":1718026200,"date":"2024-06-10","index":5025,"close":241.84,"high":243.64,"low":240.43,"open":241.79,"volume":7660100},{"timestamp":1718112600,"date":"2024-06-11","index":5026,"close":240.99,"high":243.75,"low":236.26,"open":241.16,"volume":7264400},{"timestamp":1718199000,"date":"2024-06-12","index":5027,"close":235.8,"high":242.2,"low":234.89,"open":240.56,"volume":10260100},{"timestamp":1718285400,"date":"2024-06-13","index":5028,"close":229.03,"high":235.65,"low":228.66,"open":235.52,"volume":13566700}]},{"date":"2024-02-28","estimated":2.26,"reported":2.29,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":4944,"close":281.15,"high":283.43,"low":276.42,"open":280.41,"volume":4956600},{"timestamp":1707921000,"date":"2024-02-14","index":4945,"close":289.15,"high":289.46,"low":284.64,"open":285,"volume":3850700},{"timestamp":1708007400,"date":"2024-02-15","index":4946,"close":291.94,"high":292,"low":288.01,"open":291.34,"volume":3986500},{"timestamp":1708093800,"date":"2024-02-16","index":4947,"close":289.72,"high":292.07,"low":287.88,"open":292,"volume":4159100},{"timestamp":1708439400,"date":"2024-02-20","index":4948,"close":286.39,"high":290.85,"low":284.15,"open":289.5,"volume":4295500},{"timestamp":1708525800,"date":"2024-02-21","index":4949,"close":283.55,"high":283.57,"low":278.36,"open":280.07,"volume":3799000},{"timestamp":1708612200,"date":"2024-02-22","index":4950,"close":293.65,"high":294.63,"low":291.4,"open":292,"volume":5264300},{"timestamp":1708698600,"date":"2024-02-23","index":4951,"close":292.8,"high":298,"low":291.08,"open":298,"volume":4416800},{"timestamp":1708957800,"date":"2024-02-26","index":4952,"close":300.39,"high":303.83,"low":295,"open":295.59,"volume":8719300},{"timestamp":1709044200,"date":"2024-02-27","index":4953,"close":299.5,"high":301.75,"low":296.6,"open":301.58,"volume":6178800},{"timestamp":1709130600,"date":"2024-02-28","index":4954,"close":299.77,"high":300.88,"low":296.61,"open":299.58,"volume":12490800}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":4955,"close":308.82,"high":310.54,"low":294.79,"open":300,"volume":21737800},{"timestamp":1709303400,"date":"2024-03-01","index":4956,"close":316.88,"high":318.71,"low":306.62,"open":307,"volume":9450200},{"timestamp":1709562600,"date":"2024-03-04","index":4957,"close":314.64,"high":317.65,"low":313.54,"open":314.57,"volume":9350000},{"timestamp":1709649000,"date":"2024-03-05","index":4958,"close":298.75,"high":312.55,"low":296.14,"open":311.31,"volume":9015300},{"timestamp":1709735400,"date":"2024-03-06","index":4959,"close":303.77,"high":305.89,"low":302.74,"open":304.65,"volume":8270000},{"timestamp":1709821800,"date":"2024-03-07","index":4960,"close":302.42,"high":306.77,"low":301.75,"open":306,"volume":6788900},{"timestamp":1709908200,"date":"2024-03-08","index":4961,"close":305.28,"high":308.87,"low":302.2,"open":302.2,"volume":4849800},{"timestamp":1710163800,"date":"2024-03-11","index":4962,"close":306,"high":307.61,"low":300.25,"open":302.64,"volume":4895500},{"timestamp":1710250200,"date":"2024-03-12","index":4963,"close":306.62,"high":309.04,"low":303.87,"open":306.71,"volume":4832000},{"timestamp":1710336600,"date":"2024-03-13","index":4964,"close":304.68,"high":307.73,"low":303.11,"open":305,"volume":5548800},{"timestamp":1710423000,"date":"2024-03-14","index":4965,"close":303.32,"high":309.49,"low":302,"open":305,"volume":4828800}]},{"date":"2023-11-29","estimated":2.06,"reported":2.11,"pre":[{"timestamp":1699972200,"date":"2023-11-14","index":4883,"close":221.18,"high":221.25,"low":217.95,"open":219,"volume":4743800},{"timestamp":1700058600,"date":"2023-11-15","index":4884,"close":219.42,"high":221.37,"low":217.66,"open":220.75,"volume":4800700},{"timestamp":1700145000,"date":"2023-11-16","index":4885,"close":221.45,"high":222.77,"low":218.94,"open":220,"volume":3712300},{"timestamp":1700231400,"date":"2023-11-17","index":4886,"close":221.22,"high":222.79,"low":220.38,"open":221.17,"volume":3634900},{"timestamp":1700490600,"date":"2023-11-20","index":4887,"close":225.13,"high":226.1,"low":220.62,"open":221.43,"volume":4599300},{"timestamp":1700577000,"date":"2023-11-21","index":4888,"close":224.32,"high":225.97,"low":223.54,"open":224,"volume":3852300},{"timestamp":1700663400,"date":"2023-11-22","index":4889,"close":223.84,"high":225.69,"low":223.21,"open":224.3,"volume":3893600},{"timestamp":1700836200,"date":"2023-11-24","index":4890,"close":224.38,"high":224.49,"low":222.12,"open":224.36,"volume":1869100},{"timestamp":1701095400,"date":"2023-11-27","index":4891,"close":224.79,"high":226.22,"low":224.25,"open":225.5,"volume":4885500},{"timestamp":1701181800,"date":"2023-11-28","index":4892,"close":224.92,"high":225.53,"low":222.23,"open":223.61,"volume":5535300},{"timestamp":1701268200,"date":"2023-11-29","index":4893,"close":230.35,"high":231.5,"low":227.26,"open":228.61,"volume":12327400}],"post":[{"timestamp":1701354600,"date":"2023-11-30","index":4894,"close":251.9,"high":252.5,"low":243.65,"open":249.05,"volume":24425700},{"timestamp":1701441000,"date":"2023-12-01","index":4895,"close":260,"high":263.43,"low":249.7,"open":250,"volume":14530700},{"timestamp":1701700200,"date":"2023-12-04","index":4896,"close":250.66,"high":255.12,"low":249.85,"open":252.8,"volume":11429200},{"timestamp":1701786600,"date":"2023-12-05","index":4897,"close":251.02,"high":251.67,"low":248.64,"open":249.99,"volume":5771500},{"timestamp":1701873000,"date":"2023-12-06","index":4898,"close":249.13,"high":253.98,"low":248.85,"open":251.52,"volume":5374800},{"timestamp":1701959400,"date":"2023-12-07","index":4899,"close":248.85,"high":250.73,"low":246.89,"open":248.75,"volume":6568200},{"timestamp":1702045800,"date":"2023-12-08","index":4900,"close":250.81,"high":252.09,"low":248,"open":248.55,"volume":4604600},{"timestamp":1702305000,"date":"2023-12-11","index":4901,"close":252.1,"high":253.52,"low":249.71,"open":250,"volume":4766000},{"timestamp":1702391400,"date":"2023-12-12","index":4902,"close":256.45,"high":256.58,"low":251.02,"open":251.8,"volume":5827600},{"timestamp":1702477800,"date":"2023-12-13","index":4903,"close":257.32,"high":259.12,"low":255.16,"open":257.51,"volume":6567600},{"timestamp":1702564200,"date":"2023-12-14","index":4904,"close":257.21,"high":258.77,"low":253.22,"open":256.5,"volume":6613200}]},{"date":"2023-08-30","estimated":1.9,"reported":2.12,"pre":[{"timestamp":1692192600,"date":"2023-08-16","index":4820,"close":206.99,"high":209.69,"low":206.95,"open":208,"volume":2759600},{"timestamp":1692279000,"date":"2023-08-17","index":4821,"close":203.84,"high":206.93,"low":203.39,"open":206.57,"volume":4062700},{"timestamp":1692365400,"date":"2023-08-18","index":4822,"close":204.83,"high":205.5,"low":200.2,"open":200.97,"volume":4266200},{"timestamp":1692624600,"date":"2023-08-21","index":4823,"close":209.03,"high":209.42,"low":204.22,"open":206,"volume":4023300},{"timestamp":1692711000,"date":"2023-08-22","index":4824,"close":206.76,"high":210.11,"low":206,"open":209.85,"volume":3153600},{"timestamp":1692797400,"date":"2023-08-23","index":4825,"close":209.13,"high":210.99,"low":207.14,"open":208,"volume":3833200},{"timestamp":1692883800,"date":"2023-08-24","index":4826,"close":205.51,"high":211.99,"low":205.44,"open":211.01,"volume":3960300},{"timestamp":1692970200,"date":"2023-08-25","index":4827,"close":209.47,"high":210.79,"low":205.48,"open":205.51,"volume":3068800},{"timestamp":1693229400,"date":"2023-08-28","index":4828,"close":211.72,"high":213.48,"low":209.64,"open":210.45,"volume":4086900},{"timestamp":1693315800,"date":"2023-08-29","index":4829,"close":211.96,"high":212.46,"low":206.52,"open":206.75,"volume":5850400},{"timestamp":1693402200,"date":"2023-08-30","index":4830,"close":215.04,"high":215.59,"low":209.43,"open":211.77,"volume":9946000}],"post":[{"timestamp":1693488600,"date":"2023-08-31","index":4831,"close":221.46,"high":228.79,"low":221.2,"open":228,"volume":19268400},{"timestamp":1693575000,"date":"2023-09-01","index":4832,"close":221.53,"high":223.97,"low":220.52,"open":223.5,"volume":5597100},{"timestamp":1693920600,"date":"2023-09-05","index":4833,"close":218.69,"high":220.32,"low":217.61,"open":219.33,"volume":5807300},{"timestamp":1694007000,"date":"2023-09-06","index":4834,"close":221.62,"high":222.21,"low":219.02,"open":219.47,"volume":5066700},{"timestamp":1694093400,"date":"2023-09-07","index":4835,"close":222.53,"high":222.73,"low":219.31,"open":219.77,"volume":4201900},{"timestamp":1694179800,"date":"2023-09-08","index":4836,"close":224.76,"high":225.47,"low":222.86,"open":223.32,"volume":4578900},{"timestamp":1694439000,"date":"2023-09-11","index":4837,"close":225.31,"high":226.83,"low":222.79,"open":226.01,"volume":4418000},{"timestamp":1694525400,"date":"2023-09-12","index":4838,"close":221.66,"high":224.79,"low":221.26,"open":223.45,"volume":4002300},{"timestamp":1694611800,"date":"2023-09-13","index":4839,"close":218.8,"high":221.86,"low":218.3,"open":221.18,"volume":4173600},{"timestamp":1694698200,"date":"2023-09-14","index":4840,"close":218.78,"high":220.57,"low":218.34,"open":219.42,"volume":4297200},{"timestamp":1694784600,"date":"2023-09-15","index":4841,"close":214.61,"high":219.19,"low":213.46,"open":218.87,"volume":9930200}]},{"date":"2023-05-31","estimated":1.61,"reported":1.69,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":4757,"close":204.56,"high":205.67,"low":201.75,"open":201.93,"volume":4423200},{"timestamp":1684330200,"date":"2023-05-17","index":4758,"close":209.38,"high":209.49,"low":204.8,"open":206.5,"volume":5772200},{"timestamp":1684416600,"date":"2023-05-18","index":4759,"close":213.32,"high":213.88,"low":209.33,"open":209.5,"volume":5165500},{"timestamp":1684503000,"date":"2023-05-19","index":4760,"close":210.36,"high":213.24,"low":209.93,"open":212.96,"volume":6090800},{"timestamp":1684762200,"date":"2023-05-22","index":4761,"close":210.26,"high":212.82,"low":209.04,"open":209.17,"volume":3890800},{"timestamp":1684848600,"date":"2023-05-23","index":4762,"close":206.64,"high":209.64,"low":206.47,"open":207.74,"volume":4256800},{"timestamp":1684935000,"date":"2023-05-24","index":4763,"close":209.06,"high":210.21,"low":205.42,"open":206.04,"volume":4894000},{"timestamp":1685021400,"date":"2023-05-25","index":4764,"close":209.91,"high":212.33,"low":208.44,"open":212.02,"volume":6496700},{"timestamp":1685107800,"date":"2023-05-26","index":4765,"close":215.44,"high":216.15,"low":212.55,"open":212.8,"volume":6933300},{"timestamp":1685453400,"date":"2023-05-30","index":4766,"close":218.87,"high":222.14,"low":215.73,"open":219.27,"volume":10421000},{"timestamp":1685539800,"date":"2023-05-31","index":4767,"close":223.38,"high":225,"low":217.06,"open":219.55,"volume":19624000}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":4768,"close":212.9,"high":215.36,"low":206.06,"open":208.22,"volume":20907400},{"timestamp":1685712600,"date":"2023-06-02","index":4769,"close":213.03,"high":216.14,"low":210.43,"open":212.9,"volume":11023500},{"timestamp":1685971800,"date":"2023-06-05","index":4770,"close":209.86,"high":212.32,"low":207.06,"open":210.47,"volume":7804400},{"timestamp":1686058200,"date":"2023-06-06","index":4771,"close":212.85,"high":213.4,"low":208.37,"open":208.55,"volume":6796000},{"timestamp":1686144600,"date":"2023-06-07","index":4772,"close":205.73,"high":216.66,"low":204.78,"open":214.88,"volume":9323900},{"timestamp":1686231000,"date":"2023-06-08","index":4773,"close":209.53,"high":210.38,"low":204.85,"open":205.38,"volume":5548600},{"timestamp":1686317400,"date":"2023-06-09","index":4774,"close":215.31,"high":218.66,"low":210.69,"open":210.69,"volume":7676700},{"timestamp":1686576600,"date":"2023-06-12","index":4775,"close":213.69,"high":220.39,"low":212.14,"open":216.15,"volume":11568300},{"timestamp":1686663000,"date":"2023-06-13","index":4776,"close":208.98,"high":216.23,"low":207.92,"open":215.5,"volume":11698900},{"timestamp":1686749400,"date":"2023-06-14","index":4777,"close":209.4,"high":211.71,"low":205.02,"open":207.7,"volume":8963400},{"timestamp":1686835800,"date":"2023-06-15","index":4778,"close":211.92,"high":213.33,"low":207.37,"open":207.95,"volume":7905400}]},{"date":"2023-03-01","estimated":1.36,"reported":1.68,"pre":[{"timestamp":1676385000,"date":"2023-02-14","index":4694,"close":169.96,"high":172.79,"low":167.85,"open":168.22,"volume":8393100},{"timestamp":1676471400,"date":"2023-02-15","index":4695,"close":171.1,"high":171.61,"low":168.24,"open":168.85,"volume":4997000},{"timestamp":1676557800,"date":"2023-02-16","index":4696,"close":168.11,"high":170.37,"low":167.96,"open":168.99,"volume":7483500},{"timestamp":1676644200,"date":"2023-02-17","index":4697,"close":165.17,"high":167.11,"low":162.74,"open":165.03,"volume":8084500},{"timestamp":1676989800,"date":"2023-02-21","index":4698,"close":161.62,"high":164.51,"low":161.45,"open":163.74,"volume":5210800},{"timestamp":1677076200,"date":"2023-02-22","index":4699,"close":163.36,"high":165,"low":162.11,"open":163.11,"volume":4343700},{"timestamp":1677162600,"date":"2023-02-23","index":4700,"close":164.12,"high":165.47,"low":161.57,"open":165.29,"volume":4679400},{"timestamp":1677249000,"date":"2023-02-24","index":4701,"close":162.2,"high":162.39,"low":159.66,"open":160.59,"volume":6569900},{"timestamp":1677508200,"date":"2023-02-27","index":4702,"close":163.14,"high":164.77,"low":162.22,"open":163.84,"volume":6891200},{"timestamp":1677594600,"date":"2023-02-28","index":4703,"close":163.61,"high":164.45,"low":161.53,"open":162.53,"volume":6912600},{"timestamp":1677681000,"date":"2023-03-01","index":4704,"close":167.35,"high":167.98,"low":162.98,"open":162.99,"volume":15841200}],"post":[{"timestamp":1677767400,"date":"2023-03-02","index":4705,"close":186.59,"high":193.91,"low":185.2,"open":193.12,"volume":37712500},{"timestamp":1677853800,"date":"2023-03-03","index":4706,"close":186.43,"high":189.77,"low":184.29,"open":188.07,"volume":12087200},{"timestamp":1678113000,"date":"2023-03-06","index":4707,"close":183.8,"high":189,"low":183.63,"open":185.07,"volume":10770300},{"timestamp":1678199400,"date":"2023-03-07","index":4708,"close":183.32,"high":186.16,"low":183.03,"open":184.46,"volume":9024300},{"timestamp":1678285800,"date":"2023-03-08","index":4709,"close":182.95,"high":184.9,"low":181.8,"open":183.3,"volume":6749100},{"timestamp":1678372200,"date":"2023-03-09","index":4710,"close":178.72,"high":183.84,"low":178.54,"open":183.1,"volume":7102400},{"timestamp":1678458600,"date":"2023-03-10","index":4711,"close":173.18,"high":179.36,"low":171.71,"open":178.5,"volume":14109000},{"timestamp":1678714200,"date":"2023-03-13","index":4712,"close":175.51,"high":177.1,"low":170,"open":171,"volume":9154800},{"timestamp":1678800600,"date":"2023-03-14","index":4713,"close":182.89,"high":185.31,"low":179.11,"open":180,"volume":10138100},{"timestamp":1678887000,"date":"2023-03-15","index":4714,"close":182.91,"high":183.86,"low":178.21,"open":179.16,"volume":7716900},{"timestamp":1678973400,"date":"2023-03-16","index":4715,"close":187.3,"high":187.65,"low":182.98,"open":183.3,"volume":8369500}]},{"date":"2022-11-30","estimated":1.21,"reported":1.4,"pre":[{"timestamp":1668522600,"date":"2022-11-15","index":4633,"close":162.07,"high":165.25,"low":160.75,"open":162.68,"volume":8116100},{"timestamp":1668609000,"date":"2022-11-16","index":4634,"close":155.12,"high":160.82,"low":153.83,"open":160,"volume":6454700},{"timestamp":1668695400,"date":"2022-11-17","index":4635,"close":149.69,"high":151.76,"low":148.34,"open":150.19,"volume":7357900},{"timestamp":1668781800,"date":"2022-11-18","index":4636,"close":148.04,"high":152.32,"low":145.65,"open":151.84,"volume":7555700},{"timestamp":1669041000,"date":"2022-11-21","index":4637,"close":144.85,"high":147.34,"low":143.4,"open":146.02,"volume":8015900},{"timestamp":1669127400,"date":"2022-11-22","index":4638,"close":149.25,"high":149.38,"low":142.92,"open":145.2,"volume":7017700},{"timestamp":1669213800,"date":"2022-11-23","index":4639,"close":152.24,"high":152.91,"low":147.55,"open":147.62,"volume":5558900},{"timestamp":1669386600,"date":"2022-11-25","index":4640,"close":153.35,"high":154.04,"low":151.38,"open":152.07,"volume":3023700},{"timestamp":1669645800,"date":"2022-11-28","index":4641,"close":153.69,"high":155.32,"low":152,"open":152,"volume":7931700},{"timestamp":1669732200,"date":"2022-11-29","index":4642,"close":151.68,"high":154.02,"low":151.26,"open":152.72,"volume":6398100},{"timestamp":1669818600,"date":"2022-11-30","index":4643,"close":160.25,"high":160.25,"low":150.13,"open":150.75,"volume":14591500}],"post":[{"timestamp":1669905000,"date":"2022-12-01","index":4644,"close":147,"high":147.59,"low":142.08,"open":147.55,"volume":33721500},{"timestamp":1669991400,"date":"2022-12-02","index":4645,"close":144.56,"high":145.21,"low":142.78,"open":144.29,"volume":15086700},{"timestamp":1670250600,"date":"2022-12-05","index":4646,"close":133.93,"high":144.39,"low":132.88,"open":142.8,"volume":20294600},{"timestamp":1670337000,"date":"2022-12-06","index":4647,"close":133.27,"high":134.55,"low":130.91,"open":132.71,"volume":16981800},{"timestamp":1670423400,"date":"2022-12-07","index":4648,"close":130.48,"high":133.75,"low":130.02,"open":132.5,"volume":12915900},{"timestamp":1670509800,"date":"2022-12-08","index":4649,"close":130.13,"high":131.46,"low":127.02,"open":128.43,"volume":15156900},{"timestamp":1670596200,"date":"2022-12-09","index":4650,"close":131.11,"high":133.37,"low":128.36,"open":129.74,"volume":10287500},{"timestamp":1670855400,"date":"2022-12-12","index":4651,"close":133.11,"high":134.09,"low":130.95,"open":131.1,"volume":11852400},{"timestamp":1670941800,"date":"2022-12-13","index":4652,"close":135.62,"high":139.88,"low":134.04,"open":137.39,"volume":12579800},{"timestamp":1671028200,"date":"2022-12-14","index":4653,"close":134.75,"high":137.27,"low":133.23,"open":135.01,"volume":9611800},{"timestamp":1671114600,"date":"2022-12-15","index":4654,"close":130.44,"high":134.12,"low":129.68,"open":131.67,"volume":10807300}]},{"date":"2022-08-24","estimated":1.02,"reported":1.19,"pre":[{"timestamp":1660138200,"date":"2022-08-10","index":4565,"close":188.61,"high":189.57,"low":186.21,"open":188.16,"volume":4179200},{"timestamp":1660224600,"date":"2022-08-11","index":4566,"close":186.73,"high":192.5,"low":186.32,"open":192.13,"volume":4175100},{"timestamp":1660311000,"date":"2022-08-12","index":4567,"close":189.89,"high":190.02,"low":185.51,"open":186.63,"volume":3846200},{"timestamp":1660570200,"date":"2022-08-15","index":4568,"close":191.06,"high":192.11,"low":188.9,"open":189.05,"volume":2768500},{"timestamp":1660656600,"date":"2022-08-16","index":4569,"close":189.59,"high":190.85,"low":186.36,"open":189.55,"volume":3835900},{"timestamp":1660743000,"date":"2022-08-17","index":4570,"close":187.96,"high":189.43,"low":186.47,"open":187.72,"volume":3181300},{"timestamp":1660829400,"date":"2022-08-18","index":4571,"close":187.93,"high":188.57,"low":186.61,"open":188.42,"volume":2791600},{"timestamp":1660915800,"date":"2022-08-19","index":4572,"close":183.77,"high":185.44,"low":181.58,"open":185.22,"volume":4346100},{"timestamp":1661175000,"date":"2022-08-22","index":4573,"close":176.98,"high":180.59,"low":176.06,"open":180,"volume":5182900},{"timestamp":1661261400,"date":"2022-08-23","index":4574,"close":176,"high":178.11,"low":174.91,"open":175.88,"volume":5076800},{"timestamp":1661347800,"date":"2022-08-24","index":4575,"close":180.01,"high":181.23,"low":176.06,"open":176.67,"volume":11438800}],"post":[{"timestamp":1661434200,"date":"2022-08-25","index":4576,"close":173.91,"high":174.14,"low":165.56,"open":168.58,"volume":24025600},{"timestamp":1661520600,"date":"2022-08-26","index":4577,"close":165.23,"high":176.3,"low":164.63,"open":173.96,"volume":11074700},{"timestamp":1661779800,"date":"2022-08-29","index":4578,"close":160.21,"high":165.82,"low":160.05,"open":164.28,"volume":9329900},{"timestamp":1661866200,"date":"2022-08-30","index":4579,"close":159.67,"high":163.85,"low":158.38,"open":162.14,"volume":8079400},{"timestamp":1661952600,"date":"2022-08-31","index":4580,"close":156.12,"high":161.21,"low":155.97,"open":159.79,"volume":9166100},{"timestamp":1662039000,"date":"2022-09-01","index":4581,"close":153.53,"high":155.33,"low":150.87,"open":154.87,"volume":9924000},{"timestamp":1662125400,"date":"2022-09-02","index":4582,"close":153.69,"high":158.67,"low":152.96,"open":156.46,"volume":7315700},{"timestamp":1662471000,"date":"2022-09-06","index":4583,"close":151.72,"high":154.43,"low":150.82,"open":152.88,"volume":6373700},{"timestamp":1662557400,"date":"2022-09-07","index":4584,"close":153.28,"high":154.06,"low":150.48,"open":151.29,"volume":6211400},{"timestamp":1662643800,"date":"2022-09-08","index":4585,"close":156.9,"high":157.03,"low":151.78,"open":152.32,"volume":6659200},{"timestamp":1662730200,"date":"2022-09-09","index":4586,"close":162.59,"high":163.29,"low":158.47,"open":158.6,"volume":5642300}]},{"date":"2022-05-31","estimated":0.94,"reported":0.98,"pre":[{"timestamp":1652707800,"date":"2022-05-16","index":4506,"close":164.12,"high":166.11,"low":161.88,"open":164.74,"volume":5065800},{"timestamp":1652794200,"date":"2022-05-17","index":4507,"close":163.73,"high":169.1,"low":158.27,"open":167.33,"volume":7317700},{"timestamp":1652880600,"date":"2022-05-18","index":4508,"close":157.33,"high":164.52,"low":156.19,"open":162.82,"volume":7454400},{"timestamp":1652967000,"date":"2022-05-19","index":4509,"close":155.6,"high":159.25,"low":154.73,"open":155.23,"volume":8382200},{"timestamp":1653053400,"date":"2022-05-20","index":4510,"close":159.65,"high":160.73,"low":154.55,"open":158.74,"volume":9068700},{"timestamp":1653312600,"date":"2022-05-23","index":4511,"close":160.32,"high":160.73,"low":155.91,"open":159.84,"volume":6148800},{"timestamp":1653399000,"date":"2022-05-24","index":4512,"close":156.93,"high":158.39,"low":154.55,"open":157.77,"volume":6928400},{"timestamp":1653485400,"date":"2022-05-25","index":4513,"close":159.65,"high":161.89,"low":155.32,"open":155.32,"volume":7436800},{"timestamp":1653571800,"date":"2022-05-26","index":4514,"close":162.46,"high":163.69,"low":157.57,"open":159.69,"volume":6697700},{"timestamp":1653658200,"date":"2022-05-27","index":4515,"close":165.1,"high":165.23,"low":160.25,"open":160.67,"volume":7883600},{"timestamp":1654003800,"date":"2022-05-31","index":4516,"close":160.24,"high":167.28,"low":159.35,"open":166.96,"volume":18114600}],"post":[{"timestamp":1654090200,"date":"2022-06-01","index":4517,"close":176.07,"high":184.42,"low":174.37,"open":178.01,"volume":37037400},{"timestamp":1654176600,"date":"2022-06-02","index":4518,"close":188.4,"high":190.13,"low":174.7,"open":175,"volume":19231200},{"timestamp":1654263000,"date":"2022-06-03","index":4519,"close":184.91,"high":189.64,"low":183.8,"open":185,"volume":9224000},{"timestamp":1654522200,"date":"2022-06-06","index":4520,"close":182.87,"high":190.42,"low":181.7,"open":188.93,"volume":5811700},{"timestamp":1654608600,"date":"2022-06-07","index":4521,"close":187.15,"high":188.6,"low":181.71,"open":181.71,"volume":6331100},{"timestamp":1654695000,"date":"2022-06-08","index":4522,"close":189.19,"high":190.56,"low":185.39,"open":187,"volume":6226200},{"timestamp":1654781400,"date":"2022-06-09","index":4523,"close":187.11,"high":192.68,"low":186.61,"open":188.53,"volume":8467700},{"timestamp":1654867800,"date":"2022-06-10","index":4524,"close":178.45,"high":183.95,"low":177.2,"open":183.63,"volume":7855800},{"timestamp":1655127000,"date":"2022-06-13","index":4525,"close":166.03,"high":172.68,"low":165.06,"open":170.55,"volume":10726200},{"timestamp":1655213400,"date":"2022-06-14","index":4526,"close":164.45,"high":169.63,"low":162.15,"open":168.73,"volume":8576200},{"timestamp":1655299800,"date":"2022-06-15","index":4527,"close":168.55,"high":171.5,"low":164.68,"open":166.73,"volume":7740700}]},{"date":"2022-03-01","estimated":0.74,"reported":0.84,"pre":[{"timestamp":1644849000,"date":"2022-02-14","index":4443,"close":206.4,"high":209.9,"low":204.63,"open":205.8,"volume":7005900},{"timestamp":1644935400,"date":"2022-02-15","index":4444,"close":214.25,"high":214.57,"low":208.52,"open":209.75,"volume":6353000},{"timestamp":1645021800,"date":"2022-02-16","index":4445,"close":211.74,"high":212.42,"low":208.21,"open":211,"volume":7072700},{"timestamp":1645108200,"date":"2022-02-17","index":4446,"close":200.03,"high":209.75,"low":199.5,"open":208.33,"volume":8820100},{"timestamp":1645194600,"date":"2022-02-18","index":4447,"close":196.84,"high":202.6,"low":195.79,"open":200.4,"volume":6691800},{"timestamp":1645540200,"date":"2022-02-22","index":4448,"close":195.13,"high":201.46,"low":193.53,"open":195.53,"volume":8434800},{"timestamp":1645626600,"date":"2022-02-23","index":4449,"close":190.54,"high":199,"low":190.13,"open":196.35,"volume":7784300},{"timestamp":1645713000,"date":"2022-02-24","index":4450,"close":204.29,"high":204.9,"low":184.44,"open":184.74,"volume":11792600},{"timestamp":1645799400,"date":"2022-02-25","index":4451,"close":208.09,"high":208.47,"low":201.61,"open":204.72,"volume":5853600},{"timestamp":1646058600,"date":"2022-02-28","index":4452,"close":210.53,"high":211.67,"low":206.95,"open":207.79,"volume":7904700},{"timestamp":1646145000,"date":"2022-03-01","index":4453,"close":208.89,"high":214.39,"low":208.46,"open":213.4,"volume":12587300}],"post":[{"timestamp":1646231400,"date":"2022-03-02","index":4454,"close":210.39,"high":217.31,"low":201.15,"open":216.1,"volume":16670100},{"timestamp":1646317800,"date":"2022-03-03","index":4455,"close":204.75,"high":211.63,"low":204.22,"open":210.39,"volume":6559900},{"timestamp":1646404200,"date":"2022-03-04","index":4456,"close":203.01,"high":206.38,"low":199.26,"open":204.7,"volume":6813600},{"timestamp":1646663400,"date":"2022-03-07","index":4457,"close":196.23,"high":204.93,"low":196.04,"open":203.45,"volume":7043500},{"timestamp":1646749800,"date":"2022-03-08","index":4458,"close":192.08,"high":197.2,"low":189.2,"open":194.28,"volume":8229000},{"timestamp":1646836200,"date":"2022-03-09","index":4459,"close":203.16,"high":205.23,"low":197.22,"open":198.35,"volume":6881300},{"timestamp":1646922600,"date":"2022-03-10","index":4460,"close":200.15,"high":201.2,"low":197.53,"open":199.1,"volume":5604200},{"timestamp":1647009000,"date":"2022-03-11","index":4461,"close":197.9,"high":204.77,"low":197.63,"open":204.77,"volume":5196900},{"timestamp":1647264600,"date":"2022-03-14","index":4462,"close":193.12,"high":200.16,"low":191.82,"open":198.24,"volume":5665500},{"timestamp":1647351000,"date":"2022-03-15","index":4463,"close":196.14,"high":199.96,"low":192.74,"open":198.53,"volume":5276300},{"timestamp":1647437400,"date":"2022-03-16","index":4464,"close":205.57,"high":205.9,"low":197.33,"open":198.66,"volume":6043400}]},{"date":"2021-11-30","estimated":0.92,"reported":1.27,"pre":[{"timestamp":1636986600,"date":"2021-11-15","index":4381,"close":305.49,"high":307.76,"low":303.23,"open":306.9,"volume":3595300},{"timestamp":1637073000,"date":"2021-11-16","index":4382,"close":307.09,"high":307.58,"low":302.72,"open":304.08,"volume":2989400},{"timestamp":1637159400,"date":"2021-11-17","index":4383,"close":308.02,"high":309.9,"low":307.25,"open":307.78,"volume":3864700},{"timestamp":1637245800,"date":"2021-11-18","index":4384,"close":302.99,"high":306.99,"low":299.58,"open":306.16,"volume":4443100},{"timestamp":1637332200,"date":"2021-11-19","index":4385,"close":301.17,"high":306,"low":301.1,"open":305.71,"volume":4758900},{"timestamp":1637591400,"date":"2021-11-22","index":4386,"close":296.84,"high":305.49,"low":296.72,"open":301.84,"volume":4474700},{"timestamp":1637677800,"date":"2021-11-23","index":4387,"close":291.42,"high":296.47,"low":288.31,"open":293.65,"volume":6431100},{"timestamp":1637764200,"date":"2021-11-24","index":4388,"close":289.17,"high":289.45,"low":283.2,"open":286.04,"volume":5091400},{"timestamp":1637937000,"date":"2021-11-26","index":4389,"close":284.21,"high":287.57,"low":283.04,"open":284.5,"volume":4195300},{"timestamp":1638196200,"date":"2021-11-29","index":4390,"close":296.74,"high":298.39,"low":284.7,"open":289.52,"volume":8215600},{"timestamp":1638282600,"date":"2021-11-30","index":4391,"close":284.96,"high":299.27,"low":283.4,"open":296.19,"volume":13597600}],"post":[{"timestamp":1638369000,"date":"2021-12-01","index":4392,"close":251.5,"high":276.94,"low":251.46,"open":271.26,"volume":30723100},{"timestamp":1638455400,"date":"2021-12-02","index":4393,"close":261.2,"high":262.58,"low":252.14,"open":252.82,"volume":12200800},{"timestamp":1638541800,"date":"2021-12-03","index":4394,"close":258.32,"high":261.75,"low":251.7,"open":261.55,"volume":8944000},{"timestamp":1638801000,"date":"2021-12-06","index":4395,"close":258.75,"high":259.23,"low":250.71,"open":256.1,"volume":7123000},{"timestamp":1638887400,"date":"2021-12-07","index":4396,"close":266.99,"high":270.23,"low":263.6,"open":265.47,"volume":7401200},{"timestamp":1638973800,"date":"2021-12-08","index":4397,"close":266.31,"high":268.5,"low":264.57,"open":268.31,"volume":4586500},{"timestamp":1639060200,"date":"2021-12-09","index":4398,"close":264.32,"high":266.68,"low":262.64,"open":266.04,"volume":3967000},{"timestamp":1639146600,"date":"2021-12-10","index":4399,"close":266.03,"high":270.57,"low":264.44,"open":266.1,"volume":3480100},{"timestamp":1639405800,"date":"2021-12-13","index":4400,"close":265.76,"high":270.56,"low":264.61,"open":265.8,"volume":3625700},{"timestamp":1639492200,"date":"2021-12-14","index":4401,"close":255.59,"high":262.15,"low":253.3,"open":262,"volume":7227300},{"timestamp":1639578600,"date":"2021-12-15","index":4402,"close":260.04,"high":260.19,"low":251.9,"open":254.85,"volume":6484900}]},{"date":"2021-08-25","estimated":0.92,"reported":1.48,"pre":[{"timestamp":1628688600,"date":"2021-08-11","index":4314,"close":242.28,"high":246.15,"low":240.1,"open":244.67,"volume":3999200},{"timestamp":1628775000,"date":"2021-08-12","index":4315,"close":248.39,"high":248.43,"low":241.93,"open":242.5,"volume":4467400},{"timestamp":1628861400,"date":"2021-08-13","index":4316,"close":251.56,"high":253.77,"low":248.87,"open":251.71,"volume":5986400},{"timestamp":1629120600,"date":"2021-08-16","index":4317,"close":249.2,"high":251,"low":244.47,"open":250.17,"volume":4047500},{"timestamp":1629207000,"date":"2021-08-17","index":4318,"close":246.99,"high":249.2,"low":245.94,"open":248.26,"volume":3472600},{"timestamp":1629293400,"date":"2021-08-18","index":4319,"close":251.22,"high":256.8,"low":247.72,"open":248,"volume":8306700},{"timestamp":1629379800,"date":"2021-08-19","index":4320,"close":253.07,"high":255.44,"low":248.38,"open":249.17,"volume":6600800},{"timestamp":1629466200,"date":"2021-08-20","index":4321,"close":256.13,"high":257.87,"low":252.61,"open":253,"volume":5510700},{"timestamp":1629725400,"date":"2021-08-23","index":4322,"close":260.52,"high":261.86,"low":256.57,"open":257,"volume":7603900},{"timestamp":1629811800,"date":"2021-08-24","index":4323,"close":259.66,"high":262.5,"low":259.06,"open":261.92,"volume":6685200},{"timestamp":1629898200,"date":"2021-08-25","index":4324,"close":260.85,"high":261.9,"low":258.75,"open":260.86,"volume":9701000}],"post":[{"timestamp":1629984600,"date":"2021-08-26","index":4325,"close":267.79,"high":275.22,"low":267.36,"open":269.8,"volume":18987000},{"timestamp":1630071000,"date":"2021-08-27","index":4326,"close":266.53,"high":270.91,"low":265.43,"open":267.86,"volume":7992500},{"timestamp":1630330200,"date":"2021-08-30","index":4327,"close":264.97,"high":267.58,"low":264.75,"open":265.81,"volume":5730000},{"timestamp":1630416600,"date":"2021-08-31","index":4328,"close":265.27,"high":266.77,"low":262.7,"open":264.77,"volume":5901500},{"timestamp":1630503000,"date":"2021-09-01","index":4329,"close":268.32,"high":273.26,"low":265.59,"open":266.27,"volume":7189000},{"timestamp":1630589400,"date":"2021-09-02","index":4330,"close":264.15,"high":269.26,"low":263.92,"open":269,"volume":4498300},{"timestamp":1630675800,"date":"2021-09-03","index":4331,"close":267.08,"high":267.41,"low":261.8,"open":263.6,"volume":7356700},{"timestamp":1631021400,"date":"2021-09-07","index":4332,"close":265.21,"high":267.9,"low":264.07,"open":266.54,"volume":4672500},{"timestamp":1631107800,"date":"2021-09-08","index":4333,"close":262.62,"high":264.34,"low":261.58,"open":263.62,"volume":3851500},{"timestamp":1631194200,"date":"2021-09-09","index":4334,"close":260.74,"high":263.71,"low":260.45,"open":261.82,"volume":4126500},{"timestamp":1631280600,"date":"2021-09-10","index":4335,"close":257.2,"high":261.59,"low":256.5,"open":261,"volume":5280900}]},{"date":"2021-05-27","estimated":0.88,"reported":1.21,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":4252,"close":211.86,"high":215.64,"low":210.47,"open":212.97,"volume":5337000},{"timestamp":1620999000,"date":"2021-05-14","index":4253,"close":217.66,"high":218.27,"low":214.15,"open":214.19,"volume":4429000},{"timestamp":1621258200,"date":"2021-05-17","index":4254,"close":215.06,"high":217.72,"low":212.82,"open":216.59,"volume":3816100},{"timestamp":1621344600,"date":"2021-05-18","index":4255,"close":214.33,"high":217.35,"low":213.79,"open":215.44,"volume":3540600},{"timestamp":1621431000,"date":"2021-05-19","index":4256,"close":221.34,"high":221.6,"low":214.51,"open":215.85,"volume":8092100},{"timestamp":1621517400,"date":"2021-05-20","index":4257,"close":223.78,"high":226.83,"low":222.36,"open":222.98,"volume":6705500},{"timestamp":1621603800,"date":"2021-05-21","index":4258,"close":222.58,"high":225.78,"low":222.44,"open":225.21,"volume":4913600},{"timestamp":1621863000,"date":"2021-05-24","index":4259,"close":226.99,"high":227.6,"low":224.21,"open":225,"volume":5288300},{"timestamp":1621949400,"date":"2021-05-25","index":4260,"close":227.71,"high":229.72,"low":226.28,"open":228,"volume":6256300},{"timestamp":1622035800,"date":"2021-05-26","index":4261,"close":229.68,"high":230.24,"low":228.29,"open":228.48,"volume":5807100},{"timestamp":1622122200,"date":"2021-05-27","index":4262,"close":225.83,"high":229.52,"low":225.39,"open":229.52,"volume":15344100}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":4263,"close":238.1,"high":243.5,"low":237.83,"open":239.22,"volume":17810800},{"timestamp":1622554200,"date":"2021-06-01","index":4264,"close":236.2,"high":238.4,"low":232.46,"open":238,"volume":8103900},{"timestamp":1622640600,"date":"2021-06-02","index":4265,"close":234.62,"high":238.29,"low":233.9,"open":234.4,"volume":5543900},{"timestamp":1622727000,"date":"2021-06-03","index":4266,"close":230.84,"high":233.18,"low":229.43,"open":232.89,"volume":5109000},{"timestamp":1622813400,"date":"2021-06-04","index":4267,"close":237.48,"high":237.89,"low":231.52,"open":231.63,"volume":6177600},{"timestamp":1623072600,"date":"2021-06-07","index":4268,"close":238.14,"high":239.47,"low":235.84,"open":236.6,"volume":3510800},{"timestamp":1623159000,"date":"2021-06-08","index":4269,"close":236.42,"high":241.79,"low":235.67,"open":238.8,"volume":5827300},{"timestamp":1623245400,"date":"2021-06-09","index":4270,"close":236.09,"high":238.87,"low":235.51,"open":238.87,"volume":3350900},{"timestamp":1623331800,"date":"2021-06-10","index":4271,"close":240.19,"high":240.29,"low":235.15,"open":236,"volume":4659500},{"timestamp":1623418200,"date":"2021-06-11","index":4272,"close":240.31,"high":240.37,"low":238.41,"open":239.03,"volume":4624200},{"timestamp":1623677400,"date":"2021-06-14","index":4273,"close":246.26,"high":246.64,"low":240.48,"open":240.7,"volume":6764700}]},{"date":"2021-02-25","estimated":0.75,"reported":1.04,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":4188,"close":236.72,"high":238.22,"low":233.96,"open":237.45,"volume":5535600},{"timestamp":1613053800,"date":"2021-02-11","index":4189,"close":241.24,"high":242.89,"low":238.58,"open":238.93,"volume":6091600},{"timestamp":1613140200,"date":"2021-02-12","index":4190,"close":240.37,"high":241.56,"low":238.91,"open":240.95,"volume":4314400},{"timestamp":1613485800,"date":"2021-02-16","index":4191,"close":248.59,"high":251.23,"low":243.8,"open":245,"volume":10837600},{"timestamp":1613572200,"date":"2021-02-17","index":4192,"close":247.66,"high":249.5,"low":245.5,"open":248.59,"volume":5879200},{"timestamp":1613658600,"date":"2021-02-18","index":4193,"close":247.01,"high":248.01,"low":242.57,"open":245.97,"volume":4152800},{"timestamp":1613745000,"date":"2021-02-19","index":4194,"close":246.56,"high":249.39,"low":245.98,"open":248,"volume":4647700},{"timestamp":1614004200,"date":"2021-02-22","index":4195,"close":240.95,"high":244.52,"low":240.38,"open":244.26,"volume":5055000},{"timestamp":1614090600,"date":"2021-02-23","index":4196,"close":235.64,"high":238.96,"low":229.01,"open":235.26,"volume":8641600},{"timestamp":1614177000,"date":"2021-02-24","index":4197,"close":240.47,"high":241.5,"low":231.51,"open":235.53,"volume":6128300},{"timestamp":1614263400,"date":"2021-02-25","index":4198,"close":231.08,"high":240.35,"low":229.77,"open":238.53,"volume":8828900}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":4199,"close":216.5,"high":230.5,"low":216.34,"open":229.39,"volume":20372900},{"timestamp":1614609000,"date":"2021-03-01","index":4200,"close":217.54,"high":220.2,"low":215.03,"open":219.9,"volume":14027700},{"timestamp":1614695400,"date":"2021-03-02","index":4201,"close":213.47,"high":218.6,"low":213.34,"open":218.4,"volume":10211500},{"timestamp":1614781800,"date":"2021-03-03","index":4202,"close":206,"high":213.32,"low":205.4,"open":212.83,"volume":11459000},{"timestamp":1614868200,"date":"2021-03-04","index":4203,"close":205.33,"high":209.09,"low":201.51,"open":206.84,"volume":12800500},{"timestamp":1614954600,"date":"2021-03-05","index":4204,"close":210.76,"high":212.35,"low":203.22,"open":210.01,"volume":11406000},{"timestamp":1615213800,"date":"2021-03-08","index":4205,"close":207.72,"high":214.9,"low":207.57,"open":213.62,"volume":9576400},{"timestamp":1615300200,"date":"2021-03-09","index":4206,"close":211.53,"high":215.79,"low":211.17,"open":212.18,"volume":9732200},{"timestamp":1615386600,"date":"2021-03-10","index":4207,"close":211.96,"high":216.15,"low":211.77,"open":214.72,"volume":7186400},{"timestamp":1615473000,"date":"2021-03-11","index":4208,"close":215.95,"high":218.17,"low":214.35,"open":215,"volume":6431000},{"timestamp":1615559400,"date":"2021-03-12","index":4209,"close":212.21,"high":213.85,"low":209.3,"open":213.45,"volume":6114600}]},{"date":"2020-12-01","estimated":0.75,"reported":1.74,"pre":[{"timestamp":1605537000,"date":"2020-11-16","index":4130,"close":249.89,"high":253.49,"low":248.18,"open":249.52,"volume":5712600},{"timestamp":1605623400,"date":"2020-11-17","index":4131,"close":256.17,"high":258.27,"low":250.46,"open":253.74,"volume":5090700},{"timestamp":1605709800,"date":"2020-11-18","index":4132,"close":257.16,"high":262.66,"low":255.85,"open":256.4,"volume":5880500},{"timestamp":1605796200,"date":"2020-11-19","index":4133,"close":264.65,"high":267.09,"low":255.66,"open":256.84,"volume":8084600},{"timestamp":1605882600,"date":"2020-11-20","index":4134,"close":258.04,"high":265.02,"low":257.82,"open":263.59,"volume":7286100},{"timestamp":1606141800,"date":"2020-11-23","index":4135,"close":257.64,"high":261.74,"low":254.61,"open":261.23,"volume":5383600},{"timestamp":1606228200,"date":"2020-11-24","index":4136,"close":260.84,"high":262.31,"low":257.82,"open":260,"volume":5797300},{"timestamp":1606314600,"date":"2020-11-25","index":4137,"close":246.82,"high":266.1,"low":245.05,"open":263.73,"volume":26394900},{"timestamp":1606487400,"date":"2020-11-27","index":4138,"close":247.63,"high":251.84,"low":247.03,"open":251,"volume":7395000},{"timestamp":1606746600,"date":"2020-11-30","index":4139,"close":245.8,"high":247.63,"low":236.07,"open":245.48,"volume":18966400},{"timestamp":1606833000,"date":"2020-12-01","index":4140,"close":241.35,"high":246.7,"low":238.7,"open":245,"volume":18872000}],"post":[{"timestamp":1606919400,"date":"2020-12-02","index":4141,"close":220.78,"high":226,"low":215.63,"open":225.48,"volume":52225500},{"timestamp":1607005800,"date":"2020-12-03","index":4142,"close":220.97,"high":226.11,"low":220.13,"open":226.11,"volume":21395300},{"timestamp":1607092200,"date":"2020-12-04","index":4143,"close":225.86,"high":228.6,"low":221.82,"open":223.82,"volume":20504800},{"timestamp":1607351400,"date":"2020-12-07","index":4144,"close":227.7,"high":229.87,"low":226.25,"open":228.11,"volume":12864100},{"timestamp":1607437800,"date":"2020-12-08","index":4145,"close":227.86,"high":229.5,"low":225.66,"open":228.65,"volume":12116800},{"timestamp":1607524200,"date":"2020-12-09","index":4146,"close":220.57,"high":228.84,"low":220.07,"open":228.05,"volume":15651800},{"timestamp":1607610600,"date":"2020-12-10","index":4147,"close":222.92,"high":224.31,"low":220.16,"open":220.57,"volume":9258600},{"timestamp":1607697000,"date":"2020-12-11","index":4148,"close":222.42,"high":222.74,"low":219.98,"open":221.92,"volume":8214400},{"timestamp":1607956200,"date":"2020-12-14","index":4149,"close":221.27,"high":223.47,"low":220.45,"open":223.09,"volume":8508500},{"timestamp":1608042600,"date":"2020-12-15","index":4150,"close":220.15,"high":222.14,"low":218.2,"open":222.07,"volume":10766800},{"timestamp":1608129000,"date":"2020-12-16","index":4151,"close":223.62,"high":224,"low":220.25,"open":221.48,"volume":8821400}]},{"date":"2020-08-25","estimated":0.67,"reported":1.44,"pre":[{"timestamp":1597152600,"date":"2020-08-11","index":4062,"close":191.99,"high":195.84,"low":191.72,"open":193.62,"volume":5015400},{"timestamp":1597239000,"date":"2020-08-12","index":4063,"close":192.62,"high":195.42,"low":192.12,"open":193,"volume":3980300},{"timestamp":1597325400,"date":"2020-08-13","index":4064,"close":195.14,"high":198.07,"low":193.23,"open":193.32,"volume":4711600},{"timestamp":1597411800,"date":"2020-08-14","index":4065,"close":193.46,"high":195.48,"low":192.52,"open":195.22,"volume":2833000},{"timestamp":1597671000,"date":"2020-08-17","index":4066,"close":196.74,"high":197.07,"low":194.42,"open":195.34,"volume":3574500},{"timestamp":1597757400,"date":"2020-08-18","index":4067,"close":204.01,"high":204.8,"low":199,"open":199.33,"volume":7284800},{"timestamp":1597843800,"date":"2020-08-19","index":4068,"close":205.11,"high":207.1,"low":200.03,"open":204,"volume":7080700},{"timestamp":1597930200,"date":"2020-08-20","index":4069,"close":209.51,"high":210.11,"low":203.51,"open":203.85,"volume":5175100},{"timestamp":1598016600,"date":"2020-08-21","index":4070,"close":207.53,"high":210,"low":206.25,"open":209.94,"volume":5727800},{"timestamp":1598275800,"date":"2020-08-24","index":4071,"close":208.46,"high":209.29,"low":205.15,"open":208.88,"volume":5699000},{"timestamp":1598362200,"date":"2020-08-25","index":4072,"close":216.05,"high":218.35,"low":210.8,"open":213.22,"volume":27096500}],"post":[{"timestamp":1598448600,"date":"2020-08-26","index":4073,"close":272.32,"high":277.97,"low":249.47,"open":251.96,"volume":63253400},{"timestamp":1598535000,"date":"2020-08-27","index":4074,"close":276.32,"high":278.28,"low":260.84,"open":267,"volume":22817100},{"timestamp":1598621400,"date":"2020-08-28","index":4075,"close":271.1,"high":275.75,"low":267.4,"open":271.28,"volume":28068000},{"timestamp":1598880600,"date":"2020-08-31","index":4076,"close":272.65,"high":274.71,"low":265.91,"open":270,"volume":16010100},{"timestamp":1598967000,"date":"2020-09-01","index":4077,"close":281.25,"high":281.93,"low":270.58,"open":271,"volume":13293600},{"timestamp":1599053400,"date":"2020-09-02","index":4078,"close":276.69,"high":284.5,"low":268.57,"open":283.47,"volume":12963800},{"timestamp":1599139800,"date":"2020-09-03","index":4079,"close":265.01,"high":271.75,"low":257.41,"open":270.58,"volume":14000600},{"timestamp":1599226200,"date":"2020-09-04","index":4080,"close":254.7,"high":265.67,"low":243.2,"open":262.98,"volume":14374300},{"timestamp":1599571800,"date":"2020-09-08","index":4081,"close":241.27,"high":253.68,"low":240.14,"open":240.57,"volume":15229600},{"timestamp":1599658200,"date":"2020-09-09","index":4082,"close":250.43,"high":253.45,"low":242.96,"open":246.4,"volume":9988600},{"timestamp":1599744600,"date":"2020-09-10","index":4083,"close":247.8,"high":256.51,"low":246.97,"open":254.81,"volume":5945000}]},{"date":"2020-05-28","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":4000,"close":169.64,"high":175.21,"low":166.27,"open":175.17,"volume":12534900},{"timestamp":1589463000,"date":"2020-05-14","index":4001,"close":167,"high":168.57,"low":164.57,"open":168.44,"volume":7442300},{"timestamp":1589549400,"date":"2020-05-15","index":4002,"close":171.33,"high":171.72,"low":166.18,"open":167.27,"volume":5673800},{"timestamp":1589808600,"date":"2020-05-18","index":4003,"close":172.5,"high":177,"low":172.13,"open":174,"volume":6398300},{"timestamp":1589895000,"date":"2020-05-19","index":4004,"close":176.04,"high":178.2,"low":172.75,"open":172.75,"volume":5264000},{"timestamp":1589981400,"date":"2020-05-20","index":4005,"close":176.93,"high":179.14,"low":174.9,"open":178.57,"volume":4951200},{"timestamp":1590067800,"date":"2020-05-21","index":4006,"close":175.26,"high":178.29,"low":174.93,"open":176.93,"volume":4429700},{"timestamp":1590154200,"date":"2020-05-22","index":4007,"close":177.85,"high":178.64,"low":175.45,"open":176.6,"volume":4965100},{"timestamp":1590499800,"date":"2020-05-26","index":4008,"close":176.52,"high":182,"low":176.22,"open":182,"volume":8353600},{"timestamp":1590586200,"date":"2020-05-27","index":4009,"close":176.6,"high":176.61,"low":171.37,"open":176.29,"volume":6340200},{"timestamp":1590672600,"date":"2020-05-28","index":4010,"close":181.1,"high":184.8,"low":177.1,"open":180,"volume":10275200}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":4011,"close":174.79,"high":175,"low":170.69,"open":174.3,"volume":19588900},{"timestamp":1591018200,"date":"2020-06-01","index":4012,"close":176.36,"high":177.52,"low":172.68,"open":173.1,"volume":5711600},{"timestamp":1591104600,"date":"2020-06-02","index":4013,"close":174.23,"high":174.9,"low":171.22,"open":174.85,"volume":8571800},{"timestamp":1591191000,"date":"2020-06-03","index":4014,"close":174.99,"high":175.93,"low":172.84,"open":174.83,"volume":6004000},{"timestamp":1591277400,"date":"2020-06-04","index":4015,"close":171.44,"high":175.43,"low":170,"open":175,"volume":7301600},{"timestamp":1591363800,"date":"2020-06-05","index":4016,"close":173.88,"high":174.19,"low":167,"open":170.11,"volume":8232200},{"timestamp":1591623000,"date":"2020-06-08","index":4017,"close":176.55,"high":176.57,"low":172.66,"open":173.63,"volume":4592600},{"timestamp":1591709400,"date":"2020-06-09","index":4018,"close":174.56,"high":176,"low":173.53,"open":176,"volume":4025600},{"timestamp":1591795800,"date":"2020-06-10","index":4019,"close":182.1,"high":182.5,"low":176.05,"open":176.25,"volume":8127200},{"timestamp":1591882200,"date":"2020-06-11","index":4020,"close":172.05,"high":178.43,"low":172,"open":176.64,"volume":6521200},{"timestamp":1591968600,"date":"2020-06-12","index":4021,"close":175.11,"high":177.69,"low":171.86,"open":175.9,"volume":5443800}]},{"date":"2020-02-25","estimated":0.56,"reported":0.66,"pre":[{"timestamp":1581345000,"date":"2020-02-10","index":3935,"close":189.12,"high":189.27,"low":185.56,"open":186.17,"volume":3873500},{"timestamp":1581431400,"date":"2020-02-11","index":3936,"close":189.11,"high":192.6,"low":188.65,"open":191.48,"volume":4299200},{"timestamp":1581517800,"date":"2020-02-12","index":3937,"close":189.46,"high":190.52,"low":186.77,"open":189.71,"volume":4535400},{"timestamp":1581604200,"date":"2020-02-13","index":3938,"close":188.64,"high":191.05,"low":188.42,"open":188.5,"volume":3132100},{"timestamp":1581690600,"date":"2020-02-14","index":3939,"close":189.95,"high":190.25,"low":188.1,"open":189.35,"volume":3599400},{"timestamp":1582036200,"date":"2020-02-18","index":3940,"close":191.09,"high":191.5,"low":188.92,"open":190.95,"volume":4957000},{"timestamp":1582122600,"date":"2020-02-19","index":3941,"close":192.87,"high":193.92,"low":191.8,"open":192,"volume":3903200},{"timestamp":1582209000,"date":"2020-02-20","index":3942,"close":193.36,"high":195.72,"low":189.77,"open":194,"volume":5451200},{"timestamp":1582295400,"date":"2020-02-21","index":3943,"close":189.5,"high":192.04,"low":186.72,"open":191.84,"volume":5242100},{"timestamp":1582554600,"date":"2020-02-24","index":3944,"close":185.94,"high":187.15,"low":178.79,"open":178.79,"volume":8463300},{"timestamp":1582641000,"date":"2020-02-25","index":3945,"close":181.27,"high":189.98,"low":179.43,"open":188.47,"volume":11361100}],"post":[{"timestamp":1582727400,"date":"2020-02-26","index":3946,"close":178.87,"high":182.67,"low":174.25,"open":176.54,"volume":13923100},{"timestamp":1582813800,"date":"2020-02-27","index":3947,"close":172.15,"high":178.33,"low":170.05,"open":172.21,"volume":9927300},{"timestamp":1582900200,"date":"2020-02-28","index":3948,"close":170.4,"high":171.77,"low":163.12,"open":164.99,"volume":12640800},{"timestamp":1583159400,"date":"2020-03-02","index":3949,"close":176.76,"high":176.79,"low":168.59,"open":172.2,"volume":7761000},{"timestamp":1583245800,"date":"2020-03-03","index":3950,"close":169.37,"high":178.42,"low":167.09,"open":178.41,"volume":8323500},{"timestamp":1583332200,"date":"2020-03-04","index":3951,"close":175.69,"high":175.81,"low":169.63,"open":172.25,"volume":5846300},{"timestamp":1583418600,"date":"2020-03-05","index":3952,"close":169.6,"high":173.75,"low":168.1,"open":172.57,"volume":5797500},{"timestamp":1583505000,"date":"2020-03-06","index":3953,"close":164.08,"high":167.57,"low":158.54,"open":165.67,"volume":9757700},{"timestamp":1583760600,"date":"2020-03-09","index":3954,"close":151.21,"high":157.71,"low":150.64,"open":151.7,"volume":9657100},{"timestamp":1583847000,"date":"2020-03-10","index":3955,"close":161.34,"high":161.47,"low":151,"open":157.23,"volume":11443900},{"timestamp":1583933400,"date":"2020-03-11","index":3956,"close":154.57,"high":159.62,"low":150.15,"open":157.68,"volume":10341300}]},{"date":"2019-12-03","estimated":0.66,"reported":0.75,"pre":[{"timestamp":1574087400,"date":"2019-11-18","index":3879,"close":162.77,"high":164,"low":161.89,"open":164,"volume":5556700},{"timestamp":1574173800,"date":"2019-11-19","index":3880,"close":163.96,"high":164.45,"low":161.84,"open":163.64,"volume":4952900},{"timestamp":1574260200,"date":"2019-11-20","index":3881,"close":164.2,"high":166.34,"low":162.25,"open":163.44,"volume":8450300},{"timestamp":1574346600,"date":"2019-11-21","index":3882,"close":162.88,"high":165.91,"low":162.21,"open":165.32,"volume":5724200},{"timestamp":1574433000,"date":"2019-11-22","index":3883,"close":162.81,"high":163.49,"low":161.38,"open":162.98,"volume":3761900},{"timestamp":1574692200,"date":"2019-11-25","index":3884,"close":161.71,"high":164.65,"low":161.45,"open":163.78,"volume":5509300},{"timestamp":1574778600,"date":"2019-11-26","index":3885,"close":162.54,"high":162.61,"low":161.31,"open":161.56,"volume":5881400},{"timestamp":1574865000,"date":"2019-11-27","index":3886,"close":161.51,"high":162.83,"low":161.11,"open":161.92,"volume":4012800},{"timestamp":1575037800,"date":"2019-11-29","index":3887,"close":162.89,"high":163.41,"low":161.32,"open":161.61,"volume":2432500},{"timestamp":1575297000,"date":"2019-12-02","index":3888,"close":161,"high":163.21,"low":158.1,"open":163.1,"volume":5117400},{"timestamp":1575383400,"date":"2019-12-03","index":3889,"close":161.57,"high":161.85,"low":156.19,"open":156.96,"volume":6216400}],"post":[{"timestamp":1575469800,"date":"2019-12-04","index":3890,"close":156.43,"high":160.69,"low":154.5,"open":160.38,"volume":17803300},{"timestamp":1575556200,"date":"2019-12-05","index":3891,"close":158.22,"high":158.92,"low":155.25,"open":155.74,"volume":7126600},{"timestamp":1575642600,"date":"2019-12-06","index":3892,"close":158.01,"high":159.5,"low":157.59,"open":158.1,"volume":4751200},{"timestamp":1575901800,"date":"2019-12-09","index":3893,"close":157.48,"high":158.9,"low":157.06,"open":157.38,"volume":3709000},{"timestamp":1575988200,"date":"2019-12-10","index":3894,"close":156.4,"high":157.67,"low":156.17,"open":157.01,"volume":4074700},{"timestamp":1576074600,"date":"2019-12-11","index":3895,"close":156.39,"high":156.88,"low":155.48,"open":156.84,"volume":4867500},{"timestamp":1576161000,"date":"2019-12-12","index":3896,"close":158.59,"high":158.99,"low":155.31,"open":155.77,"volume":5353900},{"timestamp":1576247400,"date":"2019-12-13","index":3897,"close":161.13,"high":161.49,"low":158.55,"open":158.86,"volume":5742300},{"timestamp":1576506600,"date":"2019-12-16","index":3898,"close":161.96,"high":162.74,"low":160.82,"open":160.85,"volume":5370000},{"timestamp":1576593000,"date":"2019-12-17","index":3899,"close":161.63,"high":162.37,"low":159.74,"open":162,"volume":4789600},{"timestamp":1576679400,"date":"2019-12-18","index":3900,"close":161.48,"high":163.28,"low":161.48,"open":161.8,"volume":4144800}]}]
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/DPZ_full.json b/data/DPZ_full.json
index fe51488c7..2831d4d7f 100644
--- a/data/DPZ_full.json
+++ b/data/DPZ_full.json
@@ -1 +1 @@
-[]
+[{"date":"2025-10-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-24","estimated":4.98,"reported":null,"pre":[],"post":[]},{"date":"2024-10-10","estimated":3.65,"reported":4.19,"pre":[{"timestamp":1727271000,"date":"2024-09-25","index":5086,"close":425.92,"high":430.12,"low":424,"open":430,"volume":402300},{"timestamp":1727357400,"date":"2024-09-26","index":5087,"close":432.35,"high":432.77,"low":428.06,"open":429.77,"volume":328300},{"timestamp":1727443800,"date":"2024-09-27","index":5088,"close":429.03,"high":433.24,"low":425.36,"open":433,"volume":447000},{"timestamp":1727703000,"date":"2024-09-30","index":5089,"close":430.14,"high":438.52,"low":427.97,"open":432,"volume":730200},{"timestamp":1727789400,"date":"2024-10-01","index":5090,"close":430.66,"high":431.43,"low":424.06,"open":429.25,"volume":497200},{"timestamp":1727875800,"date":"2024-10-02","index":5091,"close":423.2,"high":428.33,"low":418.57,"open":426.26,"volume":489800},{"timestamp":1727962200,"date":"2024-10-03","index":5092,"close":420.89,"high":422.37,"low":415.97,"open":422.37,"volume":443900},{"timestamp":1728048600,"date":"2024-10-04","index":5093,"close":425.31,"high":425.51,"low":417.79,"open":423.15,"volume":569000},{"timestamp":1728307800,"date":"2024-10-07","index":5094,"close":410,"high":416.16,"low":407.27,"open":412.5,"volume":965400},{"timestamp":1728394200,"date":"2024-10-08","index":5095,"close":411.15,"high":417.91,"low":410.49,"open":410.49,"volume":710300},{"timestamp":1728480600,"date":"2024-10-09","index":5096,"close":413.2,"high":419.33,"low":411.29,"open":412.65,"volume":1169600}],"post":[{"timestamp":1728567000,"date":"2024-10-10","index":5097,"close":408.75,"high":423.35,"low":398,"open":417.8,"volume":2344800},{"timestamp":1728653400,"date":"2024-10-11","index":5098,"close":429.67,"high":432.87,"low":412.82,"open":414.83,"volume":1277300},{"timestamp":1728912600,"date":"2024-10-14","index":5099,"close":428.08,"high":431.8,"low":420.23,"open":427.22,"volume":648700},{"timestamp":1728999000,"date":"2024-10-15","index":5100,"close":427.26,"high":431.41,"low":424.52,"open":426.51,"volume":657500},{"timestamp":1729085400,"date":"2024-10-16","index":5101,"close":428.36,"high":431.1,"low":422.93,"open":426.12,"volume":502200},{"timestamp":1729171800,"date":"2024-10-17","index":5102,"close":429.38,"high":430,"low":424.62,"open":429.46,"volume":412100},{"timestamp":1729258200,"date":"2024-10-18","index":5103,"close":428.85,"high":431.35,"low":425.93,"open":430.99,"volume":380800},{"timestamp":1729517400,"date":"2024-10-21","index":5104,"close":431.29,"high":431.95,"low":425.14,"open":429,"volume":407600},{"timestamp":1729603800,"date":"2024-10-22","index":5105,"close":426.78,"high":430.75,"low":426.61,"open":429.3,"volume":323500},{"timestamp":1729690200,"date":"2024-10-23","index":5106,"close":422.7,"high":427.59,"low":418.83,"open":426.34,"volume":480500},{"timestamp":1729776600,"date":"2024-10-24","index":5107,"close":415.11,"high":424.9,"low":414.96,"open":422.19,"volume":465500}]},{"date":"2024-07-18","estimated":3.68,"reported":4.03,"pre":[{"timestamp":1719927000,"date":"2024-07-02","index":5027,"close":492.61,"high":504.72,"low":491.07,"open":504.72,"volume":443200},{"timestamp":1720013400,"date":"2024-07-03","index":5028,"close":497.33,"high":500.93,"low":492.9,"open":493.77,"volume":221300},{"timestamp":1720186200,"date":"2024-07-05","index":5029,"close":493.73,"high":496.85,"low":490.29,"open":494.89,"volume":362600},{"timestamp":1720445400,"date":"2024-07-08","index":5030,"close":500.33,"high":509.09,"low":498.39,"open":508.57,"volume":614300},{"timestamp":1720531800,"date":"2024-07-09","index":5031,"close":477.83,"high":501.45,"low":476.87,"open":500.35,"volume":757300},{"timestamp":1720618200,"date":"2024-07-10","index":5032,"close":477.99,"high":480.02,"low":470.5,"open":477.9,"volume":626400},{"timestamp":1720704600,"date":"2024-07-11","index":5033,"close":473.09,"high":485.01,"low":472.19,"open":481.11,"volume":421200},{"timestamp":1720791000,"date":"2024-07-12","index":5034,"close":491.48,"high":496.23,"low":476.68,"open":476.68,"volume":720500},{"timestamp":1721050200,"date":"2024-07-15","index":5035,"close":483.03,"high":492.82,"low":482.85,"open":491.6,"volume":581300},{"timestamp":1721136600,"date":"2024-07-16","index":5036,"close":489.85,"high":492.63,"low":482.88,"open":485,"volume":572900},{"timestamp":1721223000,"date":"2024-07-17","index":5037,"close":473.27,"high":489.4,"low":472.6,"open":486.36,"volume":956500}],"post":[{"timestamp":1721309400,"date":"2024-07-18","index":5038,"close":409.04,"high":434.98,"low":406.16,"open":409.8,"volume":3127800},{"timestamp":1721395800,"date":"2024-07-19","index":5039,"close":404.17,"high":411.72,"low":400.03,"open":407.34,"volume":1613500},{"timestamp":1721655000,"date":"2024-07-22","index":5040,"close":415.55,"high":419.04,"low":401.3,"open":403.12,"volume":1651200},{"timestamp":1721741400,"date":"2024-07-23","index":5041,"close":422.94,"high":433.38,"low":417,"open":418.77,"volume":1605800},{"timestamp":1721827800,"date":"2024-07-24","index":5042,"close":424.73,"high":427.35,"low":418.73,"open":422,"volume":1087700},{"timestamp":1721914200,"date":"2024-07-25","index":5043,"close":425.17,"high":426.11,"low":417.23,"open":423.84,"volume":958100},{"timestamp":1722000600,"date":"2024-07-26","index":5044,"close":417.45,"high":425.86,"low":415.09,"open":425,"volume":810300},{"timestamp":1722259800,"date":"2024-07-29","index":5045,"close":428.13,"high":430.61,"low":417.47,"open":422.65,"volume":759400},{"timestamp":1722346200,"date":"2024-07-30","index":5046,"close":429.15,"high":431.02,"low":425.42,"open":427.82,"volume":524400},{"timestamp":1722432600,"date":"2024-07-31","index":5047,"close":428.7,"high":435,"low":425.37,"open":435,"volume":842800},{"timestamp":1722519000,"date":"2024-08-01","index":5048,"close":426.64,"high":431.54,"low":421.77,"open":430,"volume":590100}]},{"date":"2024-04-29","estimated":3.39,"reported":3.58,"pre":[{"timestamp":1712928600,"date":"2024-04-12","index":4972,"close":495.31,"high":502.6,"low":494.92,"open":500.83,"volume":475700},{"timestamp":1713187800,"date":"2024-04-15","index":4973,"close":488.02,"high":500.18,"low":487.94,"open":498.88,"volume":406300},{"timestamp":1713274200,"date":"2024-04-16","index":4974,"close":486.65,"high":489.58,"low":484.11,"open":489.19,"volume":346100},{"timestamp":1713360600,"date":"2024-04-17","index":4975,"close":482.05,"high":490.33,"low":479.61,"open":490.33,"volume":328700},{"timestamp":1713447000,"date":"2024-04-18","index":4976,"close":481.66,"high":487.44,"low":478.57,"open":483.08,"volume":350500},{"timestamp":1713533400,"date":"2024-04-19","index":4977,"close":473.55,"high":483.32,"low":469.99,"open":483.32,"volume":590300},{"timestamp":1713792600,"date":"2024-04-22","index":4978,"close":471.28,"high":477.45,"low":469.17,"open":477.45,"volume":578200},{"timestamp":1713879000,"date":"2024-04-23","index":4979,"close":481.16,"high":483.51,"low":471.61,"open":475.59,"volume":663600},{"timestamp":1713965400,"date":"2024-04-24","index":4980,"close":487.71,"high":488.84,"low":478.04,"open":479.61,"volume":719400},{"timestamp":1714051800,"date":"2024-04-25","index":4981,"close":494.77,"high":498.44,"low":484.67,"open":487.97,"volume":661700},{"timestamp":1714138200,"date":"2024-04-26","index":4982,"close":499.07,"high":502.63,"low":491.28,"open":492.37,"volume":958100}],"post":[{"timestamp":1714397400,"date":"2024-04-29","index":4983,"close":527.13,"high":539.99,"low":508.29,"open":530.3,"volume":1902600},{"timestamp":1714483800,"date":"2024-04-30","index":4984,"close":529.27,"high":542.75,"low":522.91,"open":528.41,"volume":1314400},{"timestamp":1714570200,"date":"2024-05-01","index":4985,"close":516.42,"high":528.99,"low":515,"open":525.58,"volume":690400},{"timestamp":1714656600,"date":"2024-05-02","index":4986,"close":512.7,"high":520.02,"low":511.7,"open":517.32,"volume":470000},{"timestamp":1714743000,"date":"2024-05-03","index":4987,"close":514.33,"high":518.99,"low":509.08,"open":518.3,"volume":583500},{"timestamp":1715002200,"date":"2024-05-06","index":4988,"close":522.38,"high":525.62,"low":515.17,"open":516.87,"volume":419200},{"timestamp":1715088600,"date":"2024-05-07","index":4989,"close":517.23,"high":522.81,"low":517.05,"open":520.89,"volume":496000},{"timestamp":1715175000,"date":"2024-05-08","index":4990,"close":516.67,"high":522.12,"low":515.48,"open":515.48,"volume":399400},{"timestamp":1715261400,"date":"2024-05-09","index":4991,"close":517.26,"high":520.56,"low":514.48,"open":517.09,"volume":268600},{"timestamp":1715347800,"date":"2024-05-10","index":4992,"close":518.65,"high":522.14,"low":516.4,"open":519.69,"volume":224500},{"timestamp":1715607000,"date":"2024-05-13","index":4993,"close":510.24,"high":522.74,"low":509.79,"open":519.35,"volume":439500}]},{"date":"2024-02-26","estimated":4.38,"reported":4.48,"pre":[{"timestamp":1707402600,"date":"2024-02-08","index":4928,"close":426.58,"high":431.47,"low":423.01,"open":424.58,"volume":540400},{"timestamp":1707489000,"date":"2024-02-09","index":4929,"close":425.09,"high":427.55,"low":424.45,"open":426,"volume":391500},{"timestamp":1707748200,"date":"2024-02-12","index":4930,"close":427.29,"high":429,"low":424.83,"open":425.09,"volume":385400},{"timestamp":1707834600,"date":"2024-02-13","index":4931,"close":421.5,"high":425.59,"low":418.64,"open":421.96,"volume":411200},{"timestamp":1707921000,"date":"2024-02-14","index":4932,"close":424.48,"high":424.72,"low":417.64,"open":423.73,"volume":483000},{"timestamp":1708007400,"date":"2024-02-15","index":4933,"close":424.72,"high":428.51,"low":422.24,"open":425.19,"volume":370100},{"timestamp":1708093800,"date":"2024-02-16","index":4934,"close":421.85,"high":427.9,"low":421.55,"open":423.67,"volume":406200},{"timestamp":1708439400,"date":"2024-02-20","index":4935,"close":417.15,"high":421.39,"low":416.46,"open":421.14,"volume":449000},{"timestamp":1708525800,"date":"2024-02-21","index":4936,"close":420.76,"high":421.68,"low":416.35,"open":417.66,"volume":486200},{"timestamp":1708612200,"date":"2024-02-22","index":4937,"close":428.01,"high":429.31,"low":419.38,"open":421.39,"volume":569600},{"timestamp":1708698600,"date":"2024-02-23","index":4938,"close":433.65,"high":434.04,"low":427.94,"open":430,"volume":977100}],"post":[{"timestamp":1708957800,"date":"2024-02-26","index":4939,"close":459,"high":476.18,"low":456.78,"open":463,"volume":2263700},{"timestamp":1709044200,"date":"2024-02-27","index":4940,"close":446.27,"high":460.28,"low":444.04,"open":460.26,"volume":1055200},{"timestamp":1709130600,"date":"2024-02-28","index":4941,"close":446.37,"high":451.97,"low":444.25,"open":446.06,"volume":585800},{"timestamp":1709217000,"date":"2024-02-29","index":4942,"close":448.35,"high":451.62,"low":443.65,"open":447.99,"volume":787700},{"timestamp":1709303400,"date":"2024-03-01","index":4943,"close":447.23,"high":449.48,"low":444.69,"open":448,"volume":423400},{"timestamp":1709562600,"date":"2024-03-04","index":4944,"close":449.99,"high":452.28,"low":446.53,"open":447.45,"volume":419100},{"timestamp":1709649000,"date":"2024-03-05","index":4945,"close":449.59,"high":450.8,"low":445.83,"open":450.32,"volume":344800},{"timestamp":1709735400,"date":"2024-03-06","index":4946,"close":447.24,"high":451.94,"low":443.83,"open":451.72,"volume":501400},{"timestamp":1709821800,"date":"2024-03-07","index":4947,"close":447.37,"high":452.62,"low":446.85,"open":448.94,"volume":523000},{"timestamp":1709908200,"date":"2024-03-08","index":4948,"close":445.01,"high":450.45,"low":442.85,"open":445.84,"volume":476000},{"timestamp":1710163800,"date":"2024-03-11","index":4949,"close":443.9,"high":445.92,"low":439.51,"open":443.68,"volume":422500}]},{"date":"2023-10-12","estimated":3.3,"reported":4.18,"pre":[{"timestamp":1695821400,"date":"2023-09-27","index":4836,"close":380.21,"high":384.35,"low":377.91,"open":380.12,"volume":490700},{"timestamp":1695907800,"date":"2023-09-28","index":4837,"close":382.31,"high":383.68,"low":377.87,"open":380.31,"volume":390900},{"timestamp":1695994200,"date":"2023-09-29","index":4838,"close":378.79,"high":385.11,"low":377.78,"open":384.91,"volume":471400},{"timestamp":1696253400,"date":"2023-10-02","index":4839,"close":380.54,"high":382.77,"low":376.52,"open":377.69,"volume":398800},{"timestamp":1696339800,"date":"2023-10-03","index":4840,"close":364.18,"high":380.69,"low":362.55,"open":380.57,"volume":663300},{"timestamp":1696426200,"date":"2023-10-04","index":4841,"close":371,"high":371.7,"low":362.28,"open":365.72,"volume":603400},{"timestamp":1696512600,"date":"2023-10-05","index":4842,"close":363.23,"high":368.22,"low":361.68,"open":367.62,"volume":659100},{"timestamp":1696599000,"date":"2023-10-06","index":4843,"close":341.56,"high":360.5,"low":330.05,"open":360.35,"volume":1941600},{"timestamp":1696858200,"date":"2023-10-09","index":4844,"close":350.14,"high":350.72,"low":335.02,"open":335.9,"volume":895700},{"timestamp":1696944600,"date":"2023-10-10","index":4845,"close":355.6,"high":358.63,"low":349.59,"open":351.92,"volume":667600},{"timestamp":1697031000,"date":"2023-10-11","index":4846,"close":354.05,"high":359.47,"low":352.65,"open":356.12,"volume":962000}],"post":[{"timestamp":1697117400,"date":"2023-10-12","index":4847,"close":350.17,"high":369.37,"low":347.21,"open":359.6,"volume":1791600},{"timestamp":1697203800,"date":"2023-10-13","index":4848,"close":346.81,"high":359.76,"low":345.35,"open":345.35,"volume":909300},{"timestamp":1697463000,"date":"2023-10-16","index":4849,"close":351.68,"high":352.03,"low":344.48,"open":349.32,"volume":689000},{"timestamp":1697549400,"date":"2023-10-17","index":4850,"close":350.49,"high":355.72,"low":348.51,"open":350.06,"volume":618300},{"timestamp":1697635800,"date":"2023-10-18","index":4851,"close":345.12,"high":350.37,"low":344.48,"open":349.3,"volume":645300},{"timestamp":1697722200,"date":"2023-10-19","index":4852,"close":344.31,"high":350.23,"low":342.91,"open":350.23,"volume":784500},{"timestamp":1697808600,"date":"2023-10-20","index":4853,"close":347.69,"high":349.45,"low":343.78,"open":344.05,"volume":683700},{"timestamp":1698067800,"date":"2023-10-23","index":4854,"close":348.3,"high":350.6,"low":344.33,"open":346,"volume":494800},{"timestamp":1698154200,"date":"2023-10-24","index":4855,"close":353.59,"high":354.25,"low":349.76,"open":349.85,"volume":458500},{"timestamp":1698240600,"date":"2023-10-25","index":4856,"close":349.91,"high":354.55,"low":347.94,"open":353.82,"volume":433500},{"timestamp":1698327000,"date":"2023-10-26","index":4857,"close":345.94,"high":351.04,"low":345.32,"open":349.71,"volume":517000}]},{"date":"2023-07-24","estimated":3.05,"reported":3.08,"pre":[{"timestamp":1688736600,"date":"2023-07-07","index":4779,"close":341.68,"high":344.7,"low":332.44,"open":333.26,"volume":685000},{"timestamp":1688995800,"date":"2023-07-10","index":4780,"close":347.41,"high":351.63,"low":341.99,"open":341.99,"volume":729100},{"timestamp":1689082200,"date":"2023-07-11","index":4781,"close":349.79,"high":350.82,"low":346.7,"open":346.7,"volume":479400},{"timestamp":1689168600,"date":"2023-07-12","index":4782,"close":388.59,"high":409.95,"low":381.24,"open":398.9,"volume":2752000},{"timestamp":1689255000,"date":"2023-07-13","index":4783,"close":386.87,"high":393.33,"low":385.48,"open":390.71,"volume":1087700},{"timestamp":1689341400,"date":"2023-07-14","index":4784,"close":384.66,"high":389.4,"low":382.95,"open":387.66,"volume":628300},{"timestamp":1689600600,"date":"2023-07-17","index":4785,"close":389.74,"high":392.62,"low":383.21,"open":385.78,"volume":589900},{"timestamp":1689687000,"date":"2023-07-18","index":4786,"close":392.29,"high":393.78,"low":388.33,"open":391,"volume":545400},{"timestamp":1689773400,"date":"2023-07-19","index":4787,"close":392.33,"high":397.72,"low":388.76,"open":396.59,"volume":442600},{"timestamp":1689859800,"date":"2023-07-20","index":4788,"close":387.83,"high":393.25,"low":385.24,"open":393.16,"volume":593800},{"timestamp":1689946200,"date":"2023-07-21","index":4789,"close":385.44,"high":389.66,"low":384.48,"open":388.4,"volume":770900}],"post":[{"timestamp":1690205400,"date":"2023-07-24","index":4790,"close":385.9,"high":401.77,"low":383.23,"open":400,"volume":1985000},{"timestamp":1690291800,"date":"2023-07-25","index":4791,"close":397.05,"high":399.69,"low":387,"open":387.51,"volume":1026000},{"timestamp":1690378200,"date":"2023-07-26","index":4792,"close":401.36,"high":405,"low":394.81,"open":396.3,"volume":937000},{"timestamp":1690464600,"date":"2023-07-27","index":4793,"close":402.58,"high":406.31,"low":397.14,"open":400.4,"volume":644300},{"timestamp":1690551000,"date":"2023-07-28","index":4794,"close":400.88,"high":406.12,"low":399.79,"open":405.9,"volume":461100},{"timestamp":1690810200,"date":"2023-07-31","index":4795,"close":396.74,"high":401.53,"low":394.15,"open":400.23,"volume":614900},{"timestamp":1690896600,"date":"2023-08-01","index":4796,"close":399.65,"high":401.31,"low":394.02,"open":396.58,"volume":571500},{"timestamp":1690983000,"date":"2023-08-02","index":4797,"close":398.3,"high":401.86,"low":395.05,"open":398.32,"volume":419000},{"timestamp":1691069400,"date":"2023-08-03","index":4798,"close":401.36,"high":403.9,"low":395.51,"open":397.26,"volume":573700},{"timestamp":1691155800,"date":"2023-08-04","index":4799,"close":395.36,"high":403.06,"low":394.6,"open":403.06,"volume":420900},{"timestamp":1691415000,"date":"2023-08-07","index":4800,"close":398.69,"high":399.6,"low":395.36,"open":396.6,"volume":382400}]},{"date":"2023-04-27","estimated":2.73,"reported":2.93,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":4720,"close":326.44,"high":333.57,"low":326.24,"open":332.85,"volume":589100},{"timestamp":1681392600,"date":"2023-04-13","index":4721,"close":332.6,"high":333.32,"low":326.73,"open":327.11,"volume":538600},{"timestamp":1681479000,"date":"2023-04-14","index":4722,"close":330.38,"high":335.92,"low":330.09,"open":332,"volume":510400},{"timestamp":1681738200,"date":"2023-04-17","index":4723,"close":329.9,"high":334.02,"low":328.65,"open":332.33,"volume":654100},{"timestamp":1681824600,"date":"2023-04-18","index":4724,"close":326.7,"high":332.18,"low":325.64,"open":330.77,"volume":552400},{"timestamp":1681911000,"date":"2023-04-19","index":4725,"close":325.66,"high":328.02,"low":323.7,"open":326.79,"volume":520500},{"timestamp":1681997400,"date":"2023-04-20","index":4726,"close":322.9,"high":325.71,"low":321.81,"open":324.97,"volume":488900},{"timestamp":1682083800,"date":"2023-04-21","index":4727,"close":330.52,"high":330.56,"low":323.48,"open":325.99,"volume":707400},{"timestamp":1682343000,"date":"2023-04-24","index":4728,"close":330.27,"high":332.49,"low":326.59,"open":332.06,"volume":636300},{"timestamp":1682429400,"date":"2023-04-25","index":4729,"close":329.63,"high":331.5,"low":327.38,"open":330.86,"volume":728600},{"timestamp":1682515800,"date":"2023-04-26","index":4730,"close":339.03,"high":339.57,"low":328.53,"open":328.6,"volume":1051500}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":4731,"close":317.14,"high":353.95,"low":315.12,"open":350.2,"volume":2113600},{"timestamp":1682688600,"date":"2023-04-28","index":4732,"close":317.47,"high":320.38,"low":314.35,"open":318.33,"volume":924900},{"timestamp":1682947800,"date":"2023-05-01","index":4733,"close":311.25,"high":318.17,"low":310.5,"open":316.52,"volume":1155600},{"timestamp":1683034200,"date":"2023-05-02","index":4734,"close":311.59,"high":313.39,"low":307.54,"open":310.37,"volume":781400},{"timestamp":1683120600,"date":"2023-05-03","index":4735,"close":314.86,"high":318.04,"low":309.99,"open":310.71,"volume":586000},{"timestamp":1683207000,"date":"2023-05-04","index":4736,"close":311.41,"high":315.99,"low":310.21,"open":312.66,"volume":459300},{"timestamp":1683293400,"date":"2023-05-05","index":4737,"close":311.11,"high":315.32,"low":310.78,"open":312.71,"volume":493800},{"timestamp":1683552600,"date":"2023-05-08","index":4738,"close":308.94,"high":314.23,"low":308.85,"open":311.11,"volume":458700},{"timestamp":1683639000,"date":"2023-05-09","index":4739,"close":308.64,"high":310.16,"low":306.76,"open":308.8,"volume":432400},{"timestamp":1683725400,"date":"2023-05-10","index":4740,"close":306.89,"high":310.64,"low":304.32,"open":309.63,"volume":399400},{"timestamp":1683811800,"date":"2023-05-11","index":4741,"close":306.93,"high":308.89,"low":305,"open":306.86,"volume":462600}]},{"date":"2023-02-23","estimated":3.94,"reported":3.97,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":4676,"close":357.2,"high":357.71,"low":350.3,"open":353.81,"volume":303500},{"timestamp":1675866600,"date":"2023-02-08","index":4677,"close":353.59,"high":356.19,"low":350.21,"open":355.76,"volume":295300},{"timestamp":1675953000,"date":"2023-02-09","index":4678,"close":354.97,"high":358.14,"low":353.88,"open":357.33,"volume":512100},{"timestamp":1676039400,"date":"2023-02-10","index":4679,"close":354.06,"high":359.35,"low":352.72,"open":352.92,"volume":699500},{"timestamp":1676298600,"date":"2023-02-13","index":4680,"close":355.05,"high":357.86,"low":352.39,"open":354.21,"volume":486300},{"timestamp":1676385000,"date":"2023-02-14","index":4681,"close":347.58,"high":354.64,"low":345.69,"open":354.64,"volume":448400},{"timestamp":1676471400,"date":"2023-02-15","index":4682,"close":360.1,"high":360.32,"low":346.87,"open":346.87,"volume":549900},{"timestamp":1676557800,"date":"2023-02-16","index":4683,"close":356.83,"high":359.92,"low":354.52,"open":356.62,"volume":425100},{"timestamp":1676644200,"date":"2023-02-17","index":4684,"close":357.36,"high":357.46,"low":351.51,"open":355.88,"volume":819500},{"timestamp":1676989800,"date":"2023-02-21","index":4685,"close":350.23,"high":354.54,"low":348.33,"open":352.61,"volume":505300},{"timestamp":1677076200,"date":"2023-02-22","index":4686,"close":348.46,"high":351.65,"low":341.35,"open":347.07,"volume":1207200}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":4687,"close":307.86,"high":319.3,"low":302.14,"open":315.15,"volume":3821500},{"timestamp":1677249000,"date":"2023-02-24","index":4688,"close":297.47,"high":310.5,"low":297,"open":302.1,"volume":2165700},{"timestamp":1677508200,"date":"2023-02-27","index":4689,"close":295.63,"high":300.47,"low":291,"open":298.02,"volume":1821100},{"timestamp":1677594600,"date":"2023-02-28","index":4690,"close":294.01,"high":297.91,"low":291.32,"open":292.53,"volume":1387500},{"timestamp":1677681000,"date":"2023-03-01","index":4691,"close":301.73,"high":302.65,"low":293.24,"open":293.84,"volume":1368000},{"timestamp":1677767400,"date":"2023-03-02","index":4692,"close":305.32,"high":305.87,"low":300,"open":302,"volume":680500},{"timestamp":1677853800,"date":"2023-03-03","index":4693,"close":304.76,"high":307.77,"low":301.46,"open":301.9,"volume":894400},{"timestamp":1678113000,"date":"2023-03-06","index":4694,"close":316.32,"high":319.1,"low":309.16,"open":309.67,"volume":1510800},{"timestamp":1678199400,"date":"2023-03-07","index":4695,"close":310.85,"high":320.55,"low":310.54,"open":316.24,"volume":1002500},{"timestamp":1678285800,"date":"2023-03-08","index":4696,"close":312.13,"high":312.94,"low":308,"open":308.71,"volume":886600},{"timestamp":1678372200,"date":"2023-03-09","index":4697,"close":309.12,"high":314.14,"low":307.31,"open":312.33,"volume":552500}]},{"date":"2022-10-13","estimated":2.97,"reported":2.79,"pre":[{"timestamp":1664371800,"date":"2022-09-28","index":4586,"close":321.18,"high":323.38,"low":313.18,"open":318.14,"volume":599200},{"timestamp":1664458200,"date":"2022-09-29","index":4587,"close":316.35,"high":323.32,"low":310.99,"open":318.64,"volume":754700},{"timestamp":1664544600,"date":"2022-09-30","index":4588,"close":310.2,"high":319.68,"low":310.07,"open":315.29,"volume":589500},{"timestamp":1664803800,"date":"2022-10-03","index":4589,"close":316.44,"high":318.33,"low":300.63,"open":311.15,"volume":843700},{"timestamp":1664890200,"date":"2022-10-04","index":4590,"close":330.61,"high":333.84,"low":327.33,"open":328.94,"volume":1030300},{"timestamp":1664976600,"date":"2022-10-05","index":4591,"close":335.13,"high":336.65,"low":324.53,"open":328,"volume":661500},{"timestamp":1665063000,"date":"2022-10-06","index":4592,"close":324.22,"high":336.75,"low":320.89,"open":336.28,"volume":713100},{"timestamp":1665149400,"date":"2022-10-07","index":4593,"close":314.52,"high":321.04,"low":312.86,"open":320.43,"volume":713700},{"timestamp":1665408600,"date":"2022-10-10","index":4594,"close":309.67,"high":316.01,"low":304.42,"open":315.7,"volume":993600},{"timestamp":1665495000,"date":"2022-10-11","index":4595,"close":303.5,"high":312.04,"low":302.35,"open":310.52,"volume":974200},{"timestamp":1665581400,"date":"2022-10-12","index":4596,"close":301.76,"high":305.24,"low":299.41,"open":303.3,"volume":800900}],"post":[{"timestamp":1665667800,"date":"2022-10-13","index":4597,"close":333.26,"high":335.93,"low":313.08,"open":318,"volume":2912700},{"timestamp":1665754200,"date":"2022-10-14","index":4598,"close":317.34,"high":334.13,"low":316.93,"open":334,"volume":1361200},{"timestamp":1666013400,"date":"2022-10-17","index":4599,"close":321.16,"high":326.99,"low":318.14,"open":322.99,"volume":982800},{"timestamp":1666099800,"date":"2022-10-18","index":4600,"close":328.9,"high":331.33,"low":322.04,"open":323.46,"volume":1164700},{"timestamp":1666186200,"date":"2022-10-19","index":4601,"close":323.4,"high":331.97,"low":321.43,"open":327.59,"volume":720800},{"timestamp":1666272600,"date":"2022-10-20","index":4602,"close":319.5,"high":327.71,"low":318.91,"open":322.22,"volume":664400},{"timestamp":1666359000,"date":"2022-10-21","index":4603,"close":321.56,"high":322.74,"low":314.12,"open":320.42,"volume":754000},{"timestamp":1666618200,"date":"2022-10-24","index":4604,"close":323.16,"high":323.59,"low":315.69,"open":322.98,"volume":614200},{"timestamp":1666704600,"date":"2022-10-25","index":4605,"close":328.88,"high":332.79,"low":324.82,"open":324.97,"volume":610500},{"timestamp":1666791000,"date":"2022-10-26","index":4606,"close":322.02,"high":331.15,"low":321.57,"open":329.77,"volume":826800},{"timestamp":1666877400,"date":"2022-10-27","index":4607,"close":331.5,"high":337.92,"low":326.91,"open":326.91,"volume":899600}]},{"date":"2022-07-21","estimated":2.91,"reported":2.82,"pre":[{"timestamp":1657114200,"date":"2022-07-06","index":4527,"close":397.57,"high":400.05,"low":393.8,"open":397.48,"volume":541200},{"timestamp":1657200600,"date":"2022-07-07","index":4528,"close":405.54,"high":406.27,"low":395.91,"open":395.97,"volume":458200},{"timestamp":1657287000,"date":"2022-07-08","index":4529,"close":401.35,"high":409.03,"low":398.8,"open":405.08,"volume":546300},{"timestamp":1657546200,"date":"2022-07-11","index":4530,"close":397.25,"high":403.32,"low":396.5,"open":400.98,"volume":514500},{"timestamp":1657632600,"date":"2022-07-12","index":4531,"close":391.49,"high":402.74,"low":389.39,"open":396.75,"volume":461600},{"timestamp":1657719000,"date":"2022-07-13","index":4532,"close":401.37,"high":405,"low":386.39,"open":388.85,"volume":593800},{"timestamp":1657805400,"date":"2022-07-14","index":4533,"close":399.15,"high":402.34,"low":396.55,"open":400,"volume":489700},{"timestamp":1657891800,"date":"2022-07-15","index":4534,"close":406.6,"high":406.91,"low":399.55,"open":401.69,"volume":411700},{"timestamp":1658151000,"date":"2022-07-18","index":4535,"close":406.81,"high":411.21,"low":404.34,"open":409.26,"volume":458700},{"timestamp":1658237400,"date":"2022-07-19","index":4536,"close":410.24,"high":412.31,"low":404.07,"open":409.99,"volume":552600},{"timestamp":1658323800,"date":"2022-07-20","index":4537,"close":410.86,"high":416.08,"low":409.41,"open":410.05,"volume":880600}],"post":[{"timestamp":1658410200,"date":"2022-07-21","index":4538,"close":405.64,"high":426.44,"low":404.38,"open":413.99,"volume":1089700},{"timestamp":1658496600,"date":"2022-07-22","index":4539,"close":399.27,"high":411.55,"low":396.15,"open":405.4,"volume":602500},{"timestamp":1658755800,"date":"2022-07-25","index":4540,"close":387.99,"high":403.08,"low":385.83,"open":401.19,"volume":953200},{"timestamp":1658842200,"date":"2022-07-26","index":4541,"close":386.75,"high":393.97,"low":380.75,"open":385,"volume":865600},{"timestamp":1658928600,"date":"2022-07-27","index":4542,"close":392.99,"high":395.43,"low":389.3,"open":389.34,"volume":715100},{"timestamp":1659015000,"date":"2022-07-28","index":4543,"close":389.82,"high":397.05,"low":389.25,"open":394.55,"volume":696000},{"timestamp":1659101400,"date":"2022-07-29","index":4544,"close":392.11,"high":394.73,"low":385.26,"open":389.6,"volume":903200},{"timestamp":1659360600,"date":"2022-08-01","index":4545,"close":390.12,"high":395.25,"low":389.67,"open":392.31,"volume":535600},{"timestamp":1659447000,"date":"2022-08-02","index":4546,"close":391.07,"high":395.75,"low":386.4,"open":388.74,"volume":432400},{"timestamp":1659533400,"date":"2022-08-03","index":4547,"close":390.91,"high":394.02,"low":388.3,"open":394.02,"volume":567000},{"timestamp":1659619800,"date":"2022-08-04","index":4548,"close":391.34,"high":394.34,"low":387.78,"open":390.41,"volume":597000}]},{"date":"2022-04-28","estimated":3.06,"reported":2.5,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":4470,"close":388.57,"high":396.45,"low":388.1,"open":390.61,"volume":439900},{"timestamp":1649856600,"date":"2022-04-13","index":4471,"close":392.16,"high":392.45,"low":386.01,"open":387.79,"volume":381600},{"timestamp":1649943000,"date":"2022-04-14","index":4472,"close":387.24,"high":393.14,"low":386.9,"open":390.94,"volume":256000},{"timestamp":1650288600,"date":"2022-04-18","index":4473,"close":379.49,"high":388.12,"low":376.81,"open":384.41,"volume":339400},{"timestamp":1650375000,"date":"2022-04-19","index":4474,"close":394.08,"high":397.72,"low":378.58,"open":378.58,"volume":424700},{"timestamp":1650461400,"date":"2022-04-20","index":4475,"close":396.49,"high":397.57,"low":390.11,"open":394.63,"volume":324200},{"timestamp":1650547800,"date":"2022-04-21","index":4476,"close":391,"high":402.77,"low":390.8,"open":399.48,"volume":366500},{"timestamp":1650634200,"date":"2022-04-22","index":4477,"close":378.83,"high":392.67,"low":378.04,"open":390.99,"volume":287900},{"timestamp":1650893400,"date":"2022-04-25","index":4478,"close":378.16,"high":379.34,"low":369.38,"open":377.21,"volume":678200},{"timestamp":1650979800,"date":"2022-04-26","index":4479,"close":369.73,"high":379.94,"low":366.63,"open":377.34,"volume":715000},{"timestamp":1651066200,"date":"2022-04-27","index":4480,"close":372.91,"high":377.66,"low":368.26,"open":370,"volume":710400}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":4481,"close":353.88,"high":361.69,"low":335.63,"open":350.95,"volume":1938100},{"timestamp":1651239000,"date":"2022-04-29","index":4482,"close":338,"high":348.88,"low":337.85,"open":347.79,"volume":877200},{"timestamp":1651498200,"date":"2022-05-02","index":4483,"close":351.12,"high":352.27,"low":337.54,"open":341.82,"volume":733100},{"timestamp":1651584600,"date":"2022-05-03","index":4484,"close":343.84,"high":349.28,"low":339.59,"open":349.28,"volume":613100},{"timestamp":1651671000,"date":"2022-05-04","index":4485,"close":353.2,"high":354.21,"low":337.8,"open":345.09,"volume":608500},{"timestamp":1651757400,"date":"2022-05-05","index":4486,"close":341.69,"high":352.25,"low":339.94,"open":347.79,"volume":591500},{"timestamp":1651843800,"date":"2022-05-06","index":4487,"close":341.79,"high":346.02,"low":335.3,"open":339.62,"volume":602600},{"timestamp":1652103000,"date":"2022-05-09","index":4488,"close":333.6,"high":338.87,"low":331.47,"open":335.55,"volume":596900},{"timestamp":1652189400,"date":"2022-05-10","index":4489,"close":335.72,"high":342,"low":327.12,"open":338.59,"volume":509900},{"timestamp":1652275800,"date":"2022-05-11","index":4490,"close":325.13,"high":335.62,"low":324.51,"open":334.84,"volume":513700},{"timestamp":1652362200,"date":"2022-05-12","index":4491,"close":327.85,"high":337.78,"low":321.15,"open":323.09,"volume":705800}]},{"date":"2022-03-01","estimated":4.28,"reported":4.25,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":4429,"close":431.52,"high":442.08,"low":428.57,"open":440.16,"volume":344800},{"timestamp":1644849000,"date":"2022-02-14","index":4430,"close":430.71,"high":435.1,"low":425.79,"open":432.78,"volume":276600},{"timestamp":1644935400,"date":"2022-02-15","index":4431,"close":432,"high":434.76,"low":429.18,"open":431.77,"volume":343500},{"timestamp":1645021800,"date":"2022-02-16","index":4432,"close":433.34,"high":434,"low":425.33,"open":429.07,"volume":339900},{"timestamp":1645108200,"date":"2022-02-17","index":4433,"close":430.53,"high":438.06,"low":427.97,"open":429.89,"volume":370800},{"timestamp":1645194600,"date":"2022-02-18","index":4434,"close":435.62,"high":441.17,"low":432.16,"open":432.16,"volume":371500},{"timestamp":1645540200,"date":"2022-02-22","index":4435,"close":422.11,"high":435.97,"low":420.37,"open":432.73,"volume":393900},{"timestamp":1645626600,"date":"2022-02-23","index":4436,"close":402.09,"high":424.38,"low":397.19,"open":423.89,"volume":1100300},{"timestamp":1645713000,"date":"2022-02-24","index":4437,"close":417.41,"high":419.78,"low":390.34,"open":394.25,"volume":624400},{"timestamp":1645799400,"date":"2022-02-25","index":4438,"close":429.98,"high":430.25,"low":406.04,"open":417.09,"volume":560700},{"timestamp":1646058600,"date":"2022-02-28","index":4439,"close":432.21,"high":434.53,"low":420.62,"open":423.35,"volume":772100}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":4440,"close":432.21,"high":448.99,"low":391.63,"open":394.5,"volume":1499300},{"timestamp":1646231400,"date":"2022-03-02","index":4441,"close":423.25,"high":430.94,"low":414.02,"open":425.33,"volume":668600},{"timestamp":1646317800,"date":"2022-03-03","index":4442,"close":402.67,"high":425.13,"low":401.84,"open":425.13,"volume":528900},{"timestamp":1646404200,"date":"2022-03-04","index":4443,"close":413.71,"high":414.75,"low":400.79,"open":402.66,"volume":474500},{"timestamp":1646663400,"date":"2022-03-07","index":4444,"close":400.07,"high":417.94,"low":400.06,"open":413.67,"volume":546200},{"timestamp":1646749800,"date":"2022-03-08","index":4445,"close":393.15,"high":410.15,"low":391.88,"open":396,"volume":412300},{"timestamp":1646836200,"date":"2022-03-09","index":4446,"close":397.19,"high":401.62,"low":389.27,"open":393.75,"volume":573300},{"timestamp":1646922600,"date":"2022-03-10","index":4447,"close":393.14,"high":396,"low":388.35,"open":395.2,"volume":254800},{"timestamp":1647009000,"date":"2022-03-11","index":4448,"close":386.37,"high":395.62,"low":383.31,"open":393.64,"volume":332800},{"timestamp":1647264600,"date":"2022-03-14","index":4449,"close":386.18,"high":393.37,"low":381.24,"open":385.96,"volume":279500},{"timestamp":1647351000,"date":"2022-03-15","index":4450,"close":389.91,"high":393.97,"low":386.76,"open":387.42,"volume":311100}]},{"date":"2021-10-14","estimated":3.11,"reported":3.24,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":4335,"close":483,"high":488.36,"low":482.42,"open":486.66,"volume":248300},{"timestamp":1633008600,"date":"2021-09-30","index":4336,"close":476.96,"high":487.16,"low":476.25,"open":484.44,"volume":485500},{"timestamp":1633095000,"date":"2021-10-01","index":4337,"close":475.07,"high":479.02,"low":470.33,"open":479.02,"volume":380700},{"timestamp":1633354200,"date":"2021-10-04","index":4338,"close":470.91,"high":474.98,"low":468.77,"open":474,"volume":465900},{"timestamp":1633440600,"date":"2021-10-05","index":4339,"close":474.62,"high":477.84,"low":470.23,"open":471.35,"volume":357500},{"timestamp":1633527000,"date":"2021-10-06","index":4340,"close":482.66,"high":483.78,"low":470.69,"open":473.67,"volume":469400},{"timestamp":1633613400,"date":"2021-10-07","index":4341,"close":482.71,"high":491.18,"low":481.29,"open":482.2,"volume":484100},{"timestamp":1633699800,"date":"2021-10-08","index":4342,"close":480.32,"high":488.39,"low":479.64,"open":484.58,"volume":327800},{"timestamp":1633959000,"date":"2021-10-11","index":4343,"close":479.48,"high":484.46,"low":472.43,"open":477.88,"volume":359600},{"timestamp":1634045400,"date":"2021-10-12","index":4344,"close":480.05,"high":483.16,"low":476.13,"open":481.37,"volume":413500},{"timestamp":1634131800,"date":"2021-10-13","index":4345,"close":476.28,"high":480.46,"low":474.03,"open":479.72,"volume":629700}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":4346,"close":477.48,"high":489.89,"low":455.96,"open":461,"volume":1518300},{"timestamp":1634304600,"date":"2021-10-15","index":4347,"close":454.91,"high":475,"low":453.34,"open":473.89,"volume":1369200},{"timestamp":1634563800,"date":"2021-10-18","index":4348,"close":459.9,"high":467.27,"low":456.51,"open":458.02,"volume":762800},{"timestamp":1634650200,"date":"2021-10-19","index":4349,"close":465.37,"high":467.88,"low":456.85,"open":460.24,"volume":519100},{"timestamp":1634736600,"date":"2021-10-20","index":4350,"close":458.58,"high":468.91,"low":455.12,"open":465.17,"volume":576400},{"timestamp":1634823000,"date":"2021-10-21","index":4351,"close":467.96,"high":468.31,"low":456.82,"open":460.65,"volume":457000},{"timestamp":1634909400,"date":"2021-10-22","index":4352,"close":464.33,"high":472.36,"low":463.48,"open":467.81,"volume":408600},{"timestamp":1635168600,"date":"2021-10-25","index":4353,"close":466.24,"high":469.78,"low":460.81,"open":464.25,"volume":293500},{"timestamp":1635255000,"date":"2021-10-26","index":4354,"close":465.78,"high":469.68,"low":462.53,"open":467.52,"volume":362900},{"timestamp":1635341400,"date":"2021-10-27","index":4355,"close":480.27,"high":482.12,"low":468,"open":469.38,"volume":571400},{"timestamp":1635427800,"date":"2021-10-28","index":4356,"close":479.33,"high":482.53,"low":473.82,"open":480.3,"volume":473200}]},{"date":"2021-07-22","estimated":2.87,"reported":3.12,"pre":[{"timestamp":1625664600,"date":"2021-07-07","index":4276,"close":478.18,"high":479.27,"low":471.85,"open":477.39,"volume":432300},{"timestamp":1625751000,"date":"2021-07-08","index":4277,"close":474.55,"high":478.57,"low":472.02,"open":474.57,"volume":537500},{"timestamp":1625837400,"date":"2021-07-09","index":4278,"close":477.56,"high":479.67,"low":475.1,"open":476.25,"volume":427200},{"timestamp":1626096600,"date":"2021-07-12","index":4279,"close":480.11,"high":482.61,"low":478.67,"open":480,"volume":383700},{"timestamp":1626183000,"date":"2021-07-13","index":4280,"close":485.68,"high":491.42,"low":479.23,"open":480.04,"volume":476500},{"timestamp":1626269400,"date":"2021-07-14","index":4281,"close":485.32,"high":488.22,"low":482.79,"open":485.19,"volume":280300},{"timestamp":1626355800,"date":"2021-07-15","index":4282,"close":484.84,"high":488.64,"low":482.13,"open":488.2,"volume":454800},{"timestamp":1626442200,"date":"2021-07-16","index":4283,"close":482.68,"high":489.48,"low":481.4,"open":486.44,"volume":420700},{"timestamp":1626701400,"date":"2021-07-19","index":4284,"close":478.49,"high":484.69,"low":473.81,"open":483.35,"volume":578600},{"timestamp":1626787800,"date":"2021-07-20","index":4285,"close":474.97,"high":478.55,"low":471.28,"open":475.83,"volume":593000},{"timestamp":1626874200,"date":"2021-07-21","index":4286,"close":470.37,"high":476.45,"low":465.93,"open":475.49,"volume":615800}],"post":[{"timestamp":1626960600,"date":"2021-07-22","index":4287,"close":538.82,"high":548.72,"low":484,"open":484.99,"volume":3038100},{"timestamp":1627047000,"date":"2021-07-23","index":4288,"close":525.45,"high":542.52,"low":519.47,"open":541.99,"volume":1342100},{"timestamp":1627306200,"date":"2021-07-26","index":4289,"close":534.32,"high":538.57,"low":522.67,"open":523.82,"volume":660700},{"timestamp":1627392600,"date":"2021-07-27","index":4290,"close":538.01,"high":543.14,"low":534.17,"open":535.52,"volume":499200},{"timestamp":1627479000,"date":"2021-07-28","index":4291,"close":524.57,"high":536.31,"low":523.33,"open":533.18,"volume":546000},{"timestamp":1627565400,"date":"2021-07-29","index":4292,"close":526.17,"high":530.78,"low":524.75,"open":524.97,"volume":449500},{"timestamp":1627651800,"date":"2021-07-30","index":4293,"close":525.49,"high":531.57,"low":523.71,"open":526.19,"volume":348800},{"timestamp":1627911000,"date":"2021-08-02","index":4294,"close":530.36,"high":533.45,"low":522.16,"open":527.37,"volume":330000},{"timestamp":1627997400,"date":"2021-08-03","index":4295,"close":540.47,"high":543.57,"low":530.56,"open":531,"volume":460300},{"timestamp":1628083800,"date":"2021-08-04","index":4296,"close":536.68,"high":542.61,"low":536.11,"open":541.9,"volume":407900},{"timestamp":1628170200,"date":"2021-08-05","index":4297,"close":535.48,"high":538.51,"low":529.37,"open":535.32,"volume":261800}]},{"date":"2021-04-29","estimated":2.94,"reported":3,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":4218,"close":390.64,"high":396.27,"low":387.62,"open":394.61,"volume":401400},{"timestamp":1618493400,"date":"2021-04-15","index":4219,"close":392.99,"high":393.43,"low":388.4,"open":392,"volume":454000},{"timestamp":1618579800,"date":"2021-04-16","index":4220,"close":394.83,"high":396.01,"low":392.31,"open":395,"volume":253500},{"timestamp":1618839000,"date":"2021-04-19","index":4221,"close":397.96,"high":399.39,"low":393.58,"open":393.58,"volume":407700},{"timestamp":1618925400,"date":"2021-04-20","index":4222,"close":398.05,"high":402.16,"low":396.51,"open":398.28,"volume":563600},{"timestamp":1619011800,"date":"2021-04-21","index":4223,"close":394.8,"high":398.14,"low":393.59,"open":398.14,"volume":348200},{"timestamp":1619098200,"date":"2021-04-22","index":4224,"close":398.76,"high":400.58,"low":393.5,"open":396.05,"volume":429400},{"timestamp":1619184600,"date":"2021-04-23","index":4225,"close":397.71,"high":401.02,"low":395.5,"open":399.55,"volume":368300},{"timestamp":1619443800,"date":"2021-04-26","index":4226,"close":400.21,"high":402.67,"low":395.61,"open":398.94,"volume":434800},{"timestamp":1619530200,"date":"2021-04-27","index":4227,"close":401.03,"high":403.38,"low":399.49,"open":400.02,"volume":456600},{"timestamp":1619616600,"date":"2021-04-28","index":4228,"close":403.95,"high":408.74,"low":399.47,"open":401.03,"volume":904100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":4229,"close":415.98,"high":419.36,"low":391.26,"open":401.44,"volume":1139000},{"timestamp":1619789400,"date":"2021-04-30","index":4230,"close":422.34,"high":428.78,"low":415.74,"open":415.98,"volume":733900},{"timestamp":1620048600,"date":"2021-05-03","index":4231,"close":433.59,"high":435.67,"low":424.64,"open":426.8,"volume":793500},{"timestamp":1620135000,"date":"2021-05-04","index":4232,"close":433.99,"high":436.63,"low":430,"open":430.82,"volume":744300},{"timestamp":1620221400,"date":"2021-05-05","index":4233,"close":431.89,"high":436.96,"low":428.1,"open":436,"volume":713100},{"timestamp":1620307800,"date":"2021-05-06","index":4234,"close":430.03,"high":436.52,"low":428.44,"open":434.48,"volume":525200},{"timestamp":1620394200,"date":"2021-05-07","index":4235,"close":432.47,"high":434.26,"low":430.6,"open":430.6,"volume":566000},{"timestamp":1620653400,"date":"2021-05-10","index":4236,"close":431.07,"high":435.5,"low":428.34,"open":432.58,"volume":596700},{"timestamp":1620739800,"date":"2021-05-11","index":4237,"close":422.34,"high":430.01,"low":419.49,"open":428.62,"volume":730300},{"timestamp":1620826200,"date":"2021-05-12","index":4238,"close":425.44,"high":447.5,"low":419.24,"open":420,"volume":1772100},{"timestamp":1620912600,"date":"2021-05-13","index":4239,"close":422.4,"high":431.66,"low":422.29,"open":425.28,"volume":594900}]},{"date":"2021-02-25","estimated":3.89,"reported":3.85,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":4174,"close":382.96,"high":384.3,"low":379.04,"open":380.3,"volume":399700},{"timestamp":1612967400,"date":"2021-02-10","index":4175,"close":382.06,"high":386.48,"low":381.09,"open":384.02,"volume":465800},{"timestamp":1613053800,"date":"2021-02-11","index":4176,"close":385.2,"high":385.94,"low":380.99,"open":383.27,"volume":462100},{"timestamp":1613140200,"date":"2021-02-12","index":4177,"close":385.17,"high":388.05,"low":382.31,"open":385.07,"volume":355200},{"timestamp":1613485800,"date":"2021-02-16","index":4178,"close":377.92,"high":387.46,"low":377.68,"open":386.17,"volume":469600},{"timestamp":1613572200,"date":"2021-02-17","index":4179,"close":376.49,"high":377.1,"low":370.67,"open":377.1,"volume":534200},{"timestamp":1613658600,"date":"2021-02-18","index":4180,"close":377.14,"high":378.9,"low":374.46,"open":375.67,"volume":302900},{"timestamp":1613745000,"date":"2021-02-19","index":4181,"close":371.46,"high":378.24,"low":371,"open":378.08,"volume":501100},{"timestamp":1614004200,"date":"2021-02-22","index":4182,"close":365.16,"high":371.99,"low":361.19,"open":371,"volume":768900},{"timestamp":1614090600,"date":"2021-02-23","index":4183,"close":366.74,"high":369.03,"low":358.36,"open":364,"volume":639000},{"timestamp":1614177000,"date":"2021-02-24","index":4184,"close":364.59,"high":368.47,"low":360.01,"open":367.35,"volume":624800}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":4185,"close":339,"high":344.19,"low":331.22,"open":340,"volume":2628600},{"timestamp":1614349800,"date":"2021-02-26","index":4186,"close":346.51,"high":348.64,"low":337.1,"open":339.26,"volume":1340600},{"timestamp":1614609000,"date":"2021-03-01","index":4187,"close":345.06,"high":349.6,"low":344.52,"open":349.56,"volume":1157600},{"timestamp":1614695400,"date":"2021-03-02","index":4188,"close":343.01,"high":347.5,"low":340.94,"open":345.57,"volume":592200},{"timestamp":1614781800,"date":"2021-03-03","index":4189,"close":332.73,"high":342.64,"low":332.28,"open":340.98,"volume":802000},{"timestamp":1614868200,"date":"2021-03-04","index":4190,"close":330.53,"high":338.92,"low":326.66,"open":332.93,"volume":768500},{"timestamp":1614954600,"date":"2021-03-05","index":4191,"close":330.24,"high":331.39,"low":319.71,"open":330.19,"volume":736000},{"timestamp":1615213800,"date":"2021-03-08","index":4192,"close":333.51,"high":336.6,"low":325.63,"open":330,"volume":991200},{"timestamp":1615300200,"date":"2021-03-09","index":4193,"close":354.08,"high":354.61,"low":337.08,"open":339.36,"volume":1405000},{"timestamp":1615386600,"date":"2021-03-10","index":4194,"close":357.93,"high":360.74,"low":352.46,"open":356.63,"volume":1581900},{"timestamp":1615473000,"date":"2021-03-11","index":4195,"close":358.37,"high":362.45,"low":355.09,"open":358.75,"volume":990600}]},{"date":"2020-10-08","estimated":2.79,"reported":2.49,"pre":[{"timestamp":1600867800,"date":"2020-09-23","index":4079,"close":413.54,"high":421.15,"low":409.77,"open":414.57,"volume":577600},{"timestamp":1600954200,"date":"2020-09-24","index":4080,"close":413.3,"high":417.55,"low":408.55,"open":413.25,"volume":462200},{"timestamp":1601040600,"date":"2020-09-25","index":4081,"close":418.08,"high":418.28,"low":410.38,"open":414.6,"volume":346100},{"timestamp":1601299800,"date":"2020-09-28","index":4082,"close":421.54,"high":423.11,"low":414.88,"open":416.44,"volume":415800},{"timestamp":1601386200,"date":"2020-09-29","index":4083,"close":423.46,"high":428.54,"low":420.65,"open":422.2,"volume":390700},{"timestamp":1601472600,"date":"2020-09-30","index":4084,"close":425.28,"high":428,"low":421.77,"open":425,"volume":464800},{"timestamp":1601559000,"date":"2020-10-01","index":4085,"close":426.99,"high":430.91,"low":424.53,"open":427.11,"volume":528300},{"timestamp":1601645400,"date":"2020-10-02","index":4086,"close":433.78,"high":435.14,"low":424.51,"open":425.51,"volume":431700},{"timestamp":1601904600,"date":"2020-10-05","index":4087,"close":424.94,"high":435.58,"low":423.99,"open":433.66,"volume":1024200},{"timestamp":1601991000,"date":"2020-10-06","index":4088,"close":427.53,"high":433.52,"low":425.37,"open":426.55,"volume":646900},{"timestamp":1602077400,"date":"2020-10-07","index":4089,"close":431.05,"high":433.45,"low":425.77,"open":429.8,"volume":952600}],"post":[{"timestamp":1602163800,"date":"2020-10-08","index":4090,"close":401.01,"high":410.92,"low":394.9,"open":405.9,"volume":3793100},{"timestamp":1602250200,"date":"2020-10-09","index":4091,"close":390.95,"high":404.55,"low":386.64,"open":403,"volume":2517000},{"timestamp":1602509400,"date":"2020-10-12","index":4092,"close":392.58,"high":395.94,"low":388.02,"open":392,"volume":1207400},{"timestamp":1602595800,"date":"2020-10-13","index":4093,"close":407.72,"high":407.88,"low":392.73,"open":393.62,"volume":1255300},{"timestamp":1602682200,"date":"2020-10-14","index":4094,"close":403.21,"high":411.4,"low":402.57,"open":408.41,"volume":871500},{"timestamp":1602768600,"date":"2020-10-15","index":4095,"close":401.84,"high":405.63,"low":400.21,"open":402.61,"volume":664500},{"timestamp":1602855000,"date":"2020-10-16","index":4096,"close":399.45,"high":403.67,"low":396.4,"open":401.72,"volume":530600},{"timestamp":1603114200,"date":"2020-10-19","index":4097,"close":394.89,"high":400.73,"low":393.55,"open":400.73,"volume":380300},{"timestamp":1603200600,"date":"2020-10-20","index":4098,"close":394.41,"high":397.81,"low":391.77,"open":394.57,"volume":487100},{"timestamp":1603287000,"date":"2020-10-21","index":4099,"close":389.95,"high":393.71,"low":388.81,"open":393.67,"volume":523400},{"timestamp":1603373400,"date":"2020-10-22","index":4100,"close":391.74,"high":393.46,"low":387.18,"open":390,"volume":442200}]},{"date":"2020-07-16","estimated":2.24,"reported":2.99,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":4020,"close":369.44,"high":371.02,"low":363.5,"open":368.89,"volume":752500},{"timestamp":1593610200,"date":"2020-07-01","index":4021,"close":375.71,"high":377.02,"low":369.6,"open":371.42,"volume":436200},{"timestamp":1593696600,"date":"2020-07-02","index":4022,"close":374.09,"high":379.99,"low":372.12,"open":377.54,"volume":415200},{"timestamp":1594042200,"date":"2020-07-06","index":4023,"close":385,"high":387.01,"low":376.21,"open":378,"volume":669100},{"timestamp":1594128600,"date":"2020-07-07","index":4024,"close":381.14,"high":388.73,"low":380.88,"open":384.74,"volume":717300},{"timestamp":1594215000,"date":"2020-07-08","index":4025,"close":384.14,"high":385.43,"low":381.46,"open":381.72,"volume":494600},{"timestamp":1594301400,"date":"2020-07-09","index":4026,"close":385.5,"high":387.34,"low":378.38,"open":386.07,"volume":546300},{"timestamp":1594387800,"date":"2020-07-10","index":4027,"close":398.31,"high":398.91,"low":383.71,"open":387,"volume":861600},{"timestamp":1594647000,"date":"2020-07-13","index":4028,"close":401.38,"high":417.15,"low":401.24,"open":402,"volume":1170000},{"timestamp":1594733400,"date":"2020-07-14","index":4029,"close":402.3,"high":405.43,"low":390.58,"open":400.43,"volume":886600},{"timestamp":1594819800,"date":"2020-07-15","index":4030,"close":413.68,"high":417.34,"low":399.43,"open":401,"volume":1158900}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":4031,"close":407.52,"high":422.15,"low":403.69,"open":404,"volume":1322100},{"timestamp":1594992600,"date":"2020-07-17","index":4032,"close":390.22,"high":410,"low":388,"open":410,"volume":1182700},{"timestamp":1595251800,"date":"2020-07-20","index":4033,"close":391.43,"high":394.68,"low":385.13,"open":391.1,"volume":660900},{"timestamp":1595338200,"date":"2020-07-21","index":4034,"close":387.81,"high":395.64,"low":386.56,"open":395,"volume":553700},{"timestamp":1595424600,"date":"2020-07-22","index":4035,"close":389.12,"high":395.22,"low":387.41,"open":388.47,"volume":568000},{"timestamp":1595511000,"date":"2020-07-23","index":4036,"close":381.32,"high":390.6,"low":377.9,"open":389.99,"volume":618000},{"timestamp":1595597400,"date":"2020-07-24","index":4037,"close":386.91,"high":387.23,"low":376.58,"open":379.48,"volume":549100},{"timestamp":1595856600,"date":"2020-07-27","index":4038,"close":389.61,"high":394.89,"low":387.11,"open":390.62,"volume":549600},{"timestamp":1595943000,"date":"2020-07-28","index":4039,"close":385.42,"high":390.83,"low":384.77,"open":389.54,"volume":476800},{"timestamp":1596029400,"date":"2020-07-29","index":4040,"close":385.15,"high":389.3,"low":384.3,"open":387.19,"volume":435900},{"timestamp":1596115800,"date":"2020-07-30","index":4041,"close":384.53,"high":386.04,"low":379.68,"open":383,"volume":678800}]},{"date":"2020-04-23","estimated":2.32,"reported":3.07,"pre":[{"timestamp":1586266200,"date":"2020-04-07","index":3962,"close":333.96,"high":351.91,"low":333.82,"open":347.28,"volume":737400},{"timestamp":1586352600,"date":"2020-04-08","index":3963,"close":343.83,"high":344.97,"low":333.19,"open":338.89,"volume":688100},{"timestamp":1586439000,"date":"2020-04-09","index":3964,"close":343.64,"high":352.22,"low":340.53,"open":348,"volume":641300},{"timestamp":1586784600,"date":"2020-04-13","index":3965,"close":355.14,"high":357.97,"low":338.71,"open":344.55,"volume":755400},{"timestamp":1586871000,"date":"2020-04-14","index":3966,"close":358.26,"high":365.88,"low":353.23,"open":364.45,"volume":713400},{"timestamp":1586957400,"date":"2020-04-15","index":3967,"close":354.62,"high":360.58,"low":353.39,"open":355.09,"volume":703300},{"timestamp":1587043800,"date":"2020-04-16","index":3968,"close":360.47,"high":362.99,"low":356.62,"open":359.06,"volume":861900},{"timestamp":1587130200,"date":"2020-04-17","index":3969,"close":362.97,"high":366,"low":355.42,"open":362.58,"volume":715400},{"timestamp":1587389400,"date":"2020-04-20","index":3970,"close":370.48,"high":374.2,"low":364.66,"open":364.66,"volume":844000},{"timestamp":1587475800,"date":"2020-04-21","index":3971,"close":365.22,"high":377.34,"low":360.24,"open":370.48,"volume":696700},{"timestamp":1587562200,"date":"2020-04-22","index":3972,"close":383.75,"high":387.85,"low":370.01,"open":373.32,"volume":1392500}],"post":[{"timestamp":1587648600,"date":"2020-04-23","index":3973,"close":369.64,"high":380.1,"low":359,"open":379.91,"volume":2095500},{"timestamp":1587735000,"date":"2020-04-24","index":3974,"close":367.29,"high":374.93,"low":363.91,"open":368.98,"volume":1035400},{"timestamp":1587994200,"date":"2020-04-27","index":3975,"close":362.03,"high":374.62,"low":361.57,"open":369.64,"volume":791500},{"timestamp":1588080600,"date":"2020-04-28","index":3976,"close":356.01,"high":365.52,"low":354.65,"open":364,"volume":906300},{"timestamp":1588167000,"date":"2020-04-29","index":3977,"close":362.01,"high":367.3,"low":349.09,"open":356.01,"volume":868000},{"timestamp":1588253400,"date":"2020-04-30","index":3978,"close":361.93,"high":370.2,"low":361.93,"open":363.35,"volume":925500},{"timestamp":1588339800,"date":"2020-05-01","index":3979,"close":357.3,"high":364.59,"low":356.13,"open":358.67,"volume":794100},{"timestamp":1588599000,"date":"2020-05-04","index":3980,"close":359.1,"high":361.54,"low":356.1,"open":356.26,"volume":626400},{"timestamp":1588685400,"date":"2020-05-05","index":3981,"close":371.46,"high":372.84,"low":357.1,"open":362.44,"volume":778000},{"timestamp":1588771800,"date":"2020-05-06","index":3982,"close":372.3,"high":379.56,"low":369.58,"open":369.58,"volume":928500},{"timestamp":1588858200,"date":"2020-05-07","index":3983,"close":367.17,"high":371.97,"low":364.13,"open":371,"volume":1312200}]},{"date":"2020-02-20","estimated":2.98,"reported":3.13,"pre":[{"timestamp":1580826600,"date":"2020-02-04","index":3918,"close":273.4,"high":274.54,"low":271.65,"open":272.65,"volume":1057000},{"timestamp":1580913000,"date":"2020-02-05","index":3919,"close":278.01,"high":278.99,"low":274.16,"open":275,"volume":1080600},{"timestamp":1580999400,"date":"2020-02-06","index":3920,"close":279.41,"high":280.71,"low":275.35,"open":278.37,"volume":796200},{"timestamp":1581085800,"date":"2020-02-07","index":3921,"close":275.51,"high":284.46,"low":274.32,"open":284.46,"volume":1368200},{"timestamp":1581345000,"date":"2020-02-10","index":3922,"close":274.85,"high":276.95,"low":273.6,"open":275.52,"volume":684800},{"timestamp":1581431400,"date":"2020-02-11","index":3923,"close":275.75,"high":278,"low":273.59,"open":275,"volume":752400},{"timestamp":1581517800,"date":"2020-02-12","index":3924,"close":281.03,"high":282.97,"low":274.99,"open":275.52,"volume":891300},{"timestamp":1581604200,"date":"2020-02-13","index":3925,"close":286.03,"high":287.21,"low":279.37,"open":279.37,"volume":520700},{"timestamp":1581690600,"date":"2020-02-14","index":3926,"close":291.6,"high":293.15,"low":284.01,"open":285.97,"volume":780600},{"timestamp":1582036200,"date":"2020-02-18","index":3927,"close":295.78,"high":297.21,"low":291.87,"open":293.24,"volume":873800},{"timestamp":1582122600,"date":"2020-02-19","index":3928,"close":297.1,"high":301.77,"low":295.39,"open":297.99,"volume":1176000}],"post":[{"timestamp":1582209000,"date":"2020-02-20","index":3929,"close":373.16,"high":381.86,"low":356.96,"open":362.03,"volume":5009700},{"timestamp":1582295400,"date":"2020-02-21","index":3930,"close":371.96,"high":374,"low":362.97,"open":366.01,"volume":1645000},{"timestamp":1582554600,"date":"2020-02-24","index":3931,"close":363.01,"high":366.89,"low":354.63,"open":355.51,"volume":1221900},{"timestamp":1582641000,"date":"2020-02-25","index":3932,"close":368.66,"high":379.58,"low":363.71,"open":363.71,"volume":2437000},{"timestamp":1582727400,"date":"2020-02-26","index":3933,"close":366.67,"high":377.33,"low":366.38,"open":371.87,"volume":1107200},{"timestamp":1582813800,"date":"2020-02-27","index":3934,"close":347.86,"high":361.05,"low":347.73,"open":361.05,"volume":1090800},{"timestamp":1582900200,"date":"2020-02-28","index":3935,"close":339.46,"high":345.72,"low":333.91,"open":341.1,"volume":2077600},{"timestamp":1583159400,"date":"2020-03-02","index":3936,"close":347.52,"high":348.52,"low":333.79,"open":340.22,"volume":863600},{"timestamp":1583245800,"date":"2020-03-03","index":3937,"close":339.47,"high":350,"low":336.19,"open":349.48,"volume":846700},{"timestamp":1583332200,"date":"2020-03-04","index":3938,"close":341.89,"high":345.86,"low":334.23,"open":341.95,"volume":740900},{"timestamp":1583418600,"date":"2020-03-05","index":3939,"close":333.03,"high":340.59,"low":329.16,"open":338.18,"volume":828400}]},{"date":"2019-10-08","estimated":2.07,"reported":2.05,"pre":[{"timestamp":1569245400,"date":"2019-09-23","index":3826,"close":246.26,"high":248.11,"low":245.54,"open":247.32,"volume":795300},{"timestamp":1569331800,"date":"2019-09-24","index":3827,"close":242.97,"high":248.21,"low":242.53,"open":247.35,"volume":824200},{"timestamp":1569418200,"date":"2019-09-25","index":3828,"close":241.45,"high":243.72,"low":239.81,"open":242.66,"volume":840200},{"timestamp":1569504600,"date":"2019-09-26","index":3829,"close":239.46,"high":240.95,"low":237.12,"open":240.95,"volume":613000},{"timestamp":1569591000,"date":"2019-09-27","index":3830,"close":240.46,"high":240.96,"low":238.51,"open":238.51,"volume":395500},{"timestamp":1569850200,"date":"2019-09-30","index":3831,"close":244.59,"high":244.88,"low":240.5,"open":240.56,"volume":772000},{"timestamp":1569936600,"date":"2019-10-01","index":3832,"close":245.77,"high":246.44,"low":243.24,"open":245.13,"volume":592700},{"timestamp":1570023000,"date":"2019-10-02","index":3833,"close":241.75,"high":245.75,"low":241.3,"open":244,"volume":975400},{"timestamp":1570109400,"date":"2019-10-03","index":3834,"close":243.35,"high":243.89,"low":240.16,"open":240.16,"volume":671400},{"timestamp":1570195800,"date":"2019-10-04","index":3835,"close":242.13,"high":249,"low":241.3,"open":247.94,"volume":906600},{"timestamp":1570455000,"date":"2019-10-07","index":3836,"close":242.21,"high":247.22,"low":241.4,"open":242.29,"volume":2012400}],"post":[{"timestamp":1570541400,"date":"2019-10-08","index":3837,"close":253.48,"high":258,"low":227.5,"open":230.5,"volume":6498900},{"timestamp":1570627800,"date":"2019-10-09","index":3838,"close":248.19,"high":255.55,"low":248.07,"open":251.51,"volume":1908300},{"timestamp":1570714200,"date":"2019-10-10","index":3839,"close":254.77,"high":256.12,"low":247.5,"open":248.43,"volume":1056300},{"timestamp":1570800600,"date":"2019-10-11","index":3840,"close":257.79,"high":259.1,"low":252.5,"open":256.12,"volume":885600},{"timestamp":1571059800,"date":"2019-10-14","index":3841,"close":252.2,"high":257.99,"low":251.16,"open":257.78,"volume":541400},{"timestamp":1571146200,"date":"2019-10-15","index":3842,"close":255.73,"high":257.23,"low":251.8,"open":253.22,"volume":674800},{"timestamp":1571232600,"date":"2019-10-16","index":3843,"close":255.96,"high":257.61,"low":253.08,"open":254.89,"volume":525200},{"timestamp":1571319000,"date":"2019-10-17","index":3844,"close":256.45,"high":259.96,"low":255.78,"open":256.12,"volume":515100},{"timestamp":1571405400,"date":"2019-10-18","index":3845,"close":255.7,"high":258.4,"low":254.23,"open":257.45,"volume":609900},{"timestamp":1571664600,"date":"2019-10-21","index":3846,"close":257.52,"high":259.84,"low":255.67,"open":256.61,"volume":499600},{"timestamp":1571751000,"date":"2019-10-22","index":3847,"close":258.94,"high":259.47,"low":255.38,"open":257.27,"volume":343100}]},{"date":"2019-07-16","estimated":2.02,"reported":2.19,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":3767,"close":278.28,"high":279.77,"low":275.27,"open":278.11,"volume":568200},{"timestamp":1561987800,"date":"2019-07-01","index":3768,"close":271.1,"high":281.99,"low":270.42,"open":279.58,"volume":631100},{"timestamp":1562074200,"date":"2019-07-02","index":3769,"close":273.81,"high":276.58,"low":271,"open":271.1,"volume":398300},{"timestamp":1562160600,"date":"2019-07-03","index":3770,"close":280.96,"high":282.1,"low":274.34,"open":274.34,"volume":336000},{"timestamp":1562333400,"date":"2019-07-05","index":3771,"close":278.26,"high":281.5,"low":277.64,"open":279.21,"volume":324300},{"timestamp":1562592600,"date":"2019-07-08","index":3772,"close":277.21,"high":278.9,"low":273.02,"open":277.2,"volume":507100},{"timestamp":1562679000,"date":"2019-07-09","index":3773,"close":280,"high":280.89,"low":276.42,"open":276.42,"volume":491300},{"timestamp":1562765400,"date":"2019-07-10","index":3774,"close":275.35,"high":281.42,"low":274.63,"open":277.6,"volume":746200},{"timestamp":1562851800,"date":"2019-07-11","index":3775,"close":277.64,"high":279.4,"low":274.64,"open":276.96,"volume":600100},{"timestamp":1562938200,"date":"2019-07-12","index":3776,"close":282.11,"high":284.33,"low":278.61,"open":278.62,"volume":571100},{"timestamp":1563197400,"date":"2019-07-15","index":3777,"close":269.92,"high":283.44,"low":268.42,"open":283.44,"volume":1668400}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":3778,"close":246.54,"high":263.57,"low":245.95,"open":254.3,"volume":6194200},{"timestamp":1563370200,"date":"2019-07-17","index":3779,"close":253.01,"high":253.5,"low":244.66,"open":245.5,"volume":3286500},{"timestamp":1563456600,"date":"2019-07-18","index":3780,"close":252.68,"high":254.15,"low":249.45,"open":252.23,"volume":1613600},{"timestamp":1563543000,"date":"2019-07-19","index":3781,"close":257.93,"high":259.09,"low":252.8,"open":252.8,"volume":1677200},{"timestamp":1563802200,"date":"2019-07-22","index":3782,"close":255.4,"high":258.49,"low":254.15,"open":258.11,"volume":1231400},{"timestamp":1563888600,"date":"2019-07-23","index":3783,"close":257.71,"high":257.8,"low":254.94,"open":257.06,"volume":923600},{"timestamp":1563975000,"date":"2019-07-24","index":3784,"close":262.21,"high":263.5,"low":258.4,"open":259.43,"volume":921300},{"timestamp":1564061400,"date":"2019-07-25","index":3785,"close":260.67,"high":264.64,"low":258.58,"open":262.63,"volume":801800},{"timestamp":1564147800,"date":"2019-07-26","index":3786,"close":259.06,"high":262.87,"low":258.13,"open":261.88,"volume":567700},{"timestamp":1564407000,"date":"2019-07-29","index":3787,"close":252.48,"high":255.85,"low":249.65,"open":254.16,"volume":1172600},{"timestamp":1564493400,"date":"2019-07-30","index":3788,"close":247.55,"high":252.39,"low":245.75,"open":251.52,"volume":1081800}]},{"date":"2019-04-24","estimated":2.09,"reported":2.2,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":3710,"close":247.5,"high":254.45,"low":246.7,"open":253.67,"volume":813200},{"timestamp":1554816600,"date":"2019-04-09","index":3711,"close":247.83,"high":249.17,"low":246.3,"open":246.56,"volume":851500},{"timestamp":1554903000,"date":"2019-04-10","index":3712,"close":248.94,"high":249.54,"low":246.5,"open":249,"volume":791600},{"timestamp":1554989400,"date":"2019-04-11","index":3713,"close":255.55,"high":257.99,"low":250.29,"open":250.33,"volume":1137500},{"timestamp":1555075800,"date":"2019-04-12","index":3714,"close":257.61,"high":259.94,"low":253.66,"open":256.69,"volume":838800},{"timestamp":1555335000,"date":"2019-04-15","index":3715,"close":258.9,"high":259.47,"low":251.12,"open":256.25,"volume":695400},{"timestamp":1555421400,"date":"2019-04-16","index":3716,"close":255.34,"high":261.74,"low":252.78,"open":259.87,"volume":861500},{"timestamp":1555507800,"date":"2019-04-17","index":3717,"close":265.25,"high":267.92,"low":261.53,"open":263,"volume":1590600},{"timestamp":1555594200,"date":"2019-04-18","index":3718,"close":267.61,"high":270.85,"low":266.08,"open":266.63,"volume":972000},{"timestamp":1555939800,"date":"2019-04-22","index":3719,"close":266,"high":268.67,"low":265.3,"open":267.81,"volume":1747700},{"timestamp":1556026200,"date":"2019-04-23","index":3720,"close":270.2,"high":271.64,"low":266.62,"open":267,"volume":1743900}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":3721,"close":283.42,"high":302.05,"low":281.12,"open":287,"volume":3793200},{"timestamp":1556199000,"date":"2019-04-25","index":3722,"close":276.45,"high":282.46,"low":271.61,"open":282.28,"volume":1355300},{"timestamp":1556285400,"date":"2019-04-26","index":3723,"close":273.43,"high":279.39,"low":272.73,"open":276.45,"volume":606600},{"timestamp":1556544600,"date":"2019-04-29","index":3724,"close":268.87,"high":273.79,"low":265.34,"open":273.43,"volume":823000},{"timestamp":1556631000,"date":"2019-04-30","index":3725,"close":270.58,"high":273.24,"low":268.75,"open":269.51,"volume":717600},{"timestamp":1556717400,"date":"2019-05-01","index":3726,"close":271.46,"high":274.66,"low":270.11,"open":271,"volume":429500},{"timestamp":1556803800,"date":"2019-05-02","index":3727,"close":274.32,"high":274.47,"low":270.6,"open":270.78,"volume":557600},{"timestamp":1556890200,"date":"2019-05-03","index":3728,"close":279.75,"high":280.43,"low":274.3,"open":276.56,"volume":761000},{"timestamp":1557149400,"date":"2019-05-06","index":3729,"close":282.02,"high":283.87,"low":274.46,"open":274.51,"volume":576300},{"timestamp":1557235800,"date":"2019-05-07","index":3730,"close":277.39,"high":281.54,"low":275.37,"open":279.46,"volume":573800},{"timestamp":1557322200,"date":"2019-05-08","index":3731,"close":283.15,"high":283.91,"low":275.33,"open":276.1,"volume":527100}]},{"date":"2019-02-21","estimated":2.69,"reported":2.62,"pre":[{"timestamp":1549377000,"date":"2019-02-05","index":3667,"close":289.29,"high":289.58,"low":281.15,"open":281.15,"volume":498400},{"timestamp":1549463400,"date":"2019-02-06","index":3668,"close":287.89,"high":296.57,"low":286.75,"open":290,"volume":633700},{"timestamp":1549549800,"date":"2019-02-07","index":3669,"close":288.89,"high":289.44,"low":282.46,"open":286.84,"volume":374800},{"timestamp":1549636200,"date":"2019-02-08","index":3670,"close":290.16,"high":292.36,"low":286.22,"open":286.39,"volume":575400},{"timestamp":1549895400,"date":"2019-02-11","index":3671,"close":294.86,"high":295.52,"low":289.51,"open":291.18,"volume":623100},{"timestamp":1549981800,"date":"2019-02-12","index":3672,"close":287.21,"high":297.16,"low":286.57,"open":295.9,"volume":729300},{"timestamp":1550068200,"date":"2019-02-13","index":3673,"close":288.8,"high":289.79,"low":284.26,"open":287.72,"volume":474300},{"timestamp":1550154600,"date":"2019-02-14","index":3674,"close":287.18,"high":291.78,"low":285.86,"open":286.63,"volume":871800},{"timestamp":1550241000,"date":"2019-02-15","index":3675,"close":281.65,"high":289.64,"low":279.35,"open":288.08,"volume":823400},{"timestamp":1550586600,"date":"2019-02-19","index":3676,"close":279.23,"high":281.64,"low":275.7,"open":280.09,"volume":930400},{"timestamp":1550673000,"date":"2019-02-20","index":3677,"close":278.49,"high":280.48,"low":276.33,"open":279.69,"volume":1056200}],"post":[{"timestamp":1550759400,"date":"2019-02-21","index":3678,"close":253.01,"high":262.4,"low":250.02,"open":261.48,"volume":3877500},{"timestamp":1550845800,"date":"2019-02-22","index":3679,"close":260.71,"high":262.9,"low":252.2,"open":252.2,"volume":1785000},{"timestamp":1551105000,"date":"2019-02-25","index":3680,"close":255.94,"high":262.31,"low":253.58,"open":261.87,"volume":1231700},{"timestamp":1551191400,"date":"2019-02-26","index":3681,"close":252.81,"high":257.9,"low":252.03,"open":255.96,"volume":997500},{"timestamp":1551277800,"date":"2019-02-27","index":3682,"close":252.51,"high":255.13,"low":251.18,"open":251.48,"volume":568200},{"timestamp":1551364200,"date":"2019-02-28","index":3683,"close":250.94,"high":252.72,"low":247.96,"open":251.87,"volume":1047100},{"timestamp":1551450600,"date":"2019-03-01","index":3684,"close":250.73,"high":253.7,"low":245.87,"open":253.12,"volume":781200},{"timestamp":1551709800,"date":"2019-03-04","index":3685,"close":248.57,"high":252.5,"low":245.01,"open":250.77,"volume":776300},{"timestamp":1551796200,"date":"2019-03-05","index":3686,"close":249.33,"high":252.65,"low":247.55,"open":249.91,"volume":586900},{"timestamp":1551882600,"date":"2019-03-06","index":3687,"close":248.6,"high":251.15,"low":247.43,"open":249.67,"volume":538400},{"timestamp":1551969000,"date":"2019-03-07","index":3688,"close":247.94,"high":249.04,"low":245.57,"open":248.89,"volume":454700}]},{"date":"2018-10-16","estimated":1.75,"reported":1.95,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":3581,"close":285.52,"high":296.86,"low":284.76,"open":296.86,"volume":476500},{"timestamp":1538487000,"date":"2018-10-02","index":3582,"close":282.28,"high":286.86,"low":281.13,"open":286.86,"volume":290800},{"timestamp":1538573400,"date":"2018-10-03","index":3583,"close":286,"high":287.19,"low":281.91,"open":284,"volume":344500},{"timestamp":1538659800,"date":"2018-10-04","index":3584,"close":281.77,"high":287.33,"low":280.28,"open":283.61,"volume":389600},{"timestamp":1538746200,"date":"2018-10-05","index":3585,"close":282.91,"high":285.53,"low":279.12,"open":282.71,"volume":338100},{"timestamp":1539005400,"date":"2018-10-08","index":3586,"close":280.24,"high":282.29,"low":275.49,"open":280.3,"volume":343500},{"timestamp":1539091800,"date":"2018-10-09","index":3587,"close":284.18,"high":288.64,"low":277.57,"open":281.84,"volume":366800},{"timestamp":1539178200,"date":"2018-10-10","index":3588,"close":274.92,"high":285.76,"low":274.27,"open":284.18,"volume":613400},{"timestamp":1539264600,"date":"2018-10-11","index":3589,"close":270.88,"high":278.06,"low":267.42,"open":273.56,"volume":679300},{"timestamp":1539351000,"date":"2018-10-12","index":3590,"close":277.34,"high":280.95,"low":272.56,"open":275.46,"volume":583400},{"timestamp":1539610200,"date":"2018-10-15","index":3591,"close":272.94,"high":279.86,"low":272.28,"open":277.9,"volume":961000}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":3592,"close":259.63,"high":267.65,"low":257.2,"open":264.8,"volume":2390800},{"timestamp":1539783000,"date":"2018-10-17","index":3593,"close":267.69,"high":268.4,"low":255.08,"open":261.34,"volume":963100},{"timestamp":1539869400,"date":"2018-10-18","index":3594,"close":266.38,"high":268.68,"low":260.25,"open":266.24,"volume":823400},{"timestamp":1539955800,"date":"2018-10-19","index":3595,"close":267.75,"high":270.98,"low":262.79,"open":265.93,"volume":798300},{"timestamp":1540215000,"date":"2018-10-22","index":3596,"close":267.75,"high":272,"low":267.33,"open":268.19,"volume":943300},{"timestamp":1540301400,"date":"2018-10-23","index":3597,"close":265.82,"high":266.5,"low":262.03,"open":265,"volume":592800},{"timestamp":1540387800,"date":"2018-10-24","index":3598,"close":255.49,"high":265.81,"low":254.9,"open":265.69,"volume":552900},{"timestamp":1540474200,"date":"2018-10-25","index":3599,"close":261.77,"high":263.07,"low":254.48,"open":256.78,"volume":538900},{"timestamp":1540560600,"date":"2018-10-26","index":3600,"close":261.24,"high":262.71,"low":253.02,"open":257.96,"volume":550100},{"timestamp":1540819800,"date":"2018-10-29","index":3601,"close":256.49,"high":268.27,"low":254.41,"open":264.41,"volume":572400},{"timestamp":1540906200,"date":"2018-10-30","index":3602,"close":266.23,"high":266.79,"low":253.7,"open":255,"volume":811100}]},{"date":"2018-07-19","estimated":1.75,"reported":1.84,"pre":[{"timestamp":1530624600,"date":"2018-07-03","index":3519,"close":280.13,"high":283.24,"low":278.73,"open":282.73,"volume":202500},{"timestamp":1530797400,"date":"2018-07-05","index":3520,"close":277.74,"high":281.86,"low":274.63,"open":280.7,"volume":534500},{"timestamp":1530883800,"date":"2018-07-06","index":3521,"close":279.15,"high":280.89,"low":278.37,"open":278.95,"volume":482000},{"timestamp":1531143000,"date":"2018-07-09","index":3522,"close":278.27,"high":282.2,"low":277.66,"open":282,"volume":529200},{"timestamp":1531229400,"date":"2018-07-10","index":3523,"close":272.39,"high":280.6,"low":271.79,"open":278.48,"volume":648800},{"timestamp":1531315800,"date":"2018-07-11","index":3524,"close":279.66,"high":280.73,"low":271.4,"open":271.4,"volume":784000},{"timestamp":1531402200,"date":"2018-07-12","index":3525,"close":279.03,"high":280.65,"low":277.86,"open":280.65,"volume":345400},{"timestamp":1531488600,"date":"2018-07-13","index":3526,"close":281.4,"high":283.34,"low":278.92,"open":279.21,"volume":456200},{"timestamp":1531747800,"date":"2018-07-16","index":3527,"close":279.19,"high":283.69,"low":278.12,"open":281.97,"volume":354000},{"timestamp":1531834200,"date":"2018-07-17","index":3528,"close":282.04,"high":282.9,"low":277.63,"open":278.52,"volume":844500},{"timestamp":1531920600,"date":"2018-07-18","index":3529,"close":283.68,"high":284.88,"low":280.17,"open":282.04,"volume":1079800}],"post":[{"timestamp":1532007000,"date":"2018-07-19","index":3530,"close":276.75,"high":284.77,"low":272.9,"open":275,"volume":1970200},{"timestamp":1532093400,"date":"2018-07-20","index":3531,"close":277.17,"high":282.48,"low":275,"open":275,"volume":586600},{"timestamp":1532352600,"date":"2018-07-23","index":3532,"close":271.75,"high":276.8,"low":271.2,"open":276.77,"volume":690400},{"timestamp":1532439000,"date":"2018-07-24","index":3533,"close":263.07,"high":271.56,"low":262.03,"open":271.56,"volume":913300},{"timestamp":1532525400,"date":"2018-07-25","index":3534,"close":262.2,"high":266.14,"low":261.06,"open":263.34,"volume":632100},{"timestamp":1532611800,"date":"2018-07-26","index":3535,"close":260,"high":263.06,"low":259.65,"open":261.91,"volume":504900},{"timestamp":1532698200,"date":"2018-07-27","index":3536,"close":260.7,"high":263.11,"low":259.79,"open":262.87,"volume":694200},{"timestamp":1532957400,"date":"2018-07-30","index":3537,"close":256.41,"high":261.57,"low":255.97,"open":260.19,"volume":702300},{"timestamp":1533043800,"date":"2018-07-31","index":3538,"close":262.66,"high":263.08,"low":253.64,"open":255,"volume":682800},{"timestamp":1533130200,"date":"2018-08-01","index":3539,"close":270.34,"high":270.74,"low":262.83,"open":263.5,"volume":986600},{"timestamp":1533216600,"date":"2018-08-02","index":3540,"close":276.75,"high":277.68,"low":269.6,"open":269.6,"volume":982200}]},{"date":"2018-04-26","estimated":1.77,"reported":2,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":3461,"close":231,"high":232.8,"low":229.69,"open":230.79,"volume":326700},{"timestamp":1523539800,"date":"2018-04-12","index":3462,"close":231.48,"high":234.62,"low":231.33,"open":232.09,"volume":398700},{"timestamp":1523626200,"date":"2018-04-13","index":3463,"close":230.32,"high":233.28,"low":229.67,"open":232.38,"volume":528600},{"timestamp":1523885400,"date":"2018-04-16","index":3464,"close":232.35,"high":234.83,"low":230.53,"open":231.06,"volume":353400},{"timestamp":1523971800,"date":"2018-04-17","index":3465,"close":237.16,"high":238.92,"low":234.3,"open":234.63,"volume":414100},{"timestamp":1524058200,"date":"2018-04-18","index":3466,"close":238.19,"high":239.21,"low":236.54,"open":237.37,"volume":399600},{"timestamp":1524144600,"date":"2018-04-19","index":3467,"close":240.69,"high":241.41,"low":236.89,"open":237.75,"volume":401500},{"timestamp":1524231000,"date":"2018-04-20","index":3468,"close":238.93,"high":241.09,"low":238.21,"open":239.55,"volume":487700},{"timestamp":1524490200,"date":"2018-04-23","index":3469,"close":239.48,"high":243.81,"low":238.44,"open":239.62,"volume":657100},{"timestamp":1524576600,"date":"2018-04-24","index":3470,"close":231.82,"high":240.44,"low":229.18,"open":240.37,"volume":891600},{"timestamp":1524663000,"date":"2018-04-25","index":3471,"close":233.53,"high":235.21,"low":230.69,"open":232.3,"volume":845200}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":3472,"close":250.61,"high":255,"low":246,"open":249.55,"volume":1709100},{"timestamp":1524835800,"date":"2018-04-27","index":3473,"close":248.42,"high":252.8,"low":247.15,"open":251.98,"volume":987700},{"timestamp":1525095000,"date":"2018-04-30","index":3474,"close":241.73,"high":250,"low":241.71,"open":250,"volume":841400},{"timestamp":1525181400,"date":"2018-05-01","index":3475,"close":247.68,"high":248.83,"low":241.06,"open":242.15,"volume":645700},{"timestamp":1525267800,"date":"2018-05-02","index":3476,"close":244.28,"high":246.98,"low":243.39,"open":246.74,"volume":521500},{"timestamp":1525354200,"date":"2018-05-03","index":3477,"close":245.83,"high":246.37,"low":241.46,"open":243.09,"volume":552500},{"timestamp":1525440600,"date":"2018-05-04","index":3478,"close":248.24,"high":249.2,"low":244.47,"open":245.42,"volume":307500},{"timestamp":1525699800,"date":"2018-05-07","index":3479,"close":250.5,"high":251,"low":248.67,"open":249.53,"volume":565900},{"timestamp":1525786200,"date":"2018-05-08","index":3480,"close":250.41,"high":250.63,"low":248,"open":249.81,"volume":627600},{"timestamp":1525872600,"date":"2018-05-09","index":3481,"close":249.91,"high":250.36,"low":245.26,"open":249.5,"volume":543100},{"timestamp":1525959000,"date":"2018-05-10","index":3482,"close":249.72,"high":252.14,"low":249.46,"open":250.5,"volume":572900}]},{"date":"2018-02-20","estimated":1.96,"reported":2.09,"pre":[{"timestamp":1517581800,"date":"2018-02-02","index":3415,"close":214.38,"high":218.88,"low":214.11,"open":217.13,"volume":784300},{"timestamp":1517841000,"date":"2018-02-05","index":3416,"close":208.02,"high":215.38,"low":205.73,"open":210.39,"volume":946800},{"timestamp":1517927400,"date":"2018-02-06","index":3417,"close":208.46,"high":210.84,"low":200.51,"open":202.15,"volume":1396600},{"timestamp":1518013800,"date":"2018-02-07","index":3418,"close":211.31,"high":213.11,"low":207.68,"open":207.83,"volume":884500},{"timestamp":1518100200,"date":"2018-02-08","index":3419,"close":198.57,"high":210.75,"low":198.51,"open":210.65,"volume":1450000},{"timestamp":1518186600,"date":"2018-02-09","index":3420,"close":206.09,"high":207.55,"low":199,"open":200.28,"volume":1228400},{"timestamp":1518445800,"date":"2018-02-12","index":3421,"close":211.87,"high":212.74,"low":206.02,"open":208.41,"volume":942800},{"timestamp":1518532200,"date":"2018-02-13","index":3422,"close":208,"high":212.94,"low":203.4,"open":211.06,"volume":1277900},{"timestamp":1518618600,"date":"2018-02-14","index":3423,"close":209.78,"high":210.77,"low":205.51,"open":206.5,"volume":918300},{"timestamp":1518705000,"date":"2018-02-15","index":3424,"close":217.7,"high":219.73,"low":212.08,"open":212.3,"volume":1399000},{"timestamp":1518791400,"date":"2018-02-16","index":3425,"close":220.74,"high":221.9,"low":214.48,"open":218,"volume":1396400}],"post":[{"timestamp":1519137000,"date":"2018-02-20","index":3426,"close":221.49,"high":227.1,"low":208.22,"open":215.5,"volume":4770100},{"timestamp":1519223400,"date":"2018-02-21","index":3427,"close":230.53,"high":236,"low":221.76,"open":222.15,"volume":3409700},{"timestamp":1519309800,"date":"2018-02-22","index":3428,"close":227,"high":230.25,"low":224.2,"open":230,"volume":1791200},{"timestamp":1519396200,"date":"2018-02-23","index":3429,"close":228.85,"high":229.25,"low":225.02,"open":227.98,"volume":1014800},{"timestamp":1519655400,"date":"2018-02-26","index":3430,"close":228.02,"high":231.04,"low":227.46,"open":230.71,"volume":980800},{"timestamp":1519741800,"date":"2018-02-27","index":3431,"close":226.47,"high":230.99,"low":226.1,"open":228.98,"volume":634200},{"timestamp":1519828200,"date":"2018-02-28","index":3432,"close":222.41,"high":228.24,"low":222.29,"open":226.21,"volume":918500},{"timestamp":1519914600,"date":"2018-03-01","index":3433,"close":222.82,"high":225.79,"low":219.29,"open":222,"volume":898900},{"timestamp":1520001000,"date":"2018-03-02","index":3434,"close":223.1,"high":224.16,"low":219.56,"open":220.69,"volume":873200},{"timestamp":1520260200,"date":"2018-03-05","index":3435,"close":219.61,"high":222.36,"low":218,"open":222.36,"volume":930100},{"timestamp":1520346600,"date":"2018-03-06","index":3436,"close":221.44,"high":223.81,"low":218.6,"open":223.5,"volume":965300}]},{"date":"2017-10-12","estimated":1.22,"reported":1.27,"pre":[{"timestamp":1506519000,"date":"2017-09-27","index":3327,"close":196.84,"high":197.45,"low":193.89,"open":193.92,"volume":586800},{"timestamp":1506605400,"date":"2017-09-28","index":3328,"close":197.04,"high":197.88,"low":195.55,"open":196.27,"volume":656800},{"timestamp":1506691800,"date":"2017-09-29","index":3329,"close":198.55,"high":198.77,"low":196.75,"open":197.27,"volume":636300},{"timestamp":1506951000,"date":"2017-10-02","index":3330,"close":199.99,"high":203.57,"low":199.37,"open":199.79,"volume":1196900},{"timestamp":1507037400,"date":"2017-10-03","index":3331,"close":202.81,"high":205.64,"low":200.78,"open":200.78,"volume":1255000},{"timestamp":1507123800,"date":"2017-10-04","index":3332,"close":201.64,"high":202.69,"low":199.72,"open":202,"volume":957000},{"timestamp":1507210200,"date":"2017-10-05","index":3333,"close":206.02,"high":206.45,"low":200.93,"open":201.48,"volume":839600},{"timestamp":1507296600,"date":"2017-10-06","index":3334,"close":205.39,"high":207.37,"low":204.96,"open":205.42,"volume":893400},{"timestamp":1507555800,"date":"2017-10-09","index":3335,"close":205.8,"high":207.95,"low":205.63,"open":205.63,"volume":768200},{"timestamp":1507642200,"date":"2017-10-10","index":3336,"close":209.44,"high":211.75,"low":206.69,"open":208.33,"volume":1336000},{"timestamp":1507728600,"date":"2017-10-11","index":3337,"close":209.24,"high":210.94,"low":208.04,"open":210,"volume":1828500}],"post":[{"timestamp":1507815000,"date":"2017-10-12","index":3338,"close":201.03,"high":205.36,"low":196.7,"open":199.95,"volume":4872900},{"timestamp":1507901400,"date":"2017-10-13","index":3339,"close":192.98,"high":201.96,"low":192.82,"open":201.37,"volume":2574400},{"timestamp":1508160600,"date":"2017-10-16","index":3340,"close":193.19,"high":195.42,"low":189.51,"open":192.66,"volume":1977200},{"timestamp":1508247000,"date":"2017-10-17","index":3341,"close":192.27,"high":195.68,"low":191.83,"open":193.5,"volume":1316300},{"timestamp":1508333400,"date":"2017-10-18","index":3342,"close":187.79,"high":192.78,"low":187.64,"open":192.27,"volume":1493000},{"timestamp":1508419800,"date":"2017-10-19","index":3343,"close":186.12,"high":187.65,"low":183.62,"open":187.5,"volume":1086400},{"timestamp":1508506200,"date":"2017-10-20","index":3344,"close":186.11,"high":186.7,"low":184.79,"open":186.5,"volume":1553500},{"timestamp":1508765400,"date":"2017-10-23","index":3345,"close":182.63,"high":187.28,"low":182.63,"open":186.2,"volume":1310500},{"timestamp":1508851800,"date":"2017-10-24","index":3346,"close":183.84,"high":184.49,"low":180.27,"open":182.65,"volume":1060200},{"timestamp":1508938200,"date":"2017-10-25","index":3347,"close":185.75,"high":185.84,"low":181.62,"open":183.5,"volume":1028200},{"timestamp":1509024600,"date":"2017-10-26","index":3348,"close":185.68,"high":187.41,"low":185.16,"open":185.76,"volume":739500}]},{"date":"2017-07-25","estimated":1.23,"reported":1.32,"pre":[{"timestamp":1499693400,"date":"2017-07-10","index":3271,"close":211.62,"high":212.84,"low":209.4,"open":212.69,"volume":571600},{"timestamp":1499779800,"date":"2017-07-11","index":3272,"close":212.11,"high":212.57,"low":209.67,"open":211.22,"volume":775600},{"timestamp":1499866200,"date":"2017-07-12","index":3273,"close":213.54,"high":214.97,"low":211.6,"open":212.46,"volume":515300},{"timestamp":1499952600,"date":"2017-07-13","index":3274,"close":210.45,"high":214.32,"low":209.59,"open":213.81,"volume":838500},{"timestamp":1500039000,"date":"2017-07-14","index":3275,"close":209.21,"high":211.72,"low":208.81,"open":210.39,"volume":799400},{"timestamp":1500298200,"date":"2017-07-17","index":3276,"close":208.25,"high":209.89,"low":206,"open":209.11,"volume":1169400},{"timestamp":1500384600,"date":"2017-07-18","index":3277,"close":211.45,"high":212.5,"low":208.27,"open":208.74,"volume":962600},{"timestamp":1500471000,"date":"2017-07-19","index":3278,"close":212.52,"high":212.6,"low":209.94,"open":212.57,"volume":654300},{"timestamp":1500557400,"date":"2017-07-20","index":3279,"close":212.44,"high":213.77,"low":209.68,"open":213.22,"volume":608400},{"timestamp":1500643800,"date":"2017-07-21","index":3280,"close":213.22,"high":214.06,"low":212.07,"open":212.53,"volume":542700},{"timestamp":1500903000,"date":"2017-07-24","index":3281,"close":213.97,"high":216.91,"low":213.22,"open":213.8,"volume":1159600}],"post":[{"timestamp":1500989400,"date":"2017-07-25","index":3282,"close":192.4,"high":207,"low":192.06,"open":207,"volume":4249500},{"timestamp":1501075800,"date":"2017-07-26","index":3283,"close":186.43,"high":195,"low":185,"open":195,"volume":2890600},{"timestamp":1501162200,"date":"2017-07-27","index":3284,"close":182.43,"high":186.94,"low":181.09,"open":186.43,"volume":1861700},{"timestamp":1501248600,"date":"2017-07-28","index":3285,"close":183.09,"high":184.33,"low":181.86,"open":183.2,"volume":1169000},{"timestamp":1501507800,"date":"2017-07-31","index":3286,"close":186.5,"high":186.72,"low":183.45,"open":184.08,"volume":1590000},{"timestamp":1501594200,"date":"2017-08-01","index":3287,"close":186.45,"high":187.69,"low":185.19,"open":186.72,"volume":748100},{"timestamp":1501680600,"date":"2017-08-02","index":3288,"close":192.35,"high":193.38,"low":188.6,"open":189,"volume":1830100},{"timestamp":1501767000,"date":"2017-08-03","index":3289,"close":198.23,"high":199.8,"low":192.5,"open":192.95,"volume":1986400},{"timestamp":1501853400,"date":"2017-08-04","index":3290,"close":196.79,"high":200.95,"low":195.4,"open":199.21,"volume":1180400},{"timestamp":1502112600,"date":"2017-08-07","index":3291,"close":195.43,"high":198.89,"low":194.85,"open":197.41,"volume":902200},{"timestamp":1502199000,"date":"2017-08-08","index":3292,"close":192.14,"high":194.69,"low":191.41,"open":194.69,"volume":1088700}]},{"date":"2017-04-27","estimated":1.16,"reported":1.26,"pre":[{"timestamp":1491917400,"date":"2017-04-11","index":3210,"close":175.51,"high":175.75,"low":173,"open":173.9,"volume":781400},{"timestamp":1492003800,"date":"2017-04-12","index":3211,"close":175.13,"high":176.45,"low":174.81,"open":176.23,"volume":691800},{"timestamp":1492090200,"date":"2017-04-13","index":3212,"close":174.04,"high":175.81,"low":173.94,"open":175.14,"volume":690500},{"timestamp":1492435800,"date":"2017-04-17","index":3213,"close":175.04,"high":175.71,"low":173.86,"open":173.86,"volume":676200},{"timestamp":1492522200,"date":"2017-04-18","index":3214,"close":176.63,"high":177.75,"low":174.84,"open":174.84,"volume":1208700},{"timestamp":1492608600,"date":"2017-04-19","index":3215,"close":175.71,"high":177.42,"low":175.51,"open":177.01,"volume":971700},{"timestamp":1492695000,"date":"2017-04-20","index":3216,"close":176.91,"high":177.08,"low":175.07,"open":176.79,"volume":459600},{"timestamp":1492781400,"date":"2017-04-21","index":3217,"close":179.3,"high":180.15,"low":177.45,"open":177.61,"volume":918100},{"timestamp":1493040600,"date":"2017-04-24","index":3218,"close":180.59,"high":181.8,"low":179.84,"open":181.71,"volume":915500},{"timestamp":1493127000,"date":"2017-04-25","index":3219,"close":180.59,"high":182.04,"low":179.78,"open":181.04,"volume":669600},{"timestamp":1493213400,"date":"2017-04-26","index":3220,"close":180.96,"high":182.49,"low":179.64,"open":181.98,"volume":1279500}],"post":[{"timestamp":1493299800,"date":"2017-04-27","index":3221,"close":185.55,"high":188.85,"low":183.77,"open":187.1,"volume":2422000},{"timestamp":1493386200,"date":"2017-04-28","index":3222,"close":181.39,"high":184.95,"low":181.14,"open":184.46,"volume":1068400},{"timestamp":1493645400,"date":"2017-05-01","index":3223,"close":182.16,"high":182.82,"low":181,"open":181,"volume":621500},{"timestamp":1493731800,"date":"2017-05-02","index":3224,"close":184.41,"high":184.49,"low":182.01,"open":182.44,"volume":916500},{"timestamp":1493818200,"date":"2017-05-03","index":3225,"close":187.07,"high":187.21,"low":184.36,"open":185,"volume":913100},{"timestamp":1493904600,"date":"2017-05-04","index":3226,"close":190.39,"high":191.08,"low":186.85,"open":187,"volume":1022400},{"timestamp":1493991000,"date":"2017-05-05","index":3227,"close":193.12,"high":193.53,"low":189.64,"open":190.42,"volume":779400},{"timestamp":1494250200,"date":"2017-05-08","index":3228,"close":192.29,"high":193.22,"low":191.63,"open":193.19,"volume":701700},{"timestamp":1494336600,"date":"2017-05-09","index":3229,"close":195.36,"high":196.03,"low":191.39,"open":192.99,"volume":689900},{"timestamp":1494423000,"date":"2017-05-10","index":3230,"close":195.67,"high":196.36,"low":193.4,"open":193.98,"volume":649900},{"timestamp":1494509400,"date":"2017-05-11","index":3231,"close":195.38,"high":196.21,"low":194.1,"open":195.54,"volume":419800}]},{"date":"2017-02-28","estimated":1.44,"reported":1.48,"pre":[{"timestamp":1486737000,"date":"2017-02-10","index":3169,"close":186.37,"high":187.94,"low":184.59,"open":185.16,"volume":646700},{"timestamp":1486996200,"date":"2017-02-13","index":3170,"close":183.8,"high":187.45,"low":183.76,"open":187,"volume":781200},{"timestamp":1487082600,"date":"2017-02-14","index":3171,"close":184.91,"high":185.28,"low":182.88,"open":183.27,"volume":526200},{"timestamp":1487169000,"date":"2017-02-15","index":3172,"close":185.94,"high":186.22,"low":183.51,"open":183.59,"volume":618200},{"timestamp":1487255400,"date":"2017-02-16","index":3173,"close":186.1,"high":186.49,"low":184.75,"open":186.28,"volume":313600},{"timestamp":1487341800,"date":"2017-02-17","index":3174,"close":187.93,"high":187.99,"low":184.76,"open":186.11,"volume":458400},{"timestamp":1487687400,"date":"2017-02-21","index":3175,"close":188.92,"high":189.88,"low":188.12,"open":188.21,"volume":450400},{"timestamp":1487773800,"date":"2017-02-22","index":3176,"close":183,"high":187.22,"low":182.06,"open":186.54,"volume":1356500},{"timestamp":1487860200,"date":"2017-02-23","index":3177,"close":186.3,"high":186.33,"low":182.39,"open":183,"volume":1029100},{"timestamp":1487946600,"date":"2017-02-24","index":3178,"close":186.28,"high":187.86,"low":184.97,"open":185.66,"volume":859000},{"timestamp":1488205800,"date":"2017-02-27","index":3179,"close":185.42,"high":187.89,"low":184.81,"open":185.7,"volume":1228900}],"post":[{"timestamp":1488292200,"date":"2017-02-28","index":3180,"close":189.81,"high":191.83,"low":182.26,"open":186.57,"volume":2158200},{"timestamp":1488378600,"date":"2017-03-01","index":3181,"close":187.45,"high":192.01,"low":185.53,"open":191.64,"volume":1154900},{"timestamp":1488465000,"date":"2017-03-02","index":3182,"close":189.37,"high":189.65,"low":187.14,"open":187.89,"volume":802500},{"timestamp":1488551400,"date":"2017-03-03","index":3183,"close":189.04,"high":190.4,"low":188.54,"open":190.21,"volume":566000},{"timestamp":1488810600,"date":"2017-03-06","index":3184,"close":188.89,"high":189.39,"low":187.33,"open":188.29,"volume":430400},{"timestamp":1488897000,"date":"2017-03-07","index":3185,"close":189.3,"high":190.11,"low":187.83,"open":187.84,"volume":442400},{"timestamp":1488983400,"date":"2017-03-08","index":3186,"close":188.36,"high":190.02,"low":188.26,"open":189.31,"volume":398600},{"timestamp":1489069800,"date":"2017-03-09","index":3187,"close":184.69,"high":187.5,"low":183.75,"open":187.31,"volume":1050000},{"timestamp":1489156200,"date":"2017-03-10","index":3188,"close":186.73,"high":188.07,"low":185,"open":185.07,"volume":687300},{"timestamp":1489411800,"date":"2017-03-13","index":3189,"close":186.79,"high":187.36,"low":184.92,"open":185.96,"volume":616700},{"timestamp":1489498200,"date":"2017-03-14","index":3190,"close":183.67,"high":187.13,"low":183.03,"open":186.42,"volume":693800}]},{"date":"2016-10-18","estimated":0.9,"reported":0.96,"pre":[{"timestamp":1475501400,"date":"2016-10-03","index":3079,"close":151.58,"high":153.12,"low":150.95,"open":152.12,"volume":513100},{"timestamp":1475587800,"date":"2016-10-04","index":3080,"close":151.47,"high":152.79,"low":150.28,"open":151.75,"volume":382600},{"timestamp":1475674200,"date":"2016-10-05","index":3081,"close":150.97,"high":152.5,"low":150.8,"open":151.96,"volume":419700},{"timestamp":1475760600,"date":"2016-10-06","index":3082,"close":151.13,"high":151.59,"low":150.23,"open":150.79,"volume":403300},{"timestamp":1475847000,"date":"2016-10-07","index":3083,"close":150.84,"high":151.8,"low":150,"open":151.6,"volume":275000},{"timestamp":1476106200,"date":"2016-10-10","index":3084,"close":153.19,"high":153.38,"low":151.6,"open":151.6,"volume":804700},{"timestamp":1476192600,"date":"2016-10-11","index":3085,"close":152.38,"high":153.94,"low":151.72,"open":153.5,"volume":455500},{"timestamp":1476279000,"date":"2016-10-12","index":3086,"close":152.24,"high":152.68,"low":151.23,"open":151.95,"volume":582700},{"timestamp":1476365400,"date":"2016-10-13","index":3087,"close":150.31,"high":151.84,"low":149.67,"open":151.84,"volume":494400},{"timestamp":1476451800,"date":"2016-10-14","index":3088,"close":151.12,"high":153.86,"low":150.77,"open":153.7,"volume":1169100},{"timestamp":1476711000,"date":"2016-10-17","index":3089,"close":152.01,"high":153.38,"low":151.23,"open":151.56,"volume":1147900}],"post":[{"timestamp":1476797400,"date":"2016-10-18","index":3090,"close":159.45,"high":163.73,"low":157.55,"open":158.01,"volume":3551700},{"timestamp":1476883800,"date":"2016-10-19","index":3091,"close":165.02,"high":165.04,"low":158.26,"open":159.06,"volume":2135200},{"timestamp":1476970200,"date":"2016-10-20","index":3092,"close":165.4,"high":165.72,"low":163.92,"open":164.79,"volume":1071400},{"timestamp":1477056600,"date":"2016-10-21","index":3093,"close":166.36,"high":166.52,"low":164.78,"open":165.31,"volume":797700},{"timestamp":1477315800,"date":"2016-10-24","index":3094,"close":166.53,"high":167.25,"low":166.18,"open":167.17,"volume":484700},{"timestamp":1477402200,"date":"2016-10-25","index":3095,"close":164.89,"high":166.36,"low":164.6,"open":165.87,"volume":592800},{"timestamp":1477488600,"date":"2016-10-26","index":3096,"close":164.8,"high":165.48,"low":163.8,"open":164.33,"volume":424700},{"timestamp":1477575000,"date":"2016-10-27","index":3097,"close":165.94,"high":166.25,"low":164.52,"open":165.22,"volume":554900},{"timestamp":1477661400,"date":"2016-10-28","index":3098,"close":167.92,"high":168.09,"low":165,"open":165.53,"volume":636200},{"timestamp":1477920600,"date":"2016-10-31","index":3099,"close":169.24,"high":169.51,"low":167.23,"open":168.25,"volume":617300},{"timestamp":1478007000,"date":"2016-11-01","index":3100,"close":167.56,"high":169.98,"low":166.6,"open":169.85,"volume":704300}]},{"date":"2016-07-21","estimated":0.94,"reported":0.98,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":3017,"close":134.98,"high":135.23,"low":132.87,"open":132.91,"volume":897900},{"timestamp":1467898200,"date":"2016-07-07","index":3018,"close":133.86,"high":135.35,"low":132.5,"open":135.16,"volume":691400},{"timestamp":1467984600,"date":"2016-07-08","index":3019,"close":135.11,"high":137.02,"low":134.15,"open":134.44,"volume":546200},{"timestamp":1468243800,"date":"2016-07-11","index":3020,"close":136,"high":136.15,"low":134.22,"open":135.59,"volume":950500},{"timestamp":1468330200,"date":"2016-07-12","index":3021,"close":135.65,"high":136.47,"low":135.5,"open":136.04,"volume":641300},{"timestamp":1468416600,"date":"2016-07-13","index":3022,"close":135.42,"high":136.37,"low":135,"open":135.24,"volume":582200},{"timestamp":1468503000,"date":"2016-07-14","index":3023,"close":135.64,"high":136.66,"low":135.22,"open":136.32,"volume":506400},{"timestamp":1468589400,"date":"2016-07-15","index":3024,"close":135.7,"high":136.27,"low":134.92,"open":135.88,"volume":666600},{"timestamp":1468848600,"date":"2016-07-18","index":3025,"close":135.55,"high":136.18,"low":134.78,"open":135.97,"volume":555600},{"timestamp":1468935000,"date":"2016-07-19","index":3026,"close":135.55,"high":136.18,"low":135.09,"open":135.93,"volume":743900},{"timestamp":1469021400,"date":"2016-07-20","index":3027,"close":136.89,"high":137.87,"low":135.8,"open":136.3,"volume":1332600}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":3028,"close":144.66,"high":146.73,"low":142.06,"open":144.94,"volume":3245600},{"timestamp":1469194200,"date":"2016-07-22","index":3029,"close":148.78,"high":148.99,"low":145.13,"open":145.28,"volume":1213100},{"timestamp":1469453400,"date":"2016-07-25","index":3030,"close":147.69,"high":149.13,"low":147.3,"open":148.13,"volume":1047400},{"timestamp":1469539800,"date":"2016-07-26","index":3031,"close":146.13,"high":147.88,"low":145.67,"open":146.85,"volume":1048200},{"timestamp":1469626200,"date":"2016-07-27","index":3032,"close":147.23,"high":147.3,"low":145.42,"open":146.42,"volume":571800},{"timestamp":1469712600,"date":"2016-07-28","index":3033,"close":147.25,"high":147.78,"low":146.36,"open":147.27,"volume":329700},{"timestamp":1469799000,"date":"2016-07-29","index":3034,"close":147.3,"high":147.71,"low":146.11,"open":147.2,"volume":432400},{"timestamp":1470058200,"date":"2016-08-01","index":3035,"close":147.52,"high":148.03,"low":146.31,"open":146.94,"volume":487900},{"timestamp":1470144600,"date":"2016-08-02","index":3036,"close":145.45,"high":147.33,"low":144.64,"open":147.04,"volume":476200},{"timestamp":1470231000,"date":"2016-08-03","index":3037,"close":146.16,"high":146.17,"low":144.81,"open":145.66,"volume":350600},{"timestamp":1470317400,"date":"2016-08-04","index":3038,"close":146.5,"high":147.4,"low":145.84,"open":146.21,"volume":311600}]},{"date":"2016-04-28","estimated":0.98,"reported":0.89,"pre":[{"timestamp":1460554200,"date":"2016-04-13","index":2959,"close":137.14,"high":137.67,"low":136.22,"open":136.92,"volume":517700},{"timestamp":1460640600,"date":"2016-04-14","index":2960,"close":137.27,"high":137.94,"low":136.37,"open":137.55,"volume":404300},{"timestamp":1460727000,"date":"2016-04-15","index":2961,"close":138.62,"high":138.65,"low":136.7,"open":137.42,"volume":366500},{"timestamp":1460986200,"date":"2016-04-18","index":2962,"close":138.65,"high":139.04,"low":137.7,"open":138.12,"volume":269800},{"timestamp":1461072600,"date":"2016-04-19","index":2963,"close":137.52,"high":138.8,"low":136.79,"open":138.49,"volume":333800},{"timestamp":1461159000,"date":"2016-04-20","index":2964,"close":140.01,"high":140.8,"low":137.79,"open":137.99,"volume":776600},{"timestamp":1461245400,"date":"2016-04-21","index":2965,"close":137.9,"high":140.48,"low":137.85,"open":140.37,"volume":550400},{"timestamp":1461331800,"date":"2016-04-22","index":2966,"close":132.41,"high":136.16,"low":131.73,"open":135.34,"volume":1475100},{"timestamp":1461591000,"date":"2016-04-25","index":2967,"close":133.67,"high":134.13,"low":132.45,"open":132.48,"volume":724000},{"timestamp":1461677400,"date":"2016-04-26","index":2968,"close":133.81,"high":134.75,"low":132.98,"open":134,"volume":786500},{"timestamp":1461763800,"date":"2016-04-27","index":2969,"close":133.63,"high":134.52,"low":131.63,"open":133.85,"volume":1233800}],"post":[{"timestamp":1461850200,"date":"2016-04-28","index":2970,"close":120.47,"high":124.89,"low":120.08,"open":121.03,"volume":4550500},{"timestamp":1461936600,"date":"2016-04-29","index":2971,"close":120.88,"high":121.5,"low":119.02,"open":121.06,"volume":1495400},{"timestamp":1462195800,"date":"2016-05-02","index":2972,"close":120.37,"high":121.65,"low":119.12,"open":120.92,"volume":1359000},{"timestamp":1462282200,"date":"2016-05-03","index":2973,"close":118.56,"high":120.04,"low":118.08,"open":119.94,"volume":1123700},{"timestamp":1462368600,"date":"2016-05-04","index":2974,"close":119.02,"high":119.75,"low":116.91,"open":117.69,"volume":861300},{"timestamp":1462455000,"date":"2016-05-05","index":2975,"close":119.93,"high":120.45,"low":117.72,"open":119.11,"volume":1066300},{"timestamp":1462541400,"date":"2016-05-06","index":2976,"close":119.31,"high":120.24,"low":117.6,"open":119.29,"volume":661900},{"timestamp":1462800600,"date":"2016-05-09","index":2977,"close":121.51,"high":122.34,"low":119.23,"open":119.23,"volume":620300},{"timestamp":1462887000,"date":"2016-05-10","index":2978,"close":122.22,"high":122.47,"low":120.51,"open":121.75,"volume":650200},{"timestamp":1462973400,"date":"2016-05-11","index":2979,"close":119.83,"high":122.05,"low":119.35,"open":121.94,"volume":575600},{"timestamp":1463059800,"date":"2016-05-12","index":2980,"close":121.46,"high":122,"low":120.1,"open":120.4,"volume":579800}]},{"date":"2016-02-25","estimated":1.1,"reported":1.15,"pre":[{"timestamp":1455028200,"date":"2016-02-09","index":2915,"close":105.62,"high":108.82,"low":104.1,"open":107.2,"volume":1310200},{"timestamp":1455114600,"date":"2016-02-10","index":2916,"close":107,"high":109.14,"low":106.72,"open":106.95,"volume":716200},{"timestamp":1455201000,"date":"2016-02-11","index":2917,"close":106.9,"high":107.54,"low":104.18,"open":105.45,"volume":918900},{"timestamp":1455287400,"date":"2016-02-12","index":2918,"close":109.5,"high":110.2,"low":107.31,"open":107.84,"volume":660200},{"timestamp":1455633000,"date":"2016-02-16","index":2919,"close":111.08,"high":111.49,"low":109.58,"open":110.57,"volume":598900},{"timestamp":1455719400,"date":"2016-02-17","index":2920,"close":112.95,"high":114.53,"low":111.54,"open":111.54,"volume":911800},{"timestamp":1455805800,"date":"2016-02-18","index":2921,"close":112.04,"high":113.78,"low":111.8,"open":112.74,"volume":870000},{"timestamp":1455892200,"date":"2016-02-19","index":2922,"close":112.87,"high":113.23,"low":110.9,"open":112.03,"volume":1564700},{"timestamp":1456151400,"date":"2016-02-22","index":2923,"close":115.09,"high":115.86,"low":113.42,"open":114.21,"volume":814500},{"timestamp":1456237800,"date":"2016-02-23","index":2924,"close":117.62,"high":118.05,"low":115.04,"open":115.13,"volume":1344800},{"timestamp":1456324200,"date":"2016-02-24","index":2925,"close":117.61,"high":119,"low":115.85,"open":117,"volume":2307100}],"post":[{"timestamp":1456410600,"date":"2016-02-25","index":2926,"close":132.9,"high":133.92,"low":124.48,"open":126.9,"volume":4701300},{"timestamp":1456497000,"date":"2016-02-26","index":2927,"close":134.39,"high":135.28,"low":132.51,"open":133.03,"volume":2031100},{"timestamp":1456756200,"date":"2016-02-29","index":2928,"close":133.04,"high":135.43,"low":131,"open":133.58,"volume":1788700},{"timestamp":1456842600,"date":"2016-03-01","index":2929,"close":134.15,"high":134.97,"low":131.65,"open":133.76,"volume":1544800},{"timestamp":1456929000,"date":"2016-03-02","index":2930,"close":133.06,"high":133.75,"low":131.76,"open":133.39,"volume":1112900},{"timestamp":1457015400,"date":"2016-03-03","index":2931,"close":132.84,"high":133.24,"low":130.51,"open":132.15,"volume":1109300},{"timestamp":1457101800,"date":"2016-03-04","index":2932,"close":132.99,"high":133.96,"low":131.99,"open":132.91,"volume":1488000},{"timestamp":1457361000,"date":"2016-03-07","index":2933,"close":134.02,"high":134.56,"low":131.83,"open":132.46,"volume":994400},{"timestamp":1457447400,"date":"2016-03-08","index":2934,"close":134.24,"high":135.99,"low":133.06,"open":133.14,"volume":800400},{"timestamp":1457533800,"date":"2016-03-09","index":2935,"close":133.78,"high":136.33,"low":133.36,"open":134.56,"volume":840800},{"timestamp":1457620200,"date":"2016-03-10","index":2936,"close":133.01,"high":135.47,"low":131.49,"open":134.58,"volume":738600}]},{"date":"2015-10-08","estimated":0.74,"reported":0.67,"pre":[{"timestamp":1443015000,"date":"2015-09-23","index":2820,"close":110.97,"high":111.32,"low":110.2,"open":111.17,"volume":177300},{"timestamp":1443101400,"date":"2015-09-24","index":2821,"close":110.29,"high":110.72,"low":108.91,"open":110.18,"volume":383900},{"timestamp":1443187800,"date":"2015-09-25","index":2822,"close":112.95,"high":114.7,"low":110.65,"open":110.8,"volume":666300},{"timestamp":1443447000,"date":"2015-09-28","index":2823,"close":108.54,"high":112.84,"low":107.48,"open":112,"volume":839300},{"timestamp":1443533400,"date":"2015-09-29","index":2824,"close":105.87,"high":107.81,"low":104.3,"open":107.81,"volume":1031100},{"timestamp":1443619800,"date":"2015-09-30","index":2825,"close":107.91,"high":108.71,"low":106.98,"open":107.47,"volume":539600},{"timestamp":1443706200,"date":"2015-10-01","index":2826,"close":105.33,"high":108.92,"low":103.5,"open":107.99,"volume":724000},{"timestamp":1443792600,"date":"2015-10-02","index":2827,"close":106.88,"high":106.96,"low":103.75,"open":105.42,"volume":1005100},{"timestamp":1444051800,"date":"2015-10-05","index":2828,"close":108.35,"high":108.43,"low":105.91,"open":107.07,"volume":767300},{"timestamp":1444138200,"date":"2015-10-06","index":2829,"close":107.26,"high":109.21,"low":106.86,"open":108.74,"volume":655100},{"timestamp":1444224600,"date":"2015-10-07","index":2830,"close":108.03,"high":108.29,"low":105.74,"open":107.37,"volume":958000}],"post":[{"timestamp":1444311000,"date":"2015-10-08","index":2831,"close":102.64,"high":107.75,"low":100.56,"open":102.58,"volume":3791600},{"timestamp":1444397400,"date":"2015-10-09","index":2832,"close":105.38,"high":106.33,"low":102.76,"open":102.83,"volume":1251500},{"timestamp":1444656600,"date":"2015-10-12","index":2833,"close":106.08,"high":107,"low":104.96,"open":105.16,"volume":587500},{"timestamp":1444743000,"date":"2015-10-13","index":2834,"close":106.17,"high":106.63,"low":105.46,"open":105.46,"volume":648700},{"timestamp":1444829400,"date":"2015-10-14","index":2835,"close":104.37,"high":107.29,"low":103.97,"open":106.74,"volume":716600},{"timestamp":1444915800,"date":"2015-10-15","index":2836,"close":105.86,"high":106.01,"low":103.51,"open":104.4,"volume":650000},{"timestamp":1445002200,"date":"2015-10-16","index":2837,"close":106.22,"high":106.56,"low":105.37,"open":106,"volume":407100},{"timestamp":1445261400,"date":"2015-10-19","index":2838,"close":107.25,"high":107.44,"low":105.38,"open":105.87,"volume":494500},{"timestamp":1445347800,"date":"2015-10-20","index":2839,"close":106.19,"high":107.47,"low":105.88,"open":107.43,"volume":346800},{"timestamp":1445434200,"date":"2015-10-21","index":2840,"close":103.46,"high":105.74,"low":102.37,"open":105.71,"volume":771300},{"timestamp":1445520600,"date":"2015-10-22","index":2841,"close":103.96,"high":104.7,"low":102.74,"open":104.18,"volume":365100}]},{"date":"2015-07-16","estimated":0.79,"reported":0.81,"pre":[{"timestamp":1435671000,"date":"2015-06-30","index":2761,"close":113.4,"high":114.97,"low":113.08,"open":114.11,"volume":558200},{"timestamp":1435757400,"date":"2015-07-01","index":2762,"close":114.55,"high":115.43,"low":114.41,"open":114.77,"volume":381800},{"timestamp":1435843800,"date":"2015-07-02","index":2763,"close":113.88,"high":115.02,"low":113.21,"open":114.68,"volume":295800},{"timestamp":1436189400,"date":"2015-07-06","index":2764,"close":113.13,"high":113.34,"low":112.48,"open":113.01,"volume":412000},{"timestamp":1436275800,"date":"2015-07-07","index":2765,"close":113.42,"high":113.95,"low":112.1,"open":113.37,"volume":445100},{"timestamp":1436362200,"date":"2015-07-08","index":2766,"close":113.24,"high":114.49,"low":112.4,"open":112.41,"volume":424800},{"timestamp":1436448600,"date":"2015-07-09","index":2767,"close":113.69,"high":115,"low":113.57,"open":114.45,"volume":599500},{"timestamp":1436535000,"date":"2015-07-10","index":2768,"close":115.92,"high":116.25,"low":114.01,"open":115.02,"volume":345600},{"timestamp":1436794200,"date":"2015-07-13","index":2769,"close":119.43,"high":119.73,"low":116.69,"open":117.31,"volume":703500},{"timestamp":1436880600,"date":"2015-07-14","index":2770,"close":118.79,"high":119.7,"low":118.22,"open":119.22,"volume":536200},{"timestamp":1436967000,"date":"2015-07-15","index":2771,"close":118.54,"high":119.31,"low":117.9,"open":118.8,"volume":548300}],"post":[{"timestamp":1437053400,"date":"2015-07-16","index":2772,"close":115.57,"high":119,"low":114.53,"open":116.96,"volume":1306800},{"timestamp":1437139800,"date":"2015-07-17","index":2773,"close":110.04,"high":115.32,"low":109.57,"open":115.2,"volume":2245500},{"timestamp":1437399000,"date":"2015-07-20","index":2774,"close":111.04,"high":111.83,"low":109.97,"open":109.97,"volume":762300},{"timestamp":1437485400,"date":"2015-07-21","index":2775,"close":111.37,"high":111.57,"low":110.1,"open":110.95,"volume":535800},{"timestamp":1437571800,"date":"2015-07-22","index":2776,"close":112.31,"high":112.86,"low":111.22,"open":111.22,"volume":608300},{"timestamp":1437658200,"date":"2015-07-23","index":2777,"close":111.65,"high":113.23,"low":111.53,"open":112.71,"volume":467300},{"timestamp":1437744600,"date":"2015-07-24","index":2778,"close":110.96,"high":112.76,"low":110.89,"open":112.33,"volume":530800},{"timestamp":1438003800,"date":"2015-07-27","index":2779,"close":111.31,"high":112.41,"low":110.56,"open":110.72,"volume":452600},{"timestamp":1438090200,"date":"2015-07-28","index":2780,"close":111.77,"high":111.99,"low":110.75,"open":111.47,"volume":371400},{"timestamp":1438176600,"date":"2015-07-29","index":2781,"close":113.51,"high":113.8,"low":111.6,"open":111.6,"volume":436500},{"timestamp":1438263000,"date":"2015-07-30","index":2782,"close":113.84,"high":114.08,"low":112.09,"open":113.51,"volume":295100}]},{"date":"2015-04-23","estimated":0.8,"reported":0.81,"pre":[{"timestamp":1428499800,"date":"2015-04-08","index":2703,"close":100.29,"high":100.84,"low":99.31,"open":99.31,"volume":521200},{"timestamp":1428586200,"date":"2015-04-09","index":2704,"close":99.2,"high":100.67,"low":98.65,"open":99.82,"volume":602300},{"timestamp":1428672600,"date":"2015-04-10","index":2705,"close":100.5,"high":100.94,"low":99.41,"open":99.42,"volume":434700},{"timestamp":1428931800,"date":"2015-04-13","index":2706,"close":100.2,"high":101,"low":100,"open":100.22,"volume":320200},{"timestamp":1429018200,"date":"2015-04-14","index":2707,"close":98.49,"high":100.5,"low":98.1,"open":100.2,"volume":554200},{"timestamp":1429104600,"date":"2015-04-15","index":2708,"close":98.36,"high":100.08,"low":98.01,"open":98.95,"volume":522300},{"timestamp":1429191000,"date":"2015-04-16","index":2709,"close":100.43,"high":100.65,"low":98.77,"open":98.77,"volume":559000},{"timestamp":1429277400,"date":"2015-04-17","index":2710,"close":99.24,"high":100.32,"low":98.72,"open":100.08,"volume":298300},{"timestamp":1429536600,"date":"2015-04-20","index":2711,"close":99.66,"high":100.64,"low":99.33,"open":100,"volume":292000},{"timestamp":1429623000,"date":"2015-04-21","index":2712,"close":99.4,"high":100.13,"low":99.3,"open":99.95,"volume":270200},{"timestamp":1429709400,"date":"2015-04-22","index":2713,"close":99.8,"high":100.52,"low":98.6,"open":98.97,"volume":608000}],"post":[{"timestamp":1429795800,"date":"2015-04-23","index":2714,"close":109.23,"high":110.66,"low":106.86,"open":106.86,"volume":2411500},{"timestamp":1429882200,"date":"2015-04-24","index":2715,"close":113.96,"high":114,"low":109.7,"open":110,"volume":1178100},{"timestamp":1430141400,"date":"2015-04-27","index":2716,"close":110.25,"high":113.82,"low":110.04,"open":113.73,"volume":786500},{"timestamp":1430227800,"date":"2015-04-28","index":2717,"close":111.79,"high":112.16,"low":109.1,"open":110.35,"volume":496500},{"timestamp":1430314200,"date":"2015-04-29","index":2718,"close":109.39,"high":111.4,"low":108.12,"open":111.14,"volume":517000},{"timestamp":1430400600,"date":"2015-04-30","index":2719,"close":107.85,"high":109.68,"low":107.72,"open":108.81,"volume":430000},{"timestamp":1430487000,"date":"2015-05-01","index":2720,"close":108.34,"high":110.05,"low":107.47,"open":108.56,"volume":350700},{"timestamp":1430746200,"date":"2015-05-04","index":2721,"close":107.93,"high":109.92,"low":107.85,"open":108.8,"volume":409700},{"timestamp":1430832600,"date":"2015-05-05","index":2722,"close":105.71,"high":109.47,"low":105.63,"open":107.93,"volume":493600},{"timestamp":1430919000,"date":"2015-05-06","index":2723,"close":106.13,"high":106.82,"low":105.25,"open":106.1,"volume":343100},{"timestamp":1431005400,"date":"2015-05-07","index":2724,"close":107.93,"high":108.6,"low":105.63,"open":105.88,"volume":348700}]},{"date":"2015-02-24","estimated":0.93,"reported":0.91,"pre":[{"timestamp":1423233000,"date":"2015-02-06","index":2662,"close":99.86,"high":100.38,"low":98.95,"open":99.77,"volume":284000},{"timestamp":1423492200,"date":"2015-02-09","index":2663,"close":98.63,"high":99.87,"low":98,"open":99.19,"volume":250000},{"timestamp":1423578600,"date":"2015-02-10","index":2664,"close":100.93,"high":101.5,"low":99.2,"open":99.33,"volume":305600},{"timestamp":1423665000,"date":"2015-02-11","index":2665,"close":100.45,"high":101.34,"low":99.72,"open":101.13,"volume":219900},{"timestamp":1423751400,"date":"2015-02-12","index":2666,"close":100.56,"high":100.92,"low":99.57,"open":100.51,"volume":320000},{"timestamp":1423837800,"date":"2015-02-13","index":2667,"close":100,"high":100.64,"low":99.18,"open":100.1,"volume":228600},{"timestamp":1424183400,"date":"2015-02-17","index":2668,"close":100.67,"high":100.89,"low":99.46,"open":100,"volume":201900},{"timestamp":1424269800,"date":"2015-02-18","index":2669,"close":101.85,"high":102.09,"low":100.53,"open":100.74,"volume":366200},{"timestamp":1424356200,"date":"2015-02-19","index":2670,"close":101.75,"high":102.51,"low":101.57,"open":102.23,"volume":301000},{"timestamp":1424442600,"date":"2015-02-20","index":2671,"close":102.5,"high":103.08,"low":101.67,"open":101.93,"volume":461300},{"timestamp":1424701800,"date":"2015-02-23","index":2672,"close":104.5,"high":104.77,"low":102.5,"open":102.53,"volume":922400}],"post":[{"timestamp":1424788200,"date":"2015-02-24","index":2673,"close":103.53,"high":106.46,"low":102.07,"open":103.5,"volume":1615800},{"timestamp":1424874600,"date":"2015-02-25","index":2674,"close":103.93,"high":104.92,"low":102.51,"open":103.53,"volume":661600},{"timestamp":1424961000,"date":"2015-02-26","index":2675,"close":104,"high":104.89,"low":103.69,"open":103.9,"volume":364600},{"timestamp":1425047400,"date":"2015-02-27","index":2676,"close":101.53,"high":104,"low":101.35,"open":104,"volume":667800},{"timestamp":1425306600,"date":"2015-03-02","index":2677,"close":104.44,"high":104.51,"low":101.74,"open":101.91,"volume":591700},{"timestamp":1425393000,"date":"2015-03-03","index":2678,"close":102.83,"high":104.56,"low":102.62,"open":104.56,"volume":476100},{"timestamp":1425479400,"date":"2015-03-04","index":2679,"close":103.28,"high":103.33,"low":101.73,"open":102.15,"volume":348000},{"timestamp":1425565800,"date":"2015-03-05","index":2680,"close":103.38,"high":104.52,"low":103.22,"open":103.74,"volume":303300},{"timestamp":1425652200,"date":"2015-03-06","index":2681,"close":100.87,"high":103.1,"low":100.68,"open":103.1,"volume":353800},{"timestamp":1425907800,"date":"2015-03-09","index":2682,"close":101.36,"high":101.95,"low":100.72,"open":100.82,"volume":319900},{"timestamp":1425994200,"date":"2015-03-10","index":2683,"close":99.03,"high":100.97,"low":99.02,"open":100.97,"volume":581200}]},{"date":"2014-10-14","estimated":0.61,"reported":0.63,"pre":[{"timestamp":1411997400,"date":"2014-09-29","index":2572,"close":77.63,"high":77.76,"low":76.44,"open":76.6,"volume":359300},{"timestamp":1412083800,"date":"2014-09-30","index":2573,"close":76.96,"high":77.54,"low":76.51,"open":77.43,"volume":599900},{"timestamp":1412170200,"date":"2014-10-01","index":2574,"close":77.1,"high":77.32,"low":76.08,"open":76.9,"volume":1339600},{"timestamp":1412256600,"date":"2014-10-02","index":2575,"close":77.58,"high":77.79,"low":76.87,"open":77.23,"volume":553500},{"timestamp":1412343000,"date":"2014-10-03","index":2576,"close":77.7,"high":78.18,"low":77.58,"open":77.91,"volume":553700},{"timestamp":1412602200,"date":"2014-10-06","index":2577,"close":77.85,"high":78.05,"low":77.34,"open":77.83,"volume":349900},{"timestamp":1412688600,"date":"2014-10-07","index":2578,"close":76.81,"high":77.68,"low":76.73,"open":77.45,"volume":460000},{"timestamp":1412775000,"date":"2014-10-08","index":2579,"close":77.92,"high":78.01,"low":76.31,"open":77.05,"volume":607300},{"timestamp":1412861400,"date":"2014-10-09","index":2580,"close":76.7,"high":77.95,"low":76.64,"open":77.91,"volume":403700},{"timestamp":1412947800,"date":"2014-10-10","index":2581,"close":76.41,"high":77.38,"low":76.2,"open":76.56,"volume":496100},{"timestamp":1413207000,"date":"2014-10-13","index":2582,"close":75.72,"high":77.44,"low":75.64,"open":76.14,"volume":782800}],"post":[{"timestamp":1413293400,"date":"2014-10-14","index":2583,"close":84.3,"high":84.51,"low":78,"open":78.22,"volume":2277200},{"timestamp":1413379800,"date":"2014-10-15","index":2584,"close":83.65,"high":84.73,"low":83.31,"open":83.6,"volume":1553000},{"timestamp":1413466200,"date":"2014-10-16","index":2585,"close":83.93,"high":84.33,"low":82.51,"open":82.55,"volume":1071100},{"timestamp":1413552600,"date":"2014-10-17","index":2586,"close":84.84,"high":85,"low":84.31,"open":84.7,"volume":562000},{"timestamp":1413811800,"date":"2014-10-20","index":2587,"close":86,"high":86.15,"low":84.86,"open":84.86,"volume":400100},{"timestamp":1413898200,"date":"2014-10-21","index":2588,"close":85.99,"high":86.27,"low":85.25,"open":85.9,"volume":858400},{"timestamp":1413984600,"date":"2014-10-22","index":2589,"close":86.45,"high":86.84,"low":85.77,"open":86.12,"volume":553500},{"timestamp":1414071000,"date":"2014-10-23","index":2590,"close":87.3,"high":87.43,"low":86.55,"open":86.95,"volume":765900},{"timestamp":1414157400,"date":"2014-10-24","index":2591,"close":87.68,"high":88.03,"low":87.05,"open":87.33,"volume":489000},{"timestamp":1414416600,"date":"2014-10-27","index":2592,"close":88.26,"high":88.35,"low":87.36,"open":87.65,"volume":320000},{"timestamp":1414503000,"date":"2014-10-28","index":2593,"close":89,"high":89,"low":88.01,"open":88.66,"volume":393600}]},{"date":"2014-07-22","estimated":0.66,"reported":0.67,"pre":[{"timestamp":1404739800,"date":"2014-07-07","index":2513,"close":73.55,"high":73.89,"low":73.32,"open":73.58,"volume":290500},{"timestamp":1404826200,"date":"2014-07-08","index":2514,"close":73.4,"high":73.93,"low":73.02,"open":73.38,"volume":488500},{"timestamp":1404912600,"date":"2014-07-09","index":2515,"close":74.63,"high":74.68,"low":73.68,"open":73.68,"volume":269600},{"timestamp":1404999000,"date":"2014-07-10","index":2516,"close":73.7,"high":74.07,"low":73.34,"open":73.7,"volume":316400},{"timestamp":1405085400,"date":"2014-07-11","index":2517,"close":73.58,"high":73.83,"low":73.22,"open":73.58,"volume":186700},{"timestamp":1405344600,"date":"2014-07-14","index":2518,"close":73.65,"high":73.98,"low":73.47,"open":73.83,"volume":196600},{"timestamp":1405431000,"date":"2014-07-15","index":2519,"close":73.25,"high":73.88,"low":72.86,"open":73.63,"volume":265600},{"timestamp":1405517400,"date":"2014-07-16","index":2520,"close":73.04,"high":73.87,"low":72.69,"open":73.63,"volume":626000},{"timestamp":1405603800,"date":"2014-07-17","index":2521,"close":72.6,"high":73.17,"low":72,"open":72.56,"volume":424000},{"timestamp":1405690200,"date":"2014-07-18","index":2522,"close":73.23,"high":73.88,"low":72.7,"open":73.01,"volume":385600},{"timestamp":1405949400,"date":"2014-07-21","index":2523,"close":73.39,"high":73.6,"low":72.95,"open":73.18,"volume":529200}],"post":[{"timestamp":1406035800,"date":"2014-07-22","index":2524,"close":76.11,"high":76.44,"low":74.05,"open":74.28,"volume":1233300},{"timestamp":1406122200,"date":"2014-07-23","index":2525,"close":75.43,"high":76.43,"low":75.36,"open":76.29,"volume":588300},{"timestamp":1406208600,"date":"2014-07-24","index":2526,"close":74.61,"high":75.61,"low":74.59,"open":75.54,"volume":449100},{"timestamp":1406295000,"date":"2014-07-25","index":2527,"close":74.23,"high":74.64,"low":73.97,"open":74.45,"volume":439200},{"timestamp":1406554200,"date":"2014-07-28","index":2528,"close":74.04,"high":74.64,"low":73.96,"open":74.38,"volume":332500},{"timestamp":1406640600,"date":"2014-07-29","index":2529,"close":73.87,"high":74.61,"low":73.82,"open":74.42,"volume":393300},{"timestamp":1406727000,"date":"2014-07-30","index":2530,"close":73.55,"high":74.32,"low":73.12,"open":74.16,"volume":301900},{"timestamp":1406813400,"date":"2014-07-31","index":2531,"close":72,"high":73.27,"low":72,"open":72.71,"volume":395700},{"timestamp":1406899800,"date":"2014-08-01","index":2532,"close":70.17,"high":72.41,"low":69.76,"open":71.6,"volume":985100},{"timestamp":1407159000,"date":"2014-08-04","index":2533,"close":71.3,"high":71.59,"low":70.85,"open":71.38,"volume":811300},{"timestamp":1407245400,"date":"2014-08-05","index":2534,"close":71.3,"high":71.86,"low":70.94,"open":71.06,"volume":575400}]},{"date":"2014-05-01","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1397568600,"date":"2014-04-15","index":2457,"close":74.17,"high":74.49,"low":73.32,"open":73.74,"volume":537300},{"timestamp":1397655000,"date":"2014-04-16","index":2458,"close":74.97,"high":75.07,"low":74.48,"open":74.92,"volume":223900},{"timestamp":1397741400,"date":"2014-04-17","index":2459,"close":74.28,"high":75.45,"low":74.25,"open":74.98,"volume":250200},{"timestamp":1398087000,"date":"2014-04-21","index":2460,"close":74.36,"high":74.81,"low":74,"open":74.15,"volume":196800},{"timestamp":1398173400,"date":"2014-04-22","index":2461,"close":75.51,"high":75.62,"low":74.31,"open":74.47,"volume":270700},{"timestamp":1398259800,"date":"2014-04-23","index":2462,"close":75.26,"high":75.86,"low":75.04,"open":75.67,"volume":426200},{"timestamp":1398346200,"date":"2014-04-24","index":2463,"close":75.09,"high":75.66,"low":74.47,"open":75.63,"volume":372800},{"timestamp":1398432600,"date":"2014-04-25","index":2464,"close":73.76,"high":75.04,"low":73.73,"open":74.62,"volume":215200},{"timestamp":1398691800,"date":"2014-04-28","index":2465,"close":72.69,"high":74.37,"low":71.67,"open":74.12,"volume":386200},{"timestamp":1398778200,"date":"2014-04-29","index":2466,"close":72.58,"high":73.5,"low":72.06,"open":73.02,"volume":488600},{"timestamp":1398864600,"date":"2014-04-30","index":2467,"close":74.38,"high":74.54,"low":72.25,"open":72.5,"volume":685600}],"post":[{"timestamp":1398951000,"date":"2014-05-01","index":2468,"close":71.8,"high":74.64,"low":71.52,"open":74.58,"volume":960100},{"timestamp":1399037400,"date":"2014-05-02","index":2469,"close":72.99,"high":73.47,"low":71.85,"open":72.01,"volume":531000},{"timestamp":1399296600,"date":"2014-05-05","index":2470,"close":72.51,"high":72.99,"low":71.91,"open":72.58,"volume":404000},{"timestamp":1399383000,"date":"2014-05-06","index":2471,"close":72.25,"high":72.9,"low":71.92,"open":72.22,"volume":481600},{"timestamp":1399469400,"date":"2014-05-07","index":2472,"close":71.55,"high":72.83,"low":71.07,"open":72.55,"volume":504800},{"timestamp":1399555800,"date":"2014-05-08","index":2473,"close":71.13,"high":72.26,"low":70.69,"open":71.29,"volume":518200},{"timestamp":1399642200,"date":"2014-05-09","index":2474,"close":71.2,"high":71.44,"low":70.58,"open":71.09,"volume":491200},{"timestamp":1399901400,"date":"2014-05-12","index":2475,"close":72.45,"high":72.56,"low":71.31,"open":71.59,"volume":412300},{"timestamp":1399987800,"date":"2014-05-13","index":2476,"close":71.71,"high":72.59,"low":71.59,"open":72.39,"volume":287000},{"timestamp":1400074200,"date":"2014-05-14","index":2477,"close":71.25,"high":71.66,"low":71,"open":71.51,"volume":317600},{"timestamp":1400160600,"date":"2014-05-15","index":2478,"close":71.21,"high":71.34,"low":70.3,"open":71.12,"volume":371800}]},{"date":"2014-02-25","estimated":0.76,"reported":0.78,"pre":[{"timestamp":1391783400,"date":"2014-02-07","index":2411,"close":69.5,"high":69.52,"low":67.74,"open":67.95,"volume":520800},{"timestamp":1392042600,"date":"2014-02-10","index":2412,"close":69.88,"high":69.97,"low":69.03,"open":69.39,"volume":473700},{"timestamp":1392129000,"date":"2014-02-11","index":2413,"close":70.46,"high":70.78,"low":69.72,"open":70.05,"volume":346600},{"timestamp":1392215400,"date":"2014-02-12","index":2414,"close":70.81,"high":70.91,"low":70,"open":70.26,"volume":415400},{"timestamp":1392301800,"date":"2014-02-13","index":2415,"close":71.8,"high":71.99,"low":70.22,"open":70.44,"volume":425300},{"timestamp":1392388200,"date":"2014-02-14","index":2416,"close":72.18,"high":72.4,"low":71.4,"open":71.63,"volume":348600},{"timestamp":1392733800,"date":"2014-02-18","index":2417,"close":72.06,"high":72.54,"low":71.85,"open":72.24,"volume":574000},{"timestamp":1392820200,"date":"2014-02-19","index":2418,"close":71.84,"high":72.8,"low":71.57,"open":71.75,"volume":467600},{"timestamp":1392906600,"date":"2014-02-20","index":2419,"close":72.26,"high":72.52,"low":71.72,"open":71.93,"volume":357300},{"timestamp":1392993000,"date":"2014-02-21","index":2420,"close":73.25,"high":73.36,"low":72.09,"open":72.43,"volume":538500},{"timestamp":1393252200,"date":"2014-02-24","index":2421,"close":74.69,"high":74.84,"low":73.23,"open":73.25,"volume":936600}],"post":[{"timestamp":1393338600,"date":"2014-02-25","index":2422,"close":75.03,"high":77.74,"low":74.18,"open":76.95,"volume":1204200},{"timestamp":1393425000,"date":"2014-02-26","index":2423,"close":77.65,"high":77.89,"low":75.26,"open":75.5,"volume":1360100},{"timestamp":1393511400,"date":"2014-02-27","index":2424,"close":77.99,"high":78.35,"low":77.13,"open":77.5,"volume":925500},{"timestamp":1393597800,"date":"2014-02-28","index":2425,"close":79.06,"high":79.4,"low":78.11,"open":78.27,"volume":854300},{"timestamp":1393857000,"date":"2014-03-03","index":2426,"close":78.78,"high":79.01,"low":77.68,"open":78.28,"volume":749300},{"timestamp":1393943400,"date":"2014-03-04","index":2427,"close":79.48,"high":79.93,"low":79.14,"open":79.48,"volume":652600},{"timestamp":1394029800,"date":"2014-03-05","index":2428,"close":79.11,"high":79.63,"low":78.86,"open":79.63,"volume":349500},{"timestamp":1394116200,"date":"2014-03-06","index":2429,"close":79.19,"high":79.67,"low":78.9,"open":79.08,"volume":344100},{"timestamp":1394202600,"date":"2014-03-07","index":2430,"close":79.34,"high":79.67,"low":78.9,"open":79.46,"volume":324800},{"timestamp":1394458200,"date":"2014-03-10","index":2431,"close":79.56,"high":79.78,"low":78.92,"open":79.38,"volume":321100},{"timestamp":1394544600,"date":"2014-03-11","index":2432,"close":79.05,"high":80.13,"low":78.71,"open":79.68,"volume":387900}]},{"date":"2013-10-15","estimated":0.52,"reported":0.51,"pre":[{"timestamp":1380547800,"date":"2013-09-30","index":2321,"close":67.95,"high":68.38,"low":66.47,"open":66.5,"volume":956500},{"timestamp":1380634200,"date":"2013-10-01","index":2322,"close":69.52,"high":69.55,"low":67.99,"open":68.12,"volume":732200},{"timestamp":1380720600,"date":"2013-10-02","index":2323,"close":69.63,"high":69.92,"low":68.06,"open":68.06,"volume":841800},{"timestamp":1380807000,"date":"2013-10-03","index":2324,"close":68.34,"high":69.41,"low":67.97,"open":68.48,"volume":1576400},{"timestamp":1380893400,"date":"2013-10-04","index":2325,"close":68.73,"high":69.06,"low":67.92,"open":68.26,"volume":365800},{"timestamp":1381152600,"date":"2013-10-07","index":2326,"close":68.36,"high":68.86,"low":68.01,"open":68.05,"volume":574800},{"timestamp":1381239000,"date":"2013-10-08","index":2327,"close":67.43,"high":68.7,"low":67.4,"open":68.36,"volume":717700},{"timestamp":1381325400,"date":"2013-10-09","index":2328,"close":66.59,"high":67.54,"low":66.54,"open":67.42,"volume":776600},{"timestamp":1381411800,"date":"2013-10-10","index":2329,"close":67.18,"high":67.4,"low":66.63,"open":67.29,"volume":937300},{"timestamp":1381498200,"date":"2013-10-11","index":2330,"close":68.36,"high":68.39,"low":66.92,"open":66.92,"volume":584600},{"timestamp":1381757400,"date":"2013-10-14","index":2331,"close":68.85,"high":69.04,"low":67.75,"open":68.08,"volume":556400}],"post":[{"timestamp":1381843800,"date":"2013-10-15","index":2332,"close":64.9,"high":67.34,"low":64.89,"open":67.34,"volume":2366800},{"timestamp":1381930200,"date":"2013-10-16","index":2333,"close":66.66,"high":66.82,"low":65.45,"open":65.6,"volume":1017900},{"timestamp":1382016600,"date":"2013-10-17","index":2334,"close":66.63,"high":66.68,"low":65.93,"open":66.44,"volume":666400},{"timestamp":1382103000,"date":"2013-10-18","index":2335,"close":67.05,"high":67.29,"low":66.32,"open":67,"volume":784200},{"timestamp":1382362200,"date":"2013-10-21","index":2336,"close":66.98,"high":67.39,"low":66.87,"open":66.99,"volume":522500},{"timestamp":1382448600,"date":"2013-10-22","index":2337,"close":67.21,"high":67.3,"low":66.56,"open":67.09,"volume":632100},{"timestamp":1382535000,"date":"2013-10-23","index":2338,"close":66.35,"high":67.21,"low":66.05,"open":67,"volume":537900},{"timestamp":1382621400,"date":"2013-10-24","index":2339,"close":67.39,"high":67.49,"low":66.21,"open":66.61,"volume":933200},{"timestamp":1382707800,"date":"2013-10-25","index":2340,"close":67.51,"high":67.9,"low":67.15,"open":67.55,"volume":430800},{"timestamp":1382967000,"date":"2013-10-28","index":2341,"close":67.63,"high":67.99,"low":67.21,"open":67.67,"volume":320800},{"timestamp":1383053400,"date":"2013-10-29","index":2342,"close":68.36,"high":68.41,"low":67.53,"open":67.88,"volume":425400}]},{"date":"2013-07-23","estimated":0.56,"reported":0.57,"pre":[{"timestamp":1373290200,"date":"2013-07-08","index":2262,"close":61.18,"high":61.48,"low":60.86,"open":61.27,"volume":742300},{"timestamp":1373376600,"date":"2013-07-09","index":2263,"close":62.14,"high":62.26,"low":60.98,"open":61.57,"volume":423100},{"timestamp":1373463000,"date":"2013-07-10","index":2264,"close":62.24,"high":62.41,"low":61.56,"open":62.04,"volume":295600},{"timestamp":1373549400,"date":"2013-07-11","index":2265,"close":63,"high":63.23,"low":62.34,"open":62.89,"volume":406700},{"timestamp":1373635800,"date":"2013-07-12","index":2266,"close":63.33,"high":63.79,"low":62.8,"open":62.88,"volume":423600},{"timestamp":1373895000,"date":"2013-07-15","index":2267,"close":63.61,"high":64.07,"low":63.24,"open":63.7,"volume":389100},{"timestamp":1373981400,"date":"2013-07-16","index":2268,"close":63.16,"high":64.15,"low":62.99,"open":63.96,"volume":520500},{"timestamp":1374067800,"date":"2013-07-17","index":2269,"close":63.05,"high":63.37,"low":62.95,"open":63.26,"volume":390300},{"timestamp":1374154200,"date":"2013-07-18","index":2270,"close":63.95,"high":63.96,"low":63.04,"open":63.05,"volume":622100},{"timestamp":1374240600,"date":"2013-07-19","index":2271,"close":63.58,"high":64.03,"low":63.39,"open":63.8,"volume":417700},{"timestamp":1374499800,"date":"2013-07-22","index":2272,"close":63.61,"high":63.88,"low":63.33,"open":63.5,"volume":576500}],"post":[{"timestamp":1374586200,"date":"2013-07-23","index":2273,"close":59.43,"high":64.45,"low":58.67,"open":64.32,"volume":3135900},{"timestamp":1374672600,"date":"2013-07-24","index":2274,"close":61.01,"high":61.24,"low":59.94,"open":60.13,"volume":2134200},{"timestamp":1374759000,"date":"2013-07-25","index":2275,"close":61.5,"high":61.55,"low":60.62,"open":61.04,"volume":1069200},{"timestamp":1374845400,"date":"2013-07-26","index":2276,"close":62.36,"high":62.62,"low":61.26,"open":61.35,"volume":1332700},{"timestamp":1375104600,"date":"2013-07-29","index":2277,"close":61.88,"high":62.28,"low":61.65,"open":62.02,"volume":542600},{"timestamp":1375191000,"date":"2013-07-30","index":2278,"close":62.13,"high":62.46,"low":61.63,"open":62.08,"volume":500600},{"timestamp":1375277400,"date":"2013-07-31","index":2279,"close":62.58,"high":62.9,"low":62.14,"open":62.23,"volume":507000},{"timestamp":1375363800,"date":"2013-08-01","index":2280,"close":63.81,"high":64.7,"low":62.85,"open":63,"volume":810900},{"timestamp":1375450200,"date":"2013-08-02","index":2281,"close":63.15,"high":63.85,"low":63.01,"open":63.7,"volume":562900},{"timestamp":1375709400,"date":"2013-08-05","index":2282,"close":64,"high":64.4,"low":63.08,"open":63.15,"volume":590800},{"timestamp":1375795800,"date":"2013-08-06","index":2283,"close":62.95,"high":64.14,"low":62.82,"open":63.94,"volume":745100}]},{"date":"2013-04-30","estimated":0.55,"reported":0.59,"pre":[{"timestamp":1366032600,"date":"2013-04-15","index":2204,"close":50.39,"high":51.94,"low":50.21,"open":51.71,"volume":682600},{"timestamp":1366119000,"date":"2013-04-16","index":2205,"close":50.85,"high":51.06,"low":50.46,"open":50.68,"volume":506200},{"timestamp":1366205400,"date":"2013-04-17","index":2206,"close":49.75,"high":50.56,"low":49.43,"open":50.39,"volume":606100},{"timestamp":1366291800,"date":"2013-04-18","index":2207,"close":49.9,"high":50.05,"low":49.09,"open":49.88,"volume":398500},{"timestamp":1366378200,"date":"2013-04-19","index":2208,"close":50.58,"high":50.79,"low":49.97,"open":49.99,"volume":322100},{"timestamp":1366637400,"date":"2013-04-22","index":2209,"close":50.88,"high":51.08,"low":50.37,"open":50.78,"volume":309100},{"timestamp":1366723800,"date":"2013-04-23","index":2210,"close":51.01,"high":51.46,"low":50.57,"open":51.07,"volume":337700},{"timestamp":1366810200,"date":"2013-04-24","index":2211,"close":51.43,"high":51.72,"low":50.88,"open":51,"volume":331000},{"timestamp":1366896600,"date":"2013-04-25","index":2212,"close":51.92,"high":52.58,"low":51.43,"open":51.73,"volume":402100},{"timestamp":1366983000,"date":"2013-04-26","index":2213,"close":52.38,"high":52.63,"low":51.65,"open":51.9,"volume":522700},{"timestamp":1367242200,"date":"2013-04-29","index":2214,"close":52.95,"high":53.5,"low":52.29,"open":52.7,"volume":795500}],"post":[{"timestamp":1367328600,"date":"2013-04-30","index":2215,"close":55.2,"high":56.45,"low":54.15,"open":54.98,"volume":1259400},{"timestamp":1367415000,"date":"2013-05-01","index":2216,"close":54.64,"high":55.35,"low":54.25,"open":55.22,"volume":911600},{"timestamp":1367501400,"date":"2013-05-02","index":2217,"close":55.49,"high":55.75,"low":54.7,"open":54.77,"volume":895000},{"timestamp":1367587800,"date":"2013-05-03","index":2218,"close":55.98,"high":56.01,"low":55.26,"open":55.79,"volume":801700},{"timestamp":1367847000,"date":"2013-05-06","index":2219,"close":56.79,"high":56.89,"low":55.95,"open":55.99,"volume":606600},{"timestamp":1367933400,"date":"2013-05-07","index":2220,"close":57.8,"high":57.92,"low":57.01,"open":57.34,"volume":1364600},{"timestamp":1368019800,"date":"2013-05-08","index":2221,"close":58.05,"high":58.25,"low":57.41,"open":57.5,"volume":891500},{"timestamp":1368106200,"date":"2013-05-09","index":2222,"close":57.66,"high":58.29,"low":57.49,"open":57.87,"volume":800300},{"timestamp":1368192600,"date":"2013-05-10","index":2223,"close":58.02,"high":58.21,"low":57.57,"open":57.63,"volume":632900},{"timestamp":1368451800,"date":"2013-05-13","index":2224,"close":58.25,"high":58.74,"low":57.89,"open":58,"volume":578700},{"timestamp":1368538200,"date":"2013-05-14","index":2225,"close":59,"high":59,"low":58.26,"open":58.26,"volume":335000}]},{"date":"2013-02-28","estimated":0.6,"reported":0.64,"pre":[{"timestamp":1360679400,"date":"2013-02-12","index":2162,"close":46.53,"high":46.95,"low":46.4,"open":46.93,"volume":443900},{"timestamp":1360765800,"date":"2013-02-13","index":2163,"close":45.47,"high":46.62,"low":45.29,"open":46.52,"volume":938700},{"timestamp":1360852200,"date":"2013-02-14","index":2164,"close":44.79,"high":45.58,"low":44.76,"open":45.43,"volume":704000},{"timestamp":1360938600,"date":"2013-02-15","index":2165,"close":45.37,"high":46.15,"low":44.88,"open":44.88,"volume":581900},{"timestamp":1361284200,"date":"2013-02-19","index":2166,"close":45.46,"high":45.57,"low":44.93,"open":45.38,"volume":378800},{"timestamp":1361370600,"date":"2013-02-20","index":2167,"close":44.96,"high":45.94,"low":44.95,"open":45.44,"volume":395200},{"timestamp":1361457000,"date":"2013-02-21","index":2168,"close":44.62,"high":45.52,"low":44.45,"open":44.88,"volume":420500},{"timestamp":1361543400,"date":"2013-02-22","index":2169,"close":46.07,"high":46.14,"low":45.08,"open":45.32,"volume":714200},{"timestamp":1361802600,"date":"2013-02-25","index":2170,"close":45.16,"high":46.29,"low":45.13,"open":46.17,"volume":554300},{"timestamp":1361889000,"date":"2013-02-26","index":2171,"close":46,"high":46.14,"low":45.22,"open":45.36,"volume":502800},{"timestamp":1361975400,"date":"2013-02-27","index":2172,"close":46.83,"high":47.26,"low":45.78,"open":45.83,"volume":866600}],"post":[{"timestamp":1362061800,"date":"2013-02-28","index":2173,"close":47.62,"high":48.72,"low":47.3,"open":48.25,"volume":1723100},{"timestamp":1362148200,"date":"2013-03-01","index":2174,"close":48.27,"high":48.5,"low":47.16,"open":47.49,"volume":863100},{"timestamp":1362407400,"date":"2013-03-04","index":2175,"close":48.63,"high":48.85,"low":47.94,"open":48.28,"volume":722100},{"timestamp":1362493800,"date":"2013-03-05","index":2176,"close":49.62,"high":49.67,"low":48.94,"open":48.95,"volume":717600},{"timestamp":1362580200,"date":"2013-03-06","index":2177,"close":49.8,"high":50.19,"low":49.58,"open":49.58,"volume":408800},{"timestamp":1362666600,"date":"2013-03-07","index":2178,"close":49.66,"high":49.96,"low":49.5,"open":49.79,"volume":370200},{"timestamp":1362753000,"date":"2013-03-08","index":2179,"close":49.74,"high":49.95,"low":49.62,"open":49.91,"volume":536700},{"timestamp":1363008600,"date":"2013-03-11","index":2180,"close":49.88,"high":49.88,"low":49.5,"open":49.5,"volume":481300},{"timestamp":1363095000,"date":"2013-03-12","index":2181,"close":49.68,"high":50.13,"low":49.45,"open":49.93,"volume":548100},{"timestamp":1363181400,"date":"2013-03-13","index":2182,"close":49.82,"high":49.92,"low":49.34,"open":49.45,"volume":305600},{"timestamp":1363267800,"date":"2013-03-14","index":2183,"close":49.96,"high":49.97,"low":49.44,"open":49.97,"volume":374400}]},{"date":"2012-10-16","estimated":0.41,"reported":0.43,"pre":[{"timestamp":1349098200,"date":"2012-10-01","index":2072,"close":38.24,"high":38.29,"low":37.68,"open":37.74,"volume":990200},{"timestamp":1349184600,"date":"2012-10-02","index":2073,"close":37.74,"high":38.45,"low":37.5,"open":38.45,"volume":637400},{"timestamp":1349271000,"date":"2012-10-03","index":2074,"close":37.79,"high":38.06,"low":37.52,"open":37.85,"volume":310500},{"timestamp":1349357400,"date":"2012-10-04","index":2075,"close":37.82,"high":37.88,"low":37.36,"open":37.83,"volume":388200},{"timestamp":1349443800,"date":"2012-10-05","index":2076,"close":37.78,"high":38.37,"low":37.58,"open":38.04,"volume":294200},{"timestamp":1349703000,"date":"2012-10-08","index":2077,"close":37.8,"high":37.89,"low":37.19,"open":37.55,"volume":536500},{"timestamp":1349789400,"date":"2012-10-09","index":2078,"close":38.08,"high":38.25,"low":37.69,"open":37.74,"volume":643400},{"timestamp":1349875800,"date":"2012-10-10","index":2079,"close":37.31,"high":38.36,"low":37.17,"open":38.1,"volume":592900},{"timestamp":1349962200,"date":"2012-10-11","index":2080,"close":37.74,"high":37.88,"low":37.5,"open":37.59,"volume":316800},{"timestamp":1350048600,"date":"2012-10-12","index":2081,"close":37.7,"high":38.1,"low":37.53,"open":37.72,"volume":427100},{"timestamp":1350307800,"date":"2012-10-15","index":2082,"close":38.24,"high":38.57,"low":37.92,"open":38,"volume":794800}],"post":[{"timestamp":1350394200,"date":"2012-10-16","index":2083,"close":41.16,"high":41.51,"low":40.03,"open":40.92,"volume":4532000},{"timestamp":1350480600,"date":"2012-10-17","index":2084,"close":41.2,"high":41.49,"low":40.97,"open":41.49,"volume":1360000},{"timestamp":1350567000,"date":"2012-10-18","index":2085,"close":41.1,"high":41.24,"low":40.69,"open":41.08,"volume":827400},{"timestamp":1350653400,"date":"2012-10-19","index":2086,"close":40.17,"high":40.98,"low":39.85,"open":40.69,"volume":1017000},{"timestamp":1350912600,"date":"2012-10-22","index":2087,"close":40.45,"high":40.75,"low":39.99,"open":40.42,"volume":744800},{"timestamp":1350999000,"date":"2012-10-23","index":2088,"close":40.38,"high":40.6,"low":39.34,"open":40.11,"volume":1015900},{"timestamp":1351085400,"date":"2012-10-24","index":2089,"close":40.31,"high":40.54,"low":40.1,"open":40.51,"volume":469800},{"timestamp":1351171800,"date":"2012-10-25","index":2090,"close":40.59,"high":40.98,"low":40.32,"open":40.64,"volume":720200},{"timestamp":1351258200,"date":"2012-10-26","index":2091,"close":40.49,"high":40.68,"low":39.93,"open":40.48,"volume":328100},{"timestamp":1351690200,"date":"2012-10-31","index":2092,"close":40.62,"high":40.62,"low":39.99,"open":40.37,"volume":443400},{"timestamp":1351776600,"date":"2012-11-01","index":2093,"close":40.76,"high":40.88,"low":40.21,"open":40.73,"volume":845700}]},{"date":"2012-07-24","estimated":0.46,"reported":0.47,"pre":[{"timestamp":1341840600,"date":"2012-07-09","index":2013,"close":30.74,"high":30.88,"low":30.33,"open":30.34,"volume":344200},{"timestamp":1341927000,"date":"2012-07-10","index":2014,"close":30.57,"high":31.14,"low":30.37,"open":30.75,"volume":423400},{"timestamp":1342013400,"date":"2012-07-11","index":2015,"close":30.52,"high":30.82,"low":30.26,"open":30.64,"volume":294500},{"timestamp":1342099800,"date":"2012-07-12","index":2016,"close":30.72,"high":30.83,"low":30.16,"open":30.24,"volume":521400},{"timestamp":1342186200,"date":"2012-07-13","index":2017,"close":31.81,"high":31.82,"low":30.85,"open":30.85,"volume":652300},{"timestamp":1342445400,"date":"2012-07-16","index":2018,"close":31.24,"high":31.91,"low":31.12,"open":31.67,"volume":471400},{"timestamp":1342531800,"date":"2012-07-17","index":2019,"close":32.18,"high":32.33,"low":31.21,"open":31.32,"volume":675900},{"timestamp":1342618200,"date":"2012-07-18","index":2020,"close":32.99,"high":33.39,"low":32.25,"open":32.25,"volume":1118000},{"timestamp":1342704600,"date":"2012-07-19","index":2021,"close":33.24,"high":33.4,"low":32.55,"open":33.15,"volume":534200},{"timestamp":1342791000,"date":"2012-07-20","index":2022,"close":32.69,"high":32.97,"low":32.52,"open":32.78,"volume":638100},{"timestamp":1343050200,"date":"2012-07-23","index":2023,"close":31.99,"high":32.39,"low":31.76,"open":32.03,"volume":968400}],"post":[{"timestamp":1343136600,"date":"2012-07-24","index":2024,"close":32.96,"high":34.2,"low":32.4,"open":33,"volume":1474200},{"timestamp":1343223000,"date":"2012-07-25","index":2025,"close":33.37,"high":34.1,"low":33.15,"open":33.66,"volume":890700},{"timestamp":1343309400,"date":"2012-07-26","index":2026,"close":33.74,"high":34.08,"low":33.51,"open":33.96,"volume":541900},{"timestamp":1343395800,"date":"2012-07-27","index":2027,"close":33.85,"high":34.07,"low":33.57,"open":33.87,"volume":531800},{"timestamp":1343655000,"date":"2012-07-30","index":2028,"close":33.9,"high":34.13,"low":33.63,"open":33.85,"volume":400800},{"timestamp":1343741400,"date":"2012-07-31","index":2029,"close":34.14,"high":34.58,"low":33.7,"open":33.77,"volume":590100},{"timestamp":1343827800,"date":"2012-08-01","index":2030,"close":33.73,"high":34.59,"low":33.73,"open":34.52,"volume":485400},{"timestamp":1343914200,"date":"2012-08-02","index":2031,"close":33.56,"high":33.83,"low":33.28,"open":33.51,"volume":508000},{"timestamp":1344000600,"date":"2012-08-03","index":2032,"close":34.46,"high":34.82,"low":33.75,"open":34.12,"volume":589500},{"timestamp":1344259800,"date":"2012-08-06","index":2033,"close":34.33,"high":34.88,"low":33.95,"open":34.43,"volume":368100},{"timestamp":1344346200,"date":"2012-08-07","index":2034,"close":34.7,"high":34.76,"low":34.23,"open":34.32,"volume":445100}]},{"date":"2012-05-01","estimated":0.49,"reported":0.47,"pre":[{"timestamp":1334583000,"date":"2012-04-16","index":1955,"close":35.69,"high":36.65,"low":35.67,"open":36.35,"volume":862300},{"timestamp":1334669400,"date":"2012-04-17","index":1956,"close":35.45,"high":36.09,"low":35.39,"open":35.99,"volume":444500},{"timestamp":1334755800,"date":"2012-04-18","index":1957,"close":35.06,"high":35.64,"low":35.05,"open":35.36,"volume":563500},{"timestamp":1334842200,"date":"2012-04-19","index":1958,"close":34.6,"high":35.33,"low":34.5,"open":35.12,"volume":667500},{"timestamp":1334928600,"date":"2012-04-20","index":1959,"close":35.32,"high":35.43,"low":34.56,"open":34.92,"volume":1551200},{"timestamp":1335187800,"date":"2012-04-23","index":1960,"close":34.88,"high":35.22,"low":34.64,"open":34.93,"volume":632700},{"timestamp":1335274200,"date":"2012-04-24","index":1961,"close":34.37,"high":35.02,"low":34.2,"open":34.76,"volume":414100},{"timestamp":1335360600,"date":"2012-04-25","index":1962,"close":35.97,"high":36.05,"low":35,"open":35.08,"volume":1290900},{"timestamp":1335447000,"date":"2012-04-26","index":1963,"close":36.51,"high":36.79,"low":35.68,"open":35.88,"volume":1512900},{"timestamp":1335533400,"date":"2012-04-27","index":1964,"close":37.15,"high":37.31,"low":36.14,"open":36.53,"volume":1168500},{"timestamp":1335792600,"date":"2012-04-30","index":1965,"close":37.81,"high":38.02,"low":36.8,"open":37.3,"volume":1955400}],"post":[{"timestamp":1335879000,"date":"2012-05-01","index":1966,"close":34.31,"high":35.48,"low":32.4,"open":33.81,"volume":7719700},{"timestamp":1335965400,"date":"2012-05-02","index":1967,"close":33.45,"high":34.13,"low":33.25,"open":33.98,"volume":1582400},{"timestamp":1336051800,"date":"2012-05-03","index":1968,"close":33.05,"high":33.67,"low":32.77,"open":33.35,"volume":1191400},{"timestamp":1336138200,"date":"2012-05-04","index":1969,"close":32.64,"high":33.34,"low":32.49,"open":32.77,"volume":1226200},{"timestamp":1336397400,"date":"2012-05-07","index":1970,"close":32.75,"high":33.19,"low":32.25,"open":32.35,"volume":1987700},{"timestamp":1336483800,"date":"2012-05-08","index":1971,"close":32.65,"high":32.85,"low":32.26,"open":32.79,"volume":2149900},{"timestamp":1336570200,"date":"2012-05-09","index":1972,"close":32.43,"high":32.7,"low":32.14,"open":32.35,"volume":1040800},{"timestamp":1336656600,"date":"2012-05-10","index":1973,"close":33.69,"high":33.82,"low":32.46,"open":32.67,"volume":1652300},{"timestamp":1336743000,"date":"2012-05-11","index":1974,"close":33.65,"high":34,"low":33.38,"open":33.38,"volume":1067600},{"timestamp":1337002200,"date":"2012-05-14","index":1975,"close":32.56,"high":33.47,"low":32.54,"open":33.32,"volume":1225100},{"timestamp":1337088600,"date":"2012-05-15","index":1976,"close":32.36,"high":32.75,"low":32.25,"open":32.61,"volume":1239400}]},{"date":"2012-02-28","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1328884200,"date":"2012-02-10","index":1911,"close":32.46,"high":33.04,"low":32.34,"open":32.89,"volume":562300},{"timestamp":1329143400,"date":"2012-02-13","index":1912,"close":32.51,"high":32.71,"low":32.23,"open":32.6,"volume":671700},{"timestamp":1329229800,"date":"2012-02-14","index":1913,"close":32.73,"high":32.74,"low":32.29,"open":32.6,"volume":422700},{"timestamp":1329316200,"date":"2012-02-15","index":1914,"close":32.63,"high":32.99,"low":32.46,"open":32.85,"volume":823900},{"timestamp":1329402600,"date":"2012-02-16","index":1915,"close":33.07,"high":33.17,"low":32.55,"open":32.55,"volume":609400},{"timestamp":1329489000,"date":"2012-02-17","index":1916,"close":32.97,"high":33.49,"low":32.9,"open":33.16,"volume":773800},{"timestamp":1329834600,"date":"2012-02-21","index":1917,"close":33.52,"high":33.84,"low":33.01,"open":33.01,"volume":505500},{"timestamp":1329921000,"date":"2012-02-22","index":1918,"close":33.21,"high":33.59,"low":32.88,"open":33.52,"volume":559100},{"timestamp":1330007400,"date":"2012-02-23","index":1919,"close":33.48,"high":33.75,"low":33.21,"open":33.33,"volume":436500},{"timestamp":1330093800,"date":"2012-02-24","index":1920,"close":33.2,"high":33.52,"low":32.94,"open":33.38,"volume":625400},{"timestamp":1330353000,"date":"2012-02-27","index":1921,"close":33.54,"high":33.69,"low":32.92,"open":33.01,"volume":1263600}],"post":[{"timestamp":1330439400,"date":"2012-02-28","index":1922,"close":38.82,"high":38.98,"low":35.28,"open":35.28,"volume":5819800},{"timestamp":1330525800,"date":"2012-02-29","index":1923,"close":38.46,"high":39.8,"low":38.15,"open":38.27,"volume":2518000},{"timestamp":1330612200,"date":"2012-03-01","index":1924,"close":38.4,"high":38.97,"low":37.91,"open":38.76,"volume":1243900},{"timestamp":1330698600,"date":"2012-03-02","index":1925,"close":37.85,"high":38.83,"low":37.75,"open":38.49,"volume":1257100},{"timestamp":1330957800,"date":"2012-03-05","index":1926,"close":38.53,"high":38.83,"low":37.65,"open":37.74,"volume":1337200},{"timestamp":1331044200,"date":"2012-03-06","index":1927,"close":38.54,"high":38.8,"low":38.08,"open":38.22,"volume":686800},{"timestamp":1331130600,"date":"2012-03-07","index":1928,"close":39.48,"high":39.92,"low":38.36,"open":38.58,"volume":989900},{"timestamp":1331217000,"date":"2012-03-08","index":1929,"close":39.75,"high":40.05,"low":39.38,"open":39.63,"volume":809900},{"timestamp":1331303400,"date":"2012-03-09","index":1930,"close":39.83,"high":40.28,"low":39.71,"open":39.86,"volume":527900},{"timestamp":1331559000,"date":"2012-03-12","index":1931,"close":39.61,"high":39.94,"low":39.45,"open":39.94,"volume":397500},{"timestamp":1331645400,"date":"2012-03-13","index":1932,"close":40.11,"high":40.11,"low":39.5,"open":39.85,"volume":473600}]},{"date":"2011-10-18","estimated":0.33,"reported":0.35,"pre":[{"timestamp":1317648600,"date":"2011-10-03","index":1821,"close":26,"high":27.28,"low":25.89,"open":27.16,"volume":1096900},{"timestamp":1317735000,"date":"2011-10-04","index":1822,"close":26.73,"high":26.84,"low":25.29,"open":25.75,"volume":1100000},{"timestamp":1317821400,"date":"2011-10-05","index":1823,"close":26.82,"high":26.99,"low":26.18,"open":26.7,"volume":1071900},{"timestamp":1317907800,"date":"2011-10-06","index":1824,"close":27.5,"high":27.63,"low":26.42,"open":26.67,"volume":866500},{"timestamp":1317994200,"date":"2011-10-07","index":1825,"close":26.63,"high":27.64,"low":26.54,"open":27.58,"volume":966800},{"timestamp":1318253400,"date":"2011-10-10","index":1826,"close":27.81,"high":27.91,"low":26.95,"open":27.03,"volume":711400},{"timestamp":1318339800,"date":"2011-10-11","index":1827,"close":27.83,"high":28.09,"low":27.53,"open":27.7,"volume":1026700},{"timestamp":1318426200,"date":"2011-10-12","index":1828,"close":27.76,"high":28.46,"low":27.71,"open":28.08,"volume":1223900},{"timestamp":1318512600,"date":"2011-10-13","index":1829,"close":27.94,"high":28.11,"low":27.54,"open":27.73,"volume":1245900},{"timestamp":1318599000,"date":"2011-10-14","index":1830,"close":28.32,"high":28.49,"low":28.09,"open":28.22,"volume":1185800},{"timestamp":1318858200,"date":"2011-10-17","index":1831,"close":27.86,"high":28.46,"low":27.75,"open":28.34,"volume":1411700}],"post":[{"timestamp":1318944600,"date":"2011-10-18","index":1832,"close":29.85,"high":30.27,"low":27.92,"open":28.53,"volume":3421800},{"timestamp":1319031000,"date":"2011-10-19","index":1833,"close":31.02,"high":31.18,"low":30.03,"open":30.03,"volume":2355800},{"timestamp":1319117400,"date":"2011-10-20","index":1834,"close":30.54,"high":31.24,"low":30.3,"open":30.96,"volume":1600800},{"timestamp":1319203800,"date":"2011-10-21","index":1835,"close":32.25,"high":32.25,"low":30.95,"open":31.03,"volume":2749200},{"timestamp":1319463000,"date":"2011-10-24","index":1836,"close":32.54,"high":33,"low":32.2,"open":32.38,"volume":1389800},{"timestamp":1319549400,"date":"2011-10-25","index":1837,"close":31.9,"high":32.52,"low":31.69,"open":32.23,"volume":1051400},{"timestamp":1319635800,"date":"2011-10-26","index":1838,"close":31.4,"high":32.5,"low":31.2,"open":32.27,"volume":1947800},{"timestamp":1319722200,"date":"2011-10-27","index":1839,"close":32.41,"high":33,"low":31.73,"open":32.14,"volume":1598000},{"timestamp":1319808600,"date":"2011-10-28","index":1840,"close":32.15,"high":32.62,"low":31.86,"open":32.11,"volume":654800},{"timestamp":1320067800,"date":"2011-10-31","index":1841,"close":32.03,"high":32.61,"low":31.7,"open":31.82,"volume":771300},{"timestamp":1320154200,"date":"2011-11-01","index":1842,"close":31.56,"high":32.04,"low":31.07,"open":31.36,"volume":691300}]},{"date":"2011-07-26","estimated":0.36,"reported":0.4,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":1762,"close":25.92,"high":26.26,"low":25.72,"open":25.9,"volume":820800},{"timestamp":1310477400,"date":"2011-07-12","index":1763,"close":25.63,"high":26.18,"low":25.61,"open":25.88,"volume":427200},{"timestamp":1310563800,"date":"2011-07-13","index":1764,"close":25.96,"high":26.17,"low":25.7,"open":25.73,"volume":414800},{"timestamp":1310650200,"date":"2011-07-14","index":1765,"close":25.69,"high":26.26,"low":25.5,"open":26,"volume":415100},{"timestamp":1310736600,"date":"2011-07-15","index":1766,"close":25.47,"high":25.82,"low":25.17,"open":25.78,"volume":374400},{"timestamp":1310995800,"date":"2011-07-18","index":1767,"close":25.43,"high":25.5,"low":25.06,"open":25.31,"volume":359700},{"timestamp":1311082200,"date":"2011-07-19","index":1768,"close":26,"high":26.05,"low":25.52,"open":25.52,"volume":413500},{"timestamp":1311168600,"date":"2011-07-20","index":1769,"close":25.78,"high":26.01,"low":25.57,"open":26.01,"volume":389200},{"timestamp":1311255000,"date":"2011-07-21","index":1770,"close":25.92,"high":26.15,"low":25.69,"open":25.78,"volume":440400},{"timestamp":1311341400,"date":"2011-07-22","index":1771,"close":25.82,"high":26.08,"low":25.77,"open":25.94,"volume":312800},{"timestamp":1311600600,"date":"2011-07-25","index":1772,"close":26.07,"high":26.19,"low":25.28,"open":25.45,"volume":970000}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":1773,"close":27.2,"high":28.74,"low":26.81,"open":26.96,"volume":2376800},{"timestamp":1311773400,"date":"2011-07-27","index":1774,"close":27.09,"high":27.78,"low":27,"open":27.45,"volume":1389100},{"timestamp":1311859800,"date":"2011-07-28","index":1775,"close":26.54,"high":27.48,"low":26.5,"open":27.09,"volume":723100},{"timestamp":1311946200,"date":"2011-07-29","index":1776,"close":26.87,"high":27.19,"low":25.73,"open":26.31,"volume":984000},{"timestamp":1312205400,"date":"2011-08-01","index":1777,"close":26.92,"high":27.15,"low":26.06,"open":27.14,"volume":1139100},{"timestamp":1312291800,"date":"2011-08-02","index":1778,"close":25.77,"high":27,"low":25.73,"open":26.74,"volume":1174800},{"timestamp":1312378200,"date":"2011-08-03","index":1779,"close":26.8,"high":26.87,"low":25.07,"open":25.82,"volume":1210500},{"timestamp":1312464600,"date":"2011-08-04","index":1780,"close":25.49,"high":26.8,"low":25.49,"open":26.5,"volume":1105100},{"timestamp":1312551000,"date":"2011-08-05","index":1781,"close":25.37,"high":25.97,"low":24.26,"open":25.67,"volume":1342400},{"timestamp":1312810200,"date":"2011-08-08","index":1782,"close":23.17,"high":25.22,"low":22.84,"open":24.49,"volume":1429900},{"timestamp":1312896600,"date":"2011-08-09","index":1783,"close":25.05,"high":25.05,"low":23.12,"open":23.64,"volume":1162500}]},{"date":"2011-05-05","estimated":0.34,"reported":0.42,"pre":[{"timestamp":1303219800,"date":"2011-04-19","index":1706,"close":18.16,"high":18.32,"low":18.05,"open":18.13,"volume":417000},{"timestamp":1303306200,"date":"2011-04-20","index":1707,"close":18.38,"high":18.56,"low":18.23,"open":18.36,"volume":815100},{"timestamp":1303392600,"date":"2011-04-21","index":1708,"close":18.3,"high":18.47,"low":18.21,"open":18.47,"volume":569800},{"timestamp":1303738200,"date":"2011-04-25","index":1709,"close":18.25,"high":18.32,"low":18.17,"open":18.22,"volume":649900},{"timestamp":1303824600,"date":"2011-04-26","index":1710,"close":18.59,"high":18.61,"low":18.12,"open":18.27,"volume":777000},{"timestamp":1303911000,"date":"2011-04-27","index":1711,"close":18.57,"high":18.62,"low":18.4,"open":18.55,"volume":911400},{"timestamp":1303997400,"date":"2011-04-28","index":1712,"close":18.75,"high":18.75,"low":18.48,"open":18.5,"volume":513400},{"timestamp":1304083800,"date":"2011-04-29","index":1713,"close":18.57,"high":18.81,"low":18.5,"open":18.8,"volume":501000},{"timestamp":1304343000,"date":"2011-05-02","index":1714,"close":18.56,"high":18.75,"low":18.3,"open":18.58,"volume":620700},{"timestamp":1304429400,"date":"2011-05-03","index":1715,"close":18.95,"high":18.98,"low":18.43,"open":18.59,"volume":882200},{"timestamp":1304515800,"date":"2011-05-04","index":1716,"close":19.2,"high":19.28,"low":18.73,"open":18.99,"volume":1972500}],"post":[{"timestamp":1304602200,"date":"2011-05-05","index":1717,"close":21.3,"high":21.43,"low":19.87,"open":19.87,"volume":3989800},{"timestamp":1304688600,"date":"2011-05-06","index":1718,"close":21.94,"high":22.15,"low":21.64,"open":21.71,"volume":2075400},{"timestamp":1304947800,"date":"2011-05-09","index":1719,"close":21.94,"high":22.04,"low":21.76,"open":21.97,"volume":1398300},{"timestamp":1305034200,"date":"2011-05-10","index":1720,"close":22.8,"high":22.81,"low":21.96,"open":22,"volume":1021900},{"timestamp":1305120600,"date":"2011-05-11","index":1721,"close":22.77,"high":22.95,"low":22.43,"open":22.82,"volume":1313900},{"timestamp":1305207000,"date":"2011-05-12","index":1722,"close":23.05,"high":23.14,"low":22.5,"open":22.7,"volume":1153300},{"timestamp":1305293400,"date":"2011-05-13","index":1723,"close":23.53,"high":23.61,"low":23.11,"open":23.13,"volume":1199300},{"timestamp":1305552600,"date":"2011-05-16","index":1724,"close":23.36,"high":23.73,"low":23.14,"open":23.4,"volume":1125900},{"timestamp":1305639000,"date":"2011-05-17","index":1725,"close":23.63,"high":23.94,"low":23.28,"open":23.65,"volume":852100},{"timestamp":1305725400,"date":"2011-05-18","index":1726,"close":24.33,"high":24.38,"low":23.5,"open":23.58,"volume":1187800},{"timestamp":1305811800,"date":"2011-05-19","index":1727,"close":24.49,"high":24.79,"low":24.29,"open":24.45,"volume":1289300}]},{"date":"2011-03-01","estimated":0.4,"reported":0.4,"pre":[{"timestamp":1297434600,"date":"2011-02-11","index":1660,"close":17.05,"high":17.15,"low":16.52,"open":16.52,"volume":1026200},{"timestamp":1297693800,"date":"2011-02-14","index":1661,"close":17.1,"high":17.13,"low":16.84,"open":17.06,"volume":516300},{"timestamp":1297780200,"date":"2011-02-15","index":1662,"close":16.93,"high":17.19,"low":16.79,"open":17.07,"volume":719200},{"timestamp":1297866600,"date":"2011-02-16","index":1663,"close":17.4,"high":17.5,"low":17,"open":17,"volume":1009700},{"timestamp":1297953000,"date":"2011-02-17","index":1664,"close":17.34,"high":17.61,"low":17.22,"open":17.31,"volume":1072100},{"timestamp":1298039400,"date":"2011-02-18","index":1665,"close":17.14,"high":17.42,"low":17.08,"open":17.42,"volume":665600},{"timestamp":1298385000,"date":"2011-02-22","index":1666,"close":17.01,"high":17.13,"low":16.83,"open":16.95,"volume":1010600},{"timestamp":1298471400,"date":"2011-02-23","index":1667,"close":16.49,"high":17,"low":16.09,"open":16.96,"volume":1598700},{"timestamp":1298557800,"date":"2011-02-24","index":1668,"close":16.44,"high":16.53,"low":16.16,"open":16.46,"volume":804200},{"timestamp":1298644200,"date":"2011-02-25","index":1669,"close":16.79,"high":16.83,"low":16.44,"open":16.44,"volume":786300},{"timestamp":1298903400,"date":"2011-02-28","index":1670,"close":16.87,"high":16.9,"low":16.71,"open":16.78,"volume":1114100}],"post":[{"timestamp":1298989800,"date":"2011-03-01","index":1671,"close":16.4,"high":16.75,"low":15.8,"open":16.49,"volume":3772600},{"timestamp":1299076200,"date":"2011-03-02","index":1672,"close":16.94,"high":17.21,"low":16.24,"open":16.24,"volume":1958400},{"timestamp":1299162600,"date":"2011-03-03","index":1673,"close":17.1,"high":17.24,"low":16.89,"open":17.06,"volume":3373000},{"timestamp":1299249000,"date":"2011-03-04","index":1674,"close":17.32,"high":17.4,"low":17.01,"open":17.16,"volume":1599100},{"timestamp":1299508200,"date":"2011-03-07","index":1675,"close":17.07,"high":17.63,"low":16.99,"open":17.33,"volume":885000},{"timestamp":1299594600,"date":"2011-03-08","index":1676,"close":17.36,"high":17.55,"low":17.02,"open":17.1,"volume":783600},{"timestamp":1299681000,"date":"2011-03-09","index":1677,"close":17.6,"high":17.74,"low":17.26,"open":17.39,"volume":752300},{"timestamp":1299767400,"date":"2011-03-10","index":1678,"close":17.5,"high":17.6,"low":17.23,"open":17.45,"volume":864600},{"timestamp":1299853800,"date":"2011-03-11","index":1679,"close":17.86,"high":18.13,"low":17.38,"open":17.54,"volume":1280100},{"timestamp":1300109400,"date":"2011-03-14","index":1680,"close":17.53,"high":17.81,"low":17.34,"open":17.7,"volume":817500},{"timestamp":1300195800,"date":"2011-03-15","index":1681,"close":17.71,"high":17.84,"low":16.88,"open":17.11,"volume":1021800}]},{"date":"2010-10-19","estimated":0.25,"reported":0.27,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":1569,"close":13.09,"high":13.24,"low":13,"open":13.17,"volume":521600},{"timestamp":1286285400,"date":"2010-10-05","index":1570,"close":13.25,"high":13.31,"low":13.09,"open":13.24,"volume":538800},{"timestamp":1286371800,"date":"2010-10-06","index":1571,"close":13.29,"high":13.39,"low":13.11,"open":13.22,"volume":535900},{"timestamp":1286458200,"date":"2010-10-07","index":1572,"close":13.94,"high":13.97,"low":13.3,"open":13.42,"volume":877200},{"timestamp":1286544600,"date":"2010-10-08","index":1573,"close":14.18,"high":14.21,"low":13.89,"open":13.99,"volume":961700},{"timestamp":1286803800,"date":"2010-10-11","index":1574,"close":14.51,"high":14.59,"low":14.17,"open":14.21,"volume":907600},{"timestamp":1286890200,"date":"2010-10-12","index":1575,"close":14.48,"high":14.51,"low":14.2,"open":14.51,"volume":694800},{"timestamp":1286976600,"date":"2010-10-13","index":1576,"close":14.55,"high":14.77,"low":14.43,"open":14.54,"volume":559800},{"timestamp":1287063000,"date":"2010-10-14","index":1577,"close":14.56,"high":14.6,"low":14.31,"open":14.5,"volume":610200},{"timestamp":1287149400,"date":"2010-10-15","index":1578,"close":14.62,"high":14.78,"low":14.45,"open":14.62,"volume":625600},{"timestamp":1287408600,"date":"2010-10-18","index":1579,"close":14.63,"high":14.82,"low":14.58,"open":14.67,"volume":769500}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":1580,"close":15.55,"high":15.64,"low":14.63,"open":15.05,"volume":4663500},{"timestamp":1287581400,"date":"2010-10-20","index":1581,"close":15.59,"high":15.7,"low":15.38,"open":15.61,"volume":1521100},{"timestamp":1287667800,"date":"2010-10-21","index":1582,"close":15.05,"high":15.57,"low":14.9,"open":15.53,"volume":2348400},{"timestamp":1287754200,"date":"2010-10-22","index":1583,"close":15.28,"high":15.33,"low":15.05,"open":15.05,"volume":1358300},{"timestamp":1288013400,"date":"2010-10-25","index":1584,"close":15.3,"high":15.5,"low":15.29,"open":15.37,"volume":478300},{"timestamp":1288099800,"date":"2010-10-26","index":1585,"close":15.36,"high":15.59,"low":15.12,"open":15.26,"volume":771800},{"timestamp":1288186200,"date":"2010-10-27","index":1586,"close":14.88,"high":15.09,"low":14.49,"open":15.09,"volume":2072000},{"timestamp":1288272600,"date":"2010-10-28","index":1587,"close":14.88,"high":15.05,"low":14.71,"open":14.94,"volume":597400},{"timestamp":1288359000,"date":"2010-10-29","index":1588,"close":14.84,"high":14.98,"low":14.81,"open":14.87,"volume":654000},{"timestamp":1288618200,"date":"2010-11-01","index":1589,"close":14.88,"high":15.03,"low":14.71,"open":14.95,"volume":1000700},{"timestamp":1288704600,"date":"2010-11-02","index":1590,"close":15.12,"high":15.17,"low":14.84,"open":14.97,"volume":1477700}]},{"date":"2010-07-27","estimated":0.28,"reported":0.33,"pre":[{"timestamp":1278941400,"date":"2010-07-12","index":1510,"close":12.07,"high":12.48,"low":11.94,"open":12.27,"volume":519900},{"timestamp":1279027800,"date":"2010-07-13","index":1511,"close":12.58,"high":12.63,"low":12.2,"open":12.22,"volume":580500},{"timestamp":1279114200,"date":"2010-07-14","index":1512,"close":12.74,"high":13.1,"low":12.48,"open":12.57,"volume":884600},{"timestamp":1279200600,"date":"2010-07-15","index":1513,"close":12.77,"high":12.88,"low":12.57,"open":12.79,"volume":530700},{"timestamp":1279287000,"date":"2010-07-16","index":1514,"close":12.16,"high":12.67,"low":12.09,"open":12.67,"volume":547400},{"timestamp":1279546200,"date":"2010-07-19","index":1515,"close":12.08,"high":12.23,"low":11.75,"open":12.23,"volume":670700},{"timestamp":1279632600,"date":"2010-07-20","index":1516,"close":12.32,"high":12.32,"low":11.77,"open":11.91,"volume":507100},{"timestamp":1279719000,"date":"2010-07-21","index":1517,"close":12.03,"high":12.45,"low":12.01,"open":12.4,"volume":364000},{"timestamp":1279805400,"date":"2010-07-22","index":1518,"close":12.87,"high":12.99,"low":12.23,"open":12.23,"volume":859100},{"timestamp":1279891800,"date":"2010-07-23","index":1519,"close":13.2,"high":13.22,"low":12.66,"open":12.85,"volume":614300},{"timestamp":1280151000,"date":"2010-07-26","index":1520,"close":13.59,"high":13.79,"low":13.12,"open":13.23,"volume":1433700}],"post":[{"timestamp":1280237400,"date":"2010-07-27","index":1521,"close":13.21,"high":14,"low":12.76,"open":13.88,"volume":2514000},{"timestamp":1280323800,"date":"2010-07-28","index":1522,"close":13.13,"high":13.69,"low":13.07,"open":13.14,"volume":1204000},{"timestamp":1280410200,"date":"2010-07-29","index":1523,"close":12.94,"high":13.35,"low":12.78,"open":13.3,"volume":813000},{"timestamp":1280496600,"date":"2010-07-30","index":1524,"close":12.79,"high":13.06,"low":12.68,"open":12.73,"volume":693400},{"timestamp":1280755800,"date":"2010-08-02","index":1525,"close":12.67,"high":13.04,"low":12.6,"open":13.04,"volume":810500},{"timestamp":1280842200,"date":"2010-08-03","index":1526,"close":12.48,"high":12.73,"low":12.35,"open":12.65,"volume":756300},{"timestamp":1280928600,"date":"2010-08-04","index":1527,"close":12.82,"high":12.84,"low":12.49,"open":12.49,"volume":785500},{"timestamp":1281015000,"date":"2010-08-05","index":1528,"close":12.83,"high":12.87,"low":12.64,"open":12.74,"volume":608400},{"timestamp":1281101400,"date":"2010-08-06","index":1529,"close":13,"high":13.02,"low":12.49,"open":12.59,"volume":1106300},{"timestamp":1281360600,"date":"2010-08-09","index":1530,"close":13.44,"high":13.45,"low":13.1,"open":13.11,"volume":667400},{"timestamp":1281447000,"date":"2010-08-10","index":1531,"close":13.26,"high":13.4,"low":13.07,"open":13.34,"volume":730700}]},{"date":"2010-05-04","estimated":0.33,"reported":0.35,"pre":[{"timestamp":1271683800,"date":"2010-04-19","index":1452,"close":14.86,"high":15,"low":14.51,"open":14.79,"volume":924000},{"timestamp":1271770200,"date":"2010-04-20","index":1453,"close":15.37,"high":15.41,"low":14.8,"open":14.97,"volume":833000},{"timestamp":1271856600,"date":"2010-04-21","index":1454,"close":15.52,"high":15.56,"low":15.1,"open":15.42,"volume":913700},{"timestamp":1271943000,"date":"2010-04-22","index":1455,"close":15.18,"high":15.27,"low":15,"open":15.09,"volume":1419700},{"timestamp":1272029400,"date":"2010-04-23","index":1456,"close":15.19,"high":15.3,"low":15.02,"open":15.16,"volume":621700},{"timestamp":1272288600,"date":"2010-04-26","index":1457,"close":16.16,"high":16.32,"low":15.49,"open":15.49,"volume":2180500},{"timestamp":1272375000,"date":"2010-04-27","index":1458,"close":15.7,"high":16.12,"low":15.63,"open":16.12,"volume":966600},{"timestamp":1272461400,"date":"2010-04-28","index":1459,"close":15.35,"high":15.54,"low":15.02,"open":15.36,"volume":1984700},{"timestamp":1272547800,"date":"2010-04-29","index":1460,"close":15.78,"high":15.81,"low":15.42,"open":15.45,"volume":925800},{"timestamp":1272634200,"date":"2010-04-30","index":1461,"close":15.41,"high":15.83,"low":15.25,"open":15.81,"volume":992800},{"timestamp":1272893400,"date":"2010-05-03","index":1462,"close":16.06,"high":16.14,"low":15.48,"open":15.59,"volume":1728000}],"post":[{"timestamp":1272979800,"date":"2010-05-04","index":1463,"close":14.02,"high":15.1,"low":13.56,"open":14.52,"volume":4664900},{"timestamp":1273066200,"date":"2010-05-05","index":1464,"close":14.28,"high":14.76,"low":13.97,"open":14.12,"volume":2832800},{"timestamp":1273152600,"date":"2010-05-06","index":1465,"close":13.36,"high":14.5,"low":12.43,"open":14.45,"volume":2299200},{"timestamp":1273239000,"date":"2010-05-07","index":1466,"close":12.57,"high":13.44,"low":12.35,"open":13.44,"volume":4268400},{"timestamp":1273498200,"date":"2010-05-10","index":1467,"close":13.46,"high":13.81,"low":13.2,"open":13.66,"volume":2096200},{"timestamp":1273584600,"date":"2010-05-11","index":1468,"close":13.89,"high":14.07,"low":13.23,"open":13.45,"volume":1174600},{"timestamp":1273671000,"date":"2010-05-12","index":1469,"close":14.22,"high":14.36,"low":13.98,"open":13.98,"volume":1051400},{"timestamp":1273757400,"date":"2010-05-13","index":1470,"close":13.93,"high":14.4,"low":13.85,"open":14.21,"volume":670200},{"timestamp":1273843800,"date":"2010-05-14","index":1471,"close":13.55,"high":14.04,"low":13.38,"open":13.8,"volume":1012100},{"timestamp":1274103000,"date":"2010-05-17","index":1472,"close":13.71,"high":13.94,"low":13.25,"open":13.51,"volume":867000},{"timestamp":1274189400,"date":"2010-05-18","index":1473,"close":13.6,"high":14.11,"low":13.47,"open":13.88,"volume":1048800}]},{"date":"2010-03-02","estimated":0.25,"reported":0.3,"pre":[{"timestamp":1265985000,"date":"2010-02-12","index":1408,"close":11.53,"high":11.54,"low":11.3,"open":11.4,"volume":725100},{"timestamp":1266330600,"date":"2010-02-16","index":1409,"close":11.83,"high":11.85,"low":11.57,"open":11.62,"volume":550500},{"timestamp":1266417000,"date":"2010-02-17","index":1410,"close":12.29,"high":12.29,"low":11.87,"open":11.89,"volume":801200},{"timestamp":1266503400,"date":"2010-02-18","index":1411,"close":12.25,"high":12.36,"low":12.08,"open":12.3,"volume":886100},{"timestamp":1266589800,"date":"2010-02-19","index":1412,"close":12.28,"high":12.5,"low":12.2,"open":12.2,"volume":853100},{"timestamp":1266849000,"date":"2010-02-22","index":1413,"close":12.32,"high":12.48,"low":12.25,"open":12.46,"volume":571700},{"timestamp":1266935400,"date":"2010-02-23","index":1414,"close":12.14,"high":12.36,"low":12.1,"open":12.3,"volume":644300},{"timestamp":1267021800,"date":"2010-02-24","index":1415,"close":12.43,"high":12.5,"low":12.11,"open":12.21,"volume":581200},{"timestamp":1267108200,"date":"2010-02-25","index":1416,"close":12.43,"high":12.5,"low":12.16,"open":12.33,"volume":667300},{"timestamp":1267194600,"date":"2010-02-26","index":1417,"close":12.49,"high":12.78,"low":12.49,"open":12.56,"volume":900900},{"timestamp":1267453800,"date":"2010-03-01","index":1418,"close":12.74,"high":12.84,"low":12.5,"open":12.62,"volume":1921000}],"post":[{"timestamp":1267540200,"date":"2010-03-02","index":1419,"close":13.39,"high":13.4,"low":12.77,"open":13.17,"volume":3628900},{"timestamp":1267626600,"date":"2010-03-03","index":1420,"close":14.06,"high":14.13,"low":13.44,"open":13.52,"volume":3585700},{"timestamp":1267713000,"date":"2010-03-04","index":1421,"close":13.7,"high":14.06,"low":13.36,"open":14.06,"volume":2982700},{"timestamp":1267799400,"date":"2010-03-05","index":1422,"close":13.89,"high":13.99,"low":13.57,"open":13.7,"volume":1136700},{"timestamp":1268058600,"date":"2010-03-08","index":1423,"close":13.79,"high":14.05,"low":13.77,"open":13.97,"volume":1485400},{"timestamp":1268145000,"date":"2010-03-09","index":1424,"close":14.19,"high":14.26,"low":13.67,"open":13.81,"volume":2127000},{"timestamp":1268231400,"date":"2010-03-10","index":1425,"close":13.57,"high":14,"low":13.53,"open":14,"volume":2236000},{"timestamp":1268317800,"date":"2010-03-11","index":1426,"close":13.74,"high":13.92,"low":13.5,"open":13.61,"volume":1385500},{"timestamp":1268404200,"date":"2010-03-12","index":1427,"close":13.9,"high":13.94,"low":13.65,"open":13.88,"volume":687400},{"timestamp":1268659800,"date":"2010-03-15","index":1428,"close":13.77,"high":13.98,"low":13.69,"open":13.9,"volume":753700},{"timestamp":1268746200,"date":"2010-03-16","index":1429,"close":14.08,"high":14.08,"low":13.65,"open":13.79,"volume":1017400}]},{"date":"2009-10-13","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1254144600,"date":"2009-09-28","index":1313,"close":8.77,"high":9.03,"low":8.67,"open":8.81,"volume":492100},{"timestamp":1254231000,"date":"2009-09-29","index":1314,"close":8.78,"high":9,"low":8.77,"open":8.77,"volume":191600},{"timestamp":1254317400,"date":"2009-09-30","index":1315,"close":8.84,"high":9,"low":8.5,"open":8.8,"volume":391000},{"timestamp":1254403800,"date":"2009-10-01","index":1316,"close":8.69,"high":8.87,"low":8.57,"open":8.82,"volume":199500},{"timestamp":1254490200,"date":"2009-10-02","index":1317,"close":8.41,"high":8.69,"low":8.4,"open":8.59,"volume":274800},{"timestamp":1254749400,"date":"2009-10-05","index":1318,"close":8.47,"high":8.63,"low":8.35,"open":8.42,"volume":237300},{"timestamp":1254835800,"date":"2009-10-06","index":1319,"close":8.34,"high":8.55,"low":8.17,"open":8.48,"volume":510900},{"timestamp":1254922200,"date":"2009-10-07","index":1320,"close":8.22,"high":8.4,"low":8.17,"open":8.31,"volume":278000},{"timestamp":1255008600,"date":"2009-10-08","index":1321,"close":8.6,"high":8.65,"low":8.33,"open":8.33,"volume":607200},{"timestamp":1255095000,"date":"2009-10-09","index":1322,"close":8.9,"high":8.94,"low":8.45,"open":8.62,"volume":767700},{"timestamp":1255354200,"date":"2009-10-12","index":1323,"close":9.37,"high":9.38,"low":8.97,"open":9.03,"volume":1119200}],"post":[{"timestamp":1255440600,"date":"2009-10-13","index":1324,"close":8.43,"high":9.12,"low":8.38,"open":8.87,"volume":3587500},{"timestamp":1255527000,"date":"2009-10-14","index":1325,"close":8.42,"high":8.72,"low":8.26,"open":8.71,"volume":1343400},{"timestamp":1255613400,"date":"2009-10-15","index":1326,"close":8.44,"high":8.55,"low":8.35,"open":8.36,"volume":490300},{"timestamp":1255699800,"date":"2009-10-16","index":1327,"close":8.54,"high":8.55,"low":8.39,"open":8.4,"volume":425300},{"timestamp":1255959000,"date":"2009-10-19","index":1328,"close":8.52,"high":8.61,"low":8.49,"open":8.59,"volume":421900},{"timestamp":1256045400,"date":"2009-10-20","index":1329,"close":8.37,"high":8.52,"low":8.35,"open":8.52,"volume":515600},{"timestamp":1256131800,"date":"2009-10-21","index":1330,"close":8.04,"high":8.49,"low":7.97,"open":8.35,"volume":975500},{"timestamp":1256218200,"date":"2009-10-22","index":1331,"close":8.1,"high":8.16,"low":7.95,"open":8.05,"volume":509800},{"timestamp":1256304600,"date":"2009-10-23","index":1332,"close":7.9,"high":8.23,"low":7.85,"open":8.16,"volume":623300},{"timestamp":1256563800,"date":"2009-10-26","index":1333,"close":7.9,"high":8.01,"low":7.81,"open":7.95,"volume":581900},{"timestamp":1256650200,"date":"2009-10-27","index":1334,"close":7.78,"high":7.99,"low":7.69,"open":7.89,"volume":562300}]},{"date":"2009-07-22","estimated":0.2,"reported":0.21,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":1255,"close":7.52,"high":7.66,"low":7.47,"open":7.57,"volume":373200},{"timestamp":1247059800,"date":"2009-07-08","index":1256,"close":7.63,"high":7.88,"low":7.43,"open":7.5,"volume":447700},{"timestamp":1247146200,"date":"2009-07-09","index":1257,"close":7.48,"high":7.76,"low":7.29,"open":7.66,"volume":652900},{"timestamp":1247232600,"date":"2009-07-10","index":1258,"close":7.63,"high":7.75,"low":7.3,"open":7.46,"volume":235700},{"timestamp":1247491800,"date":"2009-07-13","index":1259,"close":7.81,"high":7.84,"low":7.44,"open":7.66,"volume":230000},{"timestamp":1247578200,"date":"2009-07-14","index":1260,"close":8.17,"high":8.35,"low":7.66,"open":7.81,"volume":579100},{"timestamp":1247664600,"date":"2009-07-15","index":1261,"close":8.2,"high":8.35,"low":8.02,"open":8.2,"volume":342800},{"timestamp":1247751000,"date":"2009-07-16","index":1262,"close":7.97,"high":8.17,"low":7.77,"open":8.13,"volume":381300},{"timestamp":1247837400,"date":"2009-07-17","index":1263,"close":7.91,"high":8.07,"low":7.89,"open":7.98,"volume":217400},{"timestamp":1248096600,"date":"2009-07-20","index":1264,"close":8.09,"high":8.13,"low":7.81,"open":7.91,"volume":419400},{"timestamp":1248183000,"date":"2009-07-21","index":1265,"close":8.37,"high":8.39,"low":8.03,"open":8.16,"volume":500100}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":1266,"close":8.44,"high":8.6,"low":7.34,"open":8.37,"volume":2311500},{"timestamp":1248355800,"date":"2009-07-23","index":1267,"close":8.33,"high":8.54,"low":8.21,"open":8.44,"volume":1073600},{"timestamp":1248442200,"date":"2009-07-24","index":1268,"close":8.31,"high":8.32,"low":8.21,"open":8.26,"volume":419400},{"timestamp":1248701400,"date":"2009-07-27","index":1269,"close":8.3,"high":8.37,"low":8.17,"open":8.34,"volume":451900},{"timestamp":1248787800,"date":"2009-07-28","index":1270,"close":8.24,"high":8.34,"low":8.1,"open":8.3,"volume":320900},{"timestamp":1248874200,"date":"2009-07-29","index":1271,"close":8.14,"high":8.21,"low":8.01,"open":8.21,"volume":316700},{"timestamp":1248960600,"date":"2009-07-30","index":1272,"close":8.3,"high":8.72,"low":8.16,"open":8.27,"volume":520400},{"timestamp":1249047000,"date":"2009-07-31","index":1273,"close":8.22,"high":8.35,"low":8.22,"open":8.24,"volume":380100},{"timestamp":1249306200,"date":"2009-08-03","index":1274,"close":8.3,"high":8.3,"low":8.12,"open":8.3,"volume":330300},{"timestamp":1249392600,"date":"2009-08-04","index":1275,"close":8.25,"high":8.3,"low":8.2,"open":8.22,"volume":214900},{"timestamp":1249479000,"date":"2009-08-05","index":1276,"close":8.25,"high":8.29,"low":8.19,"open":8.23,"volume":404100}]},{"date":"2009-04-30","estimated":0.17,"reported":0.2,"pre":[{"timestamp":1239802200,"date":"2009-04-15","index":1198,"close":7.1,"high":7.16,"low":6.91,"open":7.14,"volume":534800},{"timestamp":1239888600,"date":"2009-04-16","index":1199,"close":7.25,"high":7.33,"low":6.98,"open":7.14,"volume":476100},{"timestamp":1239975000,"date":"2009-04-17","index":1200,"close":7.05,"high":7.3,"low":6.96,"open":7.24,"volume":421800},{"timestamp":1240234200,"date":"2009-04-20","index":1201,"close":6.65,"high":6.95,"low":6.41,"open":6.9,"volume":432700},{"timestamp":1240320600,"date":"2009-04-21","index":1202,"close":7.2,"high":7.21,"low":6.54,"open":6.6,"volume":1005400},{"timestamp":1240407000,"date":"2009-04-22","index":1203,"close":7.41,"high":8.02,"low":7.04,"open":7.09,"volume":1449400},{"timestamp":1240493400,"date":"2009-04-23","index":1204,"close":7.92,"high":7.97,"low":7.33,"open":7.57,"volume":1035100},{"timestamp":1240579800,"date":"2009-04-24","index":1205,"close":8.38,"high":8.47,"low":7.9,"open":7.99,"volume":1343300},{"timestamp":1240839000,"date":"2009-04-27","index":1206,"close":8.49,"high":9.05,"low":8.15,"open":8.17,"volume":1111000},{"timestamp":1240925400,"date":"2009-04-28","index":1207,"close":8.62,"high":8.84,"low":8.32,"open":8.42,"volume":569500},{"timestamp":1241011800,"date":"2009-04-29","index":1208,"close":9.21,"high":9.34,"low":8.6,"open":8.68,"volume":1413400}],"post":[{"timestamp":1241098200,"date":"2009-04-30","index":1209,"close":9.44,"high":10.07,"low":9.25,"open":9.6,"volume":1874000},{"timestamp":1241184600,"date":"2009-05-01","index":1210,"close":9.49,"high":9.57,"low":8.81,"open":9.24,"volume":1341100},{"timestamp":1241443800,"date":"2009-05-04","index":1211,"close":9.3,"high":9.5,"low":9.12,"open":9.45,"volume":1397000},{"timestamp":1241530200,"date":"2009-05-05","index":1212,"close":9.13,"high":9.34,"low":8.97,"open":9.25,"volume":539700},{"timestamp":1241616600,"date":"2009-05-06","index":1213,"close":8.85,"high":9.26,"low":8.55,"open":9.25,"volume":816900},{"timestamp":1241703000,"date":"2009-05-07","index":1214,"close":8.42,"high":9.05,"low":8.24,"open":8.97,"volume":865900},{"timestamp":1241789400,"date":"2009-05-08","index":1215,"close":9.2,"high":9.22,"low":8.35,"open":8.63,"volume":931500},{"timestamp":1242048600,"date":"2009-05-11","index":1216,"close":8.94,"high":9.05,"low":8.75,"open":9.01,"volume":662800},{"timestamp":1242135000,"date":"2009-05-12","index":1217,"close":8.69,"high":8.98,"low":8.53,"open":8.98,"volume":533100},{"timestamp":1242221400,"date":"2009-05-13","index":1218,"close":8.14,"high":8.57,"low":8.02,"open":8.57,"volume":718300},{"timestamp":1242307800,"date":"2009-05-14","index":1219,"close":8.14,"high":8.32,"low":8.03,"open":8.18,"volume":657100}]},{"date":"2009-02-24","estimated":0.17,"reported":0.19,"pre":[{"timestamp":1233930600,"date":"2009-02-06","index":1152,"close":7,"high":7.07,"low":6.91,"open":6.95,"volume":371000},{"timestamp":1234189800,"date":"2009-02-09","index":1153,"close":7,"high":7,"low":6.72,"open":6.95,"volume":392500},{"timestamp":1234276200,"date":"2009-02-10","index":1154,"close":6.59,"high":7.13,"low":6.48,"open":6.97,"volume":492000},{"timestamp":1234362600,"date":"2009-02-11","index":1155,"close":6.52,"high":6.75,"low":6.35,"open":6.65,"volume":325000},{"timestamp":1234449000,"date":"2009-02-12","index":1156,"close":6.51,"high":6.58,"low":6.23,"open":6.42,"volume":515800},{"timestamp":1234535400,"date":"2009-02-13","index":1157,"close":6.45,"high":6.71,"low":6.38,"open":6.62,"volume":312600},{"timestamp":1234881000,"date":"2009-02-17","index":1158,"close":6.04,"high":6.25,"low":5.99,"open":6.15,"volume":359000},{"timestamp":1234967400,"date":"2009-02-18","index":1159,"close":5.94,"high":6.16,"low":5.79,"open":6.09,"volume":459700},{"timestamp":1235053800,"date":"2009-02-19","index":1160,"close":6.22,"high":6.36,"low":6,"open":6.15,"volume":573500},{"timestamp":1235140200,"date":"2009-02-20","index":1161,"close":6.55,"high":6.67,"low":6.02,"open":6.22,"volume":529800},{"timestamp":1235399400,"date":"2009-02-23","index":1162,"close":6.49,"high":6.77,"low":6.32,"open":6.63,"volume":740500}],"post":[{"timestamp":1235485800,"date":"2009-02-24","index":1163,"close":6.15,"high":6.67,"low":4.76,"open":6.67,"volume":3134100},{"timestamp":1235572200,"date":"2009-02-25","index":1164,"close":6.4,"high":6.47,"low":5.98,"open":6.15,"volume":1050100},{"timestamp":1235658600,"date":"2009-02-26","index":1165,"close":6.52,"high":6.9,"low":6.41,"open":6.49,"volume":656900},{"timestamp":1235745000,"date":"2009-02-27","index":1166,"close":6.83,"high":6.98,"low":6.35,"open":6.44,"volume":510000},{"timestamp":1236004200,"date":"2009-03-02","index":1167,"close":6.7,"high":6.99,"low":6.52,"open":6.72,"volume":603700},{"timestamp":1236090600,"date":"2009-03-03","index":1168,"close":6.33,"high":6.82,"low":6,"open":6.82,"volume":760900},{"timestamp":1236177000,"date":"2009-03-04","index":1169,"close":6.44,"high":6.59,"low":6.27,"open":6.33,"volume":466400},{"timestamp":1236263400,"date":"2009-03-05","index":1170,"close":5.91,"high":6.04,"low":5.76,"open":6,"volume":1059400},{"timestamp":1236349800,"date":"2009-03-06","index":1171,"close":5.88,"high":6.04,"low":5.73,"open":5.87,"volume":621100},{"timestamp":1236605400,"date":"2009-03-09","index":1172,"close":5.73,"high":6.01,"low":5.61,"open":5.83,"volume":577400},{"timestamp":1236691800,"date":"2009-03-10","index":1173,"close":6.11,"high":6.19,"low":5.85,"open":5.9,"volume":519800}]},{"date":"2008-10-14","estimated":0.21,"reported":0.13,"pre":[{"timestamp":1222695000,"date":"2008-09-29","index":1062,"close":11.47,"high":12.27,"low":11.29,"open":12.1,"volume":441500},{"timestamp":1222781400,"date":"2008-09-30","index":1063,"close":12.14,"high":12.17,"low":11.35,"open":11.8,"volume":425100},{"timestamp":1222867800,"date":"2008-10-01","index":1064,"close":11.97,"high":12.07,"low":11.73,"open":12.03,"volume":286900},{"timestamp":1222954200,"date":"2008-10-02","index":1065,"close":11.32,"high":12.01,"low":11.29,"open":12.01,"volume":257400},{"timestamp":1223040600,"date":"2008-10-03","index":1066,"close":10.73,"high":11.54,"low":10.73,"open":11.47,"volume":255400},{"timestamp":1223299800,"date":"2008-10-06","index":1067,"close":10.09,"high":10.57,"low":9.9,"open":10.45,"volume":992100},{"timestamp":1223386200,"date":"2008-10-07","index":1068,"close":9.75,"high":10.38,"low":9.65,"open":10.18,"volume":472500},{"timestamp":1223472600,"date":"2008-10-08","index":1069,"close":9.77,"high":10.15,"low":9.57,"open":9.57,"volume":498300},{"timestamp":1223559000,"date":"2008-10-09","index":1070,"close":9.39,"high":9.98,"low":9.33,"open":9.74,"volume":427200},{"timestamp":1223645400,"date":"2008-10-10","index":1071,"close":9.53,"high":9.71,"low":8.69,"open":8.95,"volume":938100},{"timestamp":1223904600,"date":"2008-10-13","index":1072,"close":10,"high":10.08,"low":9.84,"open":10,"volume":237300}],"post":[{"timestamp":1223991000,"date":"2008-10-14","index":1073,"close":7.45,"high":9.6,"low":6.75,"open":9.6,"volume":2020400},{"timestamp":1224077400,"date":"2008-10-15","index":1074,"close":6.72,"high":7.45,"low":6.61,"open":7.45,"volume":887200},{"timestamp":1224163800,"date":"2008-10-16","index":1075,"close":6.49,"high":7.14,"low":6.3,"open":6.77,"volume":1473600},{"timestamp":1224250200,"date":"2008-10-17","index":1076,"close":6.43,"high":6.64,"low":5.89,"open":6.27,"volume":1075300},{"timestamp":1224509400,"date":"2008-10-20","index":1077,"close":6.4,"high":6.64,"low":6.33,"open":6.48,"volume":478400},{"timestamp":1224595800,"date":"2008-10-21","index":1078,"close":5.99,"high":6.4,"low":5.92,"open":6.28,"volume":622800},{"timestamp":1224682200,"date":"2008-10-22","index":1079,"close":5.84,"high":6.33,"low":5.76,"open":6.15,"volume":855600},{"timestamp":1224768600,"date":"2008-10-23","index":1080,"close":5.6,"high":5.96,"low":5.5,"open":5.91,"volume":632800},{"timestamp":1224855000,"date":"2008-10-24","index":1081,"close":5.25,"high":5.4,"low":5.02,"open":5.33,"volume":905700},{"timestamp":1225114200,"date":"2008-10-27","index":1082,"close":4.97,"high":5.5,"low":4.97,"open":5.1,"volume":484400},{"timestamp":1225200600,"date":"2008-10-28","index":1083,"close":4.97,"high":5.2,"low":4.81,"open":5.07,"volume":644000}]},{"date":"2008-07-22","estimated":0.23,"reported":0.22,"pre":[{"timestamp":1215437400,"date":"2008-07-07","index":1003,"close":11.07,"high":11.32,"low":10.87,"open":11.18,"volume":622200},{"timestamp":1215523800,"date":"2008-07-08","index":1004,"close":11.74,"high":11.75,"low":11.07,"open":11.14,"volume":644600},{"timestamp":1215610200,"date":"2008-07-09","index":1005,"close":11.03,"high":11.94,"low":11.03,"open":11.72,"volume":459700},{"timestamp":1215696600,"date":"2008-07-10","index":1006,"close":10.67,"high":11.18,"low":10.61,"open":11,"volume":447000},{"timestamp":1215783000,"date":"2008-07-11","index":1007,"close":10.58,"high":10.85,"low":10.2,"open":10.6,"volume":1061700},{"timestamp":1216042200,"date":"2008-07-14","index":1008,"close":10.23,"high":10.7,"low":10.16,"open":10.69,"volume":547600},{"timestamp":1216128600,"date":"2008-07-15","index":1009,"close":10.27,"high":10.59,"low":9.85,"open":10.05,"volume":605300},{"timestamp":1216215000,"date":"2008-07-16","index":1010,"close":10.88,"high":11.08,"low":10.2,"open":10.35,"volume":533200},{"timestamp":1216301400,"date":"2008-07-17","index":1011,"close":10.6,"high":11.05,"low":10.43,"open":11.05,"volume":1154600},{"timestamp":1216387800,"date":"2008-07-18","index":1012,"close":10.59,"high":11.02,"low":10.31,"open":10.67,"volume":645600},{"timestamp":1216647000,"date":"2008-07-21","index":1013,"close":10.39,"high":10.75,"low":10.22,"open":10.74,"volume":501400}],"post":[{"timestamp":1216733400,"date":"2008-07-22","index":1014,"close":12.63,"high":12.79,"low":10.95,"open":11.45,"volume":1272200},{"timestamp":1216819800,"date":"2008-07-23","index":1015,"close":13.36,"high":14.2,"low":12.62,"open":12.62,"volume":1619600},{"timestamp":1216906200,"date":"2008-07-24","index":1016,"close":12.77,"high":13.76,"low":12.72,"open":13.42,"volume":637200},{"timestamp":1216992600,"date":"2008-07-25","index":1017,"close":12.98,"high":13.38,"low":12.76,"open":12.93,"volume":478200},{"timestamp":1217251800,"date":"2008-07-28","index":1018,"close":12.76,"high":13.29,"low":12.54,"open":12.96,"volume":635700},{"timestamp":1217338200,"date":"2008-07-29","index":1019,"close":13.07,"high":13.34,"low":12.85,"open":12.86,"volume":435100},{"timestamp":1217424600,"date":"2008-07-30","index":1020,"close":12.99,"high":13.36,"low":12.78,"open":13.26,"volume":344100},{"timestamp":1217511000,"date":"2008-07-31","index":1021,"close":12.96,"high":13.24,"low":12.74,"open":12.84,"volume":311100},{"timestamp":1217597400,"date":"2008-08-01","index":1022,"close":12.94,"high":13.07,"low":12.53,"open":12.94,"volume":392800},{"timestamp":1217856600,"date":"2008-08-04","index":1023,"close":12.82,"high":13.06,"low":12.41,"open":12.88,"volume":500200},{"timestamp":1217943000,"date":"2008-08-05","index":1024,"close":13.4,"high":13.66,"low":12.96,"open":12.96,"volume":737700}]},{"date":"2008-04-29","estimated":0.24,"reported":0.21,"pre":[{"timestamp":1208179800,"date":"2008-04-14","index":945,"close":12.77,"high":12.98,"low":12.68,"open":12.79,"volume":447700},{"timestamp":1208266200,"date":"2008-04-15","index":946,"close":12.59,"high":12.88,"low":12.39,"open":12.88,"volume":671600},{"timestamp":1208352600,"date":"2008-04-16","index":947,"close":12.74,"high":12.77,"low":12.51,"open":12.73,"volume":470100},{"timestamp":1208439000,"date":"2008-04-17","index":948,"close":12.63,"high":12.79,"low":12.59,"open":12.66,"volume":270400},{"timestamp":1208525400,"date":"2008-04-18","index":949,"close":13.05,"high":13.12,"low":12.69,"open":12.86,"volume":340600},{"timestamp":1208784600,"date":"2008-04-21","index":950,"close":13,"high":13.22,"low":12.9,"open":12.97,"volume":251700},{"timestamp":1208871000,"date":"2008-04-22","index":951,"close":12.65,"high":12.94,"low":12.49,"open":12.91,"volume":202700},{"timestamp":1208957400,"date":"2008-04-23","index":952,"close":12.84,"high":12.97,"low":12.52,"open":12.65,"volume":429600},{"timestamp":1209043800,"date":"2008-04-24","index":953,"close":12.94,"high":13.13,"low":12.57,"open":12.83,"volume":264800},{"timestamp":1209130200,"date":"2008-04-25","index":954,"close":13.09,"high":13.22,"low":12.81,"open":13.02,"volume":166300},{"timestamp":1209389400,"date":"2008-04-28","index":955,"close":12.69,"high":13.28,"low":12.5,"open":13.18,"volume":892600}],"post":[{"timestamp":1209475800,"date":"2008-04-29","index":956,"close":12.9,"high":13.51,"low":11.68,"open":12.18,"volume":871200},{"timestamp":1209562200,"date":"2008-04-30","index":957,"close":13.28,"high":13.58,"low":13,"open":13,"volume":645900},{"timestamp":1209648600,"date":"2008-05-01","index":958,"close":13.51,"high":13.75,"low":13.05,"open":13.28,"volume":500800},{"timestamp":1209735000,"date":"2008-05-02","index":959,"close":13.52,"high":13.72,"low":13.46,"open":13.59,"volume":225600},{"timestamp":1209994200,"date":"2008-05-05","index":960,"close":13.51,"high":13.56,"low":13.21,"open":13.4,"volume":226900},{"timestamp":1210080600,"date":"2008-05-06","index":961,"close":13.46,"high":13.67,"low":13.37,"open":13.42,"volume":206700},{"timestamp":1210167000,"date":"2008-05-07","index":962,"close":13.14,"high":13.64,"low":13.13,"open":13.34,"volume":193700},{"timestamp":1210253400,"date":"2008-05-08","index":963,"close":13.1,"high":13.26,"low":13.02,"open":13.17,"volume":219600},{"timestamp":1210339800,"date":"2008-05-09","index":964,"close":13.05,"high":13.24,"low":12.94,"open":13,"volume":365000},{"timestamp":1210599000,"date":"2008-05-12","index":965,"close":13.51,"high":13.53,"low":13.11,"open":13.12,"volume":190900},{"timestamp":1210685400,"date":"2008-05-13","index":966,"close":13.7,"high":13.75,"low":13.39,"open":13.5,"volume":176800}]},{"date":"2008-02-26","estimated":0.26,"reported":0.21,"pre":[{"timestamp":1202481000,"date":"2008-02-08","index":901,"close":13.61,"high":13.87,"low":13.42,"open":13.84,"volume":285400},{"timestamp":1202740200,"date":"2008-02-11","index":902,"close":13.36,"high":13.56,"low":13.23,"open":13.56,"volume":574800},{"timestamp":1202826600,"date":"2008-02-12","index":903,"close":13.68,"high":13.82,"low":13.37,"open":13.4,"volume":289400},{"timestamp":1202913000,"date":"2008-02-13","index":904,"close":14.08,"high":14.1,"low":13.68,"open":13.84,"volume":433300},{"timestamp":1202999400,"date":"2008-02-14","index":905,"close":13.63,"high":14.18,"low":13.53,"open":14.1,"volume":483100},{"timestamp":1203085800,"date":"2008-02-15","index":906,"close":13.53,"high":13.6,"low":13.19,"open":13.51,"volume":336700},{"timestamp":1203431400,"date":"2008-02-19","index":907,"close":13.49,"high":13.83,"low":13.4,"open":13.66,"volume":324700},{"timestamp":1203517800,"date":"2008-02-20","index":908,"close":13.81,"high":13.91,"low":13.39,"open":13.49,"volume":338300},{"timestamp":1203604200,"date":"2008-02-21","index":909,"close":13.42,"high":14.08,"low":13.36,"open":13.94,"volume":322900},{"timestamp":1203690600,"date":"2008-02-22","index":910,"close":13.29,"high":13.54,"low":13.18,"open":13.47,"volume":950800},{"timestamp":1203949800,"date":"2008-02-25","index":911,"close":13.01,"high":13.29,"low":12.86,"open":13.24,"volume":1513700}],"post":[{"timestamp":1204036200,"date":"2008-02-26","index":912,"close":13.74,"high":14.32,"low":12.52,"open":12.55,"volume":1478400},{"timestamp":1204122600,"date":"2008-02-27","index":913,"close":14.06,"high":14.29,"low":13.09,"open":13.64,"volume":804900},{"timestamp":1204209000,"date":"2008-02-28","index":914,"close":13.54,"high":13.98,"low":13.47,"open":13.98,"volume":784900},{"timestamp":1204295400,"date":"2008-02-29","index":915,"close":13.25,"high":13.68,"low":13.12,"open":13.35,"volume":942600},{"timestamp":1204554600,"date":"2008-03-03","index":916,"close":13.33,"high":13.39,"low":12.99,"open":13.31,"volume":1024600},{"timestamp":1204641000,"date":"2008-03-04","index":917,"close":13.34,"high":13.46,"low":13.1,"open":13.14,"volume":384500},{"timestamp":1204727400,"date":"2008-03-05","index":918,"close":13.39,"high":13.44,"low":13.25,"open":13.29,"volume":449100},{"timestamp":1204813800,"date":"2008-03-06","index":919,"close":13.04,"high":13.44,"low":13,"open":13.4,"volume":849600},{"timestamp":1204900200,"date":"2008-03-07","index":920,"close":12.88,"high":13.23,"low":12.68,"open":12.81,"volume":550700},{"timestamp":1205155800,"date":"2008-03-10","index":921,"close":13.02,"high":13.18,"low":12.9,"open":12.9,"volume":414800},{"timestamp":1205242200,"date":"2008-03-11","index":922,"close":13.34,"high":13.45,"low":13.04,"open":13.31,"volume":489000}]},{"date":"2007-10-16","estimated":0.23,"reported":0.17,"pre":[{"timestamp":1191245400,"date":"2007-10-01","index":811,"close":17.17,"high":17.27,"low":16.64,"open":16.64,"volume":316300},{"timestamp":1191331800,"date":"2007-10-02","index":812,"close":17.25,"high":17.3,"low":17.19,"open":17.22,"volume":218900},{"timestamp":1191418200,"date":"2007-10-03","index":813,"close":17.25,"high":17.28,"low":17.09,"open":17.16,"volume":202600},{"timestamp":1191504600,"date":"2007-10-04","index":814,"close":16.94,"high":17.34,"low":16.75,"open":17.34,"volume":330600},{"timestamp":1191591000,"date":"2007-10-05","index":815,"close":17.21,"high":17.4,"low":17.01,"open":17.11,"volume":237300},{"timestamp":1191850200,"date":"2007-10-08","index":816,"close":16.89,"high":17.2,"low":16.8,"open":17.2,"volume":374600},{"timestamp":1191936600,"date":"2007-10-09","index":817,"close":16.94,"high":17.05,"low":16.8,"open":16.87,"volume":691700},{"timestamp":1192023000,"date":"2007-10-10","index":818,"close":16.88,"high":16.96,"low":16.8,"open":16.85,"volume":501800},{"timestamp":1192109400,"date":"2007-10-11","index":819,"close":16.81,"high":16.99,"low":16.69,"open":16.99,"volume":634000},{"timestamp":1192195800,"date":"2007-10-12","index":820,"close":16.75,"high":16.9,"low":16.7,"open":16.78,"volume":499800},{"timestamp":1192455000,"date":"2007-10-15","index":821,"close":16.56,"high":16.78,"low":16.3,"open":16.68,"volume":700200}],"post":[{"timestamp":1192541400,"date":"2007-10-16","index":822,"close":14.29,"high":15.61,"low":14.22,"open":15.51,"volume":2538100},{"timestamp":1192627800,"date":"2007-10-17","index":823,"close":14.63,"high":14.86,"low":14.09,"open":14.25,"volume":1783700},{"timestamp":1192714200,"date":"2007-10-18","index":824,"close":14.74,"high":14.74,"low":14.3,"open":14.48,"volume":1411900},{"timestamp":1192800600,"date":"2007-10-19","index":825,"close":14.46,"high":14.7,"low":14.41,"open":14.68,"volume":833000},{"timestamp":1193059800,"date":"2007-10-22","index":826,"close":14.48,"high":14.65,"low":14.24,"open":14.4,"volume":729700},{"timestamp":1193146200,"date":"2007-10-23","index":827,"close":15.02,"high":15.08,"low":14.52,"open":14.61,"volume":963400},{"timestamp":1193232600,"date":"2007-10-24","index":828,"close":15.3,"high":15.3,"low":14.8,"open":14.94,"volume":836600},{"timestamp":1193319000,"date":"2007-10-25","index":829,"close":15.17,"high":15.35,"low":14.96,"open":15.35,"volume":673900},{"timestamp":1193405400,"date":"2007-10-26","index":830,"close":15.18,"high":15.37,"low":14.9,"open":15.35,"volume":459300},{"timestamp":1193664600,"date":"2007-10-29","index":831,"close":14.82,"high":15.31,"low":14.77,"open":15.17,"volume":428500},{"timestamp":1193751000,"date":"2007-10-30","index":832,"close":14.68,"high":14.85,"low":14.65,"open":14.83,"volume":715100}]},{"date":"2007-07-24","estimated":0.24,"reported":0.28,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":752,"close":18.76,"high":18.96,"low":18.72,"open":18.88,"volume":392000},{"timestamp":1184074200,"date":"2007-07-10","index":753,"close":18.47,"high":18.72,"low":18.39,"open":18.64,"volume":570800},{"timestamp":1184160600,"date":"2007-07-11","index":754,"close":18.73,"high":18.86,"low":18.37,"open":18.42,"volume":772200},{"timestamp":1184247000,"date":"2007-07-12","index":755,"close":18.83,"high":19.02,"low":18.79,"open":18.81,"volume":369000},{"timestamp":1184333400,"date":"2007-07-13","index":756,"close":18.79,"high":18.81,"low":18.54,"open":18.77,"volume":298400},{"timestamp":1184592600,"date":"2007-07-16","index":757,"close":18.69,"high":18.83,"low":18.42,"open":18.68,"volume":459000},{"timestamp":1184679000,"date":"2007-07-17","index":758,"close":18.62,"high":18.89,"low":18.57,"open":18.78,"volume":349600},{"timestamp":1184765400,"date":"2007-07-18","index":759,"close":18.39,"high":18.8,"low":18.27,"open":18.52,"volume":662500},{"timestamp":1184851800,"date":"2007-07-19","index":760,"close":18.52,"high":18.56,"low":18.31,"open":18.39,"volume":425400},{"timestamp":1184938200,"date":"2007-07-20","index":761,"close":18.31,"high":18.55,"low":18.12,"open":18.48,"volume":409000},{"timestamp":1185197400,"date":"2007-07-23","index":762,"close":18.28,"high":18.61,"low":18.24,"open":18.29,"volume":575400}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":763,"close":21.21,"high":21.58,"low":19.21,"open":19.25,"volume":3583200},{"timestamp":1185370200,"date":"2007-07-25","index":764,"close":20.71,"high":21.25,"low":20.4,"open":21.25,"volume":1189300},{"timestamp":1185456600,"date":"2007-07-26","index":765,"close":19.96,"high":20.64,"low":19.68,"open":20.5,"volume":908000},{"timestamp":1185543000,"date":"2007-07-27","index":766,"close":19.5,"high":20.4,"low":19.35,"open":19.87,"volume":868800},{"timestamp":1185802200,"date":"2007-07-30","index":767,"close":19.29,"high":19.75,"low":19.09,"open":19.49,"volume":622600},{"timestamp":1185888600,"date":"2007-07-31","index":768,"close":19.15,"high":19.83,"low":19.08,"open":19.45,"volume":481500},{"timestamp":1185975000,"date":"2007-08-01","index":769,"close":18.97,"high":19.67,"low":18.42,"open":19.3,"volume":845100},{"timestamp":1186061400,"date":"2007-08-02","index":770,"close":19.02,"high":19.24,"low":18.67,"open":19.01,"volume":622000},{"timestamp":1186147800,"date":"2007-08-03","index":771,"close":17.73,"high":19.15,"low":17.7,"open":18.99,"volume":1138900},{"timestamp":1186407000,"date":"2007-08-06","index":772,"close":18.05,"high":18.34,"low":17.41,"open":17.81,"volume":1039700},{"timestamp":1186493400,"date":"2007-08-07","index":773,"close":17.76,"high":18.15,"low":17.36,"open":17.97,"volume":1100000}]},{"date":"2007-05-02","estimated":0.43,"reported":0.38,"pre":[{"timestamp":1176816600,"date":"2007-04-17","index":695,"close":33.51,"high":33.73,"low":33.25,"open":33.66,"volume":325300},{"timestamp":1176903000,"date":"2007-04-18","index":696,"close":33.63,"high":35.67,"low":33.61,"open":35.67,"volume":3246000},{"timestamp":1176989400,"date":"2007-04-19","index":697,"close":32.62,"high":33.4,"low":32.15,"open":33.39,"volume":2005500},{"timestamp":1177075800,"date":"2007-04-20","index":698,"close":33.26,"high":33.3,"low":32.73,"open":32.98,"volume":1688000},{"timestamp":1177335000,"date":"2007-04-23","index":699,"close":33.21,"high":33.67,"low":33.12,"open":33.15,"volume":1613000},{"timestamp":1177421400,"date":"2007-04-24","index":700,"close":32.7,"high":33.42,"low":32.59,"open":33.4,"volume":1416100},{"timestamp":1177507800,"date":"2007-04-25","index":701,"close":32.81,"high":33,"low":32.66,"open":32.85,"volume":1384300},{"timestamp":1177594200,"date":"2007-04-26","index":702,"close":33.06,"high":33.84,"low":32.82,"open":33.84,"volume":1004300},{"timestamp":1177680600,"date":"2007-04-27","index":703,"close":32.92,"high":33.14,"low":32.79,"open":33.07,"volume":472600},{"timestamp":1177939800,"date":"2007-04-30","index":704,"close":32.25,"high":33.06,"low":32.17,"open":32.9,"volume":1019400},{"timestamp":1178026200,"date":"2007-05-01","index":705,"close":32.6,"high":32.65,"low":31.55,"open":32.35,"volume":1158000}],"post":[{"timestamp":1178112600,"date":"2007-05-02","index":706,"close":32.07,"high":32.25,"low":31.12,"open":31.75,"volume":2254800},{"timestamp":1178199000,"date":"2007-05-03","index":707,"close":31.99,"high":32.24,"low":31.82,"open":32.05,"volume":835700},{"timestamp":1178285400,"date":"2007-05-04","index":708,"close":32.37,"high":32.39,"low":31.75,"open":32.31,"volume":1156600},{"timestamp":1178544600,"date":"2007-05-07","index":709,"close":19.63,"high":19.95,"low":18.95,"open":19,"volume":3862600},{"timestamp":1178631000,"date":"2007-05-08","index":710,"close":19.86,"high":19.9,"low":19.63,"open":19.7,"volume":1602500},{"timestamp":1178717400,"date":"2007-05-09","index":711,"close":20.12,"high":20.2,"low":19.83,"open":19.91,"volume":1049300},{"timestamp":1178803800,"date":"2007-05-10","index":712,"close":19.75,"high":20.2,"low":19.7,"open":20.05,"volume":1025600},{"timestamp":1178890200,"date":"2007-05-11","index":713,"close":20.01,"high":20.09,"low":19.74,"open":19.74,"volume":738600},{"timestamp":1179149400,"date":"2007-05-14","index":714,"close":20.21,"high":20.21,"low":19.98,"open":19.98,"volume":1058800},{"timestamp":1179235800,"date":"2007-05-15","index":715,"close":19.94,"high":20.3,"low":19.9,"open":20.23,"volume":700700},{"timestamp":1179322200,"date":"2007-05-16","index":716,"close":19.89,"high":20.02,"low":19.75,"open":19.95,"volume":787800}]},{"date":"2007-02-23","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1170858600,"date":"2007-02-07","index":648,"close":32.38,"high":32.4,"low":29.85,"open":29.85,"volume":4274000},{"timestamp":1170945000,"date":"2007-02-08","index":649,"close":31.95,"high":32.24,"low":31.8,"open":32.22,"volume":892500},{"timestamp":1171031400,"date":"2007-02-09","index":650,"close":31.75,"high":32.18,"low":31.6,"open":31.94,"volume":683500},{"timestamp":1171290600,"date":"2007-02-12","index":651,"close":31.71,"high":31.92,"low":31.57,"open":31.88,"volume":830400},{"timestamp":1171377000,"date":"2007-02-13","index":652,"close":31.82,"high":31.98,"low":31.73,"open":31.85,"volume":696800},{"timestamp":1171463400,"date":"2007-02-14","index":653,"close":31.76,"high":32.16,"low":31.7,"open":31.82,"volume":555500},{"timestamp":1171549800,"date":"2007-02-15","index":654,"close":31.97,"high":32.2,"low":31.7,"open":31.81,"volume":331100},{"timestamp":1171636200,"date":"2007-02-16","index":655,"close":32.05,"high":32.05,"low":31.8,"open":31.97,"volume":463400},{"timestamp":1171981800,"date":"2007-02-20","index":656,"close":32.09,"high":32.32,"low":31.65,"open":32,"volume":328100},{"timestamp":1172068200,"date":"2007-02-21","index":657,"close":32.3,"high":32.37,"low":32,"open":32.02,"volume":246100},{"timestamp":1172154600,"date":"2007-02-22","index":658,"close":32.3,"high":32.32,"low":31.94,"open":32.25,"volume":444600}],"post":[{"timestamp":1172241000,"date":"2007-02-23","index":659,"close":31.95,"high":32.13,"low":31.45,"open":31.8,"volume":664100},{"timestamp":1172500200,"date":"2007-02-26","index":660,"close":31.7,"high":31.9,"low":31.55,"open":31.85,"volume":559200},{"timestamp":1172586600,"date":"2007-02-27","index":661,"close":31.08,"high":31.5,"low":31,"open":31.4,"volume":451200},{"timestamp":1172673000,"date":"2007-02-28","index":662,"close":30.86,"high":31.45,"low":30.8,"open":31.05,"volume":791200},{"timestamp":1172759400,"date":"2007-03-01","index":663,"close":31.17,"high":31.39,"low":30.12,"open":30.35,"volume":522600},{"timestamp":1172845800,"date":"2007-03-02","index":664,"close":30.83,"high":31.14,"low":30.68,"open":30.7,"volume":416900},{"timestamp":1173105000,"date":"2007-03-05","index":665,"close":30.46,"high":30.71,"low":30.42,"open":30.7,"volume":384700},{"timestamp":1173191400,"date":"2007-03-06","index":666,"close":30.83,"high":30.92,"low":30.47,"open":30.68,"volume":306200},{"timestamp":1173277800,"date":"2007-03-07","index":667,"close":30.93,"high":31.11,"low":30.7,"open":30.76,"volume":297600},{"timestamp":1173364200,"date":"2007-03-08","index":668,"close":31.27,"high":31.35,"low":30.96,"open":31.2,"volume":245600},{"timestamp":1173450600,"date":"2007-03-09","index":669,"close":31.35,"high":31.52,"low":31.3,"open":31.4,"volume":246000}]},{"date":"2006-10-12","estimated":0.35,"reported":0.35,"pre":[{"timestamp":1159363800,"date":"2006-09-27","index":558,"close":25.58,"high":25.95,"low":25.32,"open":25.63,"volume":406800},{"timestamp":1159450200,"date":"2006-09-28","index":559,"close":25.56,"high":25.8,"low":25.35,"open":25.58,"volume":330000},{"timestamp":1159536600,"date":"2006-09-29","index":560,"close":25.65,"high":26.11,"low":25.56,"open":25.56,"volume":360600},{"timestamp":1159795800,"date":"2006-10-02","index":561,"close":25.57,"high":26.12,"low":25.45,"open":25.67,"volume":375900},{"timestamp":1159882200,"date":"2006-10-03","index":562,"close":26.03,"high":26.13,"low":25.35,"open":25.58,"volume":492000},{"timestamp":1159968600,"date":"2006-10-04","index":563,"close":26.76,"high":26.89,"low":25.98,"open":26,"volume":629000},{"timestamp":1160055000,"date":"2006-10-05","index":564,"close":26.95,"high":27.06,"low":26.69,"open":26.71,"volume":590200},{"timestamp":1160141400,"date":"2006-10-06","index":565,"close":26.71,"high":26.9,"low":26.37,"open":26.45,"volume":284600},{"timestamp":1160400600,"date":"2006-10-09","index":566,"close":26.47,"high":26.63,"low":26.42,"open":26.62,"volume":1103700},{"timestamp":1160487000,"date":"2006-10-10","index":567,"close":26.16,"high":26.45,"low":25.98,"open":26.44,"volume":677900},{"timestamp":1160573400,"date":"2006-10-11","index":568,"close":25.56,"high":26.07,"low":25.56,"open":25.98,"volume":847800}],"post":[{"timestamp":1160659800,"date":"2006-10-12","index":569,"close":26.51,"high":26.79,"low":24.31,"open":24.35,"volume":1579200},{"timestamp":1160746200,"date":"2006-10-13","index":570,"close":26.39,"high":26.93,"low":26.27,"open":26.52,"volume":486500},{"timestamp":1161005400,"date":"2006-10-16","index":571,"close":27.1,"high":27.1,"low":26.13,"open":26.39,"volume":465600},{"timestamp":1161091800,"date":"2006-10-17","index":572,"close":26.7,"high":26.93,"low":26.25,"open":26.79,"volume":536500},{"timestamp":1161178200,"date":"2006-10-18","index":573,"close":26.69,"high":27.07,"low":26.55,"open":26.7,"volume":506500},{"timestamp":1161264600,"date":"2006-10-19","index":574,"close":26.49,"high":26.66,"low":26.31,"open":26.56,"volume":261600},{"timestamp":1161351000,"date":"2006-10-20","index":575,"close":26.5,"high":26.56,"low":26.13,"open":26.53,"volume":491300},{"timestamp":1161610200,"date":"2006-10-23","index":576,"close":26.67,"high":26.98,"low":26.17,"open":26.32,"volume":324600},{"timestamp":1161696600,"date":"2006-10-24","index":577,"close":26.76,"high":26.88,"low":26.47,"open":26.51,"volume":515700},{"timestamp":1161783000,"date":"2006-10-25","index":578,"close":27.2,"high":27.44,"low":26.71,"open":26.71,"volume":372700},{"timestamp":1161869400,"date":"2006-10-26","index":579,"close":27.3,"high":27.43,"low":26.83,"open":27.43,"volume":213400}]},{"date":"2006-07-20","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":499,"close":24.36,"high":24.52,"low":24.07,"open":24.44,"volume":545600},{"timestamp":1152192600,"date":"2006-07-06","index":500,"close":24.61,"high":24.74,"low":24.3,"open":24.35,"volume":309900},{"timestamp":1152279000,"date":"2006-07-07","index":501,"close":24.35,"high":24.6,"low":24.24,"open":24.4,"volume":424300},{"timestamp":1152538200,"date":"2006-07-10","index":502,"close":24.51,"high":24.84,"low":24.39,"open":24.39,"volume":266500},{"timestamp":1152624600,"date":"2006-07-11","index":503,"close":24.5,"high":24.65,"low":24.12,"open":24.42,"volume":351500},{"timestamp":1152711000,"date":"2006-07-12","index":504,"close":23.92,"high":24.65,"low":23.9,"open":24.43,"volume":500000},{"timestamp":1152797400,"date":"2006-07-13","index":505,"close":23.3,"high":23.75,"low":23.2,"open":23.75,"volume":501600},{"timestamp":1152883800,"date":"2006-07-14","index":506,"close":23.08,"high":23.25,"low":22.76,"open":23.24,"volume":693600},{"timestamp":1153143000,"date":"2006-07-17","index":507,"close":23.17,"high":23.38,"low":22.94,"open":23.05,"volume":244700},{"timestamp":1153229400,"date":"2006-07-18","index":508,"close":23.29,"high":23.55,"low":23.01,"open":23.49,"volume":329400},{"timestamp":1153315800,"date":"2006-07-19","index":509,"close":23.88,"high":23.89,"low":23.25,"open":23.29,"volume":590500}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":510,"close":21.84,"high":22.56,"low":21.01,"open":22.2,"volume":3228900},{"timestamp":1153488600,"date":"2006-07-21","index":511,"close":22.25,"high":22.26,"low":21.55,"open":21.84,"volume":1231100},{"timestamp":1153747800,"date":"2006-07-24","index":512,"close":22.5,"high":22.73,"low":22.26,"open":22.26,"volume":978100},{"timestamp":1153834200,"date":"2006-07-25","index":513,"close":22.8,"high":22.89,"low":22.5,"open":22.69,"volume":711300},{"timestamp":1153920600,"date":"2006-07-26","index":514,"close":22.46,"high":22.88,"low":22.31,"open":22.76,"volume":884900},{"timestamp":1154007000,"date":"2006-07-27","index":515,"close":22.3,"high":22.86,"low":22.24,"open":22.56,"volume":660100},{"timestamp":1154093400,"date":"2006-07-28","index":516,"close":22.43,"high":22.58,"low":22.2,"open":22.45,"volume":323800},{"timestamp":1154352600,"date":"2006-07-31","index":517,"close":22.74,"high":22.87,"low":22.32,"open":22.43,"volume":523700},{"timestamp":1154439000,"date":"2006-08-01","index":518,"close":22.5,"high":22.76,"low":22.4,"open":22.75,"volume":649700},{"timestamp":1154525400,"date":"2006-08-02","index":519,"close":22.99,"high":23.01,"low":22.53,"open":22.53,"volume":575900},{"timestamp":1154611800,"date":"2006-08-03","index":520,"close":23.47,"high":23.7,"low":22.62,"open":22.8,"volume":731600}]},{"date":"2006-04-27","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1144762200,"date":"2006-04-11","index":441,"close":26.83,"high":27.31,"low":26.79,"open":27.24,"volume":313900},{"timestamp":1144848600,"date":"2006-04-12","index":442,"close":27.22,"high":27.28,"low":26.52,"open":26.58,"volume":294900},{"timestamp":1144935000,"date":"2006-04-13","index":443,"close":27.1,"high":27.32,"low":26.96,"open":27.18,"volume":120200},{"timestamp":1145280600,"date":"2006-04-17","index":444,"close":27.18,"high":27.36,"low":27.02,"open":27.05,"volume":160000},{"timestamp":1145367000,"date":"2006-04-18","index":445,"close":27.7,"high":27.74,"low":26.97,"open":27.18,"volume":230300},{"timestamp":1145453400,"date":"2006-04-19","index":446,"close":27.93,"high":28,"low":27.64,"open":27.64,"volume":142600},{"timestamp":1145539800,"date":"2006-04-20","index":447,"close":28.04,"high":28.18,"low":27.68,"open":27.85,"volume":121100},{"timestamp":1145626200,"date":"2006-04-21","index":448,"close":27.53,"high":28.04,"low":27.32,"open":28.04,"volume":160300},{"timestamp":1145885400,"date":"2006-04-24","index":449,"close":27.2,"high":27.37,"low":27.1,"open":27.37,"volume":289400},{"timestamp":1145971800,"date":"2006-04-25","index":450,"close":27.2,"high":27.32,"low":26.92,"open":27.2,"volume":264100},{"timestamp":1146058200,"date":"2006-04-26","index":451,"close":27.6,"high":27.82,"low":27.27,"open":27.27,"volume":341300}],"post":[{"timestamp":1146144600,"date":"2006-04-27","index":452,"close":26.35,"high":27.1,"low":26.35,"open":26.97,"volume":557900},{"timestamp":1146231000,"date":"2006-04-28","index":453,"close":26.33,"high":26.8,"low":25.7,"open":26.1,"volume":524100},{"timestamp":1146490200,"date":"2006-05-01","index":454,"close":25.28,"high":26.32,"low":25.25,"open":26.32,"volume":826300},{"timestamp":1146576600,"date":"2006-05-02","index":455,"close":25.33,"high":25.42,"low":25.03,"open":25.23,"volume":542000},{"timestamp":1146663000,"date":"2006-05-03","index":456,"close":25.55,"high":25.65,"low":25.2,"open":25.28,"volume":652900},{"timestamp":1146749400,"date":"2006-05-04","index":457,"close":26.02,"high":26.24,"low":25.57,"open":25.65,"volume":543700},{"timestamp":1146835800,"date":"2006-05-05","index":458,"close":26.31,"high":26.39,"low":26.05,"open":26.1,"volume":250300},{"timestamp":1147095000,"date":"2006-05-08","index":459,"close":26.43,"high":26.58,"low":26.19,"open":26.25,"volume":174600},{"timestamp":1147181400,"date":"2006-05-09","index":460,"close":26.32,"high":26.46,"low":26.16,"open":26.38,"volume":306300},{"timestamp":1147267800,"date":"2006-05-10","index":461,"close":25.99,"high":26.35,"low":25.98,"open":26.2,"volume":184800},{"timestamp":1147354200,"date":"2006-05-11","index":462,"close":25.57,"high":25.89,"low":25.36,"open":25.89,"volume":247400}]},{"date":"2006-02-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1138977000,"date":"2006-02-03","index":395,"close":25.52,"high":25.8,"low":25.29,"open":25.41,"volume":314200},{"timestamp":1139236200,"date":"2006-02-06","index":396,"close":25.7,"high":25.89,"low":25.41,"open":25.49,"volume":437000},{"timestamp":1139322600,"date":"2006-02-07","index":397,"close":25.82,"high":25.95,"low":25.68,"open":25.7,"volume":403000},{"timestamp":1139409000,"date":"2006-02-08","index":398,"close":25.64,"high":25.82,"low":25.55,"open":25.82,"volume":216900},{"timestamp":1139495400,"date":"2006-02-09","index":399,"close":25.85,"high":25.97,"low":25.67,"open":25.7,"volume":332700},{"timestamp":1139581800,"date":"2006-02-10","index":400,"close":25.76,"high":25.9,"low":25.65,"open":25.78,"volume":295000},{"timestamp":1139841000,"date":"2006-02-13","index":401,"close":26.15,"high":26.25,"low":25.8,"open":25.81,"volume":503900},{"timestamp":1139927400,"date":"2006-02-14","index":402,"close":26.29,"high":26.4,"low":26.22,"open":26.29,"volume":425200},{"timestamp":1140013800,"date":"2006-02-15","index":403,"close":26.35,"high":26.44,"low":26.12,"open":26.29,"volume":393300},{"timestamp":1140100200,"date":"2006-02-16","index":404,"close":26.32,"high":26.4,"low":26.19,"open":26.4,"volume":243400},{"timestamp":1140186600,"date":"2006-02-17","index":405,"close":26.29,"high":26.35,"low":25.39,"open":25.39,"volume":377500}],"post":[{"timestamp":1140532200,"date":"2006-02-21","index":406,"close":26,"high":26.35,"low":25.9,"open":26.34,"volume":502100},{"timestamp":1140618600,"date":"2006-02-22","index":407,"close":25.99,"high":26.15,"low":25.73,"open":26,"volume":265400},{"timestamp":1140705000,"date":"2006-02-23","index":408,"close":25.8,"high":26.3,"low":25.78,"open":26.05,"volume":321300},{"timestamp":1140791400,"date":"2006-02-24","index":409,"close":25.7,"high":25.91,"low":25.57,"open":25.89,"volume":412500},{"timestamp":1141050600,"date":"2006-02-27","index":410,"close":25.9,"high":26.06,"low":25.55,"open":25.6,"volume":320400},{"timestamp":1141137000,"date":"2006-02-28","index":411,"close":25.5,"high":25.87,"low":25.45,"open":25.8,"volume":291900},{"timestamp":1141223400,"date":"2006-03-01","index":412,"close":26.24,"high":26.29,"low":25.51,"open":25.56,"volume":670300},{"timestamp":1141309800,"date":"2006-03-02","index":413,"close":26.48,"high":26.48,"low":25.99,"open":26.1,"volume":472500},{"timestamp":1141396200,"date":"2006-03-03","index":414,"close":26.3,"high":26.41,"low":26.05,"open":26.3,"volume":569500},{"timestamp":1141655400,"date":"2006-03-06","index":415,"close":26.33,"high":26.38,"low":26.15,"open":26.3,"volume":294000},{"timestamp":1141741800,"date":"2006-03-07","index":416,"close":25.52,"high":26.23,"low":25.46,"open":26.23,"volume":415000}]},{"date":"2005-10-25","estimated":0.27,"reported":0.3,"pre":[{"timestamp":1128951000,"date":"2005-10-10","index":315,"close":21.85,"high":22.25,"low":21.75,"open":21.76,"volume":190600},{"timestamp":1129037400,"date":"2005-10-11","index":316,"close":21.47,"high":21.84,"low":21.43,"open":21.84,"volume":187000},{"timestamp":1129123800,"date":"2005-10-12","index":317,"close":21.07,"high":21.55,"low":20.73,"open":21.42,"volume":344500},{"timestamp":1129210200,"date":"2005-10-13","index":318,"close":21.58,"high":21.65,"low":20.94,"open":21.07,"volume":369400},{"timestamp":1129296600,"date":"2005-10-14","index":319,"close":21.88,"high":21.98,"low":21.4,"open":21.68,"volume":244800},{"timestamp":1129555800,"date":"2005-10-17","index":320,"close":21.72,"high":21.85,"low":21.54,"open":21.85,"volume":114800},{"timestamp":1129642200,"date":"2005-10-18","index":321,"close":21.16,"high":21.72,"low":21.12,"open":21.65,"volume":281200},{"timestamp":1129728600,"date":"2005-10-19","index":322,"close":21.29,"high":21.29,"low":20.56,"open":21,"volume":724600},{"timestamp":1129815000,"date":"2005-10-20","index":323,"close":21.5,"high":21.63,"low":21.35,"open":21.35,"volume":168100},{"timestamp":1129901400,"date":"2005-10-21","index":324,"close":21.31,"high":21.7,"low":21.3,"open":21.5,"volume":210300},{"timestamp":1130160600,"date":"2005-10-24","index":325,"close":21.6,"high":22.18,"low":21.2,"open":21.2,"volume":304800}],"post":[{"timestamp":1130247000,"date":"2005-10-25","index":326,"close":23.9,"high":24.25,"low":22.31,"open":22.35,"volume":883500},{"timestamp":1130333400,"date":"2005-10-26","index":327,"close":24.28,"high":24.85,"low":23.66,"open":23.78,"volume":710800},{"timestamp":1130419800,"date":"2005-10-27","index":328,"close":24.24,"high":24.73,"low":24.1,"open":24.25,"volume":781300},{"timestamp":1130506200,"date":"2005-10-28","index":329,"close":23.9,"high":24.36,"low":23.7,"open":24.24,"volume":527300},{"timestamp":1130769000,"date":"2005-10-31","index":330,"close":23.92,"high":24.2,"low":23.8,"open":24.05,"volume":428300},{"timestamp":1130855400,"date":"2005-11-01","index":331,"close":24.11,"high":24.3,"low":23.71,"open":23.85,"volume":252100},{"timestamp":1130941800,"date":"2005-11-02","index":332,"close":24.35,"high":24.6,"low":24.07,"open":24.11,"volume":509700},{"timestamp":1131028200,"date":"2005-11-03","index":333,"close":24.7,"high":24.82,"low":24.41,"open":24.5,"volume":342900},{"timestamp":1131114600,"date":"2005-11-04","index":334,"close":24.8,"high":25,"low":24.61,"open":24.79,"volume":286400},{"timestamp":1131373800,"date":"2005-11-07","index":335,"close":24.98,"high":25.07,"low":24.6,"open":24.9,"volume":230400},{"timestamp":1131460200,"date":"2005-11-08","index":336,"close":25.3,"high":25.37,"low":24.79,"open":24.9,"volume":339900}]},{"date":"2005-08-03","estimated":0.32,"reported":0.35,"pre":[{"timestamp":1121779800,"date":"2005-07-19","index":257,"close":24.79,"high":24.83,"low":24.25,"open":24.31,"volume":634800},{"timestamp":1121866200,"date":"2005-07-20","index":258,"close":24.8,"high":24.9,"low":24.55,"open":24.8,"volume":274300},{"timestamp":1121952600,"date":"2005-07-21","index":259,"close":24.77,"high":25,"low":24.56,"open":24.8,"volume":432100},{"timestamp":1122039000,"date":"2005-07-22","index":260,"close":24.93,"high":24.94,"low":24.61,"open":24.75,"volume":148000},{"timestamp":1122298200,"date":"2005-07-25","index":261,"close":24.85,"high":25.1,"low":24.79,"open":24.82,"volume":155100},{"timestamp":1122384600,"date":"2005-07-26","index":262,"close":25.08,"high":25.2,"low":24.85,"open":24.85,"volume":204400},{"timestamp":1122471000,"date":"2005-07-27","index":263,"close":25.3,"high":25.3,"low":24.9,"open":25.07,"volume":344900},{"timestamp":1122557400,"date":"2005-07-28","index":264,"close":25.29,"high":25.49,"low":25.1,"open":25.3,"volume":387300},{"timestamp":1122643800,"date":"2005-07-29","index":265,"close":25.02,"high":25.34,"low":25.02,"open":25.23,"volume":290700},{"timestamp":1122903000,"date":"2005-08-01","index":266,"close":25.1,"high":25.3,"low":25.03,"open":25.16,"volume":559100},{"timestamp":1122989400,"date":"2005-08-02","index":267,"close":25.2,"high":25.32,"low":24.95,"open":25.2,"volume":363900}],"post":[{"timestamp":1123075800,"date":"2005-08-03","index":268,"close":24.57,"high":25.91,"low":24.25,"open":25.26,"volume":938100},{"timestamp":1123162200,"date":"2005-08-04","index":269,"close":24.41,"high":24.83,"low":24.01,"open":24.57,"volume":497300},{"timestamp":1123248600,"date":"2005-08-05","index":270,"close":25.26,"high":25.63,"low":24.43,"open":24.49,"volume":1179800},{"timestamp":1123507800,"date":"2005-08-08","index":271,"close":24.97,"high":25.24,"low":24.87,"open":25.23,"volume":472400},{"timestamp":1123594200,"date":"2005-08-09","index":272,"close":25.04,"high":25.13,"low":24.95,"open":25.01,"volume":269100},{"timestamp":1123680600,"date":"2005-08-10","index":273,"close":24.98,"high":25.25,"low":24.78,"open":25.07,"volume":396600},{"timestamp":1123767000,"date":"2005-08-11","index":274,"close":24.9,"high":25.1,"low":24.87,"open":24.98,"volume":369300},{"timestamp":1123853400,"date":"2005-08-12","index":275,"close":24.54,"high":24.95,"low":24.5,"open":24.9,"volume":220900},{"timestamp":1124112600,"date":"2005-08-15","index":276,"close":24.49,"high":24.7,"low":24.1,"open":24.46,"volume":315500},{"timestamp":1124199000,"date":"2005-08-16","index":277,"close":24.48,"high":24.58,"low":24.13,"open":24.45,"volume":353500},{"timestamp":1124285400,"date":"2005-08-17","index":278,"close":23.64,"high":24.01,"low":23.53,"open":24,"volume":904800}]},{"date":"2005-05-10","estimated":0.3,"reported":0.35,"pre":[{"timestamp":1114435800,"date":"2005-04-25","index":198,"close":18.72,"high":18.78,"low":18.58,"open":18.62,"volume":304100},{"timestamp":1114522200,"date":"2005-04-26","index":199,"close":18.73,"high":18.78,"low":18.6,"open":18.73,"volume":348600},{"timestamp":1114608600,"date":"2005-04-27","index":200,"close":18.47,"high":18.7,"low":18.3,"open":18.63,"volume":246900},{"timestamp":1114695000,"date":"2005-04-28","index":201,"close":18.24,"high":18.46,"low":18.03,"open":18.45,"volume":168200},{"timestamp":1114781400,"date":"2005-04-29","index":202,"close":18.16,"high":18.32,"low":17.77,"open":18.28,"volume":253600},{"timestamp":1115040600,"date":"2005-05-02","index":203,"close":18.29,"high":18.3,"low":18,"open":18.08,"volume":183100},{"timestamp":1115127000,"date":"2005-05-03","index":204,"close":18.3,"high":18.5,"low":18.17,"open":18.32,"volume":358500},{"timestamp":1115213400,"date":"2005-05-04","index":205,"close":18.67,"high":18.74,"low":18.29,"open":18.29,"volume":415300},{"timestamp":1115299800,"date":"2005-05-05","index":206,"close":18.5,"high":18.7,"low":18.35,"open":18.58,"volume":247800},{"timestamp":1115386200,"date":"2005-05-06","index":207,"close":18.36,"high":18.63,"low":18.2,"open":18.53,"volume":298400},{"timestamp":1115645400,"date":"2005-05-09","index":208,"close":18.31,"high":18.5,"low":18.05,"open":18.32,"volume":260000}],"post":[{"timestamp":1115731800,"date":"2005-05-10","index":209,"close":19.27,"high":19.78,"low":19,"open":19.11,"volume":2048200},{"timestamp":1115818200,"date":"2005-05-11","index":210,"close":20.09,"high":20.13,"low":19.25,"open":19.25,"volume":1384800},{"timestamp":1115904600,"date":"2005-05-12","index":211,"close":20.28,"high":20.49,"low":20,"open":20.05,"volume":813000},{"timestamp":1115991000,"date":"2005-05-13","index":212,"close":20.77,"high":20.87,"low":20.25,"open":20.33,"volume":566700},{"timestamp":1116250200,"date":"2005-05-16","index":213,"close":20.9,"high":21.14,"low":20.3,"open":20.87,"volume":1216400},{"timestamp":1116336600,"date":"2005-05-17","index":214,"close":20.9,"high":21.2,"low":20.4,"open":20.5,"volume":702300},{"timestamp":1116423000,"date":"2005-05-18","index":215,"close":21.45,"high":21.62,"low":20.89,"open":20.89,"volume":481700},{"timestamp":1116509400,"date":"2005-05-19","index":216,"close":21.67,"high":22,"low":21.45,"open":21.58,"volume":717500},{"timestamp":1116595800,"date":"2005-05-20","index":217,"close":21.73,"high":21.89,"low":21.54,"open":21.7,"volume":220000},{"timestamp":1116855000,"date":"2005-05-23","index":218,"close":21.97,"high":22.2,"low":21.73,"open":21.73,"volume":596500},{"timestamp":1116941400,"date":"2005-05-24","index":219,"close":22.11,"high":22.24,"low":21.81,"open":21.83,"volume":514400}]},{"date":"2005-02-22","estimated":0.39,"reported":0.38,"pre":[{"timestamp":1107527400,"date":"2005-02-04","index":144,"close":17.01,"high":17.14,"low":16.6,"open":16.66,"volume":286700},{"timestamp":1107786600,"date":"2005-02-07","index":145,"close":16.84,"high":17.15,"low":16.75,"open":17,"volume":185100},{"timestamp":1107873000,"date":"2005-02-08","index":146,"close":16.7,"high":16.84,"low":16.62,"open":16.78,"volume":114400},{"timestamp":1107959400,"date":"2005-02-09","index":147,"close":16.7,"high":16.9,"low":16.6,"open":16.81,"volume":367900},{"timestamp":1108045800,"date":"2005-02-10","index":148,"close":16.98,"high":17.29,"low":16.75,"open":16.8,"volume":392900},{"timestamp":1108132200,"date":"2005-02-11","index":149,"close":16.91,"high":17.06,"low":16.75,"open":16.9,"volume":161900},{"timestamp":1108391400,"date":"2005-02-14","index":150,"close":17.07,"high":17.4,"low":16.88,"open":16.97,"volume":260400},{"timestamp":1108477800,"date":"2005-02-15","index":151,"close":17.02,"high":17.22,"low":16.8,"open":17,"volume":217800},{"timestamp":1108564200,"date":"2005-02-16","index":152,"close":17.25,"high":17.3,"low":16.95,"open":17.06,"volume":359800},{"timestamp":1108650600,"date":"2005-02-17","index":153,"close":17.13,"high":17.25,"low":17.02,"open":17.22,"volume":268100},{"timestamp":1108737000,"date":"2005-02-18","index":154,"close":17.11,"high":17.2,"low":17.04,"open":17.16,"volume":305800}],"post":[{"timestamp":1109082600,"date":"2005-02-22","index":155,"close":17.67,"high":17.89,"low":17.03,"open":17.07,"volume":653900},{"timestamp":1109169000,"date":"2005-02-23","index":156,"close":17.3,"high":17.75,"low":17.21,"open":17.67,"volume":376300},{"timestamp":1109255400,"date":"2005-02-24","index":157,"close":17.2,"high":17.37,"low":17.11,"open":17.15,"volume":354500},{"timestamp":1109341800,"date":"2005-02-25","index":158,"close":17.26,"high":17.38,"low":16.97,"open":17.15,"volume":218000},{"timestamp":1109601000,"date":"2005-02-28","index":159,"close":17.07,"high":17.34,"low":16.97,"open":17.28,"volume":236500},{"timestamp":1109687400,"date":"2005-03-01","index":160,"close":17.23,"high":17.25,"low":17.02,"open":17.02,"volume":127800},{"timestamp":1109773800,"date":"2005-03-02","index":161,"close":17.57,"high":17.65,"low":17.12,"open":17.14,"volume":409100},{"timestamp":1109860200,"date":"2005-03-03","index":162,"close":17.5,"high":17.7,"low":17.46,"open":17.6,"volume":130900},{"timestamp":1109946600,"date":"2005-03-04","index":163,"close":17.55,"high":17.66,"low":17.39,"open":17.5,"volume":158600},{"timestamp":1110205800,"date":"2005-03-07","index":164,"close":17.57,"high":17.74,"low":17.45,"open":17.5,"volume":131400},{"timestamp":1110292200,"date":"2005-03-08","index":165,"close":17.4,"high":17.59,"low":17.28,"open":17.55,"volume":89600}]},{"date":"2004-10-19","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1096896600,"date":"2004-10-04","index":58,"close":14.98,"high":15,"low":14.74,"open":14.95,"volume":319200},{"timestamp":1096983000,"date":"2004-10-05","index":59,"close":15.32,"high":15.47,"low":14.66,"open":14.9,"volume":590600},{"timestamp":1097069400,"date":"2004-10-06","index":60,"close":15.9,"high":16.01,"low":15.27,"open":15.27,"volume":808600},{"timestamp":1097155800,"date":"2004-10-07","index":61,"close":15.91,"high":16.15,"low":15.55,"open":15.97,"volume":897900},{"timestamp":1097242200,"date":"2004-10-08","index":62,"close":15.95,"high":16.2,"low":15.8,"open":15.85,"volume":537700},{"timestamp":1097501400,"date":"2004-10-11","index":63,"close":16,"high":16.25,"low":15.87,"open":16,"volume":400500},{"timestamp":1097587800,"date":"2004-10-12","index":64,"close":15.96,"high":16.35,"low":15.75,"open":16.07,"volume":618900},{"timestamp":1097674200,"date":"2004-10-13","index":65,"close":16.16,"high":16.19,"low":16,"open":16.05,"volume":207400},{"timestamp":1097760600,"date":"2004-10-14","index":66,"close":15.89,"high":16.09,"low":15.77,"open":16,"volume":387600},{"timestamp":1097847000,"date":"2004-10-15","index":67,"close":15.98,"high":16.19,"low":15.89,"open":15.89,"volume":285700},{"timestamp":1098106200,"date":"2004-10-18","index":68,"close":15.9,"high":16.26,"low":15.9,"open":16,"volume":389800}],"post":[{"timestamp":1098192600,"date":"2004-10-19","index":69,"close":15.59,"high":16.6,"low":15.5,"open":16,"volume":682700},{"timestamp":1098279000,"date":"2004-10-20","index":70,"close":15.61,"high":15.7,"low":15.42,"open":15.69,"volume":389700},{"timestamp":1098365400,"date":"2004-10-21","index":71,"close":15.78,"high":15.91,"low":15.51,"open":15.55,"volume":124400},{"timestamp":1098451800,"date":"2004-10-22","index":72,"close":15.85,"high":16,"low":15.6,"open":15.71,"volume":296500},{"timestamp":1098711000,"date":"2004-10-25","index":73,"close":15.93,"high":15.95,"low":15.72,"open":15.95,"volume":131900},{"timestamp":1098797400,"date":"2004-10-26","index":74,"close":15.88,"high":15.95,"low":15.63,"open":15.94,"volume":289500},{"timestamp":1098883800,"date":"2004-10-27","index":75,"close":15.94,"high":15.98,"low":15.75,"open":15.92,"volume":301800},{"timestamp":1098970200,"date":"2004-10-28","index":76,"close":15.93,"high":15.99,"low":15.78,"open":15.98,"volume":172300},{"timestamp":1099056600,"date":"2004-10-29","index":77,"close":16.4,"high":16.4,"low":15.94,"open":15.96,"volume":545700},{"timestamp":1099319400,"date":"2004-11-01","index":78,"close":16.8,"high":16.99,"low":16.16,"open":16.45,"volume":288600},{"timestamp":1099405800,"date":"2004-11-02","index":79,"close":16.9,"high":17.03,"low":16.8,"open":16.8,"volume":139200}]}]
diff --git a/data/DPZ_partial.json b/data/DPZ_partial.json
index fe51488c7..03e6e27d5 100644
--- a/data/DPZ_partial.json
+++ b/data/DPZ_partial.json
@@ -1 +1 @@
-[]
+[{"date":"2025-10-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-24","estimated":4.98,"reported":null,"pre":[],"post":[]},{"date":"2024-10-10","estimated":3.65,"reported":4.19,"pre":[{"timestamp":1727271000,"date":"2024-09-25","index":5086,"close":425.92,"high":430.12,"low":424,"open":430,"volume":402300},{"timestamp":1727357400,"date":"2024-09-26","index":5087,"close":432.35,"high":432.77,"low":428.06,"open":429.77,"volume":328300},{"timestamp":1727443800,"date":"2024-09-27","index":5088,"close":429.03,"high":433.24,"low":425.36,"open":433,"volume":447000},{"timestamp":1727703000,"date":"2024-09-30","index":5089,"close":430.14,"high":438.52,"low":427.97,"open":432,"volume":730200},{"timestamp":1727789400,"date":"2024-10-01","index":5090,"close":430.66,"high":431.43,"low":424.06,"open":429.25,"volume":497200},{"timestamp":1727875800,"date":"2024-10-02","index":5091,"close":423.2,"high":428.33,"low":418.57,"open":426.26,"volume":489800},{"timestamp":1727962200,"date":"2024-10-03","index":5092,"close":420.89,"high":422.37,"low":415.97,"open":422.37,"volume":443900},{"timestamp":1728048600,"date":"2024-10-04","index":5093,"close":425.31,"high":425.51,"low":417.79,"open":423.15,"volume":569000},{"timestamp":1728307800,"date":"2024-10-07","index":5094,"close":410,"high":416.16,"low":407.27,"open":412.5,"volume":965400},{"timestamp":1728394200,"date":"2024-10-08","index":5095,"close":411.15,"high":417.91,"low":410.49,"open":410.49,"volume":710300},{"timestamp":1728480600,"date":"2024-10-09","index":5096,"close":413.2,"high":419.33,"low":411.29,"open":412.65,"volume":1169600}],"post":[{"timestamp":1728567000,"date":"2024-10-10","index":5097,"close":408.75,"high":423.35,"low":398,"open":417.8,"volume":2344800},{"timestamp":1728653400,"date":"2024-10-11","index":5098,"close":429.67,"high":432.87,"low":412.82,"open":414.83,"volume":1277300},{"timestamp":1728912600,"date":"2024-10-14","index":5099,"close":428.08,"high":431.8,"low":420.23,"open":427.22,"volume":648700},{"timestamp":1728999000,"date":"2024-10-15","index":5100,"close":427.26,"high":431.41,"low":424.52,"open":426.51,"volume":657500},{"timestamp":1729085400,"date":"2024-10-16","index":5101,"close":428.36,"high":431.1,"low":422.93,"open":426.12,"volume":502200},{"timestamp":1729171800,"date":"2024-10-17","index":5102,"close":429.38,"high":430,"low":424.62,"open":429.46,"volume":412100},{"timestamp":1729258200,"date":"2024-10-18","index":5103,"close":428.85,"high":431.35,"low":425.93,"open":430.99,"volume":380800},{"timestamp":1729517400,"date":"2024-10-21","index":5104,"close":431.29,"high":431.95,"low":425.14,"open":429,"volume":407600},{"timestamp":1729603800,"date":"2024-10-22","index":5105,"close":426.78,"high":430.75,"low":426.61,"open":429.3,"volume":323500},{"timestamp":1729690200,"date":"2024-10-23","index":5106,"close":422.7,"high":427.59,"low":418.83,"open":426.34,"volume":480500},{"timestamp":1729776600,"date":"2024-10-24","index":5107,"close":415.11,"high":424.9,"low":414.96,"open":422.19,"volume":465500}]},{"date":"2024-07-18","estimated":3.68,"reported":4.03,"pre":[{"timestamp":1719927000,"date":"2024-07-02","index":5027,"close":492.61,"high":504.72,"low":491.07,"open":504.72,"volume":443200},{"timestamp":1720013400,"date":"2024-07-03","index":5028,"close":497.33,"high":500.93,"low":492.9,"open":493.77,"volume":221300},{"timestamp":1720186200,"date":"2024-07-05","index":5029,"close":493.73,"high":496.85,"low":490.29,"open":494.89,"volume":362600},{"timestamp":1720445400,"date":"2024-07-08","index":5030,"close":500.33,"high":509.09,"low":498.39,"open":508.57,"volume":614300},{"timestamp":1720531800,"date":"2024-07-09","index":5031,"close":477.83,"high":501.45,"low":476.87,"open":500.35,"volume":757300},{"timestamp":1720618200,"date":"2024-07-10","index":5032,"close":477.99,"high":480.02,"low":470.5,"open":477.9,"volume":626400},{"timestamp":1720704600,"date":"2024-07-11","index":5033,"close":473.09,"high":485.01,"low":472.19,"open":481.11,"volume":421200},{"timestamp":1720791000,"date":"2024-07-12","index":5034,"close":491.48,"high":496.23,"low":476.68,"open":476.68,"volume":720500},{"timestamp":1721050200,"date":"2024-07-15","index":5035,"close":483.03,"high":492.82,"low":482.85,"open":491.6,"volume":581300},{"timestamp":1721136600,"date":"2024-07-16","index":5036,"close":489.85,"high":492.63,"low":482.88,"open":485,"volume":572900},{"timestamp":1721223000,"date":"2024-07-17","index":5037,"close":473.27,"high":489.4,"low":472.6,"open":486.36,"volume":956500}],"post":[{"timestamp":1721309400,"date":"2024-07-18","index":5038,"close":409.04,"high":434.98,"low":406.16,"open":409.8,"volume":3127800},{"timestamp":1721395800,"date":"2024-07-19","index":5039,"close":404.17,"high":411.72,"low":400.03,"open":407.34,"volume":1613500},{"timestamp":1721655000,"date":"2024-07-22","index":5040,"close":415.55,"high":419.04,"low":401.3,"open":403.12,"volume":1651200},{"timestamp":1721741400,"date":"2024-07-23","index":5041,"close":422.94,"high":433.38,"low":417,"open":418.77,"volume":1605800},{"timestamp":1721827800,"date":"2024-07-24","index":5042,"close":424.73,"high":427.35,"low":418.73,"open":422,"volume":1087700},{"timestamp":1721914200,"date":"2024-07-25","index":5043,"close":425.17,"high":426.11,"low":417.23,"open":423.84,"volume":958100},{"timestamp":1722000600,"date":"2024-07-26","index":5044,"close":417.45,"high":425.86,"low":415.09,"open":425,"volume":810300},{"timestamp":1722259800,"date":"2024-07-29","index":5045,"close":428.13,"high":430.61,"low":417.47,"open":422.65,"volume":759400},{"timestamp":1722346200,"date":"2024-07-30","index":5046,"close":429.15,"high":431.02,"low":425.42,"open":427.82,"volume":524400},{"timestamp":1722432600,"date":"2024-07-31","index":5047,"close":428.7,"high":435,"low":425.37,"open":435,"volume":842800},{"timestamp":1722519000,"date":"2024-08-01","index":5048,"close":426.64,"high":431.54,"low":421.77,"open":430,"volume":590100}]},{"date":"2024-04-29","estimated":3.39,"reported":3.58,"pre":[{"timestamp":1712928600,"date":"2024-04-12","index":4972,"close":495.31,"high":502.6,"low":494.92,"open":500.83,"volume":475700},{"timestamp":1713187800,"date":"2024-04-15","index":4973,"close":488.02,"high":500.18,"low":487.94,"open":498.88,"volume":406300},{"timestamp":1713274200,"date":"2024-04-16","index":4974,"close":486.65,"high":489.58,"low":484.11,"open":489.19,"volume":346100},{"timestamp":1713360600,"date":"2024-04-17","index":4975,"close":482.05,"high":490.33,"low":479.61,"open":490.33,"volume":328700},{"timestamp":1713447000,"date":"2024-04-18","index":4976,"close":481.66,"high":487.44,"low":478.57,"open":483.08,"volume":350500},{"timestamp":1713533400,"date":"2024-04-19","index":4977,"close":473.55,"high":483.32,"low":469.99,"open":483.32,"volume":590300},{"timestamp":1713792600,"date":"2024-04-22","index":4978,"close":471.28,"high":477.45,"low":469.17,"open":477.45,"volume":578200},{"timestamp":1713879000,"date":"2024-04-23","index":4979,"close":481.16,"high":483.51,"low":471.61,"open":475.59,"volume":663600},{"timestamp":1713965400,"date":"2024-04-24","index":4980,"close":487.71,"high":488.84,"low":478.04,"open":479.61,"volume":719400},{"timestamp":1714051800,"date":"2024-04-25","index":4981,"close":494.77,"high":498.44,"low":484.67,"open":487.97,"volume":661700},{"timestamp":1714138200,"date":"2024-04-26","index":4982,"close":499.07,"high":502.63,"low":491.28,"open":492.37,"volume":958100}],"post":[{"timestamp":1714397400,"date":"2024-04-29","index":4983,"close":527.13,"high":539.99,"low":508.29,"open":530.3,"volume":1902600},{"timestamp":1714483800,"date":"2024-04-30","index":4984,"close":529.27,"high":542.75,"low":522.91,"open":528.41,"volume":1314400},{"timestamp":1714570200,"date":"2024-05-01","index":4985,"close":516.42,"high":528.99,"low":515,"open":525.58,"volume":690400},{"timestamp":1714656600,"date":"2024-05-02","index":4986,"close":512.7,"high":520.02,"low":511.7,"open":517.32,"volume":470000},{"timestamp":1714743000,"date":"2024-05-03","index":4987,"close":514.33,"high":518.99,"low":509.08,"open":518.3,"volume":583500},{"timestamp":1715002200,"date":"2024-05-06","index":4988,"close":522.38,"high":525.62,"low":515.17,"open":516.87,"volume":419200},{"timestamp":1715088600,"date":"2024-05-07","index":4989,"close":517.23,"high":522.81,"low":517.05,"open":520.89,"volume":496000},{"timestamp":1715175000,"date":"2024-05-08","index":4990,"close":516.67,"high":522.12,"low":515.48,"open":515.48,"volume":399400},{"timestamp":1715261400,"date":"2024-05-09","index":4991,"close":517.26,"high":520.56,"low":514.48,"open":517.09,"volume":268600},{"timestamp":1715347800,"date":"2024-05-10","index":4992,"close":518.65,"high":522.14,"low":516.4,"open":519.69,"volume":224500},{"timestamp":1715607000,"date":"2024-05-13","index":4993,"close":510.24,"high":522.74,"low":509.79,"open":519.35,"volume":439500}]},{"date":"2024-02-26","estimated":4.38,"reported":4.48,"pre":[{"timestamp":1707402600,"date":"2024-02-08","index":4928,"close":426.58,"high":431.47,"low":423.01,"open":424.58,"volume":540400},{"timestamp":1707489000,"date":"2024-02-09","index":4929,"close":425.09,"high":427.55,"low":424.45,"open":426,"volume":391500},{"timestamp":1707748200,"date":"2024-02-12","index":4930,"close":427.29,"high":429,"low":424.83,"open":425.09,"volume":385400},{"timestamp":1707834600,"date":"2024-02-13","index":4931,"close":421.5,"high":425.59,"low":418.64,"open":421.96,"volume":411200},{"timestamp":1707921000,"date":"2024-02-14","index":4932,"close":424.48,"high":424.72,"low":417.64,"open":423.73,"volume":483000},{"timestamp":1708007400,"date":"2024-02-15","index":4933,"close":424.72,"high":428.51,"low":422.24,"open":425.19,"volume":370100},{"timestamp":1708093800,"date":"2024-02-16","index":4934,"close":421.85,"high":427.9,"low":421.55,"open":423.67,"volume":406200},{"timestamp":1708439400,"date":"2024-02-20","index":4935,"close":417.15,"high":421.39,"low":416.46,"open":421.14,"volume":449000},{"timestamp":1708525800,"date":"2024-02-21","index":4936,"close":420.76,"high":421.68,"low":416.35,"open":417.66,"volume":486200},{"timestamp":1708612200,"date":"2024-02-22","index":4937,"close":428.01,"high":429.31,"low":419.38,"open":421.39,"volume":569600},{"timestamp":1708698600,"date":"2024-02-23","index":4938,"close":433.65,"high":434.04,"low":427.94,"open":430,"volume":977100}],"post":[{"timestamp":1708957800,"date":"2024-02-26","index":4939,"close":459,"high":476.18,"low":456.78,"open":463,"volume":2263700},{"timestamp":1709044200,"date":"2024-02-27","index":4940,"close":446.27,"high":460.28,"low":444.04,"open":460.26,"volume":1055200},{"timestamp":1709130600,"date":"2024-02-28","index":4941,"close":446.37,"high":451.97,"low":444.25,"open":446.06,"volume":585800},{"timestamp":1709217000,"date":"2024-02-29","index":4942,"close":448.35,"high":451.62,"low":443.65,"open":447.99,"volume":787700},{"timestamp":1709303400,"date":"2024-03-01","index":4943,"close":447.23,"high":449.48,"low":444.69,"open":448,"volume":423400},{"timestamp":1709562600,"date":"2024-03-04","index":4944,"close":449.99,"high":452.28,"low":446.53,"open":447.45,"volume":419100},{"timestamp":1709649000,"date":"2024-03-05","index":4945,"close":449.59,"high":450.8,"low":445.83,"open":450.32,"volume":344800},{"timestamp":1709735400,"date":"2024-03-06","index":4946,"close":447.24,"high":451.94,"low":443.83,"open":451.72,"volume":501400},{"timestamp":1709821800,"date":"2024-03-07","index":4947,"close":447.37,"high":452.62,"low":446.85,"open":448.94,"volume":523000},{"timestamp":1709908200,"date":"2024-03-08","index":4948,"close":445.01,"high":450.45,"low":442.85,"open":445.84,"volume":476000},{"timestamp":1710163800,"date":"2024-03-11","index":4949,"close":443.9,"high":445.92,"low":439.51,"open":443.68,"volume":422500}]},{"date":"2023-10-12","estimated":3.3,"reported":4.18,"pre":[{"timestamp":1695821400,"date":"2023-09-27","index":4836,"close":380.21,"high":384.35,"low":377.91,"open":380.12,"volume":490700},{"timestamp":1695907800,"date":"2023-09-28","index":4837,"close":382.31,"high":383.68,"low":377.87,"open":380.31,"volume":390900},{"timestamp":1695994200,"date":"2023-09-29","index":4838,"close":378.79,"high":385.11,"low":377.78,"open":384.91,"volume":471400},{"timestamp":1696253400,"date":"2023-10-02","index":4839,"close":380.54,"high":382.77,"low":376.52,"open":377.69,"volume":398800},{"timestamp":1696339800,"date":"2023-10-03","index":4840,"close":364.18,"high":380.69,"low":362.55,"open":380.57,"volume":663300},{"timestamp":1696426200,"date":"2023-10-04","index":4841,"close":371,"high":371.7,"low":362.28,"open":365.72,"volume":603400},{"timestamp":1696512600,"date":"2023-10-05","index":4842,"close":363.23,"high":368.22,"low":361.68,"open":367.62,"volume":659100},{"timestamp":1696599000,"date":"2023-10-06","index":4843,"close":341.56,"high":360.5,"low":330.05,"open":360.35,"volume":1941600},{"timestamp":1696858200,"date":"2023-10-09","index":4844,"close":350.14,"high":350.72,"low":335.02,"open":335.9,"volume":895700},{"timestamp":1696944600,"date":"2023-10-10","index":4845,"close":355.6,"high":358.63,"low":349.59,"open":351.92,"volume":667600},{"timestamp":1697031000,"date":"2023-10-11","index":4846,"close":354.05,"high":359.47,"low":352.65,"open":356.12,"volume":962000}],"post":[{"timestamp":1697117400,"date":"2023-10-12","index":4847,"close":350.17,"high":369.37,"low":347.21,"open":359.6,"volume":1791600},{"timestamp":1697203800,"date":"2023-10-13","index":4848,"close":346.81,"high":359.76,"low":345.35,"open":345.35,"volume":909300},{"timestamp":1697463000,"date":"2023-10-16","index":4849,"close":351.68,"high":352.03,"low":344.48,"open":349.32,"volume":689000},{"timestamp":1697549400,"date":"2023-10-17","index":4850,"close":350.49,"high":355.72,"low":348.51,"open":350.06,"volume":618300},{"timestamp":1697635800,"date":"2023-10-18","index":4851,"close":345.12,"high":350.37,"low":344.48,"open":349.3,"volume":645300},{"timestamp":1697722200,"date":"2023-10-19","index":4852,"close":344.31,"high":350.23,"low":342.91,"open":350.23,"volume":784500},{"timestamp":1697808600,"date":"2023-10-20","index":4853,"close":347.69,"high":349.45,"low":343.78,"open":344.05,"volume":683700},{"timestamp":1698067800,"date":"2023-10-23","index":4854,"close":348.3,"high":350.6,"low":344.33,"open":346,"volume":494800},{"timestamp":1698154200,"date":"2023-10-24","index":4855,"close":353.59,"high":354.25,"low":349.76,"open":349.85,"volume":458500},{"timestamp":1698240600,"date":"2023-10-25","index":4856,"close":349.91,"high":354.55,"low":347.94,"open":353.82,"volume":433500},{"timestamp":1698327000,"date":"2023-10-26","index":4857,"close":345.94,"high":351.04,"low":345.32,"open":349.71,"volume":517000}]},{"date":"2023-07-24","estimated":3.05,"reported":3.08,"pre":[{"timestamp":1688736600,"date":"2023-07-07","index":4779,"close":341.68,"high":344.7,"low":332.44,"open":333.26,"volume":685000},{"timestamp":1688995800,"date":"2023-07-10","index":4780,"close":347.41,"high":351.63,"low":341.99,"open":341.99,"volume":729100},{"timestamp":1689082200,"date":"2023-07-11","index":4781,"close":349.79,"high":350.82,"low":346.7,"open":346.7,"volume":479400},{"timestamp":1689168600,"date":"2023-07-12","index":4782,"close":388.59,"high":409.95,"low":381.24,"open":398.9,"volume":2752000},{"timestamp":1689255000,"date":"2023-07-13","index":4783,"close":386.87,"high":393.33,"low":385.48,"open":390.71,"volume":1087700},{"timestamp":1689341400,"date":"2023-07-14","index":4784,"close":384.66,"high":389.4,"low":382.95,"open":387.66,"volume":628300},{"timestamp":1689600600,"date":"2023-07-17","index":4785,"close":389.74,"high":392.62,"low":383.21,"open":385.78,"volume":589900},{"timestamp":1689687000,"date":"2023-07-18","index":4786,"close":392.29,"high":393.78,"low":388.33,"open":391,"volume":545400},{"timestamp":1689773400,"date":"2023-07-19","index":4787,"close":392.33,"high":397.72,"low":388.76,"open":396.59,"volume":442600},{"timestamp":1689859800,"date":"2023-07-20","index":4788,"close":387.83,"high":393.25,"low":385.24,"open":393.16,"volume":593800},{"timestamp":1689946200,"date":"2023-07-21","index":4789,"close":385.44,"high":389.66,"low":384.48,"open":388.4,"volume":770900}],"post":[{"timestamp":1690205400,"date":"2023-07-24","index":4790,"close":385.9,"high":401.77,"low":383.23,"open":400,"volume":1985000},{"timestamp":1690291800,"date":"2023-07-25","index":4791,"close":397.05,"high":399.69,"low":387,"open":387.51,"volume":1026000},{"timestamp":1690378200,"date":"2023-07-26","index":4792,"close":401.36,"high":405,"low":394.81,"open":396.3,"volume":937000},{"timestamp":1690464600,"date":"2023-07-27","index":4793,"close":402.58,"high":406.31,"low":397.14,"open":400.4,"volume":644300},{"timestamp":1690551000,"date":"2023-07-28","index":4794,"close":400.88,"high":406.12,"low":399.79,"open":405.9,"volume":461100},{"timestamp":1690810200,"date":"2023-07-31","index":4795,"close":396.74,"high":401.53,"low":394.15,"open":400.23,"volume":614900},{"timestamp":1690896600,"date":"2023-08-01","index":4796,"close":399.65,"high":401.31,"low":394.02,"open":396.58,"volume":571500},{"timestamp":1690983000,"date":"2023-08-02","index":4797,"close":398.3,"high":401.86,"low":395.05,"open":398.32,"volume":419000},{"timestamp":1691069400,"date":"2023-08-03","index":4798,"close":401.36,"high":403.9,"low":395.51,"open":397.26,"volume":573700},{"timestamp":1691155800,"date":"2023-08-04","index":4799,"close":395.36,"high":403.06,"low":394.6,"open":403.06,"volume":420900},{"timestamp":1691415000,"date":"2023-08-07","index":4800,"close":398.69,"high":399.6,"low":395.36,"open":396.6,"volume":382400}]},{"date":"2023-04-27","estimated":2.73,"reported":2.93,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":4720,"close":326.44,"high":333.57,"low":326.24,"open":332.85,"volume":589100},{"timestamp":1681392600,"date":"2023-04-13","index":4721,"close":332.6,"high":333.32,"low":326.73,"open":327.11,"volume":538600},{"timestamp":1681479000,"date":"2023-04-14","index":4722,"close":330.38,"high":335.92,"low":330.09,"open":332,"volume":510400},{"timestamp":1681738200,"date":"2023-04-17","index":4723,"close":329.9,"high":334.02,"low":328.65,"open":332.33,"volume":654100},{"timestamp":1681824600,"date":"2023-04-18","index":4724,"close":326.7,"high":332.18,"low":325.64,"open":330.77,"volume":552400},{"timestamp":1681911000,"date":"2023-04-19","index":4725,"close":325.66,"high":328.02,"low":323.7,"open":326.79,"volume":520500},{"timestamp":1681997400,"date":"2023-04-20","index":4726,"close":322.9,"high":325.71,"low":321.81,"open":324.97,"volume":488900},{"timestamp":1682083800,"date":"2023-04-21","index":4727,"close":330.52,"high":330.56,"low":323.48,"open":325.99,"volume":707400},{"timestamp":1682343000,"date":"2023-04-24","index":4728,"close":330.27,"high":332.49,"low":326.59,"open":332.06,"volume":636300},{"timestamp":1682429400,"date":"2023-04-25","index":4729,"close":329.63,"high":331.5,"low":327.38,"open":330.86,"volume":728600},{"timestamp":1682515800,"date":"2023-04-26","index":4730,"close":339.03,"high":339.57,"low":328.53,"open":328.6,"volume":1051500}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":4731,"close":317.14,"high":353.95,"low":315.12,"open":350.2,"volume":2113600},{"timestamp":1682688600,"date":"2023-04-28","index":4732,"close":317.47,"high":320.38,"low":314.35,"open":318.33,"volume":924900},{"timestamp":1682947800,"date":"2023-05-01","index":4733,"close":311.25,"high":318.17,"low":310.5,"open":316.52,"volume":1155600},{"timestamp":1683034200,"date":"2023-05-02","index":4734,"close":311.59,"high":313.39,"low":307.54,"open":310.37,"volume":781400},{"timestamp":1683120600,"date":"2023-05-03","index":4735,"close":314.86,"high":318.04,"low":309.99,"open":310.71,"volume":586000},{"timestamp":1683207000,"date":"2023-05-04","index":4736,"close":311.41,"high":315.99,"low":310.21,"open":312.66,"volume":459300},{"timestamp":1683293400,"date":"2023-05-05","index":4737,"close":311.11,"high":315.32,"low":310.78,"open":312.71,"volume":493800},{"timestamp":1683552600,"date":"2023-05-08","index":4738,"close":308.94,"high":314.23,"low":308.85,"open":311.11,"volume":458700},{"timestamp":1683639000,"date":"2023-05-09","index":4739,"close":308.64,"high":310.16,"low":306.76,"open":308.8,"volume":432400},{"timestamp":1683725400,"date":"2023-05-10","index":4740,"close":306.89,"high":310.64,"low":304.32,"open":309.63,"volume":399400},{"timestamp":1683811800,"date":"2023-05-11","index":4741,"close":306.93,"high":308.89,"low":305,"open":306.86,"volume":462600}]},{"date":"2023-02-23","estimated":3.94,"reported":3.97,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":4676,"close":357.2,"high":357.71,"low":350.3,"open":353.81,"volume":303500},{"timestamp":1675866600,"date":"2023-02-08","index":4677,"close":353.59,"high":356.19,"low":350.21,"open":355.76,"volume":295300},{"timestamp":1675953000,"date":"2023-02-09","index":4678,"close":354.97,"high":358.14,"low":353.88,"open":357.33,"volume":512100},{"timestamp":1676039400,"date":"2023-02-10","index":4679,"close":354.06,"high":359.35,"low":352.72,"open":352.92,"volume":699500},{"timestamp":1676298600,"date":"2023-02-13","index":4680,"close":355.05,"high":357.86,"low":352.39,"open":354.21,"volume":486300},{"timestamp":1676385000,"date":"2023-02-14","index":4681,"close":347.58,"high":354.64,"low":345.69,"open":354.64,"volume":448400},{"timestamp":1676471400,"date":"2023-02-15","index":4682,"close":360.1,"high":360.32,"low":346.87,"open":346.87,"volume":549900},{"timestamp":1676557800,"date":"2023-02-16","index":4683,"close":356.83,"high":359.92,"low":354.52,"open":356.62,"volume":425100},{"timestamp":1676644200,"date":"2023-02-17","index":4684,"close":357.36,"high":357.46,"low":351.51,"open":355.88,"volume":819500},{"timestamp":1676989800,"date":"2023-02-21","index":4685,"close":350.23,"high":354.54,"low":348.33,"open":352.61,"volume":505300},{"timestamp":1677076200,"date":"2023-02-22","index":4686,"close":348.46,"high":351.65,"low":341.35,"open":347.07,"volume":1207200}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":4687,"close":307.86,"high":319.3,"low":302.14,"open":315.15,"volume":3821500},{"timestamp":1677249000,"date":"2023-02-24","index":4688,"close":297.47,"high":310.5,"low":297,"open":302.1,"volume":2165700},{"timestamp":1677508200,"date":"2023-02-27","index":4689,"close":295.63,"high":300.47,"low":291,"open":298.02,"volume":1821100},{"timestamp":1677594600,"date":"2023-02-28","index":4690,"close":294.01,"high":297.91,"low":291.32,"open":292.53,"volume":1387500},{"timestamp":1677681000,"date":"2023-03-01","index":4691,"close":301.73,"high":302.65,"low":293.24,"open":293.84,"volume":1368000},{"timestamp":1677767400,"date":"2023-03-02","index":4692,"close":305.32,"high":305.87,"low":300,"open":302,"volume":680500},{"timestamp":1677853800,"date":"2023-03-03","index":4693,"close":304.76,"high":307.77,"low":301.46,"open":301.9,"volume":894400},{"timestamp":1678113000,"date":"2023-03-06","index":4694,"close":316.32,"high":319.1,"low":309.16,"open":309.67,"volume":1510800},{"timestamp":1678199400,"date":"2023-03-07","index":4695,"close":310.85,"high":320.55,"low":310.54,"open":316.24,"volume":1002500},{"timestamp":1678285800,"date":"2023-03-08","index":4696,"close":312.13,"high":312.94,"low":308,"open":308.71,"volume":886600},{"timestamp":1678372200,"date":"2023-03-09","index":4697,"close":309.12,"high":314.14,"low":307.31,"open":312.33,"volume":552500}]},{"date":"2022-10-13","estimated":2.97,"reported":2.79,"pre":[{"timestamp":1664371800,"date":"2022-09-28","index":4586,"close":321.18,"high":323.38,"low":313.18,"open":318.14,"volume":599200},{"timestamp":1664458200,"date":"2022-09-29","index":4587,"close":316.35,"high":323.32,"low":310.99,"open":318.64,"volume":754700},{"timestamp":1664544600,"date":"2022-09-30","index":4588,"close":310.2,"high":319.68,"low":310.07,"open":315.29,"volume":589500},{"timestamp":1664803800,"date":"2022-10-03","index":4589,"close":316.44,"high":318.33,"low":300.63,"open":311.15,"volume":843700},{"timestamp":1664890200,"date":"2022-10-04","index":4590,"close":330.61,"high":333.84,"low":327.33,"open":328.94,"volume":1030300},{"timestamp":1664976600,"date":"2022-10-05","index":4591,"close":335.13,"high":336.65,"low":324.53,"open":328,"volume":661500},{"timestamp":1665063000,"date":"2022-10-06","index":4592,"close":324.22,"high":336.75,"low":320.89,"open":336.28,"volume":713100},{"timestamp":1665149400,"date":"2022-10-07","index":4593,"close":314.52,"high":321.04,"low":312.86,"open":320.43,"volume":713700},{"timestamp":1665408600,"date":"2022-10-10","index":4594,"close":309.67,"high":316.01,"low":304.42,"open":315.7,"volume":993600},{"timestamp":1665495000,"date":"2022-10-11","index":4595,"close":303.5,"high":312.04,"low":302.35,"open":310.52,"volume":974200},{"timestamp":1665581400,"date":"2022-10-12","index":4596,"close":301.76,"high":305.24,"low":299.41,"open":303.3,"volume":800900}],"post":[{"timestamp":1665667800,"date":"2022-10-13","index":4597,"close":333.26,"high":335.93,"low":313.08,"open":318,"volume":2912700},{"timestamp":1665754200,"date":"2022-10-14","index":4598,"close":317.34,"high":334.13,"low":316.93,"open":334,"volume":1361200},{"timestamp":1666013400,"date":"2022-10-17","index":4599,"close":321.16,"high":326.99,"low":318.14,"open":322.99,"volume":982800},{"timestamp":1666099800,"date":"2022-10-18","index":4600,"close":328.9,"high":331.33,"low":322.04,"open":323.46,"volume":1164700},{"timestamp":1666186200,"date":"2022-10-19","index":4601,"close":323.4,"high":331.97,"low":321.43,"open":327.59,"volume":720800},{"timestamp":1666272600,"date":"2022-10-20","index":4602,"close":319.5,"high":327.71,"low":318.91,"open":322.22,"volume":664400},{"timestamp":1666359000,"date":"2022-10-21","index":4603,"close":321.56,"high":322.74,"low":314.12,"open":320.42,"volume":754000},{"timestamp":1666618200,"date":"2022-10-24","index":4604,"close":323.16,"high":323.59,"low":315.69,"open":322.98,"volume":614200},{"timestamp":1666704600,"date":"2022-10-25","index":4605,"close":328.88,"high":332.79,"low":324.82,"open":324.97,"volume":610500},{"timestamp":1666791000,"date":"2022-10-26","index":4606,"close":322.02,"high":331.15,"low":321.57,"open":329.77,"volume":826800},{"timestamp":1666877400,"date":"2022-10-27","index":4607,"close":331.5,"high":337.92,"low":326.91,"open":326.91,"volume":899600}]},{"date":"2022-07-21","estimated":2.91,"reported":2.82,"pre":[{"timestamp":1657114200,"date":"2022-07-06","index":4527,"close":397.57,"high":400.05,"low":393.8,"open":397.48,"volume":541200},{"timestamp":1657200600,"date":"2022-07-07","index":4528,"close":405.54,"high":406.27,"low":395.91,"open":395.97,"volume":458200},{"timestamp":1657287000,"date":"2022-07-08","index":4529,"close":401.35,"high":409.03,"low":398.8,"open":405.08,"volume":546300},{"timestamp":1657546200,"date":"2022-07-11","index":4530,"close":397.25,"high":403.32,"low":396.5,"open":400.98,"volume":514500},{"timestamp":1657632600,"date":"2022-07-12","index":4531,"close":391.49,"high":402.74,"low":389.39,"open":396.75,"volume":461600},{"timestamp":1657719000,"date":"2022-07-13","index":4532,"close":401.37,"high":405,"low":386.39,"open":388.85,"volume":593800},{"timestamp":1657805400,"date":"2022-07-14","index":4533,"close":399.15,"high":402.34,"low":396.55,"open":400,"volume":489700},{"timestamp":1657891800,"date":"2022-07-15","index":4534,"close":406.6,"high":406.91,"low":399.55,"open":401.69,"volume":411700},{"timestamp":1658151000,"date":"2022-07-18","index":4535,"close":406.81,"high":411.21,"low":404.34,"open":409.26,"volume":458700},{"timestamp":1658237400,"date":"2022-07-19","index":4536,"close":410.24,"high":412.31,"low":404.07,"open":409.99,"volume":552600},{"timestamp":1658323800,"date":"2022-07-20","index":4537,"close":410.86,"high":416.08,"low":409.41,"open":410.05,"volume":880600}],"post":[{"timestamp":1658410200,"date":"2022-07-21","index":4538,"close":405.64,"high":426.44,"low":404.38,"open":413.99,"volume":1089700},{"timestamp":1658496600,"date":"2022-07-22","index":4539,"close":399.27,"high":411.55,"low":396.15,"open":405.4,"volume":602500},{"timestamp":1658755800,"date":"2022-07-25","index":4540,"close":387.99,"high":403.08,"low":385.83,"open":401.19,"volume":953200},{"timestamp":1658842200,"date":"2022-07-26","index":4541,"close":386.75,"high":393.97,"low":380.75,"open":385,"volume":865600},{"timestamp":1658928600,"date":"2022-07-27","index":4542,"close":392.99,"high":395.43,"low":389.3,"open":389.34,"volume":715100},{"timestamp":1659015000,"date":"2022-07-28","index":4543,"close":389.82,"high":397.05,"low":389.25,"open":394.55,"volume":696000},{"timestamp":1659101400,"date":"2022-07-29","index":4544,"close":392.11,"high":394.73,"low":385.26,"open":389.6,"volume":903200},{"timestamp":1659360600,"date":"2022-08-01","index":4545,"close":390.12,"high":395.25,"low":389.67,"open":392.31,"volume":535600},{"timestamp":1659447000,"date":"2022-08-02","index":4546,"close":391.07,"high":395.75,"low":386.4,"open":388.74,"volume":432400},{"timestamp":1659533400,"date":"2022-08-03","index":4547,"close":390.91,"high":394.02,"low":388.3,"open":394.02,"volume":567000},{"timestamp":1659619800,"date":"2022-08-04","index":4548,"close":391.34,"high":394.34,"low":387.78,"open":390.41,"volume":597000}]},{"date":"2022-04-28","estimated":3.06,"reported":2.5,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":4470,"close":388.57,"high":396.45,"low":388.1,"open":390.61,"volume":439900},{"timestamp":1649856600,"date":"2022-04-13","index":4471,"close":392.16,"high":392.45,"low":386.01,"open":387.79,"volume":381600},{"timestamp":1649943000,"date":"2022-04-14","index":4472,"close":387.24,"high":393.14,"low":386.9,"open":390.94,"volume":256000},{"timestamp":1650288600,"date":"2022-04-18","index":4473,"close":379.49,"high":388.12,"low":376.81,"open":384.41,"volume":339400},{"timestamp":1650375000,"date":"2022-04-19","index":4474,"close":394.08,"high":397.72,"low":378.58,"open":378.58,"volume":424700},{"timestamp":1650461400,"date":"2022-04-20","index":4475,"close":396.49,"high":397.57,"low":390.11,"open":394.63,"volume":324200},{"timestamp":1650547800,"date":"2022-04-21","index":4476,"close":391,"high":402.77,"low":390.8,"open":399.48,"volume":366500},{"timestamp":1650634200,"date":"2022-04-22","index":4477,"close":378.83,"high":392.67,"low":378.04,"open":390.99,"volume":287900},{"timestamp":1650893400,"date":"2022-04-25","index":4478,"close":378.16,"high":379.34,"low":369.38,"open":377.21,"volume":678200},{"timestamp":1650979800,"date":"2022-04-26","index":4479,"close":369.73,"high":379.94,"low":366.63,"open":377.34,"volume":715000},{"timestamp":1651066200,"date":"2022-04-27","index":4480,"close":372.91,"high":377.66,"low":368.26,"open":370,"volume":710400}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":4481,"close":353.88,"high":361.69,"low":335.63,"open":350.95,"volume":1938100},{"timestamp":1651239000,"date":"2022-04-29","index":4482,"close":338,"high":348.88,"low":337.85,"open":347.79,"volume":877200},{"timestamp":1651498200,"date":"2022-05-02","index":4483,"close":351.12,"high":352.27,"low":337.54,"open":341.82,"volume":733100},{"timestamp":1651584600,"date":"2022-05-03","index":4484,"close":343.84,"high":349.28,"low":339.59,"open":349.28,"volume":613100},{"timestamp":1651671000,"date":"2022-05-04","index":4485,"close":353.2,"high":354.21,"low":337.8,"open":345.09,"volume":608500},{"timestamp":1651757400,"date":"2022-05-05","index":4486,"close":341.69,"high":352.25,"low":339.94,"open":347.79,"volume":591500},{"timestamp":1651843800,"date":"2022-05-06","index":4487,"close":341.79,"high":346.02,"low":335.3,"open":339.62,"volume":602600},{"timestamp":1652103000,"date":"2022-05-09","index":4488,"close":333.6,"high":338.87,"low":331.47,"open":335.55,"volume":596900},{"timestamp":1652189400,"date":"2022-05-10","index":4489,"close":335.72,"high":342,"low":327.12,"open":338.59,"volume":509900},{"timestamp":1652275800,"date":"2022-05-11","index":4490,"close":325.13,"high":335.62,"low":324.51,"open":334.84,"volume":513700},{"timestamp":1652362200,"date":"2022-05-12","index":4491,"close":327.85,"high":337.78,"low":321.15,"open":323.09,"volume":705800}]},{"date":"2022-03-01","estimated":4.28,"reported":4.25,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":4429,"close":431.52,"high":442.08,"low":428.57,"open":440.16,"volume":344800},{"timestamp":1644849000,"date":"2022-02-14","index":4430,"close":430.71,"high":435.1,"low":425.79,"open":432.78,"volume":276600},{"timestamp":1644935400,"date":"2022-02-15","index":4431,"close":432,"high":434.76,"low":429.18,"open":431.77,"volume":343500},{"timestamp":1645021800,"date":"2022-02-16","index":4432,"close":433.34,"high":434,"low":425.33,"open":429.07,"volume":339900},{"timestamp":1645108200,"date":"2022-02-17","index":4433,"close":430.53,"high":438.06,"low":427.97,"open":429.89,"volume":370800},{"timestamp":1645194600,"date":"2022-02-18","index":4434,"close":435.62,"high":441.17,"low":432.16,"open":432.16,"volume":371500},{"timestamp":1645540200,"date":"2022-02-22","index":4435,"close":422.11,"high":435.97,"low":420.37,"open":432.73,"volume":393900},{"timestamp":1645626600,"date":"2022-02-23","index":4436,"close":402.09,"high":424.38,"low":397.19,"open":423.89,"volume":1100300},{"timestamp":1645713000,"date":"2022-02-24","index":4437,"close":417.41,"high":419.78,"low":390.34,"open":394.25,"volume":624400},{"timestamp":1645799400,"date":"2022-02-25","index":4438,"close":429.98,"high":430.25,"low":406.04,"open":417.09,"volume":560700},{"timestamp":1646058600,"date":"2022-02-28","index":4439,"close":432.21,"high":434.53,"low":420.62,"open":423.35,"volume":772100}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":4440,"close":432.21,"high":448.99,"low":391.63,"open":394.5,"volume":1499300},{"timestamp":1646231400,"date":"2022-03-02","index":4441,"close":423.25,"high":430.94,"low":414.02,"open":425.33,"volume":668600},{"timestamp":1646317800,"date":"2022-03-03","index":4442,"close":402.67,"high":425.13,"low":401.84,"open":425.13,"volume":528900},{"timestamp":1646404200,"date":"2022-03-04","index":4443,"close":413.71,"high":414.75,"low":400.79,"open":402.66,"volume":474500},{"timestamp":1646663400,"date":"2022-03-07","index":4444,"close":400.07,"high":417.94,"low":400.06,"open":413.67,"volume":546200},{"timestamp":1646749800,"date":"2022-03-08","index":4445,"close":393.15,"high":410.15,"low":391.88,"open":396,"volume":412300},{"timestamp":1646836200,"date":"2022-03-09","index":4446,"close":397.19,"high":401.62,"low":389.27,"open":393.75,"volume":573300},{"timestamp":1646922600,"date":"2022-03-10","index":4447,"close":393.14,"high":396,"low":388.35,"open":395.2,"volume":254800},{"timestamp":1647009000,"date":"2022-03-11","index":4448,"close":386.37,"high":395.62,"low":383.31,"open":393.64,"volume":332800},{"timestamp":1647264600,"date":"2022-03-14","index":4449,"close":386.18,"high":393.37,"low":381.24,"open":385.96,"volume":279500},{"timestamp":1647351000,"date":"2022-03-15","index":4450,"close":389.91,"high":393.97,"low":386.76,"open":387.42,"volume":311100}]},{"date":"2021-10-14","estimated":3.11,"reported":3.24,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":4335,"close":483,"high":488.36,"low":482.42,"open":486.66,"volume":248300},{"timestamp":1633008600,"date":"2021-09-30","index":4336,"close":476.96,"high":487.16,"low":476.25,"open":484.44,"volume":485500},{"timestamp":1633095000,"date":"2021-10-01","index":4337,"close":475.07,"high":479.02,"low":470.33,"open":479.02,"volume":380700},{"timestamp":1633354200,"date":"2021-10-04","index":4338,"close":470.91,"high":474.98,"low":468.77,"open":474,"volume":465900},{"timestamp":1633440600,"date":"2021-10-05","index":4339,"close":474.62,"high":477.84,"low":470.23,"open":471.35,"volume":357500},{"timestamp":1633527000,"date":"2021-10-06","index":4340,"close":482.66,"high":483.78,"low":470.69,"open":473.67,"volume":469400},{"timestamp":1633613400,"date":"2021-10-07","index":4341,"close":482.71,"high":491.18,"low":481.29,"open":482.2,"volume":484100},{"timestamp":1633699800,"date":"2021-10-08","index":4342,"close":480.32,"high":488.39,"low":479.64,"open":484.58,"volume":327800},{"timestamp":1633959000,"date":"2021-10-11","index":4343,"close":479.48,"high":484.46,"low":472.43,"open":477.88,"volume":359600},{"timestamp":1634045400,"date":"2021-10-12","index":4344,"close":480.05,"high":483.16,"low":476.13,"open":481.37,"volume":413500},{"timestamp":1634131800,"date":"2021-10-13","index":4345,"close":476.28,"high":480.46,"low":474.03,"open":479.72,"volume":629700}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":4346,"close":477.48,"high":489.89,"low":455.96,"open":461,"volume":1518300},{"timestamp":1634304600,"date":"2021-10-15","index":4347,"close":454.91,"high":475,"low":453.34,"open":473.89,"volume":1369200},{"timestamp":1634563800,"date":"2021-10-18","index":4348,"close":459.9,"high":467.27,"low":456.51,"open":458.02,"volume":762800},{"timestamp":1634650200,"date":"2021-10-19","index":4349,"close":465.37,"high":467.88,"low":456.85,"open":460.24,"volume":519100},{"timestamp":1634736600,"date":"2021-10-20","index":4350,"close":458.58,"high":468.91,"low":455.12,"open":465.17,"volume":576400},{"timestamp":1634823000,"date":"2021-10-21","index":4351,"close":467.96,"high":468.31,"low":456.82,"open":460.65,"volume":457000},{"timestamp":1634909400,"date":"2021-10-22","index":4352,"close":464.33,"high":472.36,"low":463.48,"open":467.81,"volume":408600},{"timestamp":1635168600,"date":"2021-10-25","index":4353,"close":466.24,"high":469.78,"low":460.81,"open":464.25,"volume":293500},{"timestamp":1635255000,"date":"2021-10-26","index":4354,"close":465.78,"high":469.68,"low":462.53,"open":467.52,"volume":362900},{"timestamp":1635341400,"date":"2021-10-27","index":4355,"close":480.27,"high":482.12,"low":468,"open":469.38,"volume":571400},{"timestamp":1635427800,"date":"2021-10-28","index":4356,"close":479.33,"high":482.53,"low":473.82,"open":480.3,"volume":473200}]},{"date":"2021-07-22","estimated":2.87,"reported":3.12,"pre":[{"timestamp":1625664600,"date":"2021-07-07","index":4276,"close":478.18,"high":479.27,"low":471.85,"open":477.39,"volume":432300},{"timestamp":1625751000,"date":"2021-07-08","index":4277,"close":474.55,"high":478.57,"low":472.02,"open":474.57,"volume":537500},{"timestamp":1625837400,"date":"2021-07-09","index":4278,"close":477.56,"high":479.67,"low":475.1,"open":476.25,"volume":427200},{"timestamp":1626096600,"date":"2021-07-12","index":4279,"close":480.11,"high":482.61,"low":478.67,"open":480,"volume":383700},{"timestamp":1626183000,"date":"2021-07-13","index":4280,"close":485.68,"high":491.42,"low":479.23,"open":480.04,"volume":476500},{"timestamp":1626269400,"date":"2021-07-14","index":4281,"close":485.32,"high":488.22,"low":482.79,"open":485.19,"volume":280300},{"timestamp":1626355800,"date":"2021-07-15","index":4282,"close":484.84,"high":488.64,"low":482.13,"open":488.2,"volume":454800},{"timestamp":1626442200,"date":"2021-07-16","index":4283,"close":482.68,"high":489.48,"low":481.4,"open":486.44,"volume":420700},{"timestamp":1626701400,"date":"2021-07-19","index":4284,"close":478.49,"high":484.69,"low":473.81,"open":483.35,"volume":578600},{"timestamp":1626787800,"date":"2021-07-20","index":4285,"close":474.97,"high":478.55,"low":471.28,"open":475.83,"volume":593000},{"timestamp":1626874200,"date":"2021-07-21","index":4286,"close":470.37,"high":476.45,"low":465.93,"open":475.49,"volume":615800}],"post":[{"timestamp":1626960600,"date":"2021-07-22","index":4287,"close":538.82,"high":548.72,"low":484,"open":484.99,"volume":3038100},{"timestamp":1627047000,"date":"2021-07-23","index":4288,"close":525.45,"high":542.52,"low":519.47,"open":541.99,"volume":1342100},{"timestamp":1627306200,"date":"2021-07-26","index":4289,"close":534.32,"high":538.57,"low":522.67,"open":523.82,"volume":660700},{"timestamp":1627392600,"date":"2021-07-27","index":4290,"close":538.01,"high":543.14,"low":534.17,"open":535.52,"volume":499200},{"timestamp":1627479000,"date":"2021-07-28","index":4291,"close":524.57,"high":536.31,"low":523.33,"open":533.18,"volume":546000},{"timestamp":1627565400,"date":"2021-07-29","index":4292,"close":526.17,"high":530.78,"low":524.75,"open":524.97,"volume":449500},{"timestamp":1627651800,"date":"2021-07-30","index":4293,"close":525.49,"high":531.57,"low":523.71,"open":526.19,"volume":348800},{"timestamp":1627911000,"date":"2021-08-02","index":4294,"close":530.36,"high":533.45,"low":522.16,"open":527.37,"volume":330000},{"timestamp":1627997400,"date":"2021-08-03","index":4295,"close":540.47,"high":543.57,"low":530.56,"open":531,"volume":460300},{"timestamp":1628083800,"date":"2021-08-04","index":4296,"close":536.68,"high":542.61,"low":536.11,"open":541.9,"volume":407900},{"timestamp":1628170200,"date":"2021-08-05","index":4297,"close":535.48,"high":538.51,"low":529.37,"open":535.32,"volume":261800}]},{"date":"2021-04-29","estimated":2.94,"reported":3,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":4218,"close":390.64,"high":396.27,"low":387.62,"open":394.61,"volume":401400},{"timestamp":1618493400,"date":"2021-04-15","index":4219,"close":392.99,"high":393.43,"low":388.4,"open":392,"volume":454000},{"timestamp":1618579800,"date":"2021-04-16","index":4220,"close":394.83,"high":396.01,"low":392.31,"open":395,"volume":253500},{"timestamp":1618839000,"date":"2021-04-19","index":4221,"close":397.96,"high":399.39,"low":393.58,"open":393.58,"volume":407700},{"timestamp":1618925400,"date":"2021-04-20","index":4222,"close":398.05,"high":402.16,"low":396.51,"open":398.28,"volume":563600},{"timestamp":1619011800,"date":"2021-04-21","index":4223,"close":394.8,"high":398.14,"low":393.59,"open":398.14,"volume":348200},{"timestamp":1619098200,"date":"2021-04-22","index":4224,"close":398.76,"high":400.58,"low":393.5,"open":396.05,"volume":429400},{"timestamp":1619184600,"date":"2021-04-23","index":4225,"close":397.71,"high":401.02,"low":395.5,"open":399.55,"volume":368300},{"timestamp":1619443800,"date":"2021-04-26","index":4226,"close":400.21,"high":402.67,"low":395.61,"open":398.94,"volume":434800},{"timestamp":1619530200,"date":"2021-04-27","index":4227,"close":401.03,"high":403.38,"low":399.49,"open":400.02,"volume":456600},{"timestamp":1619616600,"date":"2021-04-28","index":4228,"close":403.95,"high":408.74,"low":399.47,"open":401.03,"volume":904100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":4229,"close":415.98,"high":419.36,"low":391.26,"open":401.44,"volume":1139000},{"timestamp":1619789400,"date":"2021-04-30","index":4230,"close":422.34,"high":428.78,"low":415.74,"open":415.98,"volume":733900},{"timestamp":1620048600,"date":"2021-05-03","index":4231,"close":433.59,"high":435.67,"low":424.64,"open":426.8,"volume":793500},{"timestamp":1620135000,"date":"2021-05-04","index":4232,"close":433.99,"high":436.63,"low":430,"open":430.82,"volume":744300},{"timestamp":1620221400,"date":"2021-05-05","index":4233,"close":431.89,"high":436.96,"low":428.1,"open":436,"volume":713100},{"timestamp":1620307800,"date":"2021-05-06","index":4234,"close":430.03,"high":436.52,"low":428.44,"open":434.48,"volume":525200},{"timestamp":1620394200,"date":"2021-05-07","index":4235,"close":432.47,"high":434.26,"low":430.6,"open":430.6,"volume":566000},{"timestamp":1620653400,"date":"2021-05-10","index":4236,"close":431.07,"high":435.5,"low":428.34,"open":432.58,"volume":596700},{"timestamp":1620739800,"date":"2021-05-11","index":4237,"close":422.34,"high":430.01,"low":419.49,"open":428.62,"volume":730300},{"timestamp":1620826200,"date":"2021-05-12","index":4238,"close":425.44,"high":447.5,"low":419.24,"open":420,"volume":1772100},{"timestamp":1620912600,"date":"2021-05-13","index":4239,"close":422.4,"high":431.66,"low":422.29,"open":425.28,"volume":594900}]},{"date":"2021-02-25","estimated":3.89,"reported":3.85,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":4174,"close":382.96,"high":384.3,"low":379.04,"open":380.3,"volume":399700},{"timestamp":1612967400,"date":"2021-02-10","index":4175,"close":382.06,"high":386.48,"low":381.09,"open":384.02,"volume":465800},{"timestamp":1613053800,"date":"2021-02-11","index":4176,"close":385.2,"high":385.94,"low":380.99,"open":383.27,"volume":462100},{"timestamp":1613140200,"date":"2021-02-12","index":4177,"close":385.17,"high":388.05,"low":382.31,"open":385.07,"volume":355200},{"timestamp":1613485800,"date":"2021-02-16","index":4178,"close":377.92,"high":387.46,"low":377.68,"open":386.17,"volume":469600},{"timestamp":1613572200,"date":"2021-02-17","index":4179,"close":376.49,"high":377.1,"low":370.67,"open":377.1,"volume":534200},{"timestamp":1613658600,"date":"2021-02-18","index":4180,"close":377.14,"high":378.9,"low":374.46,"open":375.67,"volume":302900},{"timestamp":1613745000,"date":"2021-02-19","index":4181,"close":371.46,"high":378.24,"low":371,"open":378.08,"volume":501100},{"timestamp":1614004200,"date":"2021-02-22","index":4182,"close":365.16,"high":371.99,"low":361.19,"open":371,"volume":768900},{"timestamp":1614090600,"date":"2021-02-23","index":4183,"close":366.74,"high":369.03,"low":358.36,"open":364,"volume":639000},{"timestamp":1614177000,"date":"2021-02-24","index":4184,"close":364.59,"high":368.47,"low":360.01,"open":367.35,"volume":624800}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":4185,"close":339,"high":344.19,"low":331.22,"open":340,"volume":2628600},{"timestamp":1614349800,"date":"2021-02-26","index":4186,"close":346.51,"high":348.64,"low":337.1,"open":339.26,"volume":1340600},{"timestamp":1614609000,"date":"2021-03-01","index":4187,"close":345.06,"high":349.6,"low":344.52,"open":349.56,"volume":1157600},{"timestamp":1614695400,"date":"2021-03-02","index":4188,"close":343.01,"high":347.5,"low":340.94,"open":345.57,"volume":592200},{"timestamp":1614781800,"date":"2021-03-03","index":4189,"close":332.73,"high":342.64,"low":332.28,"open":340.98,"volume":802000},{"timestamp":1614868200,"date":"2021-03-04","index":4190,"close":330.53,"high":338.92,"low":326.66,"open":332.93,"volume":768500},{"timestamp":1614954600,"date":"2021-03-05","index":4191,"close":330.24,"high":331.39,"low":319.71,"open":330.19,"volume":736000},{"timestamp":1615213800,"date":"2021-03-08","index":4192,"close":333.51,"high":336.6,"low":325.63,"open":330,"volume":991200},{"timestamp":1615300200,"date":"2021-03-09","index":4193,"close":354.08,"high":354.61,"low":337.08,"open":339.36,"volume":1405000},{"timestamp":1615386600,"date":"2021-03-10","index":4194,"close":357.93,"high":360.74,"low":352.46,"open":356.63,"volume":1581900},{"timestamp":1615473000,"date":"2021-03-11","index":4195,"close":358.37,"high":362.45,"low":355.09,"open":358.75,"volume":990600}]},{"date":"2020-10-08","estimated":2.79,"reported":2.49,"pre":[{"timestamp":1600867800,"date":"2020-09-23","index":4079,"close":413.54,"high":421.15,"low":409.77,"open":414.57,"volume":577600},{"timestamp":1600954200,"date":"2020-09-24","index":4080,"close":413.3,"high":417.55,"low":408.55,"open":413.25,"volume":462200},{"timestamp":1601040600,"date":"2020-09-25","index":4081,"close":418.08,"high":418.28,"low":410.38,"open":414.6,"volume":346100},{"timestamp":1601299800,"date":"2020-09-28","index":4082,"close":421.54,"high":423.11,"low":414.88,"open":416.44,"volume":415800},{"timestamp":1601386200,"date":"2020-09-29","index":4083,"close":423.46,"high":428.54,"low":420.65,"open":422.2,"volume":390700},{"timestamp":1601472600,"date":"2020-09-30","index":4084,"close":425.28,"high":428,"low":421.77,"open":425,"volume":464800},{"timestamp":1601559000,"date":"2020-10-01","index":4085,"close":426.99,"high":430.91,"low":424.53,"open":427.11,"volume":528300},{"timestamp":1601645400,"date":"2020-10-02","index":4086,"close":433.78,"high":435.14,"low":424.51,"open":425.51,"volume":431700},{"timestamp":1601904600,"date":"2020-10-05","index":4087,"close":424.94,"high":435.58,"low":423.99,"open":433.66,"volume":1024200},{"timestamp":1601991000,"date":"2020-10-06","index":4088,"close":427.53,"high":433.52,"low":425.37,"open":426.55,"volume":646900},{"timestamp":1602077400,"date":"2020-10-07","index":4089,"close":431.05,"high":433.45,"low":425.77,"open":429.8,"volume":952600}],"post":[{"timestamp":1602163800,"date":"2020-10-08","index":4090,"close":401.01,"high":410.92,"low":394.9,"open":405.9,"volume":3793100},{"timestamp":1602250200,"date":"2020-10-09","index":4091,"close":390.95,"high":404.55,"low":386.64,"open":403,"volume":2517000},{"timestamp":1602509400,"date":"2020-10-12","index":4092,"close":392.58,"high":395.94,"low":388.02,"open":392,"volume":1207400},{"timestamp":1602595800,"date":"2020-10-13","index":4093,"close":407.72,"high":407.88,"low":392.73,"open":393.62,"volume":1255300},{"timestamp":1602682200,"date":"2020-10-14","index":4094,"close":403.21,"high":411.4,"low":402.57,"open":408.41,"volume":871500},{"timestamp":1602768600,"date":"2020-10-15","index":4095,"close":401.84,"high":405.63,"low":400.21,"open":402.61,"volume":664500},{"timestamp":1602855000,"date":"2020-10-16","index":4096,"close":399.45,"high":403.67,"low":396.4,"open":401.72,"volume":530600},{"timestamp":1603114200,"date":"2020-10-19","index":4097,"close":394.89,"high":400.73,"low":393.55,"open":400.73,"volume":380300},{"timestamp":1603200600,"date":"2020-10-20","index":4098,"close":394.41,"high":397.81,"low":391.77,"open":394.57,"volume":487100},{"timestamp":1603287000,"date":"2020-10-21","index":4099,"close":389.95,"high":393.71,"low":388.81,"open":393.67,"volume":523400},{"timestamp":1603373400,"date":"2020-10-22","index":4100,"close":391.74,"high":393.46,"low":387.18,"open":390,"volume":442200}]},{"date":"2020-07-16","estimated":2.24,"reported":2.99,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":4020,"close":369.44,"high":371.02,"low":363.5,"open":368.89,"volume":752500},{"timestamp":1593610200,"date":"2020-07-01","index":4021,"close":375.71,"high":377.02,"low":369.6,"open":371.42,"volume":436200},{"timestamp":1593696600,"date":"2020-07-02","index":4022,"close":374.09,"high":379.99,"low":372.12,"open":377.54,"volume":415200},{"timestamp":1594042200,"date":"2020-07-06","index":4023,"close":385,"high":387.01,"low":376.21,"open":378,"volume":669100},{"timestamp":1594128600,"date":"2020-07-07","index":4024,"close":381.14,"high":388.73,"low":380.88,"open":384.74,"volume":717300},{"timestamp":1594215000,"date":"2020-07-08","index":4025,"close":384.14,"high":385.43,"low":381.46,"open":381.72,"volume":494600},{"timestamp":1594301400,"date":"2020-07-09","index":4026,"close":385.5,"high":387.34,"low":378.38,"open":386.07,"volume":546300},{"timestamp":1594387800,"date":"2020-07-10","index":4027,"close":398.31,"high":398.91,"low":383.71,"open":387,"volume":861600},{"timestamp":1594647000,"date":"2020-07-13","index":4028,"close":401.38,"high":417.15,"low":401.24,"open":402,"volume":1170000},{"timestamp":1594733400,"date":"2020-07-14","index":4029,"close":402.3,"high":405.43,"low":390.58,"open":400.43,"volume":886600},{"timestamp":1594819800,"date":"2020-07-15","index":4030,"close":413.68,"high":417.34,"low":399.43,"open":401,"volume":1158900}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":4031,"close":407.52,"high":422.15,"low":403.69,"open":404,"volume":1322100},{"timestamp":1594992600,"date":"2020-07-17","index":4032,"close":390.22,"high":410,"low":388,"open":410,"volume":1182700},{"timestamp":1595251800,"date":"2020-07-20","index":4033,"close":391.43,"high":394.68,"low":385.13,"open":391.1,"volume":660900},{"timestamp":1595338200,"date":"2020-07-21","index":4034,"close":387.81,"high":395.64,"low":386.56,"open":395,"volume":553700},{"timestamp":1595424600,"date":"2020-07-22","index":4035,"close":389.12,"high":395.22,"low":387.41,"open":388.47,"volume":568000},{"timestamp":1595511000,"date":"2020-07-23","index":4036,"close":381.32,"high":390.6,"low":377.9,"open":389.99,"volume":618000},{"timestamp":1595597400,"date":"2020-07-24","index":4037,"close":386.91,"high":387.23,"low":376.58,"open":379.48,"volume":549100},{"timestamp":1595856600,"date":"2020-07-27","index":4038,"close":389.61,"high":394.89,"low":387.11,"open":390.62,"volume":549600},{"timestamp":1595943000,"date":"2020-07-28","index":4039,"close":385.42,"high":390.83,"low":384.77,"open":389.54,"volume":476800},{"timestamp":1596029400,"date":"2020-07-29","index":4040,"close":385.15,"high":389.3,"low":384.3,"open":387.19,"volume":435900},{"timestamp":1596115800,"date":"2020-07-30","index":4041,"close":384.53,"high":386.04,"low":379.68,"open":383,"volume":678800}]},{"date":"2020-04-23","estimated":2.32,"reported":3.07,"pre":[{"timestamp":1586266200,"date":"2020-04-07","index":3962,"close":333.96,"high":351.91,"low":333.82,"open":347.28,"volume":737400},{"timestamp":1586352600,"date":"2020-04-08","index":3963,"close":343.83,"high":344.97,"low":333.19,"open":338.89,"volume":688100},{"timestamp":1586439000,"date":"2020-04-09","index":3964,"close":343.64,"high":352.22,"low":340.53,"open":348,"volume":641300},{"timestamp":1586784600,"date":"2020-04-13","index":3965,"close":355.14,"high":357.97,"low":338.71,"open":344.55,"volume":755400},{"timestamp":1586871000,"date":"2020-04-14","index":3966,"close":358.26,"high":365.88,"low":353.23,"open":364.45,"volume":713400},{"timestamp":1586957400,"date":"2020-04-15","index":3967,"close":354.62,"high":360.58,"low":353.39,"open":355.09,"volume":703300},{"timestamp":1587043800,"date":"2020-04-16","index":3968,"close":360.47,"high":362.99,"low":356.62,"open":359.06,"volume":861900},{"timestamp":1587130200,"date":"2020-04-17","index":3969,"close":362.97,"high":366,"low":355.42,"open":362.58,"volume":715400},{"timestamp":1587389400,"date":"2020-04-20","index":3970,"close":370.48,"high":374.2,"low":364.66,"open":364.66,"volume":844000},{"timestamp":1587475800,"date":"2020-04-21","index":3971,"close":365.22,"high":377.34,"low":360.24,"open":370.48,"volume":696700},{"timestamp":1587562200,"date":"2020-04-22","index":3972,"close":383.75,"high":387.85,"low":370.01,"open":373.32,"volume":1392500}],"post":[{"timestamp":1587648600,"date":"2020-04-23","index":3973,"close":369.64,"high":380.1,"low":359,"open":379.91,"volume":2095500},{"timestamp":1587735000,"date":"2020-04-24","index":3974,"close":367.29,"high":374.93,"low":363.91,"open":368.98,"volume":1035400},{"timestamp":1587994200,"date":"2020-04-27","index":3975,"close":362.03,"high":374.62,"low":361.57,"open":369.64,"volume":791500},{"timestamp":1588080600,"date":"2020-04-28","index":3976,"close":356.01,"high":365.52,"low":354.65,"open":364,"volume":906300},{"timestamp":1588167000,"date":"2020-04-29","index":3977,"close":362.01,"high":367.3,"low":349.09,"open":356.01,"volume":868000},{"timestamp":1588253400,"date":"2020-04-30","index":3978,"close":361.93,"high":370.2,"low":361.93,"open":363.35,"volume":925500},{"timestamp":1588339800,"date":"2020-05-01","index":3979,"close":357.3,"high":364.59,"low":356.13,"open":358.67,"volume":794100},{"timestamp":1588599000,"date":"2020-05-04","index":3980,"close":359.1,"high":361.54,"low":356.1,"open":356.26,"volume":626400},{"timestamp":1588685400,"date":"2020-05-05","index":3981,"close":371.46,"high":372.84,"low":357.1,"open":362.44,"volume":778000},{"timestamp":1588771800,"date":"2020-05-06","index":3982,"close":372.3,"high":379.56,"low":369.58,"open":369.58,"volume":928500},{"timestamp":1588858200,"date":"2020-05-07","index":3983,"close":367.17,"high":371.97,"low":364.13,"open":371,"volume":1312200}]},{"date":"2020-02-20","estimated":2.98,"reported":3.13,"pre":[{"timestamp":1580826600,"date":"2020-02-04","index":3918,"close":273.4,"high":274.54,"low":271.65,"open":272.65,"volume":1057000},{"timestamp":1580913000,"date":"2020-02-05","index":3919,"close":278.01,"high":278.99,"low":274.16,"open":275,"volume":1080600},{"timestamp":1580999400,"date":"2020-02-06","index":3920,"close":279.41,"high":280.71,"low":275.35,"open":278.37,"volume":796200},{"timestamp":1581085800,"date":"2020-02-07","index":3921,"close":275.51,"high":284.46,"low":274.32,"open":284.46,"volume":1368200},{"timestamp":1581345000,"date":"2020-02-10","index":3922,"close":274.85,"high":276.95,"low":273.6,"open":275.52,"volume":684800},{"timestamp":1581431400,"date":"2020-02-11","index":3923,"close":275.75,"high":278,"low":273.59,"open":275,"volume":752400},{"timestamp":1581517800,"date":"2020-02-12","index":3924,"close":281.03,"high":282.97,"low":274.99,"open":275.52,"volume":891300},{"timestamp":1581604200,"date":"2020-02-13","index":3925,"close":286.03,"high":287.21,"low":279.37,"open":279.37,"volume":520700},{"timestamp":1581690600,"date":"2020-02-14","index":3926,"close":291.6,"high":293.15,"low":284.01,"open":285.97,"volume":780600},{"timestamp":1582036200,"date":"2020-02-18","index":3927,"close":295.78,"high":297.21,"low":291.87,"open":293.24,"volume":873800},{"timestamp":1582122600,"date":"2020-02-19","index":3928,"close":297.1,"high":301.77,"low":295.39,"open":297.99,"volume":1176000}],"post":[{"timestamp":1582209000,"date":"2020-02-20","index":3929,"close":373.16,"high":381.86,"low":356.96,"open":362.03,"volume":5009700},{"timestamp":1582295400,"date":"2020-02-21","index":3930,"close":371.96,"high":374,"low":362.97,"open":366.01,"volume":1645000},{"timestamp":1582554600,"date":"2020-02-24","index":3931,"close":363.01,"high":366.89,"low":354.63,"open":355.51,"volume":1221900},{"timestamp":1582641000,"date":"2020-02-25","index":3932,"close":368.66,"high":379.58,"low":363.71,"open":363.71,"volume":2437000},{"timestamp":1582727400,"date":"2020-02-26","index":3933,"close":366.67,"high":377.33,"low":366.38,"open":371.87,"volume":1107200},{"timestamp":1582813800,"date":"2020-02-27","index":3934,"close":347.86,"high":361.05,"low":347.73,"open":361.05,"volume":1090800},{"timestamp":1582900200,"date":"2020-02-28","index":3935,"close":339.46,"high":345.72,"low":333.91,"open":341.1,"volume":2077600},{"timestamp":1583159400,"date":"2020-03-02","index":3936,"close":347.52,"high":348.52,"low":333.79,"open":340.22,"volume":863600},{"timestamp":1583245800,"date":"2020-03-03","index":3937,"close":339.47,"high":350,"low":336.19,"open":349.48,"volume":846700},{"timestamp":1583332200,"date":"2020-03-04","index":3938,"close":341.89,"high":345.86,"low":334.23,"open":341.95,"volume":740900},{"timestamp":1583418600,"date":"2020-03-05","index":3939,"close":333.03,"high":340.59,"low":329.16,"open":338.18,"volume":828400}]}]
diff --git a/data/FDX_full.json b/data/FDX_full.json
index fe51488c7..6cbb7a8bd 100644
--- a/data/FDX_full.json
+++ b/data/FDX_full.json
@@ -1 +1 @@
-[]
+[{"date":"2025-09-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":3.95,"reported":null,"pre":[],"post":[]},{"date":"2024-09-19","estimated":4.76,"reported":3.6,"pre":[{"timestamp":1725543000,"date":"2024-09-05","index":11699,"close":285.31,"high":293.95,"low":283.75,"open":293.46,"volume":1318000},{"timestamp":1725629400,"date":"2024-09-06","index":11700,"close":283.04,"high":288.01,"low":282.65,"open":285.38,"volume":1117400},{"timestamp":1725888600,"date":"2024-09-09","index":11701,"close":283.3,"high":286.18,"low":282.93,"open":283.5,"volume":880000},{"timestamp":1725975000,"date":"2024-09-10","index":11702,"close":283.85,"high":284.82,"low":280.08,"open":283.92,"volume":940100},{"timestamp":1726061400,"date":"2024-09-11","index":11703,"close":284.86,"high":285.37,"low":277.89,"open":282.66,"volume":937700},{"timestamp":1726147800,"date":"2024-09-12","index":11704,"close":286,"high":288.31,"low":284.33,"open":285.67,"volume":862200},{"timestamp":1726234200,"date":"2024-09-13","index":11705,"close":286.38,"high":287.57,"low":280.87,"open":287.57,"volume":1142600},{"timestamp":1726493400,"date":"2024-09-16","index":11706,"close":292.63,"high":293.81,"low":288.35,"open":289.74,"volume":1141500},{"timestamp":1726579800,"date":"2024-09-17","index":11707,"close":297.34,"high":300.45,"low":294.7,"open":296,"volume":1331300},{"timestamp":1726666200,"date":"2024-09-18","index":11708,"close":298.17,"high":301.01,"low":295.52,"open":295.52,"volume":1373500},{"timestamp":1726752600,"date":"2024-09-19","index":11709,"close":300.39,"high":308,"low":297.87,"open":304.13,"volume":4220500}],"post":[{"timestamp":1726839000,"date":"2024-09-20","index":11710,"close":254.64,"high":262.56,"low":253.5,"open":260.77,"volume":17455500},{"timestamp":1727098200,"date":"2024-09-23","index":11711,"close":258.79,"high":260.73,"low":255.5,"open":255.51,"volume":3730600},{"timestamp":1727184600,"date":"2024-09-24","index":11712,"close":267.13,"high":268.33,"low":259.12,"open":259.12,"volume":4109000},{"timestamp":1727271000,"date":"2024-09-25","index":11713,"close":263.77,"high":267.77,"low":262.85,"open":266.01,"volume":2593700},{"timestamp":1727357400,"date":"2024-09-26","index":11714,"close":266.33,"high":270.99,"low":265.21,"open":267.09,"volume":1862400},{"timestamp":1727443800,"date":"2024-09-27","index":11715,"close":267.55,"high":270.48,"low":266.5,"open":267.1,"volume":1819200},{"timestamp":1727703000,"date":"2024-09-30","index":11716,"close":273.68,"high":276.75,"low":269.06,"open":269.62,"volume":2906100},{"timestamp":1727789400,"date":"2024-10-01","index":11717,"close":269.56,"high":275.32,"low":268,"open":273.86,"volume":1703800},{"timestamp":1727875800,"date":"2024-10-02","index":11718,"close":266.93,"high":269.52,"low":266.36,"open":268.93,"volume":1406400},{"timestamp":1727962200,"date":"2024-10-03","index":11719,"close":262.08,"high":266.24,"low":261.37,"open":266,"volume":1733100},{"timestamp":1728048600,"date":"2024-10-04","index":11720,"close":260.84,"high":265.03,"low":259.27,"open":264.8,"volume":1637300}]},{"date":"2024-06-25","estimated":5.35,"reported":5.41,"pre":[{"timestamp":1718026200,"date":"2024-06-10","index":11639,"close":253.72,"high":254.21,"low":245.92,"open":247,"volume":1475300},{"timestamp":1718112600,"date":"2024-06-11","index":11640,"close":252.43,"high":252.59,"low":249.9,"open":252.16,"volume":1176900},{"timestamp":1718199000,"date":"2024-06-12","index":11641,"close":248.6,"high":254.3,"low":248.13,"open":253.38,"volume":1555900},{"timestamp":1718285400,"date":"2024-06-13","index":11642,"close":248.6,"high":249.5,"low":244.26,"open":249.14,"volume":1015600},{"timestamp":1718371800,"date":"2024-06-14","index":11643,"close":246.43,"high":247.91,"low":242.92,"open":246.55,"volume":1245800},{"timestamp":1718631000,"date":"2024-06-17","index":11644,"close":250.06,"high":250.47,"low":244.85,"open":245.54,"volume":1252200},{"timestamp":1718717400,"date":"2024-06-18","index":11645,"close":248.09,"high":252.41,"low":247.6,"open":250.2,"volume":1506100},{"timestamp":1718890200,"date":"2024-06-20","index":11646,"close":252.52,"high":253.35,"low":248.47,"open":248.76,"volume":1488600},{"timestamp":1718976600,"date":"2024-06-21","index":11647,"close":253.66,"high":255.89,"low":251.61,"open":252.98,"volume":3145200},{"timestamp":1719235800,"date":"2024-06-24","index":11648,"close":256.51,"high":257.31,"low":253.14,"open":253.98,"volume":1897200},{"timestamp":1719322200,"date":"2024-06-25","index":11649,"close":256.38,"high":256.8,"low":252.6,"open":256.15,"volume":6313700}],"post":[{"timestamp":1719408600,"date":"2024-06-26","index":11650,"close":296.19,"high":296.86,"low":284,"open":288.43,"volume":11126100},{"timestamp":1719495000,"date":"2024-06-27","index":11651,"close":295.47,"high":295.85,"low":288.41,"open":293.12,"volume":3989200},{"timestamp":1719581400,"date":"2024-06-28","index":11652,"close":299.84,"high":302.41,"low":293.44,"open":293.9,"volume":4278900},{"timestamp":1719840600,"date":"2024-07-01","index":11653,"close":298.68,"high":301.28,"low":297.21,"open":298.12,"volume":2469100},{"timestamp":1719927000,"date":"2024-07-02","index":11654,"close":298.22,"high":301.21,"low":296.49,"open":296.49,"volume":1834400},{"timestamp":1720013400,"date":"2024-07-03","index":11655,"close":293.71,"high":299.5,"low":292.65,"open":299.24,"volume":1274300},{"timestamp":1720186200,"date":"2024-07-05","index":11656,"close":294,"high":294.97,"low":292.07,"open":293.71,"volume":1480200},{"timestamp":1720445400,"date":"2024-07-08","index":11657,"close":295.53,"high":297.89,"low":293.62,"open":294.51,"volume":1533000},{"timestamp":1720531800,"date":"2024-07-09","index":11658,"close":292.73,"high":296.84,"low":292.52,"open":296,"volume":1252100},{"timestamp":1720618200,"date":"2024-07-10","index":11659,"close":293.27,"high":293.66,"low":289.46,"open":292.73,"volume":1466600},{"timestamp":1720704600,"date":"2024-07-11","index":11660,"close":299.54,"high":300.94,"low":294.68,"open":294.99,"volume":1860000}]},{"date":"2024-03-21","estimated":3.45,"reported":3.86,"pre":[{"timestamp":1709821800,"date":"2024-03-07","index":11574,"close":250.24,"high":251.17,"low":248.99,"open":249.71,"volume":1536600},{"timestamp":1709908200,"date":"2024-03-08","index":11575,"close":247.68,"high":250.29,"low":247.49,"open":250.07,"volume":1117000},{"timestamp":1710163800,"date":"2024-03-11","index":11576,"close":252.7,"high":253.4,"low":247.84,"open":247.84,"volume":1475000},{"timestamp":1710250200,"date":"2024-03-12","index":11577,"close":254.22,"high":258.21,"low":253.19,"open":253.25,"volume":1912300},{"timestamp":1710336600,"date":"2024-03-13","index":11578,"close":255.22,"high":258.18,"low":255.16,"open":255.55,"volume":1492300},{"timestamp":1710423000,"date":"2024-03-14","index":11579,"close":255.53,"high":256.36,"low":253.55,"open":254.67,"volume":1333900},{"timestamp":1710509400,"date":"2024-03-15","index":11580,"close":253.29,"high":255.81,"low":252.33,"open":252.87,"volume":3295900},{"timestamp":1710768600,"date":"2024-03-18","index":11581,"close":253.18,"high":254.94,"low":251.68,"open":253.32,"volume":1558600},{"timestamp":1710855000,"date":"2024-03-19","index":11582,"close":256.62,"high":257.27,"low":252.51,"open":252.93,"volume":1444300},{"timestamp":1710941400,"date":"2024-03-20","index":11583,"close":259.99,"high":260.18,"low":255.01,"open":256.62,"volume":1890200},{"timestamp":1711027800,"date":"2024-03-21","index":11584,"close":264.85,"high":265.53,"low":259.54,"open":259.55,"volume":4879400}],"post":[{"timestamp":1711114200,"date":"2024-03-22","index":11585,"close":284.32,"high":291.27,"low":281.4,"open":286,"volume":8184900},{"timestamp":1711373400,"date":"2024-03-25","index":11586,"close":282.57,"high":283.02,"low":277.55,"open":280.78,"volume":3028400},{"timestamp":1711459800,"date":"2024-03-26","index":11587,"close":288.99,"high":290.87,"low":282.86,"open":283.13,"volume":4527600},{"timestamp":1711546200,"date":"2024-03-27","index":11588,"close":287.88,"high":289.81,"low":284.3,"open":289.81,"volume":1786500},{"timestamp":1711632600,"date":"2024-03-28","index":11589,"close":289.74,"high":290.44,"low":286.46,"open":287.28,"volume":1650700},{"timestamp":1711978200,"date":"2024-04-01","index":11590,"close":280.13,"high":287.09,"low":279.37,"open":284.24,"volume":2784000},{"timestamp":1712064600,"date":"2024-04-02","index":11591,"close":275.29,"high":277.93,"low":273.84,"open":276.51,"volume":2516400},{"timestamp":1712151000,"date":"2024-04-03","index":11592,"close":278.49,"high":279.64,"low":275,"open":276.68,"volume":1805800},{"timestamp":1712237400,"date":"2024-04-04","index":11593,"close":275.51,"high":281.19,"low":274.4,"open":280.43,"volume":1836500},{"timestamp":1712323800,"date":"2024-04-05","index":11594,"close":273.52,"high":275.95,"low":272.16,"open":275,"volume":1568900},{"timestamp":1712583000,"date":"2024-04-08","index":11595,"close":275.57,"high":276.52,"low":274.26,"open":274.98,"volume":2048700}]},{"date":"2023-12-19","estimated":4.18,"reported":3.99,"pre":[{"timestamp":1701786600,"date":"2023-12-05","index":11511,"close":266.08,"high":267.28,"low":262.51,"open":264.22,"volume":1176200},{"timestamp":1701873000,"date":"2023-12-06","index":11512,"close":267.21,"high":269.04,"low":266.39,"open":267.43,"volume":1649300},{"timestamp":1701959400,"date":"2023-12-07","index":11513,"close":267.63,"high":268.98,"low":265.52,"open":268,"volume":1401400},{"timestamp":1702045800,"date":"2023-12-08","index":11514,"close":272.21,"high":273.76,"low":267.38,"open":267.42,"volume":2046000},{"timestamp":1702305000,"date":"2023-12-11","index":11515,"close":271.38,"high":273.9,"low":271.09,"open":271.96,"volume":1295500},{"timestamp":1702391400,"date":"2023-12-12","index":11516,"close":273.01,"high":276.25,"low":272.14,"open":273.48,"volume":1539900},{"timestamp":1702477800,"date":"2023-12-13","index":11517,"close":273.83,"high":274.87,"low":268.56,"open":272.04,"volume":1500000},{"timestamp":1702564200,"date":"2023-12-14","index":11518,"close":279.46,"high":282.24,"low":275.97,"open":277.5,"volume":2889700},{"timestamp":1702650600,"date":"2023-12-15","index":11519,"close":281.29,"high":284.52,"low":276.89,"open":277.85,"volume":2766700},{"timestamp":1702909800,"date":"2023-12-18","index":11520,"close":281.92,"high":285.53,"low":280.64,"open":283.25,"volume":2469100},{"timestamp":1702996200,"date":"2023-12-19","index":11521,"close":280,"high":283.58,"low":278.5,"open":281.07,"volume":6880300}],"post":[{"timestamp":1703082600,"date":"2023-12-20","index":11522,"close":246.25,"high":252.68,"low":245.93,"open":246.5,"volume":18816500},{"timestamp":1703169000,"date":"2023-12-21","index":11523,"close":247.36,"high":248.75,"low":244.63,"open":248.11,"volume":5851700},{"timestamp":1703255400,"date":"2023-12-22","index":11524,"close":248.03,"high":249.42,"low":245.85,"open":247.22,"volume":3343100},{"timestamp":1703601000,"date":"2023-12-26","index":11525,"close":251.99,"high":253.29,"low":249.2,"open":250,"volume":3594500},{"timestamp":1703687400,"date":"2023-12-27","index":11526,"close":250.94,"high":254.65,"low":250.72,"open":252.76,"volume":3134400},{"timestamp":1703773800,"date":"2023-12-28","index":11527,"close":253.58,"high":253.98,"low":250.6,"open":250.78,"volume":2246900},{"timestamp":1703860200,"date":"2023-12-29","index":11528,"close":252.97,"high":255.63,"low":251.87,"open":254.07,"volume":1947400},{"timestamp":1704205800,"date":"2024-01-02","index":11529,"close":252.24,"high":252.94,"low":250.23,"open":251.51,"volume":2488000},{"timestamp":1704292200,"date":"2024-01-03","index":11530,"close":247.64,"high":250.27,"low":245.8,"open":250.27,"volume":2949900},{"timestamp":1704378600,"date":"2024-01-04","index":11531,"close":245.29,"high":247.74,"low":245.08,"open":247.25,"volume":2911800},{"timestamp":1704465000,"date":"2024-01-05","index":11532,"close":246.81,"high":248.83,"low":244.51,"open":245.04,"volume":2267600}]},{"date":"2023-09-20","estimated":3.73,"reported":4.55,"pre":[{"timestamp":1694007000,"date":"2023-09-06","index":11448,"close":257.47,"high":258.77,"low":255.48,"open":257.45,"volume":1099900},{"timestamp":1694093400,"date":"2023-09-07","index":11449,"close":256.16,"high":257.44,"low":254.53,"open":257.39,"volume":1209100},{"timestamp":1694179800,"date":"2023-09-08","index":11450,"close":253.31,"high":255.21,"low":251.79,"open":254.49,"volume":1179700},{"timestamp":1694439000,"date":"2023-09-11","index":11451,"close":254.7,"high":255.82,"low":253.31,"open":255.11,"volume":1263700},{"timestamp":1694525400,"date":"2023-09-12","index":11452,"close":251.47,"high":254.64,"low":250.71,"open":253.68,"volume":1133800},{"timestamp":1694611800,"date":"2023-09-13","index":11453,"close":252.16,"high":254.7,"low":249.91,"open":250.92,"volume":1524600},{"timestamp":1694698200,"date":"2023-09-14","index":11454,"close":257.03,"high":258.18,"low":253.73,"open":254,"volume":1568100},{"timestamp":1694784600,"date":"2023-09-15","index":11455,"close":254.08,"high":258.62,"low":252.62,"open":258.61,"volume":2074600},{"timestamp":1695043800,"date":"2023-09-18","index":11456,"close":249.3,"high":254.69,"low":249.06,"open":253.79,"volume":1780500},{"timestamp":1695130200,"date":"2023-09-19","index":11457,"close":249.99,"high":251.19,"low":246.05,"open":249,"volume":2217600},{"timestamp":1695216600,"date":"2023-09-20","index":11458,"close":250.52,"high":254.18,"low":250.17,"open":251.65,"volume":4014600}],"post":[{"timestamp":1695303000,"date":"2023-09-21","index":11459,"close":261.85,"high":268.38,"low":259.23,"open":262,"volume":7079500},{"timestamp":1695389400,"date":"2023-09-22","index":11460,"close":261.09,"high":264.75,"low":259.07,"open":262.03,"volume":2826700},{"timestamp":1695648600,"date":"2023-09-25","index":11461,"close":266.43,"high":268.43,"low":260.22,"open":260.29,"volume":2355900},{"timestamp":1695735000,"date":"2023-09-26","index":11462,"close":261.39,"high":266.35,"low":260.03,"open":265.14,"volume":2368300},{"timestamp":1695821400,"date":"2023-09-27","index":11463,"close":262.71,"high":263.08,"low":260.05,"open":261.9,"volume":1885800},{"timestamp":1695907800,"date":"2023-09-28","index":11464,"close":266.44,"high":268.17,"low":261,"open":262.06,"volume":2038500},{"timestamp":1695994200,"date":"2023-09-29","index":11465,"close":264.92,"high":270.46,"low":263.65,"open":269.39,"volume":2373200},{"timestamp":1696253400,"date":"2023-10-02","index":11466,"close":265.11,"high":266.72,"low":263.56,"open":266,"volume":1913000},{"timestamp":1696339800,"date":"2023-10-03","index":11467,"close":260.19,"high":265.5,"low":259.3,"open":264.33,"volume":2090300},{"timestamp":1696426200,"date":"2023-10-04","index":11468,"close":260.05,"high":261.5,"low":255.67,"open":260.16,"volume":2152600},{"timestamp":1696512600,"date":"2023-10-05","index":11469,"close":259.16,"high":260.08,"low":257.49,"open":258.7,"volume":1460100}]},{"date":"2023-06-20","estimated":4.89,"reported":4.94,"pre":[{"timestamp":1685971800,"date":"2023-06-05","index":11384,"close":221.08,"high":223.21,"low":220.35,"open":221.96,"volume":1187900},{"timestamp":1686058200,"date":"2023-06-06","index":11385,"close":219.5,"high":220.69,"low":218.55,"open":220,"volume":1474700},{"timestamp":1686144600,"date":"2023-06-07","index":11386,"close":224.6,"high":224.82,"low":220.02,"open":220.45,"volume":2141500},{"timestamp":1686231000,"date":"2023-06-08","index":11387,"close":225.01,"high":226.4,"low":222.11,"open":225.07,"volume":1631500},{"timestamp":1686317400,"date":"2023-06-09","index":11388,"close":223.76,"high":224.47,"low":221.2,"open":224.44,"volume":1654200},{"timestamp":1686576600,"date":"2023-06-12","index":11389,"close":224.55,"high":225.09,"low":222.71,"open":224.43,"volume":1437000},{"timestamp":1686663000,"date":"2023-06-13","index":11390,"close":228.87,"high":228.99,"low":222.01,"open":224.2,"volume":2341800},{"timestamp":1686749400,"date":"2023-06-14","index":11391,"close":229.67,"high":232.46,"low":228.07,"open":229.76,"volume":2091200},{"timestamp":1686835800,"date":"2023-06-15","index":11392,"close":236.44,"high":236.88,"low":229.77,"open":229.77,"volume":2321600},{"timestamp":1686922200,"date":"2023-06-16","index":11393,"close":233.46,"high":238,"low":233.36,"open":237.35,"volume":3288900},{"timestamp":1687267800,"date":"2023-06-20","index":11394,"close":231.65,"high":234.74,"low":229.96,"open":234.59,"volume":5215800}],"post":[{"timestamp":1687354200,"date":"2023-06-21","index":11395,"close":225.84,"high":232.36,"low":223.24,"open":223.8,"volume":7126000},{"timestamp":1687440600,"date":"2023-06-22","index":11396,"close":232.93,"high":234.79,"low":224.4,"open":225.01,"volume":3592100},{"timestamp":1687527000,"date":"2023-06-23","index":11397,"close":232.34,"high":233.79,"low":230.15,"open":230.65,"volume":3028000},{"timestamp":1687786200,"date":"2023-06-26","index":11398,"close":234.93,"high":237.05,"low":232.59,"open":232.87,"volume":2205800},{"timestamp":1687872600,"date":"2023-06-27","index":11399,"close":246.76,"high":246.89,"low":236.01,"open":236.09,"volume":4162000},{"timestamp":1687959000,"date":"2023-06-28","index":11400,"close":248.44,"high":249.8,"low":245.09,"open":246,"volume":2980800},{"timestamp":1688045400,"date":"2023-06-29","index":11401,"close":249.98,"high":249.99,"low":248.15,"open":248.7,"volume":2314400},{"timestamp":1688131800,"date":"2023-06-30","index":11402,"close":247.9,"high":250.08,"low":245.65,"open":250,"volume":2604200},{"timestamp":1688391000,"date":"2023-07-03","index":11403,"close":247.55,"high":248.37,"low":246.18,"open":247.11,"volume":1281600},{"timestamp":1688563800,"date":"2023-07-05","index":11404,"close":248.32,"high":250.37,"low":246.19,"open":246.21,"volume":1613300},{"timestamp":1688650200,"date":"2023-07-06","index":11405,"close":247.67,"high":249.33,"low":246.65,"open":246.65,"volume":1712900}]},{"date":"2023-03-16","estimated":2.73,"reported":3.41,"pre":[{"timestamp":1677767400,"date":"2023-03-02","index":11319,"close":206.93,"high":207.62,"low":202.58,"open":203.32,"volume":1092500},{"timestamp":1677853800,"date":"2023-03-03","index":11320,"close":209.08,"high":210.1,"low":207.13,"open":208.46,"volume":1612300},{"timestamp":1678113000,"date":"2023-03-06","index":11321,"close":210.13,"high":211.89,"low":209.35,"open":209.6,"volume":2148000},{"timestamp":1678199400,"date":"2023-03-07","index":11322,"close":206.32,"high":209.72,"low":206.16,"open":209.72,"volume":1526900},{"timestamp":1678285800,"date":"2023-03-08","index":11323,"close":209.54,"high":209.97,"low":205.39,"open":205.9,"volume":1073900},{"timestamp":1678372200,"date":"2023-03-09","index":11324,"close":207.83,"high":213.31,"low":207.3,"open":211.08,"volume":1954600},{"timestamp":1678458600,"date":"2023-03-10","index":11325,"close":201.19,"high":207.19,"low":198.5,"open":207.19,"volume":2537900},{"timestamp":1678714200,"date":"2023-03-13","index":11326,"close":197.39,"high":199.37,"low":194.05,"open":196.97,"volume":2267900},{"timestamp":1678800600,"date":"2023-03-14","index":11327,"close":197.89,"high":201.94,"low":195.54,"open":200,"volume":2582700},{"timestamp":1678887000,"date":"2023-03-15","index":11328,"close":195.3,"high":195.32,"low":190.83,"open":194,"volume":2674300},{"timestamp":1678973400,"date":"2023-03-16","index":11329,"close":204.05,"high":205.1,"low":195.34,"open":196.29,"volume":5068500}],"post":[{"timestamp":1679059800,"date":"2023-03-17","index":11330,"close":220.31,"high":226.05,"low":218.52,"open":226.05,"volume":12660500},{"timestamp":1679319000,"date":"2023-03-20","index":11331,"close":216.24,"high":221.28,"low":215.48,"open":219.99,"volume":3336400},{"timestamp":1679405400,"date":"2023-03-21","index":11332,"close":219.83,"high":222.08,"low":218.07,"open":218.22,"volume":2006800},{"timestamp":1679491800,"date":"2023-03-22","index":11333,"close":217.06,"high":223.6,"low":217.05,"open":220.42,"volume":2191000},{"timestamp":1679578200,"date":"2023-03-23","index":11334,"close":216.92,"high":222.64,"low":216.05,"open":217.89,"volume":2583700},{"timestamp":1679664600,"date":"2023-03-24","index":11335,"close":217.6,"high":218.21,"low":214.67,"open":216.88,"volume":1772600},{"timestamp":1679923800,"date":"2023-03-27","index":11336,"close":219.82,"high":221.36,"low":217.15,"open":217.32,"volume":1869900},{"timestamp":1680010200,"date":"2023-03-28","index":11337,"close":220.44,"high":222.9,"low":219.6,"open":219.88,"volume":1357900},{"timestamp":1680096600,"date":"2023-03-29","index":11338,"close":223.65,"high":223.84,"low":221.77,"open":221.77,"volume":1674900},{"timestamp":1680183000,"date":"2023-03-30","index":11339,"close":224.4,"high":225.65,"low":222.91,"open":224.74,"volume":1647100},{"timestamp":1680269400,"date":"2023-03-31","index":11340,"close":228.49,"high":228.86,"low":224.82,"open":224.99,"volume":1654500}]},{"date":"2022-12-20","estimated":2.82,"reported":3.18,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":11261,"close":173.05,"high":176.57,"low":171.09,"open":176.44,"volume":2064100},{"timestamp":1670423400,"date":"2022-12-07","index":11262,"close":172.28,"high":174.29,"low":171.69,"open":172.27,"volume":1500200},{"timestamp":1670509800,"date":"2022-12-08","index":11263,"close":171.91,"high":174.66,"low":170.51,"open":171.29,"volume":2229500},{"timestamp":1670596200,"date":"2022-12-09","index":11264,"close":172.33,"high":174.83,"low":170.15,"open":170.15,"volume":1475000},{"timestamp":1670855400,"date":"2022-12-12","index":11265,"close":177.37,"high":178.23,"low":172.08,"open":172.08,"volume":2461600},{"timestamp":1670941800,"date":"2022-12-13","index":11266,"close":176.88,"high":184.39,"low":175.59,"open":183.69,"volume":2754300},{"timestamp":1671028200,"date":"2022-12-14","index":11267,"close":178.07,"high":180.93,"low":175.81,"open":176.37,"volume":1611700},{"timestamp":1671114600,"date":"2022-12-15","index":11268,"close":173.17,"high":176.3,"low":171.77,"open":175.12,"volume":1802600},{"timestamp":1671201000,"date":"2022-12-16","index":11269,"close":171.72,"high":173.69,"low":169.59,"open":172.41,"volume":3383700},{"timestamp":1671460200,"date":"2022-12-19","index":11270,"close":168.78,"high":171.71,"low":167.03,"open":170.29,"volume":2783800},{"timestamp":1671546600,"date":"2022-12-20","index":11271,"close":164.35,"high":168.51,"low":162.61,"open":167.92,"volume":5451400}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":11272,"close":169.99,"high":174.78,"low":168.16,"open":174.54,"volume":7904800},{"timestamp":1671719400,"date":"2022-12-22","index":11273,"close":175.69,"high":175.77,"low":167.63,"open":168.05,"volume":5122100},{"timestamp":1671805800,"date":"2022-12-23","index":11274,"close":175.93,"high":179.06,"low":175.51,"open":175.71,"volume":3035900},{"timestamp":1672151400,"date":"2022-12-27","index":11275,"close":177.05,"high":177.99,"low":175.1,"open":175.72,"volume":1936600},{"timestamp":1672237800,"date":"2022-12-28","index":11276,"close":173.05,"high":177.61,"low":173.02,"open":177.14,"volume":1705200},{"timestamp":1672324200,"date":"2022-12-29","index":11277,"close":175.55,"high":176.87,"low":173.61,"open":173.84,"volume":1362900},{"timestamp":1672410600,"date":"2022-12-30","index":11278,"close":173.2,"high":175.16,"low":171.55,"open":173.93,"volume":1558300},{"timestamp":1672756200,"date":"2023-01-03","index":11279,"close":177.27,"high":177.59,"low":174.53,"open":174.97,"volume":2193900},{"timestamp":1672842600,"date":"2023-01-04","index":11280,"close":181.45,"high":183.05,"low":178.97,"open":179,"volume":2286000},{"timestamp":1672929000,"date":"2023-01-05","index":11281,"close":181.28,"high":181.88,"low":178.34,"open":179.65,"volume":2441600},{"timestamp":1673015400,"date":"2023-01-06","index":11282,"close":185.77,"high":186.46,"low":180.88,"open":182.37,"volume":2039400}]},{"date":"2022-09-15","estimated":5.14,"reported":3.44,"pre":[{"timestamp":1661952600,"date":"2022-08-31","index":11194,"close":210.81,"high":214.99,"low":210.42,"open":214.43,"volume":1718200},{"timestamp":1662039000,"date":"2022-09-01","index":11195,"close":211.86,"high":212.1,"low":206.97,"open":209.45,"volume":1582400},{"timestamp":1662125400,"date":"2022-09-02","index":11196,"close":208.72,"high":214.41,"low":207.23,"open":214.2,"volume":1422700},{"timestamp":1662471000,"date":"2022-09-06","index":11197,"close":204.17,"high":206.9,"low":202.33,"open":204.99,"volume":2359200},{"timestamp":1662557400,"date":"2022-09-07","index":11198,"close":201.62,"high":202.37,"low":196.89,"open":201.4,"volume":3098800},{"timestamp":1662643800,"date":"2022-09-08","index":11199,"close":202.87,"high":203.01,"low":197.56,"open":200.68,"volume":2474700},{"timestamp":1662730200,"date":"2022-09-09","index":11200,"close":209.07,"high":209.57,"low":204.54,"open":204.8,"volume":1739400},{"timestamp":1662989400,"date":"2022-09-12","index":11201,"close":213.84,"high":215.83,"low":210.26,"open":210.26,"volume":2278900},{"timestamp":1663075800,"date":"2022-09-13","index":11202,"close":205.34,"high":210.27,"low":204.1,"open":208.89,"volume":1589800},{"timestamp":1663162200,"date":"2022-09-14","index":11203,"close":205.01,"high":205.46,"low":200.91,"open":204.71,"volume":1510700},{"timestamp":1663248600,"date":"2022-09-15","index":11204,"close":204.87,"high":206.16,"low":203.22,"open":204.6,"volume":3080200}],"post":[{"timestamp":1663335000,"date":"2022-09-16","index":11205,"close":161.02,"high":161.84,"low":155,"open":159.31,"volume":34201900},{"timestamp":1663594200,"date":"2022-09-19","index":11206,"close":162.9,"high":165.35,"low":159.5,"open":160,"volume":9425000},{"timestamp":1663680600,"date":"2022-09-20","index":11207,"close":157.4,"high":161.19,"low":157.05,"open":161.17,"volume":5372100},{"timestamp":1663767000,"date":"2022-09-21","index":11208,"close":153.25,"high":159.14,"low":153.25,"open":157.17,"volume":5491600},{"timestamp":1663853400,"date":"2022-09-22","index":11209,"close":154.54,"high":160.66,"low":150.34,"open":152.62,"volume":10265500},{"timestamp":1663939800,"date":"2022-09-23","index":11210,"close":149.33,"high":152.94,"low":146.65,"open":149.77,"volume":7195500},{"timestamp":1664199000,"date":"2022-09-26","index":11211,"close":142.9,"high":150.84,"low":142.4,"open":148.47,"volume":5698200},{"timestamp":1664285400,"date":"2022-09-27","index":11212,"close":144.95,"high":145.59,"low":141.92,"open":143.5,"volume":4466400},{"timestamp":1664371800,"date":"2022-09-28","index":11213,"close":149.99,"high":151.11,"low":144.74,"open":145.72,"volume":4959200},{"timestamp":1664458200,"date":"2022-09-29","index":11214,"close":152.31,"high":152.61,"low":147.18,"open":147.9,"volume":5199200},{"timestamp":1664544600,"date":"2022-09-30","index":11215,"close":148.47,"high":153.37,"low":148.34,"open":150.95,"volume":3642600}]},{"date":"2022-06-23","estimated":6.86,"reported":6.87,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":11136,"close":217.17,"high":220.53,"low":215.73,"open":217.88,"volume":1556300},{"timestamp":1654781400,"date":"2022-06-09","index":11137,"close":217,"high":221.36,"low":215.4,"open":217.2,"volume":1846500},{"timestamp":1654867800,"date":"2022-06-10","index":11138,"close":206.77,"high":215.12,"low":206.63,"open":214.14,"volume":2263300},{"timestamp":1655127000,"date":"2022-06-13","index":11139,"close":200.98,"high":205.05,"low":198.42,"open":201.5,"volume":1983000},{"timestamp":1655213400,"date":"2022-06-14","index":11140,"close":229.95,"high":232.29,"low":219.58,"open":220.4,"volume":13008700},{"timestamp":1655299800,"date":"2022-06-15","index":11141,"close":232.78,"high":239.21,"low":229.35,"open":230.75,"volume":5035800},{"timestamp":1655386200,"date":"2022-06-16","index":11142,"close":225.31,"high":227.42,"low":223.41,"open":226.36,"volume":3063700},{"timestamp":1655472600,"date":"2022-06-17","index":11143,"close":229.9,"high":231.43,"low":222.86,"open":224.1,"volume":5287600},{"timestamp":1655818200,"date":"2022-06-21","index":11144,"close":230.52,"high":236.5,"low":228.86,"open":234.15,"volume":2342200},{"timestamp":1655904600,"date":"2022-06-22","index":11145,"close":229.02,"high":231.75,"low":227.14,"open":227.15,"volume":2033600},{"timestamp":1655991000,"date":"2022-06-23","index":11146,"close":228.13,"high":230.25,"low":224.36,"open":229.5,"volume":4305100}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":11147,"close":243.24,"high":248.76,"low":236.34,"open":237.02,"volume":8395200},{"timestamp":1656336600,"date":"2022-06-27","index":11148,"close":240.47,"high":247.93,"low":240.2,"open":246.94,"volume":2536800},{"timestamp":1656423000,"date":"2022-06-28","index":11149,"close":240.09,"high":248.15,"low":239.62,"open":244,"volume":2587800},{"timestamp":1656509400,"date":"2022-06-29","index":11150,"close":233.81,"high":242,"low":226.7,"open":241,"volume":3736800},{"timestamp":1656595800,"date":"2022-06-30","index":11151,"close":226.71,"high":230.91,"low":222.98,"open":229.64,"volume":3676800},{"timestamp":1656682200,"date":"2022-07-01","index":11152,"close":223.61,"high":224.59,"low":217.71,"open":222.59,"volume":2591700},{"timestamp":1657027800,"date":"2022-07-05","index":11153,"close":229.61,"high":230.97,"low":218.72,"open":220.6,"volume":2862700},{"timestamp":1657114200,"date":"2022-07-06","index":11154,"close":227.72,"high":230.17,"low":225.01,"open":227.94,"volume":1674200},{"timestamp":1657200600,"date":"2022-07-07","index":11155,"close":231.35,"high":231.86,"low":225.74,"open":230.19,"volume":1626000},{"timestamp":1657287000,"date":"2022-07-08","index":11156,"close":230.49,"high":232.93,"low":228,"open":232.21,"volume":1092600},{"timestamp":1657546200,"date":"2022-07-11","index":11157,"close":224.19,"high":231.25,"low":223.84,"open":228.65,"volume":1717700}]},{"date":"2022-03-17","estimated":4.64,"reported":4.59,"pre":[{"timestamp":1646317800,"date":"2022-03-03","index":11069,"close":221.31,"high":224.95,"low":220.2,"open":222.63,"volume":2467700},{"timestamp":1646404200,"date":"2022-03-04","index":11070,"close":214.54,"high":219,"low":212.3,"open":218,"volume":2457300},{"timestamp":1646663400,"date":"2022-03-07","index":11071,"close":201.09,"high":213.37,"low":200.64,"open":212,"volume":3471100},{"timestamp":1646749800,"date":"2022-03-08","index":11072,"close":203.99,"high":209.37,"low":199.03,"open":202.58,"volume":2928200},{"timestamp":1646836200,"date":"2022-03-09","index":11073,"close":216.72,"high":218.41,"low":209,"open":209,"volume":3192400},{"timestamp":1646922600,"date":"2022-03-10","index":11074,"close":219.28,"high":219.72,"low":212.35,"open":212.8,"volume":2535300},{"timestamp":1647009000,"date":"2022-03-11","index":11075,"close":213.18,"high":220.41,"low":212.73,"open":220,"volume":2346300},{"timestamp":1647264600,"date":"2022-03-14","index":11076,"close":211.13,"high":214.92,"low":208.81,"open":212.51,"volume":2180700},{"timestamp":1647351000,"date":"2022-03-15","index":11077,"close":216.23,"high":217.58,"low":211.93,"open":214.79,"volume":1858400},{"timestamp":1647437400,"date":"2022-03-16","index":11078,"close":225.93,"high":226.02,"low":218.75,"open":218.92,"volume":3088000},{"timestamp":1647523800,"date":"2022-03-17","index":11079,"close":227.98,"high":229.42,"low":220.39,"open":221.73,"volume":5701400}],"post":[{"timestamp":1647610200,"date":"2022-03-18","index":11080,"close":218.91,"high":220.19,"low":212.93,"open":220,"volume":9268400},{"timestamp":1647869400,"date":"2022-03-21","index":11081,"close":222.16,"high":223.2,"low":217.47,"open":217.72,"volume":3434400},{"timestamp":1647955800,"date":"2022-03-22","index":11082,"close":226.57,"high":228.7,"low":222.49,"open":223.09,"volume":2627700},{"timestamp":1648042200,"date":"2022-03-23","index":11083,"close":221.47,"high":226.07,"low":221.06,"open":224.74,"volume":1733600},{"timestamp":1648128600,"date":"2022-03-24","index":11084,"close":225.12,"high":225.45,"low":220.61,"open":222.68,"volume":2006600},{"timestamp":1648215000,"date":"2022-03-25","index":11085,"close":226.56,"high":227.05,"low":223.96,"open":225.99,"volume":1452900},{"timestamp":1648474200,"date":"2022-03-28","index":11086,"close":230.05,"high":230.16,"low":225.62,"open":226.84,"volume":1728100},{"timestamp":1648560600,"date":"2022-03-29","index":11087,"close":238.57,"high":241.57,"low":236.05,"open":236.75,"volume":4055800},{"timestamp":1648647000,"date":"2022-03-30","index":11088,"close":235.25,"high":238.19,"low":234.15,"open":237.25,"volume":2111300},{"timestamp":1648733400,"date":"2022-03-31","index":11089,"close":231.39,"high":235.83,"low":231.28,"open":233.32,"volume":1778600},{"timestamp":1648819800,"date":"2022-04-01","index":11090,"close":221.25,"high":231.68,"low":221,"open":231.39,"volume":3435700}]},{"date":"2021-12-16","estimated":4.28,"reported":4.83,"pre":[{"timestamp":1638455400,"date":"2021-12-02","index":11007,"close":235.3,"high":237.23,"low":227.4,"open":227.79,"volume":2143100},{"timestamp":1638541800,"date":"2021-12-03","index":11008,"close":240.84,"high":241.36,"low":236.38,"open":236.63,"volume":2438300},{"timestamp":1638801000,"date":"2021-12-06","index":11009,"close":245.05,"high":246.98,"low":242.22,"open":243,"volume":1829500},{"timestamp":1638887400,"date":"2021-12-07","index":11010,"close":247.06,"high":248.99,"low":246.2,"open":247.13,"volume":1694800},{"timestamp":1638973800,"date":"2021-12-08","index":11011,"close":244.75,"high":247.55,"low":243.78,"open":247.55,"volume":1295500},{"timestamp":1639060200,"date":"2021-12-09","index":11012,"close":245.25,"high":247.37,"low":243.1,"open":243.5,"volume":1279000},{"timestamp":1639146600,"date":"2021-12-10","index":11013,"close":246.28,"high":248.3,"low":244.5,"open":245.79,"volume":1275300},{"timestamp":1639405800,"date":"2021-12-13","index":11014,"close":240.9,"high":245.48,"low":240.5,"open":244.72,"volume":1690800},{"timestamp":1639492200,"date":"2021-12-14","index":11015,"close":240.04,"high":244.88,"low":239.36,"open":240,"volume":1687800},{"timestamp":1639578600,"date":"2021-12-15","index":11016,"close":240.78,"high":242.24,"low":239.01,"open":240.04,"volume":1699800},{"timestamp":1639665000,"date":"2021-12-16","index":11017,"close":238.52,"high":244.75,"low":238.42,"open":242.57,"volume":4465900}],"post":[{"timestamp":1639751400,"date":"2021-12-17","index":11018,"close":250.32,"high":260.5,"low":248.06,"open":253.74,"volume":10117300},{"timestamp":1640010600,"date":"2021-12-20","index":11019,"close":245.55,"high":252.88,"low":245.45,"open":250.3,"volume":2759100},{"timestamp":1640097000,"date":"2021-12-21","index":11020,"close":251.95,"high":252.76,"low":247.82,"open":248.28,"volume":2528100},{"timestamp":1640183400,"date":"2021-12-22","index":11021,"close":249.96,"high":252.74,"low":249.3,"open":252.35,"volume":2324300},{"timestamp":1640269800,"date":"2021-12-23","index":11022,"close":253.82,"high":256.23,"low":250.65,"open":250.87,"volume":2099300},{"timestamp":1640615400,"date":"2021-12-27","index":11023,"close":256.25,"high":257.2,"low":254.35,"open":254.99,"volume":1478600},{"timestamp":1640701800,"date":"2021-12-28","index":11024,"close":256.44,"high":258.36,"low":255.48,"open":256.02,"volume":1342400},{"timestamp":1640788200,"date":"2021-12-29","index":11025,"close":257.49,"high":258.51,"low":256.24,"open":256.48,"volume":1467400},{"timestamp":1640874600,"date":"2021-12-30","index":11026,"close":258.56,"high":260.21,"low":257.5,"open":257.89,"volume":1785300},{"timestamp":1640961000,"date":"2021-12-31","index":11027,"close":258.64,"high":260.24,"low":256.93,"open":257.57,"volume":1272300},{"timestamp":1641220200,"date":"2022-01-03","index":11028,"close":258.55,"high":261.69,"low":256.96,"open":259.8,"volume":1752400}]},{"date":"2021-09-21","estimated":4.91,"reported":4.37,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":10946,"close":263.64,"high":267.37,"low":262.96,"open":266.31,"volume":1634500},{"timestamp":1631107800,"date":"2021-09-08","index":10947,"close":261.02,"high":263.29,"low":258.84,"open":263.25,"volume":1963200},{"timestamp":1631194200,"date":"2021-09-09","index":10948,"close":259.22,"high":262.73,"low":257.29,"open":259.13,"volume":2132800},{"timestamp":1631280600,"date":"2021-09-10","index":10949,"close":257.55,"high":262.22,"low":257.24,"open":261.54,"volume":1717500},{"timestamp":1631539800,"date":"2021-09-13","index":10950,"close":261.86,"high":261.9,"low":257.75,"open":259.46,"volume":1848000},{"timestamp":1631626200,"date":"2021-09-14","index":10951,"close":255.2,"high":262.96,"low":254.71,"open":262.21,"volume":2583500},{"timestamp":1631712600,"date":"2021-09-15","index":10952,"close":256.59,"high":259.65,"low":254.88,"open":256.31,"volume":2285900},{"timestamp":1631799000,"date":"2021-09-16","index":10953,"close":258.38,"high":259.41,"low":256.04,"open":257.97,"volume":1711900},{"timestamp":1631885400,"date":"2021-09-17","index":10954,"close":255.22,"high":257.71,"low":254.09,"open":255.4,"volume":3082400},{"timestamp":1632144600,"date":"2021-09-20","index":10955,"close":250.8,"high":253.98,"low":248.16,"open":252.11,"volume":3474500},{"timestamp":1632231000,"date":"2021-09-21","index":10956,"close":252.07,"high":253.88,"low":248.78,"open":253,"volume":4481100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":10957,"close":229.08,"high":234.98,"low":228.98,"open":234.18,"volume":17792400},{"timestamp":1632403800,"date":"2021-09-23","index":10958,"close":228.92,"high":231.29,"low":228.08,"open":229.07,"volume":7092700},{"timestamp":1632490200,"date":"2021-09-24","index":10959,"close":226.64,"high":229,"low":226.6,"open":228,"volume":4973400},{"timestamp":1632749400,"date":"2021-09-27","index":10960,"close":226.51,"high":229.25,"low":225.68,"open":226,"volume":4335500},{"timestamp":1632835800,"date":"2021-09-28","index":10961,"close":222.4,"high":228.05,"low":221.76,"open":225.82,"volume":4717700},{"timestamp":1632922200,"date":"2021-09-29","index":10962,"close":221.09,"high":224.24,"low":220.8,"open":223,"volume":3737200},{"timestamp":1633008600,"date":"2021-09-30","index":10963,"close":219.29,"high":223.17,"low":219.03,"open":221.59,"volume":3858600},{"timestamp":1633095000,"date":"2021-10-01","index":10964,"close":222.53,"high":224.1,"low":218.18,"open":220.01,"volume":4033100},{"timestamp":1633354200,"date":"2021-10-04","index":10965,"close":217.87,"high":224,"low":217.26,"open":221.24,"volume":3924100},{"timestamp":1633440600,"date":"2021-10-05","index":10966,"close":224.27,"high":226.46,"low":216.34,"open":217.5,"volume":5326900},{"timestamp":1633527000,"date":"2021-10-06","index":10967,"close":224.2,"high":224.94,"low":219.83,"open":222.08,"volume":3652900}]},{"date":"2021-06-24","estimated":4.99,"reported":5.01,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":10885,"close":292.84,"high":295.59,"low":291.21,"open":293.59,"volume":1811800},{"timestamp":1623418200,"date":"2021-06-11","index":10886,"close":296.09,"high":296.17,"low":293.26,"open":293.26,"volume":1628900},{"timestamp":1623677400,"date":"2021-06-14","index":10887,"close":292.99,"high":297.17,"low":292.04,"open":296.72,"volume":1275600},{"timestamp":1623763800,"date":"2021-06-15","index":10888,"close":299.3,"high":299.88,"low":293.9,"open":294.99,"volume":1834000},{"timestamp":1623850200,"date":"2021-06-16","index":10889,"close":294.68,"high":299.39,"low":292.47,"open":298.47,"volume":1686100},{"timestamp":1623936600,"date":"2021-06-17","index":10890,"close":287.57,"high":294.74,"low":285.59,"open":294.49,"volume":2369400},{"timestamp":1624023000,"date":"2021-06-18","index":10891,"close":285.32,"high":289.53,"low":282.01,"open":284.15,"volume":2553800},{"timestamp":1624282200,"date":"2021-06-21","index":10892,"close":293.16,"high":295.03,"low":287.8,"open":287.96,"volume":1922000},{"timestamp":1624368600,"date":"2021-06-22","index":10893,"close":297.69,"high":299.12,"low":293.85,"open":294.92,"volume":2250100},{"timestamp":1624455000,"date":"2021-06-23","index":10894,"close":297.37,"high":300.65,"low":296.16,"open":300,"volume":2157400},{"timestamp":1624541400,"date":"2021-06-24","index":10895,"close":303.69,"high":304.59,"low":298.98,"open":301.7,"volume":5016400}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":10896,"close":291.95,"high":294.75,"low":286.52,"open":292.74,"volume":11622000},{"timestamp":1624887000,"date":"2021-06-28","index":10897,"close":293.99,"high":294.65,"low":289.44,"open":293,"volume":3537100},{"timestamp":1624973400,"date":"2021-06-29","index":10898,"close":297.89,"high":299.5,"low":294.85,"open":296,"volume":3594500},{"timestamp":1625059800,"date":"2021-06-30","index":10899,"close":298.33,"high":298.62,"low":295,"open":296.03,"volume":1810900},{"timestamp":1625146200,"date":"2021-07-01","index":10900,"close":299.12,"high":300.1,"low":296.82,"open":299.95,"volume":1749500},{"timestamp":1625232600,"date":"2021-07-02","index":10901,"close":299.38,"high":299.9,"low":297.37,"open":299.9,"volume":1335800},{"timestamp":1625578200,"date":"2021-07-06","index":10902,"close":294.61,"high":299.63,"low":292.6,"open":299.38,"volume":2282500},{"timestamp":1625664600,"date":"2021-07-07","index":10903,"close":293.55,"high":295.15,"low":291.24,"open":294,"volume":2293200},{"timestamp":1625751000,"date":"2021-07-08","index":10904,"close":293.24,"high":294.62,"low":285.85,"open":287.16,"volume":1971400},{"timestamp":1625837400,"date":"2021-07-09","index":10905,"close":296.4,"high":298.2,"low":293.18,"open":295.81,"volume":2317500},{"timestamp":1626096600,"date":"2021-07-12","index":10906,"close":299.67,"high":302.24,"low":294.6,"open":297.28,"volume":1905400}]},{"date":"2021-03-18","estimated":3.23,"reported":3.47,"pre":[{"timestamp":1614868200,"date":"2021-03-04","index":10817,"close":250.3,"high":258.43,"low":247.09,"open":256.56,"volume":2371600},{"timestamp":1614954600,"date":"2021-03-05","index":10818,"close":257.29,"high":258.21,"low":245.55,"open":252.19,"volume":1932900},{"timestamp":1615213800,"date":"2021-03-08","index":10819,"close":251.34,"high":261.34,"low":251.01,"open":260,"volume":2242400},{"timestamp":1615300200,"date":"2021-03-09","index":10820,"close":257.92,"high":262.11,"low":252.25,"open":253.19,"volume":2352000},{"timestamp":1615386600,"date":"2021-03-10","index":10821,"close":260.42,"high":261.81,"low":258.06,"open":259.13,"volume":1600600},{"timestamp":1615473000,"date":"2021-03-11","index":10822,"close":268.49,"high":270.16,"low":262.31,"open":263.54,"volume":3794400},{"timestamp":1615559400,"date":"2021-03-12","index":10823,"close":270.2,"high":271.19,"low":265.26,"open":267.26,"volume":2137300},{"timestamp":1615815000,"date":"2021-03-15","index":10824,"close":266.88,"high":272.85,"low":263.79,"open":271,"volume":3211500},{"timestamp":1615901400,"date":"2021-03-16","index":10825,"close":260.8,"high":267.03,"low":260.3,"open":267,"volume":2131100},{"timestamp":1615987800,"date":"2021-03-17","index":10826,"close":265.84,"high":266.18,"low":257.09,"open":259,"volume":1861400},{"timestamp":1616074200,"date":"2021-03-18","index":10827,"close":263.51,"high":269.27,"low":262.9,"open":267.82,"volume":4536100}],"post":[{"timestamp":1616160600,"date":"2021-03-19","index":10828,"close":279.58,"high":282.93,"low":275.29,"open":279.05,"volume":12938800},{"timestamp":1616419800,"date":"2021-03-22","index":10829,"close":274.02,"high":279.8,"low":271.68,"open":279.58,"volume":3276400},{"timestamp":1616506200,"date":"2021-03-23","index":10830,"close":266.81,"high":276.95,"low":265.55,"open":271.41,"volume":2277100},{"timestamp":1616592600,"date":"2021-03-24","index":10831,"close":268.29,"high":274.27,"low":267.4,"open":269,"volume":2122700},{"timestamp":1616679000,"date":"2021-03-25","index":10832,"close":274.18,"high":275.02,"low":263.94,"open":266.2,"volume":2285400},{"timestamp":1616765400,"date":"2021-03-26","index":10833,"close":281.34,"high":281.49,"low":274.6,"open":277.7,"volume":2066600},{"timestamp":1617024600,"date":"2021-03-29","index":10834,"close":279.22,"high":281.95,"low":276.64,"open":278,"volume":1517200},{"timestamp":1617111000,"date":"2021-03-30","index":10835,"close":285.92,"high":288.15,"low":278.31,"open":279.37,"volume":2724700},{"timestamp":1617197400,"date":"2021-03-31","index":10836,"close":284.04,"high":287.88,"low":282.83,"open":286,"volume":2026000},{"timestamp":1617283800,"date":"2021-04-01","index":10837,"close":283.54,"high":285,"low":281.79,"open":283.54,"volume":1443500},{"timestamp":1617629400,"date":"2021-04-05","index":10838,"close":281.57,"high":286.61,"low":280.57,"open":286,"volume":1727200}]},{"date":"2020-12-17","estimated":4.01,"reported":4.83,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":10756,"close":292.7,"high":296.34,"low":289.78,"open":291.72,"volume":1955800},{"timestamp":1607092200,"date":"2020-12-04","index":10757,"close":294.88,"high":298.98,"low":293.12,"open":294.36,"volume":1847700},{"timestamp":1607351400,"date":"2020-12-07","index":10758,"close":297.04,"high":297.04,"low":293.2,"open":296.9,"volume":1483400},{"timestamp":1607437800,"date":"2020-12-08","index":10759,"close":301.45,"high":303.65,"low":297.72,"open":298,"volume":2889100},{"timestamp":1607524200,"date":"2020-12-09","index":10760,"close":295.32,"high":305.66,"low":293.46,"open":303.5,"volume":2644900},{"timestamp":1607610600,"date":"2020-12-10","index":10761,"close":290.9,"high":294.38,"low":288.61,"open":291.26,"volume":2961000},{"timestamp":1607697000,"date":"2020-12-11","index":10762,"close":289.47,"high":291.88,"low":286.19,"open":289.78,"volume":2354500},{"timestamp":1607956200,"date":"2020-12-14","index":10763,"close":285.54,"high":296.35,"low":285.41,"open":296,"volume":2933900},{"timestamp":1608042600,"date":"2020-12-15","index":10764,"close":285.74,"high":289.46,"low":283.11,"open":286.01,"volume":3018100},{"timestamp":1608129000,"date":"2020-12-16","index":10765,"close":288.81,"high":290.85,"low":286.61,"open":287.38,"volume":2611800},{"timestamp":1608215400,"date":"2020-12-17","index":10766,"close":292.26,"high":293.9,"low":286.22,"open":289.41,"volume":6006900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":10767,"close":275.57,"high":284.52,"low":274.96,"open":283.5,"volume":15457100},{"timestamp":1608561000,"date":"2020-12-21","index":10768,"close":271.94,"high":273.5,"low":268.51,"open":271.66,"volume":4989500},{"timestamp":1608647400,"date":"2020-12-22","index":10769,"close":273.28,"high":273.34,"low":268.28,"open":272.5,"volume":3553600},{"timestamp":1608733800,"date":"2020-12-23","index":10770,"close":270.71,"high":276.64,"low":270.62,"open":273.64,"volume":2350800},{"timestamp":1608820200,"date":"2020-12-24","index":10771,"close":268.82,"high":272.03,"low":267.19,"open":271.36,"volume":1649400},{"timestamp":1609165800,"date":"2020-12-28","index":10772,"close":262.94,"high":270.1,"low":261.81,"open":269.84,"volume":3633100},{"timestamp":1609252200,"date":"2020-12-29","index":10773,"close":261.56,"high":265.45,"low":259.67,"open":263.95,"volume":2676600},{"timestamp":1609338600,"date":"2020-12-30","index":10774,"close":259.98,"high":262.68,"low":258.36,"open":262.2,"volume":2694100},{"timestamp":1609425000,"date":"2020-12-31","index":10775,"close":259.62,"high":260.46,"low":257.51,"open":259.6,"volume":2607800},{"timestamp":1609770600,"date":"2021-01-04","index":10776,"close":253.19,"high":260.5,"low":250.9,"open":260.4,"volume":3797100},{"timestamp":1609857000,"date":"2021-01-05","index":10777,"close":253.18,"high":254.77,"low":250.05,"open":251.5,"volume":3271100}]},{"date":"2020-09-15","estimated":2.69,"reported":4.87,"pre":[{"timestamp":1598880600,"date":"2020-08-31","index":10690,"close":219.84,"high":224.2,"low":219.8,"open":221.8,"volume":1839300},{"timestamp":1598967000,"date":"2020-09-01","index":10691,"close":225.46,"high":226.55,"low":219.14,"open":219.99,"volume":1901800},{"timestamp":1599053400,"date":"2020-09-02","index":10692,"close":227.91,"high":229,"low":223.07,"open":227.12,"volume":1680700},{"timestamp":1599139800,"date":"2020-09-03","index":10693,"close":220.97,"high":231.58,"low":218.59,"open":228.13,"volume":4003800},{"timestamp":1599226200,"date":"2020-09-04","index":10694,"close":226.12,"high":228.24,"low":217.4,"open":222.46,"volume":2879800},{"timestamp":1599571800,"date":"2020-09-08","index":10695,"close":221.05,"high":225.75,"low":219.72,"open":223.79,"volume":2121100},{"timestamp":1599658200,"date":"2020-09-09","index":10696,"close":225.75,"high":228.85,"low":224.12,"open":226,"volume":3222700},{"timestamp":1599744600,"date":"2020-09-10","index":10697,"close":224.44,"high":229.49,"low":222.89,"open":229.49,"volume":2443300},{"timestamp":1599831000,"date":"2020-09-11","index":10698,"close":232.79,"high":233.67,"low":225.47,"open":226.44,"volume":4865200},{"timestamp":1600090200,"date":"2020-09-14","index":10699,"close":236.34,"high":241,"low":232.57,"open":240.99,"volume":6583700},{"timestamp":1600176600,"date":"2020-09-15","index":10700,"close":236.67,"high":239.85,"low":230.51,"open":234.99,"volume":9847300}],"post":[{"timestamp":1600263000,"date":"2020-09-16","index":10701,"close":250.3,"high":256.18,"low":246.3,"open":253.03,"volume":17073300},{"timestamp":1600349400,"date":"2020-09-17","index":10702,"close":244.08,"high":249.8,"low":242.11,"open":242.63,"volume":4254300},{"timestamp":1600435800,"date":"2020-09-18","index":10703,"close":242.78,"high":248.2,"low":241.95,"open":242.97,"volume":4348700},{"timestamp":1600695000,"date":"2020-09-21","index":10704,"close":238.74,"high":239.19,"low":230.27,"open":237.95,"volume":4109500},{"timestamp":1600781400,"date":"2020-09-22","index":10705,"close":243.42,"high":243.78,"low":235.63,"open":239.51,"volume":2651700},{"timestamp":1600867800,"date":"2020-09-23","index":10706,"close":241.42,"high":250.51,"low":241.04,"open":244.99,"volume":3083000},{"timestamp":1600954200,"date":"2020-09-24","index":10707,"close":244.22,"high":247.2,"low":239.5,"open":244.01,"volume":3048300},{"timestamp":1601040600,"date":"2020-09-25","index":10708,"close":250.17,"high":251.9,"low":241.47,"open":241.68,"volume":3212400},{"timestamp":1601299800,"date":"2020-09-28","index":10709,"close":254.44,"high":259.95,"low":254.08,"open":255.27,"volume":3309800},{"timestamp":1601386200,"date":"2020-09-29","index":10710,"close":253.5,"high":258.2,"low":249.12,"open":254.99,"volume":2195400},{"timestamp":1601472600,"date":"2020-09-30","index":10711,"close":251.52,"high":257.51,"low":249.5,"open":253.47,"volume":2506000}]},{"date":"2020-06-30","estimated":1.52,"reported":2.53,"pre":[{"timestamp":1592314200,"date":"2020-06-16","index":10637,"close":135.54,"high":139.37,"low":133,"open":138.15,"volume":1651800},{"timestamp":1592400600,"date":"2020-06-17","index":10638,"close":135.66,"high":137.4,"low":134.87,"open":136.71,"volume":1214400},{"timestamp":1592487000,"date":"2020-06-18","index":10639,"close":138.39,"high":139.34,"low":134.5,"open":134.92,"volume":2416200},{"timestamp":1592573400,"date":"2020-06-19","index":10640,"close":137.63,"high":140.88,"low":135.62,"open":140.76,"volume":2828500},{"timestamp":1592832600,"date":"2020-06-22","index":10641,"close":137.38,"high":137.75,"low":135.2,"open":136.55,"volume":1448100},{"timestamp":1592919000,"date":"2020-06-23","index":10642,"close":139.07,"high":139.84,"low":137.38,"open":138.55,"volume":1385200},{"timestamp":1593005400,"date":"2020-06-24","index":10643,"close":135.09,"high":138,"low":134.13,"open":137.65,"volume":2357300},{"timestamp":1593091800,"date":"2020-06-25","index":10644,"close":136.11,"high":136.28,"low":132.23,"open":133.72,"volume":2310900},{"timestamp":1593178200,"date":"2020-06-26","index":10645,"close":130.08,"high":135.38,"low":129.28,"open":135.2,"volume":3282000},{"timestamp":1593437400,"date":"2020-06-29","index":10646,"close":134.55,"high":134.73,"low":130.12,"open":131.3,"volume":2336200},{"timestamp":1593523800,"date":"2020-06-30","index":10647,"close":140.22,"high":140.75,"low":134.92,"open":136.22,"volume":6473300}],"post":[{"timestamp":1593610200,"date":"2020-07-01","index":10648,"close":156.66,"high":163.65,"low":155.76,"open":158.85,"volume":17967500},{"timestamp":1593696600,"date":"2020-07-02","index":10649,"close":155.48,"high":159.72,"low":155.28,"open":158.6,"volume":4046900},{"timestamp":1594042200,"date":"2020-07-06","index":10650,"close":156.27,"high":158.4,"low":153.66,"open":157.9,"volume":3015800},{"timestamp":1594128600,"date":"2020-07-07","index":10651,"close":158.54,"high":159.95,"low":154.13,"open":154.27,"volume":2582800},{"timestamp":1594215000,"date":"2020-07-08","index":10652,"close":158.56,"high":159.38,"low":156.27,"open":158.12,"volume":2110700},{"timestamp":1594301400,"date":"2020-07-09","index":10653,"close":155.74,"high":158.75,"low":155.32,"open":158,"volume":2238300},{"timestamp":1594387800,"date":"2020-07-10","index":10654,"close":158.59,"high":159.01,"low":155.97,"open":156.2,"volume":1746200},{"timestamp":1594647000,"date":"2020-07-13","index":10655,"close":156.23,"high":160.22,"low":155.66,"open":160,"volume":1735900},{"timestamp":1594733400,"date":"2020-07-14","index":10656,"close":158.5,"high":158.92,"low":155.53,"open":156.23,"volume":1641100},{"timestamp":1594819800,"date":"2020-07-15","index":10657,"close":161.25,"high":162.53,"low":159.04,"open":160.42,"volume":3332800},{"timestamp":1594906200,"date":"2020-07-16","index":10658,"close":166.1,"high":167.1,"low":160.47,"open":161.77,"volume":4100000}]},{"date":"2020-03-17","estimated":1.41,"reported":1.41,"pre":[{"timestamp":1583245800,"date":"2020-03-03","index":10564,"close":133.09,"high":142.17,"low":132.56,"open":140,"volume":4373300},{"timestamp":1583332200,"date":"2020-03-04","index":10565,"close":136.41,"high":136.46,"low":132.18,"open":135.06,"volume":2854700},{"timestamp":1583418600,"date":"2020-03-05","index":10566,"close":129.93,"high":133.14,"low":128.75,"open":132.01,"volume":3150000},{"timestamp":1583505000,"date":"2020-03-06","index":10567,"close":127.68,"high":130.65,"low":123.79,"open":125.75,"volume":3886300},{"timestamp":1583760600,"date":"2020-03-09","index":10568,"close":115.7,"high":121.58,"low":113.85,"open":120.4,"volume":4048100},{"timestamp":1583847000,"date":"2020-03-10","index":10569,"close":120.67,"high":121.75,"low":113.87,"open":120.14,"volume":3564900},{"timestamp":1583933400,"date":"2020-03-11","index":10570,"close":111.01,"high":118.3,"low":108.53,"open":117.39,"volume":4746400},{"timestamp":1584019800,"date":"2020-03-12","index":10571,"close":97,"high":105.18,"low":96.2,"open":103.2,"volume":5156500},{"timestamp":1584106200,"date":"2020-03-13","index":10572,"close":106.63,"high":106.68,"low":96,"open":102.46,"volume":4275000},{"timestamp":1584365400,"date":"2020-03-16","index":10573,"close":90.49,"high":99.87,"low":90.49,"open":92,"volume":4417400},{"timestamp":1584451800,"date":"2020-03-17","index":10574,"close":94.96,"high":100.15,"low":88.69,"open":92.9,"volume":5548700}],"post":[{"timestamp":1584538200,"date":"2020-03-18","index":10575,"close":99.68,"high":100.7,"low":89.8,"open":90.39,"volume":6997700},{"timestamp":1584624600,"date":"2020-03-19","index":10576,"close":111.68,"high":116.16,"low":97.37,"open":98.85,"volume":4646900},{"timestamp":1584711000,"date":"2020-03-20","index":10577,"close":111.06,"high":118.7,"low":106.59,"open":113.88,"volume":4479200},{"timestamp":1584970200,"date":"2020-03-23","index":10578,"close":111.76,"high":115.05,"low":107.25,"open":110.94,"volume":3933900},{"timestamp":1585056600,"date":"2020-03-24","index":10579,"close":120.04,"high":121.8,"low":115.43,"open":118,"volume":3014400},{"timestamp":1585143000,"date":"2020-03-25","index":10580,"close":118.31,"high":126.94,"low":114.93,"open":121.36,"volume":4133200},{"timestamp":1585229400,"date":"2020-03-26","index":10581,"close":125.6,"high":127,"low":119.01,"open":119.36,"volume":2713900},{"timestamp":1585315800,"date":"2020-03-27","index":10582,"close":120.58,"high":124.35,"low":116,"open":120.05,"volume":2619400},{"timestamp":1585575000,"date":"2020-03-30","index":10583,"close":124.31,"high":125.61,"low":119.25,"open":122.38,"volume":2281000},{"timestamp":1585661400,"date":"2020-03-31","index":10584,"close":121.26,"high":124.85,"low":119.26,"open":122.5,"volume":2643800},{"timestamp":1585747800,"date":"2020-04-01","index":10585,"close":113.48,"high":118.75,"low":112.3,"open":116.01,"volume":2569600}]},{"date":"2019-12-17","estimated":2.76,"reported":2.51,"pre":[{"timestamp":1575383400,"date":"2019-12-03","index":10503,"close":151.14,"high":154.47,"low":151.02,"open":154.22,"volume":3766100},{"timestamp":1575469800,"date":"2019-12-04","index":10504,"close":153.87,"high":155.69,"low":152.37,"open":152.64,"volume":2300800},{"timestamp":1575556200,"date":"2019-12-05","index":10505,"close":153.94,"high":154.89,"low":152.34,"open":154.84,"volume":1628200},{"timestamp":1575642600,"date":"2019-12-06","index":10506,"close":156.61,"high":157.29,"low":154.9,"open":155,"volume":2436200},{"timestamp":1575901800,"date":"2019-12-09","index":10507,"close":156.51,"high":157.48,"low":156.02,"open":156.2,"volume":1728200},{"timestamp":1575988200,"date":"2019-12-10","index":10508,"close":157,"high":158.14,"low":155.52,"open":156.5,"volume":1633600},{"timestamp":1576074600,"date":"2019-12-11","index":10509,"close":159.08,"high":159.52,"low":156.39,"open":157.25,"volume":1676000},{"timestamp":1576161000,"date":"2019-12-12","index":10510,"close":164.89,"high":165.82,"low":158.75,"open":159.31,"volume":2987300},{"timestamp":1576247400,"date":"2019-12-13","index":10511,"close":165.67,"high":167.87,"low":163.91,"open":165.64,"volume":2897200},{"timestamp":1576506600,"date":"2019-12-16","index":10512,"close":164.1,"high":168.37,"low":161.5,"open":166.93,"volume":5052100},{"timestamp":1576593000,"date":"2019-12-17","index":10513,"close":163.23,"high":164.78,"low":161.02,"open":161.5,"volume":5926900}],"post":[{"timestamp":1576679400,"date":"2019-12-18","index":10514,"close":146.86,"high":152.77,"low":146.29,"open":151.42,"volume":21540900},{"timestamp":1576765800,"date":"2019-12-19","index":10515,"close":147.02,"high":148.82,"low":146.24,"open":147.07,"volume":5826300},{"timestamp":1576852200,"date":"2019-12-20","index":10516,"close":148.12,"high":148.55,"low":146.67,"open":148.36,"volume":5260300},{"timestamp":1577111400,"date":"2019-12-23","index":10517,"close":151.69,"high":152.76,"low":148.5,"open":149.56,"volume":4367700},{"timestamp":1577197800,"date":"2019-12-24","index":10518,"close":150.78,"high":152.38,"low":150.42,"open":151.07,"volume":1797200},{"timestamp":1577370600,"date":"2019-12-26","index":10519,"close":152.49,"high":152.78,"low":150.51,"open":150.9,"volume":2651300},{"timestamp":1577457000,"date":"2019-12-27","index":10520,"close":152.53,"high":154.11,"low":152.11,"open":153.07,"volume":2693000},{"timestamp":1577716200,"date":"2019-12-30","index":10521,"close":150.14,"high":153.3,"low":149.94,"open":153.1,"volume":2612600},{"timestamp":1577802600,"date":"2019-12-31","index":10522,"close":151.21,"high":151.57,"low":148.75,"open":149.22,"volume":2153400},{"timestamp":1577975400,"date":"2020-01-02","index":10523,"close":155.1,"high":155.1,"low":151.6,"open":152.42,"volume":3027600},{"timestamp":1578061800,"date":"2020-01-03","index":10524,"close":153.18,"high":153.34,"low":151.84,"open":152.5,"volume":2216500}]},{"date":"2019-09-17","estimated":3.15,"reported":3.05,"pre":[{"timestamp":1567517400,"date":"2019-09-03","index":10439,"close":155.37,"high":157.25,"low":153.91,"open":155.79,"volume":1270600},{"timestamp":1567603800,"date":"2019-09-04","index":10440,"close":159.06,"high":159.58,"low":157.22,"open":157.54,"volume":1260400},{"timestamp":1567690200,"date":"2019-09-05","index":10441,"close":164.38,"high":165.36,"low":160.71,"open":161.06,"volume":2119200},{"timestamp":1567776600,"date":"2019-09-06","index":10442,"close":161.87,"high":164.82,"low":161.62,"open":164,"volume":1413400},{"timestamp":1568035800,"date":"2019-09-09","index":10443,"close":167.42,"high":167.63,"low":162.95,"open":163.1,"volume":2271600},{"timestamp":1568122200,"date":"2019-09-10","index":10444,"close":172.26,"high":172.5,"low":166.89,"open":167.33,"volume":2407300},{"timestamp":1568208600,"date":"2019-09-11","index":10445,"close":173.96,"high":173.96,"low":169.69,"open":172.8,"volume":1642700},{"timestamp":1568295000,"date":"2019-09-12","index":10446,"close":173.51,"high":174.68,"low":171.41,"open":174.09,"volume":1520500},{"timestamp":1568381400,"date":"2019-09-13","index":10447,"close":174.1,"high":176.25,"low":173.01,"open":174.9,"volume":1456400},{"timestamp":1568640600,"date":"2019-09-16","index":10448,"close":173.57,"high":174.95,"low":171.01,"open":172.38,"volume":1546400},{"timestamp":1568727000,"date":"2019-09-17","index":10449,"close":173.3,"high":174.44,"low":171.14,"open":172.37,"volume":4053400}],"post":[{"timestamp":1568813400,"date":"2019-09-18","index":10450,"close":150.91,"high":154.57,"low":148.5,"open":153.3,"volume":22812400},{"timestamp":1568899800,"date":"2019-09-19","index":10451,"close":152.45,"high":152.6,"low":149.5,"open":150.22,"volume":5557800},{"timestamp":1568986200,"date":"2019-09-20","index":10452,"close":148.78,"high":153.36,"low":148.45,"open":153.36,"volume":5606500},{"timestamp":1569245400,"date":"2019-09-23","index":10453,"close":145.67,"high":149.1,"low":145.46,"open":147.54,"volume":4084500},{"timestamp":1569331800,"date":"2019-09-24","index":10454,"close":143.25,"high":147.62,"low":142.49,"open":145.93,"volume":5502600},{"timestamp":1569418200,"date":"2019-09-25","index":10455,"close":147.04,"high":147.82,"low":143.15,"open":143.15,"volume":3551200},{"timestamp":1569504600,"date":"2019-09-26","index":10456,"close":145.16,"high":147.48,"low":144.47,"open":147.27,"volume":2033200},{"timestamp":1569591000,"date":"2019-09-27","index":10457,"close":144.96,"high":146.82,"low":143.91,"open":145.67,"volume":1967700},{"timestamp":1569850200,"date":"2019-09-30","index":10458,"close":145.57,"high":146.5,"low":144.96,"open":145.31,"volume":1693400},{"timestamp":1569936600,"date":"2019-10-01","index":10459,"close":141.64,"high":146.84,"low":140.62,"open":145.59,"volume":3434800},{"timestamp":1570023000,"date":"2019-10-02","index":10460,"close":140.78,"high":141.9,"low":139.1,"open":140.16,"volume":2740800}]},{"date":"2019-06-25","estimated":4.85,"reported":5.01,"pre":[{"timestamp":1560259800,"date":"2019-06-11","index":10381,"close":159.44,"high":163.9,"low":158.85,"open":163.46,"volume":1857100},{"timestamp":1560346200,"date":"2019-06-12","index":10382,"close":161.37,"high":162.01,"low":158.08,"open":158.73,"volume":1412600},{"timestamp":1560432600,"date":"2019-06-13","index":10383,"close":165.67,"high":165.88,"low":162.87,"open":163,"volume":2239600},{"timestamp":1560519000,"date":"2019-06-14","index":10384,"close":164.55,"high":165.48,"low":162.26,"open":165.2,"volume":1590200},{"timestamp":1560778200,"date":"2019-06-17","index":10385,"close":163.72,"high":165,"low":163.06,"open":164.47,"volume":1313400},{"timestamp":1560864600,"date":"2019-06-18","index":10386,"close":166.34,"high":169.12,"low":164.71,"open":165.01,"volume":2184300},{"timestamp":1560951000,"date":"2019-06-19","index":10387,"close":166.56,"high":167.45,"low":165.67,"open":166.68,"volume":1608500},{"timestamp":1561037400,"date":"2019-06-20","index":10388,"close":168.5,"high":169.54,"low":166.79,"open":168.39,"volume":2087400},{"timestamp":1561123800,"date":"2019-06-21","index":10389,"close":165.35,"high":168.06,"low":165.13,"open":167.73,"volume":2527500},{"timestamp":1561383000,"date":"2019-06-24","index":10390,"close":160.9,"high":164.98,"low":160.58,"open":164,"volume":3563700},{"timestamp":1561469400,"date":"2019-06-25","index":10391,"close":155.98,"high":160,"low":155.98,"open":159.97,"volume":4793100}],"post":[{"timestamp":1561555800,"date":"2019-06-26","index":10392,"close":159.92,"high":161.26,"low":153.51,"open":156.45,"volume":6247600},{"timestamp":1561642200,"date":"2019-06-27","index":10393,"close":163.31,"high":164.35,"low":160.04,"open":160.4,"volume":3460900},{"timestamp":1561728600,"date":"2019-06-28","index":10394,"close":164.19,"high":166.39,"low":164,"open":164.23,"volume":5311700},{"timestamp":1561987800,"date":"2019-07-01","index":10395,"close":162.97,"high":168.02,"low":161.56,"open":168.02,"volume":2346800},{"timestamp":1562074200,"date":"2019-07-02","index":10396,"close":159.79,"high":163.23,"low":159.51,"open":163.07,"volume":1860200},{"timestamp":1562160600,"date":"2019-07-03","index":10397,"close":161.42,"high":161.53,"low":159.34,"open":160.39,"volume":1180600},{"timestamp":1562333400,"date":"2019-07-05","index":10398,"close":161.97,"high":162.42,"low":159.52,"open":161.08,"volume":1125300},{"timestamp":1562592600,"date":"2019-07-08","index":10399,"close":160.82,"high":161.72,"low":159.04,"open":160.26,"volume":1586300},{"timestamp":1562679000,"date":"2019-07-09","index":10400,"close":159.19,"high":159.94,"low":158.69,"open":159.41,"volume":1218000},{"timestamp":1562765400,"date":"2019-07-10","index":10401,"close":159.99,"high":162.82,"low":159.76,"open":162.17,"volume":2077600},{"timestamp":1562851800,"date":"2019-07-11","index":10402,"close":162.6,"high":163.36,"low":159.76,"open":160.11,"volume":2499000}]},{"date":"2019-03-19","estimated":3.11,"reported":3.03,"pre":[{"timestamp":1551796200,"date":"2019-03-05","index":10313,"close":180.01,"high":181.15,"low":178.55,"open":180.44,"volume":1474500},{"timestamp":1551882600,"date":"2019-03-06","index":10314,"close":178.18,"high":180.76,"low":177.35,"open":180.59,"volume":1441900},{"timestamp":1551969000,"date":"2019-03-07","index":10315,"close":172.86,"high":176.62,"low":172.08,"open":176.2,"volume":3743900},{"timestamp":1552055400,"date":"2019-03-08","index":10316,"close":171.78,"high":172.62,"low":167.61,"open":169.85,"volume":2059100},{"timestamp":1552311000,"date":"2019-03-11","index":10317,"close":176.45,"high":176.62,"low":171.86,"open":172.09,"volume":1683200},{"timestamp":1552397400,"date":"2019-03-12","index":10318,"close":177.17,"high":178.2,"low":175.57,"open":177,"volume":1506100},{"timestamp":1552483800,"date":"2019-03-13","index":10319,"close":179.53,"high":180.1,"low":177.45,"open":178.28,"volume":1222900},{"timestamp":1552570200,"date":"2019-03-14","index":10320,"close":179.08,"high":179.53,"low":177.5,"open":179.24,"volume":1217000},{"timestamp":1552656600,"date":"2019-03-15","index":10321,"close":177.98,"high":181.84,"low":177.59,"open":179.48,"volume":2481500},{"timestamp":1552915800,"date":"2019-03-18","index":10322,"close":182.4,"high":182.42,"low":178.13,"open":178.13,"volume":2230300},{"timestamp":1553002200,"date":"2019-03-19","index":10323,"close":181.41,"high":185,"low":180.68,"open":183.82,"volume":4277000}],"post":[{"timestamp":1553088600,"date":"2019-03-20","index":10324,"close":175.07,"high":175.77,"low":169.66,"open":172.75,"volume":9287800},{"timestamp":1553175000,"date":"2019-03-21","index":10325,"close":178.99,"high":179.34,"low":172.49,"open":174.45,"volume":3156100},{"timestamp":1553261400,"date":"2019-03-22","index":10326,"close":173.99,"high":178.13,"low":173.84,"open":177.55,"volume":2439500},{"timestamp":1553520600,"date":"2019-03-25","index":10327,"close":172.07,"high":174.87,"low":171.37,"open":173.92,"volume":1851000},{"timestamp":1553607000,"date":"2019-03-26","index":10328,"close":175.15,"high":175.24,"low":172.47,"open":173.25,"volume":1430500},{"timestamp":1553693400,"date":"2019-03-27","index":10329,"close":176.09,"high":176.49,"low":174.59,"open":175.12,"volume":1571900},{"timestamp":1553779800,"date":"2019-03-28","index":10330,"close":177.9,"high":178.26,"low":174.85,"open":174.85,"volume":2031500},{"timestamp":1553866200,"date":"2019-03-29","index":10331,"close":181.41,"high":182.09,"low":178.91,"open":179.02,"volume":2171500},{"timestamp":1554125400,"date":"2019-04-01","index":10332,"close":186.45,"high":187,"low":182.22,"open":182.27,"volume":2340900},{"timestamp":1554211800,"date":"2019-04-02","index":10333,"close":184.03,"high":186.66,"low":183.68,"open":186.51,"volume":1553000},{"timestamp":1554298200,"date":"2019-04-03","index":10334,"close":185.19,"high":188,"low":184.28,"open":185.59,"volume":1263900}]},{"date":"2018-12-18","estimated":3.94,"reported":4.03,"pre":[{"timestamp":1543847400,"date":"2018-12-03","index":10252,"close":230.04,"high":234.49,"low":228.27,"open":232.66,"volume":1465900},{"timestamp":1543933800,"date":"2018-12-04","index":10253,"close":215.52,"high":227.55,"low":212.8,"open":227,"volume":3819600},{"timestamp":1544106600,"date":"2018-12-06","index":10254,"close":215.06,"high":215.31,"low":209.5,"open":212,"volume":2248100},{"timestamp":1544193000,"date":"2018-12-07","index":10255,"close":201.39,"high":217.45,"low":200.12,"open":214.7,"volume":3101100},{"timestamp":1544452200,"date":"2018-12-10","index":10256,"close":192.93,"high":198.73,"low":188.51,"open":198.71,"volume":5887300},{"timestamp":1544538600,"date":"2018-12-11","index":10257,"close":189.65,"high":196.5,"low":187.03,"open":195.37,"volume":4584600},{"timestamp":1544625000,"date":"2018-12-12","index":10258,"close":188.27,"high":193.12,"low":187.58,"open":192.39,"volume":3684700},{"timestamp":1544711400,"date":"2018-12-13","index":10259,"close":187.18,"high":189.45,"low":183.55,"open":189.03,"volume":4194800},{"timestamp":1544797800,"date":"2018-12-14","index":10260,"close":184.11,"high":188.75,"low":183.1,"open":185.15,"volume":2558200},{"timestamp":1545057000,"date":"2018-12-17","index":10261,"close":182.19,"high":186.17,"low":181.28,"open":183.11,"volume":3402000},{"timestamp":1545143400,"date":"2018-12-18","index":10262,"close":185.01,"high":186.14,"low":182.95,"open":183.53,"volume":4300800}],"post":[{"timestamp":1545229800,"date":"2018-12-19","index":10263,"close":162.51,"high":171.63,"low":162.5,"open":169.22,"volume":15288500},{"timestamp":1545316200,"date":"2018-12-20","index":10264,"close":159.72,"high":164.99,"low":158.34,"open":161.99,"volume":6552700},{"timestamp":1545402600,"date":"2018-12-21","index":10265,"close":158,"high":159.79,"low":154.66,"open":158.01,"volume":6969400},{"timestamp":1545661800,"date":"2018-12-24","index":10266,"close":152.7,"high":157.73,"low":152.61,"open":156.95,"volume":2935200},{"timestamp":1545834600,"date":"2018-12-26","index":10267,"close":160.15,"high":160.15,"low":150.94,"open":154,"volume":3503100},{"timestamp":1545921000,"date":"2018-12-27","index":10268,"close":161.02,"high":161.02,"low":155.28,"open":158.5,"volume":2880200},{"timestamp":1546007400,"date":"2018-12-28","index":10269,"close":158.98,"high":163.79,"low":158.31,"open":162.26,"volume":2876700},{"timestamp":1546266600,"date":"2018-12-31","index":10270,"close":161.33,"high":161.65,"low":158.9,"open":159.56,"volume":2175300},{"timestamp":1546439400,"date":"2019-01-02","index":10271,"close":163.19,"high":163.38,"low":157.57,"open":158.52,"volume":2125700},{"timestamp":1546525800,"date":"2019-01-03","index":10272,"close":157.19,"high":163.07,"low":156.96,"open":161.79,"volume":3033300},{"timestamp":1546612200,"date":"2019-01-04","index":10273,"close":164.43,"high":164.98,"low":159.5,"open":160.2,"volume":2938600}]},{"date":"2018-09-17","estimated":3.81,"reported":3.46,"pre":[{"timestamp":1535722200,"date":"2018-08-31","index":10188,"close":243.95,"high":246.65,"low":243.44,"open":246.42,"volume":1476000},{"timestamp":1536067800,"date":"2018-09-04","index":10189,"close":241.29,"high":243.93,"low":240.83,"open":243.9,"volume":1891400},{"timestamp":1536154200,"date":"2018-09-05","index":10190,"close":244.76,"high":245.19,"low":240.38,"open":241.06,"volume":1889200},{"timestamp":1536240600,"date":"2018-09-06","index":10191,"close":246.19,"high":247.13,"low":243.05,"open":244.14,"volume":1069400},{"timestamp":1536327000,"date":"2018-09-07","index":10192,"close":245.97,"high":248.33,"low":244.05,"open":245,"volume":1217300},{"timestamp":1536586200,"date":"2018-09-10","index":10193,"close":249.45,"high":250.98,"low":245.53,"open":246.08,"volume":1229900},{"timestamp":1536672600,"date":"2018-09-11","index":10194,"close":249.36,"high":250.14,"low":247.3,"open":248.89,"volume":1151500},{"timestamp":1536759000,"date":"2018-09-12","index":10195,"close":252.98,"high":254.27,"low":248.59,"open":249.36,"volume":1558200},{"timestamp":1536845400,"date":"2018-09-13","index":10196,"close":253.17,"high":257.33,"low":252.78,"open":254.48,"volume":1717600},{"timestamp":1536931800,"date":"2018-09-14","index":10197,"close":255.44,"high":256.91,"low":253.31,"open":253.4,"volume":1253300},{"timestamp":1537191000,"date":"2018-09-17","index":10198,"close":255.73,"high":259.25,"low":253.67,"open":257.27,"volume":2226500}],"post":[{"timestamp":1537277400,"date":"2018-09-18","index":10199,"close":241.58,"high":250,"low":241.22,"open":249.74,"volume":6941200},{"timestamp":1537363800,"date":"2018-09-19","index":10200,"close":242.88,"high":243.51,"low":238.64,"open":241.3,"volume":3288700},{"timestamp":1537450200,"date":"2018-09-20","index":10201,"close":246.81,"high":247.57,"low":244.15,"open":244.65,"volume":2379900},{"timestamp":1537536600,"date":"2018-09-21","index":10202,"close":247.32,"high":250.95,"low":246.83,"open":249.23,"volume":2389800},{"timestamp":1537795800,"date":"2018-09-24","index":10203,"close":243.84,"high":247.12,"low":242.63,"open":246.54,"volume":1716600},{"timestamp":1537882200,"date":"2018-09-25","index":10204,"close":239.2,"high":244.52,"low":238.8,"open":244.32,"volume":2921100},{"timestamp":1537968600,"date":"2018-09-26","index":10205,"close":241.11,"high":243.19,"low":238.9,"open":239.57,"volume":2270900},{"timestamp":1538055000,"date":"2018-09-27","index":10206,"close":240.7,"high":242.18,"low":239.25,"open":241.44,"volume":1422300},{"timestamp":1538141400,"date":"2018-09-28","index":10207,"close":240.79,"high":241.18,"low":237.51,"open":239.92,"volume":1837700},{"timestamp":1538400600,"date":"2018-10-01","index":10208,"close":239.93,"high":243.55,"low":239.37,"open":242.48,"volume":1427100},{"timestamp":1538487000,"date":"2018-10-02","index":10209,"close":239,"high":240.94,"low":238.81,"open":239.48,"volume":1223700}]},{"date":"2018-06-19","estimated":5.71,"reported":5.91,"pre":[{"timestamp":1528205400,"date":"2018-06-05","index":10126,"close":252,"high":252.75,"low":249.75,"open":251.56,"volume":953900},{"timestamp":1528291800,"date":"2018-06-06","index":10127,"close":256.55,"high":256.74,"low":251.51,"open":253.93,"volume":1096300},{"timestamp":1528378200,"date":"2018-06-07","index":10128,"close":257.25,"high":260.62,"low":254.98,"open":257.3,"volume":1758700},{"timestamp":1528464600,"date":"2018-06-08","index":10129,"close":260.15,"high":260.41,"low":256.75,"open":256.97,"volume":1221800},{"timestamp":1528723800,"date":"2018-06-11","index":10130,"close":261.97,"high":263.42,"low":260.14,"open":260.14,"volume":1424300},{"timestamp":1528810200,"date":"2018-06-12","index":10131,"close":265.53,"high":266.67,"low":263.19,"open":263.59,"volume":1782400},{"timestamp":1528896600,"date":"2018-06-13","index":10132,"close":262.92,"high":266.03,"low":262.34,"open":265.97,"volume":1147800},{"timestamp":1528983000,"date":"2018-06-14","index":10133,"close":263.48,"high":264.08,"low":261.36,"open":264,"volume":1015600},{"timestamp":1529069400,"date":"2018-06-15","index":10134,"close":264.56,"high":264.99,"low":260.84,"open":262.51,"volume":1363700},{"timestamp":1529328600,"date":"2018-06-18","index":10135,"close":263.67,"high":264.65,"low":261.58,"open":263.09,"volume":1392400},{"timestamp":1529415000,"date":"2018-06-19","index":10136,"close":258.39,"high":261.51,"low":254.75,"open":261.43,"volume":3160700}],"post":[{"timestamp":1529501400,"date":"2018-06-20","index":10137,"close":251.43,"high":257.31,"low":251.09,"open":257.31,"volume":3906200},{"timestamp":1529587800,"date":"2018-06-21","index":10138,"close":246.72,"high":251.8,"low":245.65,"open":251.51,"volume":3665100},{"timestamp":1529674200,"date":"2018-06-22","index":10139,"close":241.77,"high":248.14,"low":241.5,"open":247.9,"volume":2635600},{"timestamp":1529933400,"date":"2018-06-25","index":10140,"close":234.53,"high":240.33,"low":231.98,"open":239.73,"volume":3605700},{"timestamp":1530019800,"date":"2018-06-26","index":10141,"close":236.85,"high":237.93,"low":233.7,"open":235.6,"volume":1954200},{"timestamp":1530106200,"date":"2018-06-27","index":10142,"close":229.75,"high":238.64,"low":229.64,"open":236.85,"volume":2596500},{"timestamp":1530192600,"date":"2018-06-28","index":10143,"close":226.67,"high":228.06,"low":222.44,"open":226.17,"volume":4067900},{"timestamp":1530279000,"date":"2018-06-29","index":10144,"close":227.06,"high":230.75,"low":227,"open":228.17,"volume":2262700},{"timestamp":1530538200,"date":"2018-07-02","index":10145,"close":229.39,"high":229.63,"low":225.26,"open":225.37,"volume":1587500},{"timestamp":1530624600,"date":"2018-07-03","index":10146,"close":227.61,"high":231.45,"low":227.28,"open":230.59,"volume":922000},{"timestamp":1530797400,"date":"2018-07-05","index":10147,"close":228.58,"high":229.13,"low":225.51,"open":228.34,"volume":1623600}]},{"date":"2018-03-20","estimated":3.11,"reported":3.72,"pre":[{"timestamp":1520346600,"date":"2018-03-06","index":10063,"close":243.04,"high":244.62,"low":241.58,"open":243.57,"volume":1434900},{"timestamp":1520433000,"date":"2018-03-07","index":10064,"close":241.68,"high":243.41,"low":239.5,"open":240,"volume":1648200},{"timestamp":1520519400,"date":"2018-03-08","index":10065,"close":240.47,"high":242.01,"low":236.18,"open":242,"volume":1837500},{"timestamp":1520605800,"date":"2018-03-09","index":10066,"close":247.12,"high":247.39,"low":240.94,"open":242.43,"volume":1644700},{"timestamp":1520861400,"date":"2018-03-12","index":10067,"close":246.54,"high":248.5,"low":245.65,"open":247.08,"volume":1277100},{"timestamp":1520947800,"date":"2018-03-13","index":10068,"close":250.77,"high":252.74,"low":246.78,"open":247.58,"volume":1950400},{"timestamp":1521034200,"date":"2018-03-14","index":10069,"close":246.91,"high":252.5,"low":246.57,"open":252.24,"volume":1539300},{"timestamp":1521120600,"date":"2018-03-15","index":10070,"close":247.4,"high":251.62,"low":247.22,"open":247.55,"volume":1732100},{"timestamp":1521207000,"date":"2018-03-16","index":10071,"close":252.03,"high":254.12,"low":248.02,"open":248.49,"volume":2167000},{"timestamp":1521466200,"date":"2018-03-19","index":10072,"close":249.61,"high":252.8,"low":246.3,"open":251.22,"volume":1984000},{"timestamp":1521552600,"date":"2018-03-20","index":10073,"close":251.99,"high":254.02,"low":249.38,"open":250.55,"volume":3398100}],"post":[{"timestamp":1521639000,"date":"2018-03-21","index":10074,"close":249.02,"high":258,"low":249.01,"open":252.25,"volume":4843700},{"timestamp":1521725400,"date":"2018-03-22","index":10075,"close":236.27,"high":246,"low":235.39,"open":246,"volume":4249800},{"timestamp":1521811800,"date":"2018-03-23","index":10076,"close":229.48,"high":238.74,"low":228.9,"open":237.06,"volume":2666300},{"timestamp":1522071000,"date":"2018-03-26","index":10077,"close":239.85,"high":240.09,"low":231.52,"open":233.75,"volume":2659400},{"timestamp":1522157400,"date":"2018-03-27","index":10078,"close":234.64,"high":241.27,"low":233.18,"open":240.32,"volume":1907100},{"timestamp":1522243800,"date":"2018-03-28","index":10079,"close":234.8,"high":237,"low":232.43,"open":234.64,"volume":1882000},{"timestamp":1522330200,"date":"2018-03-29","index":10080,"close":240.11,"high":242.58,"low":236.8,"open":236.94,"volume":1923500},{"timestamp":1522675800,"date":"2018-04-02","index":10081,"close":238.5,"high":241.88,"low":235.2,"open":239.19,"volume":2063900},{"timestamp":1522762200,"date":"2018-04-03","index":10082,"close":241.04,"high":241.29,"low":237.08,"open":239.22,"volume":1540100},{"timestamp":1522848600,"date":"2018-04-04","index":10083,"close":238.76,"high":239.1,"low":232.53,"open":236.51,"volume":2027400},{"timestamp":1522935000,"date":"2018-04-05","index":10084,"close":241.07,"high":241.94,"low":237.19,"open":239.31,"volume":1153600}]},{"date":"2017-12-19","estimated":2.88,"reported":3.18,"pre":[{"timestamp":1512484200,"date":"2017-12-05","index":10002,"close":235.4,"high":239.51,"low":235.07,"open":238.3,"volume":1592100},{"timestamp":1512570600,"date":"2017-12-06","index":10003,"close":236.39,"high":237.77,"low":233.67,"open":234.65,"volume":1523400},{"timestamp":1512657000,"date":"2017-12-07","index":10004,"close":239.3,"high":240.28,"low":235.75,"open":236.41,"volume":1232200},{"timestamp":1512743400,"date":"2017-12-08","index":10005,"close":240.73,"high":241,"low":238.81,"open":240.27,"volume":1196600},{"timestamp":1513002600,"date":"2017-12-11","index":10006,"close":238.61,"high":241.11,"low":237.26,"open":239.67,"volume":1423000},{"timestamp":1513089000,"date":"2017-12-12","index":10007,"close":239.5,"high":241.37,"low":238.02,"open":238.65,"volume":1731100},{"timestamp":1513175400,"date":"2017-12-13","index":10008,"close":242.02,"high":243.48,"low":239.5,"open":240.39,"volume":1204800},{"timestamp":1513261800,"date":"2017-12-14","index":10009,"close":238.5,"high":242.82,"low":238.31,"open":242.23,"volume":1537000},{"timestamp":1513348200,"date":"2017-12-15","index":10010,"close":240.05,"high":241.74,"low":239.56,"open":240.5,"volume":2227000},{"timestamp":1513607400,"date":"2017-12-18","index":10011,"close":241.91,"high":243.75,"low":241.1,"open":243,"volume":1977900},{"timestamp":1513693800,"date":"2017-12-19","index":10012,"close":242.54,"high":243.52,"low":240.35,"open":242.11,"volume":2330000}],"post":[{"timestamp":1513780200,"date":"2017-12-20","index":10013,"close":251.07,"high":253.24,"low":246.6,"open":252.6,"volume":5898100},{"timestamp":1513866600,"date":"2017-12-21","index":10014,"close":250.17,"high":255.11,"low":248.76,"open":253.84,"volume":3257100},{"timestamp":1513953000,"date":"2017-12-22","index":10015,"close":250.02,"high":251.55,"low":249.17,"open":250.56,"volume":1341200},{"timestamp":1514298600,"date":"2017-12-26","index":10016,"close":249.64,"high":251.25,"low":249.21,"open":250.4,"volume":755900},{"timestamp":1514385000,"date":"2017-12-27","index":10017,"close":250.03,"high":250.35,"low":248.81,"open":250.26,"volume":890200},{"timestamp":1514471400,"date":"2017-12-28","index":10018,"close":248.32,"high":250.62,"low":247.27,"open":250,"volume":1003400},{"timestamp":1514557800,"date":"2017-12-29","index":10019,"close":249.54,"high":250.7,"low":248.58,"open":249,"volume":1162200},{"timestamp":1514903400,"date":"2018-01-02","index":10020,"close":257.6,"high":257.6,"low":250,"open":250.83,"volume":2461300},{"timestamp":1514989800,"date":"2018-01-03","index":10021,"close":260.82,"high":261.57,"low":256.01,"open":257.26,"volume":2149600},{"timestamp":1515076200,"date":"2018-01-04","index":10022,"close":264.88,"high":266.22,"low":262,"open":262.29,"volume":2600400},{"timestamp":1515162600,"date":"2018-01-05","index":10023,"close":265.92,"high":271.39,"low":263.62,"open":266.25,"volume":2863900}]},{"date":"2017-09-19","estimated":3.09,"reported":2.51,"pre":[{"timestamp":1504618200,"date":"2017-09-05","index":9938,"close":213.26,"high":214.92,"low":212.4,"open":214.2,"volume":992000},{"timestamp":1504704600,"date":"2017-09-06","index":9939,"close":211.91,"high":214.73,"low":211.91,"open":214,"volume":1134800},{"timestamp":1504791000,"date":"2017-09-07","index":9940,"close":213.66,"high":214,"low":212.11,"open":212.7,"volume":881600},{"timestamp":1504877400,"date":"2017-09-08","index":9941,"close":210.48,"high":212.69,"low":209.67,"open":212.69,"volume":1601000},{"timestamp":1505136600,"date":"2017-09-11","index":9942,"close":212.4,"high":213,"low":211.01,"open":212.11,"volume":1491900},{"timestamp":1505223000,"date":"2017-09-12","index":9943,"close":215.54,"high":217.3,"low":213.11,"open":213.31,"volume":1580700},{"timestamp":1505309400,"date":"2017-09-13","index":9944,"close":215,"high":215.53,"low":213.61,"open":215.12,"volume":800900},{"timestamp":1505395800,"date":"2017-09-14","index":9945,"close":214.52,"high":216.19,"low":214.03,"open":214.16,"volume":967900},{"timestamp":1505482200,"date":"2017-09-15","index":9946,"close":214.83,"high":217,"low":211.74,"open":212.87,"volume":1811600},{"timestamp":1505741400,"date":"2017-09-18","index":9947,"close":215.08,"high":216.34,"low":214.11,"open":215,"volume":1125800},{"timestamp":1505827800,"date":"2017-09-19","index":9948,"close":216,"high":216.95,"low":215,"open":215.13,"volume":2127000}],"post":[{"timestamp":1505914200,"date":"2017-09-20","index":9949,"close":220.5,"high":222.71,"low":215.57,"open":216.37,"volume":4275900},{"timestamp":1506000600,"date":"2017-09-21","index":9950,"close":218.83,"high":220.78,"low":218,"open":220,"volume":2092300},{"timestamp":1506087000,"date":"2017-09-22","index":9951,"close":220,"high":220.95,"low":217.84,"open":218.85,"volume":1607600},{"timestamp":1506346200,"date":"2017-09-25","index":9952,"close":219.2,"high":220.92,"low":217.6,"open":220.13,"volume":1277500},{"timestamp":1506432600,"date":"2017-09-26","index":9953,"close":219.81,"high":220.32,"low":218.54,"open":218.74,"volume":1404700},{"timestamp":1506519000,"date":"2017-09-27","index":9954,"close":220,"high":220.98,"low":220,"open":220.78,"volume":1262300},{"timestamp":1506605400,"date":"2017-09-28","index":9955,"close":224.26,"high":224.5,"low":219.12,"open":219.62,"volume":1467900},{"timestamp":1506691800,"date":"2017-09-29","index":9956,"close":225.58,"high":226.34,"low":223.49,"open":224.26,"volume":1290200},{"timestamp":1506951000,"date":"2017-10-02","index":9957,"close":226.33,"high":227,"low":224.6,"open":225.51,"volume":1168800},{"timestamp":1507037400,"date":"2017-10-03","index":9958,"close":223,"high":226.9,"low":222.58,"open":226.19,"volume":1291300},{"timestamp":1507123800,"date":"2017-10-04","index":9959,"close":221.32,"high":223.47,"low":221.21,"open":222.87,"volume":1004800}]},{"date":"2017-06-20","estimated":3.88,"reported":4.25,"pre":[{"timestamp":1496755800,"date":"2017-06-06","index":9875,"close":203.17,"high":204.91,"low":200.84,"open":201.29,"volume":2120100},{"timestamp":1496842200,"date":"2017-06-07","index":9876,"close":206.15,"high":206.31,"low":202.42,"open":203.3,"volume":2175700},{"timestamp":1496928600,"date":"2017-06-08","index":9877,"close":205.84,"high":206.93,"low":204.3,"open":206.15,"volume":1975200},{"timestamp":1497015000,"date":"2017-06-09","index":9878,"close":206.4,"high":207.11,"low":204.95,"open":205.89,"volume":1511100},{"timestamp":1497274200,"date":"2017-06-12","index":9879,"close":209.12,"high":209.35,"low":205.26,"open":206.14,"volume":1841300},{"timestamp":1497360600,"date":"2017-06-13","index":9880,"close":209.42,"high":210.65,"low":208.45,"open":209.9,"volume":1210800},{"timestamp":1497447000,"date":"2017-06-14","index":9881,"close":208.9,"high":210.12,"low":207.69,"open":210.12,"volume":1110300},{"timestamp":1497533400,"date":"2017-06-15","index":9882,"close":210.45,"high":210.82,"low":207.76,"open":207.84,"volume":1281100},{"timestamp":1497619800,"date":"2017-06-16","index":9883,"close":210.5,"high":211.88,"low":209.57,"open":210.85,"volume":1842200},{"timestamp":1497879000,"date":"2017-06-19","index":9884,"close":210.95,"high":211.42,"low":208.6,"open":211.23,"volume":2318000},{"timestamp":1497965400,"date":"2017-06-20","index":9885,"close":208.95,"high":211,"low":208.95,"open":210.44,"volume":2344600}],"post":[{"timestamp":1498051800,"date":"2017-06-21","index":9886,"close":212.3,"high":213.86,"low":205.5,"open":208,"volume":3534300},{"timestamp":1498138200,"date":"2017-06-22","index":9887,"close":211.63,"high":212.67,"low":208.61,"open":209.8,"volume":2027300},{"timestamp":1498224600,"date":"2017-06-23","index":9888,"close":215.35,"high":216.96,"low":211.26,"open":211.39,"volume":2547200},{"timestamp":1498483800,"date":"2017-06-26","index":9889,"close":215.36,"high":217.29,"low":215,"open":216.39,"volume":1246600},{"timestamp":1498570200,"date":"2017-06-27","index":9890,"close":214.33,"high":216.13,"low":214.29,"open":215.03,"volume":1541500},{"timestamp":1498656600,"date":"2017-06-28","index":9891,"close":217.15,"high":217.33,"low":215.29,"open":216.19,"volume":1463300},{"timestamp":1498743000,"date":"2017-06-29","index":9892,"close":215.23,"high":217,"low":215,"open":217,"volume":1574000},{"timestamp":1498829400,"date":"2017-06-30","index":9893,"close":217.33,"high":218.36,"low":216.06,"open":216.48,"volume":1412800},{"timestamp":1499088600,"date":"2017-07-03","index":9894,"close":217.38,"high":219.28,"low":217.38,"open":218.49,"volume":991600},{"timestamp":1499261400,"date":"2017-07-05","index":9895,"close":218.31,"high":219.36,"low":217.03,"open":217.4,"volume":1169200},{"timestamp":1499347800,"date":"2017-07-06","index":9896,"close":215.03,"high":218,"low":214.64,"open":217.3,"volume":1501100}]},{"date":"2017-03-21","estimated":2.62,"reported":2.35,"pre":[{"timestamp":1488897000,"date":"2017-03-07","index":9812,"close":192.91,"high":194.6,"low":192.37,"open":193.85,"volume":1217600},{"timestamp":1488983400,"date":"2017-03-08","index":9813,"close":192.92,"high":193.84,"low":192.04,"open":193.11,"volume":1206800},{"timestamp":1489069800,"date":"2017-03-09","index":9814,"close":191.31,"high":192.9,"low":189.9,"open":192.7,"volume":1406200},{"timestamp":1489156200,"date":"2017-03-10","index":9815,"close":192.15,"high":193.36,"low":190.39,"open":192.45,"volume":1226600},{"timestamp":1489411800,"date":"2017-03-13","index":9816,"close":193.12,"high":193.24,"low":191.39,"open":191.87,"volume":1283000},{"timestamp":1489498200,"date":"2017-03-14","index":9817,"close":191.38,"high":193.03,"low":190.98,"open":192.9,"volume":1352200},{"timestamp":1489584600,"date":"2017-03-15","index":9818,"close":193.26,"high":194.26,"low":191.5,"open":191.95,"volume":1412100},{"timestamp":1489671000,"date":"2017-03-16","index":9819,"close":193.11,"high":194,"low":192.44,"open":193.39,"volume":1244000},{"timestamp":1489757400,"date":"2017-03-17","index":9820,"close":194.59,"high":196.09,"low":192.38,"open":193.89,"volume":2390700},{"timestamp":1490016600,"date":"2017-03-20","index":9821,"close":192.27,"high":195.51,"low":192.18,"open":195.05,"volume":2189300},{"timestamp":1490103000,"date":"2017-03-21","index":9822,"close":191.84,"high":193.86,"low":191.68,"open":193.09,"volume":3352300}],"post":[{"timestamp":1490189400,"date":"2017-03-22","index":9823,"close":195.92,"high":197.48,"low":192.5,"open":195.67,"volume":6132700},{"timestamp":1490275800,"date":"2017-03-23","index":9824,"close":189.19,"high":195.14,"low":189.1,"open":195,"volume":3489800},{"timestamp":1490362200,"date":"2017-03-24","index":9825,"close":188.12,"high":190.31,"low":187.23,"open":189.34,"volume":2862300},{"timestamp":1490621400,"date":"2017-03-27","index":9826,"close":187.04,"high":187.62,"low":184.3,"open":186.79,"volume":2405900},{"timestamp":1490707800,"date":"2017-03-28","index":9827,"close":189.89,"high":190.49,"low":187,"open":187,"volume":1675600},{"timestamp":1490794200,"date":"2017-03-29","index":9828,"close":190.92,"high":191.66,"low":189.15,"open":189.44,"volume":1648300},{"timestamp":1490880600,"date":"2017-03-30","index":9829,"close":194.17,"high":194.34,"low":191.68,"open":192.5,"volume":1890800},{"timestamp":1490967000,"date":"2017-03-31","index":9830,"close":195.15,"high":196.23,"low":193.22,"open":193.95,"volume":2175500},{"timestamp":1491226200,"date":"2017-04-03","index":9831,"close":195.36,"high":197.2,"low":194.4,"open":195.86,"volume":1796500},{"timestamp":1491312600,"date":"2017-04-04","index":9832,"close":196.27,"high":196.58,"low":194.65,"open":195.06,"volume":1866400},{"timestamp":1491399000,"date":"2017-04-05","index":9833,"close":195.85,"high":199.17,"low":195.5,"open":197,"volume":1651300}]},{"date":"2016-12-20","estimated":2.9,"reported":2.8,"pre":[{"timestamp":1481034600,"date":"2016-12-06","index":9751,"close":193.33,"high":194.46,"low":191.6,"open":194.36,"volume":1238300},{"timestamp":1481121000,"date":"2016-12-07","index":9752,"close":196.52,"high":196.72,"low":192.28,"open":193.32,"volume":1886100},{"timestamp":1481207400,"date":"2016-12-08","index":9753,"close":197.07,"high":197.3,"low":193.6,"open":196.75,"volume":2951600},{"timestamp":1481293800,"date":"2016-12-09","index":9754,"close":196.6,"high":196.99,"low":195.13,"open":196.29,"volume":1957400},{"timestamp":1481553000,"date":"2016-12-12","index":9755,"close":197.64,"high":198.24,"low":195.7,"open":195.87,"volume":1442700},{"timestamp":1481639400,"date":"2016-12-13","index":9756,"close":201.02,"high":201.57,"low":197.5,"open":198.66,"volume":2237900},{"timestamp":1481725800,"date":"2016-12-14","index":9757,"close":197.92,"high":201,"low":197.61,"open":200.78,"volume":2533200},{"timestamp":1481812200,"date":"2016-12-15","index":9758,"close":197.92,"high":199.77,"low":197.27,"open":197.73,"volume":1216300},{"timestamp":1481898600,"date":"2016-12-16","index":9759,"close":196.48,"high":199.36,"low":195.45,"open":198.82,"volume":3589600},{"timestamp":1482157800,"date":"2016-12-19","index":9760,"close":197.62,"high":198.07,"low":195.75,"open":196.67,"volume":1498100},{"timestamp":1482244200,"date":"2016-12-20","index":9761,"close":198.74,"high":199.49,"low":196.55,"open":198.92,"volume":3068000}],"post":[{"timestamp":1482330600,"date":"2016-12-21","index":9762,"close":192.12,"high":195.97,"low":192.04,"open":194.5,"volume":6406000},{"timestamp":1482417000,"date":"2016-12-22","index":9763,"close":190.89,"high":192.46,"low":190.78,"open":192.24,"volume":2030100},{"timestamp":1482503400,"date":"2016-12-23","index":9764,"close":191.86,"high":193.02,"low":190.81,"open":191.48,"volume":1677400},{"timestamp":1482849000,"date":"2016-12-27","index":9765,"close":190.55,"high":192.53,"low":190.51,"open":191.97,"volume":966500},{"timestamp":1482935400,"date":"2016-12-28","index":9766,"close":188.45,"high":191.57,"low":188.02,"open":190.83,"volume":1555400},{"timestamp":1483021800,"date":"2016-12-29","index":9767,"close":186.95,"high":189.64,"low":186.42,"open":188.85,"volume":1293100},{"timestamp":1483108200,"date":"2016-12-30","index":9768,"close":186.2,"high":187.96,"low":185.68,"open":187.8,"volume":1323200},{"timestamp":1483453800,"date":"2017-01-03","index":9769,"close":187.7,"high":189.67,"low":186.57,"open":186.57,"volume":1708400},{"timestamp":1483540200,"date":"2017-01-04","index":9770,"close":188.71,"high":189.4,"low":187.36,"open":188.5,"volume":1290300},{"timestamp":1483626600,"date":"2017-01-05","index":9771,"close":188.41,"high":190.37,"low":187.95,"open":188.71,"volume":1207800},{"timestamp":1483713000,"date":"2017-01-06","index":9772,"close":190.25,"high":191.74,"low":187.9,"open":188.11,"volume":1658400}]},{"date":"2016-09-20","estimated":2.81,"reported":2.9,"pre":[{"timestamp":1473168600,"date":"2016-09-06","index":9687,"close":164.83,"high":167.1,"low":163.73,"open":167.1,"volume":1169000},{"timestamp":1473255000,"date":"2016-09-07","index":9688,"close":165.2,"high":165.42,"low":163.95,"open":164.48,"volume":897300},{"timestamp":1473341400,"date":"2016-09-08","index":9689,"close":165.4,"high":165.86,"low":163.84,"open":163.91,"volume":831400},{"timestamp":1473427800,"date":"2016-09-09","index":9690,"close":160.85,"high":165.19,"low":160.82,"open":164.1,"volume":1487500},{"timestamp":1473687000,"date":"2016-09-12","index":9691,"close":163.26,"high":164.07,"low":160.06,"open":160.2,"volume":1325400},{"timestamp":1473773400,"date":"2016-09-13","index":9692,"close":160.35,"high":161.98,"low":159.29,"open":161.63,"volume":1317400},{"timestamp":1473859800,"date":"2016-09-14","index":9693,"close":159.45,"high":160.66,"low":159.05,"open":160.06,"volume":1030300},{"timestamp":1473946200,"date":"2016-09-15","index":9694,"close":160.07,"high":160.71,"low":158.52,"open":159,"volume":1397600},{"timestamp":1474032600,"date":"2016-09-16","index":9695,"close":158.89,"high":160.07,"low":158.2,"open":159.33,"volume":2534400},{"timestamp":1474291800,"date":"2016-09-19","index":9696,"close":161.26,"high":162.23,"low":159.55,"open":160.07,"volume":1814400},{"timestamp":1474378200,"date":"2016-09-20","index":9697,"close":162.65,"high":164.13,"low":161.65,"open":161.75,"volume":2689200}],"post":[{"timestamp":1474464600,"date":"2016-09-21","index":9698,"close":173.86,"high":174.32,"low":170.61,"open":170.61,"volume":5308100},{"timestamp":1474551000,"date":"2016-09-22","index":9699,"close":173.66,"high":175.38,"low":172.8,"open":174.39,"volume":3176300},{"timestamp":1474637400,"date":"2016-09-23","index":9700,"close":174.39,"high":175.09,"low":172.63,"open":172.69,"volume":2472500},{"timestamp":1474896600,"date":"2016-09-26","index":9701,"close":175.34,"high":176.16,"low":173.11,"open":174,"volume":2420800},{"timestamp":1474983000,"date":"2016-09-27","index":9702,"close":177.3,"high":177.36,"low":174.47,"open":174.98,"volume":2133200},{"timestamp":1475069400,"date":"2016-09-28","index":9703,"close":175.45,"high":177.25,"low":174.52,"open":176.87,"volume":2280200},{"timestamp":1475155800,"date":"2016-09-29","index":9704,"close":175.12,"high":175.97,"low":173.93,"open":175.45,"volume":1947400},{"timestamp":1475242200,"date":"2016-09-30","index":9705,"close":174.68,"high":176.1,"low":174.37,"open":175.53,"volume":1939300},{"timestamp":1475501400,"date":"2016-10-03","index":9706,"close":174.3,"high":174.71,"low":173.28,"open":173.86,"volume":1453600},{"timestamp":1475587800,"date":"2016-10-04","index":9707,"close":173.6,"high":175.12,"low":172.86,"open":174.72,"volume":1492700},{"timestamp":1475674200,"date":"2016-10-05","index":9708,"close":174.26,"high":175.26,"low":173.84,"open":174.89,"volume":1202600}]},{"date":"2016-06-21","estimated":3.28,"reported":3.3,"pre":[{"timestamp":1465306200,"date":"2016-06-07","index":9624,"close":164.83,"high":165.32,"low":163.81,"open":164.58,"volume":1502800},{"timestamp":1465392600,"date":"2016-06-08","index":9625,"close":164.75,"high":165.9,"low":164.49,"open":164.75,"volume":934100},{"timestamp":1465479000,"date":"2016-06-09","index":9626,"close":164.11,"high":164.43,"low":162.88,"open":163.64,"volume":1043900},{"timestamp":1465565400,"date":"2016-06-10","index":9627,"close":160.87,"high":163.29,"low":160.32,"open":162.76,"volume":1599400},{"timestamp":1465824600,"date":"2016-06-13","index":9628,"close":160.43,"high":161.97,"low":160.3,"open":160.32,"volume":1447600},{"timestamp":1465911000,"date":"2016-06-14","index":9629,"close":159.75,"high":161.45,"low":158.47,"open":160.2,"volume":1299600},{"timestamp":1465997400,"date":"2016-06-15","index":9630,"close":159.66,"high":161.33,"low":159.51,"open":160.03,"volume":1202500},{"timestamp":1466083800,"date":"2016-06-16","index":9631,"close":161.87,"high":162.29,"low":157.51,"open":158.95,"volume":1896300},{"timestamp":1466170200,"date":"2016-06-17","index":9632,"close":162.25,"high":162.74,"low":161.27,"open":161.91,"volume":2247000},{"timestamp":1466429400,"date":"2016-06-20","index":9633,"close":164.47,"high":166.5,"low":163.24,"open":164.28,"volume":2018200},{"timestamp":1466515800,"date":"2016-06-21","index":9634,"close":163.95,"high":164.78,"low":163.21,"open":164.55,"volume":1933300}],"post":[{"timestamp":1466602200,"date":"2016-06-22","index":9635,"close":156.51,"high":162.47,"low":156.4,"open":162.07,"volume":4839100},{"timestamp":1466688600,"date":"2016-06-23","index":9636,"close":157.89,"high":158.66,"low":156.75,"open":157.5,"volume":2269700},{"timestamp":1466775000,"date":"2016-06-24","index":9637,"close":150.57,"high":154.07,"low":149.5,"open":151.95,"volume":5853500},{"timestamp":1467034200,"date":"2016-06-27","index":9638,"close":146.13,"high":149.41,"low":145,"open":149.1,"volume":2933400},{"timestamp":1467120600,"date":"2016-06-28","index":9639,"close":148.1,"high":149.24,"low":146.19,"open":148.52,"volume":1936800},{"timestamp":1467207000,"date":"2016-06-29","index":9640,"close":150.26,"high":150.57,"low":148.85,"open":149.73,"volume":2192100},{"timestamp":1467293400,"date":"2016-06-30","index":9641,"close":151.78,"high":151.8,"low":149.01,"open":150.26,"volume":1716200},{"timestamp":1467379800,"date":"2016-07-01","index":9642,"close":153.84,"high":155.94,"low":153.07,"open":154.47,"volume":2048800},{"timestamp":1467725400,"date":"2016-07-05","index":9643,"close":152.17,"high":153.06,"low":150.35,"open":152.47,"volume":1917300},{"timestamp":1467811800,"date":"2016-07-06","index":9644,"close":151.45,"high":152.1,"low":150,"open":151.59,"volume":1876500},{"timestamp":1467898200,"date":"2016-07-07","index":9645,"close":152.6,"high":153.49,"low":151.32,"open":151.94,"volume":1511000}]},{"date":"2016-03-16","estimated":2.34,"reported":2.51,"pre":[{"timestamp":1456929000,"date":"2016-03-02","index":9557,"close":142.27,"high":143.06,"low":140.85,"open":140.91,"volume":1798500},{"timestamp":1457015400,"date":"2016-03-03","index":9558,"close":143.86,"high":144.19,"low":141.55,"open":141.79,"volume":1821300},{"timestamp":1457101800,"date":"2016-03-04","index":9559,"close":143.91,"high":146.28,"low":143.49,"open":143.49,"volume":1821000},{"timestamp":1457361000,"date":"2016-03-07","index":9560,"close":145.08,"high":145.33,"low":142.26,"open":143.25,"volume":1548600},{"timestamp":1457447400,"date":"2016-03-08","index":9561,"close":142.53,"high":144.83,"low":142.39,"open":144,"volume":1281000},{"timestamp":1457533800,"date":"2016-03-09","index":9562,"close":141.98,"high":142.53,"low":139.89,"open":141.9,"volume":1483800},{"timestamp":1457620200,"date":"2016-03-10","index":9563,"close":141.61,"high":143.25,"low":139.58,"open":142.04,"volume":1168000},{"timestamp":1457706600,"date":"2016-03-11","index":9564,"close":144.42,"high":144.58,"low":142.58,"open":143.35,"volume":1145800},{"timestamp":1457962200,"date":"2016-03-14","index":9565,"close":143.84,"high":144.99,"low":143.25,"open":144.1,"volume":1657300},{"timestamp":1458048600,"date":"2016-03-15","index":9566,"close":143.07,"high":143.32,"low":141.7,"open":142.99,"volume":1769600},{"timestamp":1458135000,"date":"2016-03-16","index":9567,"close":144.27,"high":144.75,"low":141.19,"open":142.5,"volume":2573200}],"post":[{"timestamp":1458221400,"date":"2016-03-17","index":9568,"close":161.34,"high":161.7,"low":154.08,"open":155.23,"volume":8891700},{"timestamp":1458307800,"date":"2016-03-18","index":9569,"close":163.71,"high":163.88,"low":160.36,"open":160.65,"volume":4538100},{"timestamp":1458567000,"date":"2016-03-21","index":9570,"close":164.54,"high":164.84,"low":162.9,"open":163.57,"volume":2154800},{"timestamp":1458653400,"date":"2016-03-22","index":9571,"close":163.42,"high":163.9,"low":162.32,"open":163.55,"volume":1647700},{"timestamp":1458739800,"date":"2016-03-23","index":9572,"close":162.63,"high":163.73,"low":162.37,"open":163.42,"volume":1247500},{"timestamp":1458826200,"date":"2016-03-24","index":9573,"close":162.65,"high":162.8,"low":160.54,"open":161.3,"volume":1100000},{"timestamp":1459171800,"date":"2016-03-28","index":9574,"close":162.19,"high":162.89,"low":160.39,"open":162.57,"volume":1527300},{"timestamp":1459258200,"date":"2016-03-29","index":9575,"close":162.99,"high":163.09,"low":160.67,"open":162.03,"volume":1508800},{"timestamp":1459344600,"date":"2016-03-30","index":9576,"close":161.57,"high":163.47,"low":161.47,"open":163,"volume":1399600},{"timestamp":1459431000,"date":"2016-03-31","index":9577,"close":162.72,"high":162.94,"low":160.65,"open":161.55,"volume":1984300},{"timestamp":1459517400,"date":"2016-04-01","index":9578,"close":163.67,"high":163.99,"low":161.1,"open":162.31,"volume":1504900}]},{"date":"2015-12-16","estimated":2.51,"reported":2.58,"pre":[{"timestamp":1449066600,"date":"2015-12-02","index":9496,"close":157.87,"high":160.04,"low":157.55,"open":159.47,"volume":1611800},{"timestamp":1449153000,"date":"2015-12-03","index":9497,"close":153.63,"high":158.37,"low":153.29,"open":158,"volume":2588300},{"timestamp":1449239400,"date":"2015-12-04","index":9498,"close":155.47,"high":155.73,"low":153.33,"open":154.57,"volume":2250800},{"timestamp":1449498600,"date":"2015-12-07","index":9499,"close":152.57,"high":154.34,"low":151.5,"open":153.86,"volume":1845700},{"timestamp":1449585000,"date":"2015-12-08","index":9500,"close":148.39,"high":152.11,"low":147.97,"open":151.58,"volume":2155000},{"timestamp":1449671400,"date":"2015-12-09","index":9501,"close":147.05,"high":149.87,"low":146.42,"open":147.46,"volume":2049900},{"timestamp":1449757800,"date":"2015-12-10","index":9502,"close":148.49,"high":149.7,"low":146.78,"open":146.8,"volume":1638900},{"timestamp":1449844200,"date":"2015-12-11","index":9503,"close":144.26,"high":147.48,"low":144.18,"open":146.39,"volume":2696000},{"timestamp":1450103400,"date":"2015-12-14","index":9504,"close":143.69,"high":143.79,"low":140.89,"open":143,"volume":3089800},{"timestamp":1450189800,"date":"2015-12-15","index":9505,"close":144.69,"high":147.49,"low":144.06,"open":144.19,"volume":2933100},{"timestamp":1450276200,"date":"2015-12-16","index":9506,"close":148.83,"high":149.63,"low":145.75,"open":145.89,"volume":3032800}],"post":[{"timestamp":1450362600,"date":"2015-12-17","index":9507,"close":151.84,"high":157.51,"low":151.53,"open":156.85,"volume":5865000},{"timestamp":1450449000,"date":"2015-12-18","index":9508,"close":147.15,"high":150.59,"low":146.71,"open":150.34,"volume":5141500},{"timestamp":1450708200,"date":"2015-12-21","index":9509,"close":145.75,"high":148.54,"low":144.73,"open":147.55,"volume":2065000},{"timestamp":1450794600,"date":"2015-12-22","index":9510,"close":148.41,"high":148.79,"low":146.02,"open":146.45,"volume":2202500},{"timestamp":1450881000,"date":"2015-12-23","index":9511,"close":150.72,"high":151.24,"low":148.55,"open":148.83,"volume":1794900},{"timestamp":1450967400,"date":"2015-12-24","index":9512,"close":149.65,"high":150.9,"low":148.71,"open":150.22,"volume":1148600},{"timestamp":1451313000,"date":"2015-12-28","index":9513,"close":148.41,"high":149.59,"low":147.02,"open":149,"volume":1805200},{"timestamp":1451399400,"date":"2015-12-29","index":9514,"close":149.24,"high":149.74,"low":148.15,"open":149.3,"volume":1055600},{"timestamp":1451485800,"date":"2015-12-30","index":9515,"close":149.18,"high":150.14,"low":148.01,"open":148.85,"volume":1217700},{"timestamp":1451572200,"date":"2015-12-31","index":9516,"close":148.99,"high":150.35,"low":148.11,"open":148.27,"volume":1461500},{"timestamp":1451917800,"date":"2016-01-04","index":9517,"close":143.43,"high":147,"low":142.8,"open":146.41,"volume":3331500}]},{"date":"2015-09-16","estimated":2.46,"reported":2.42,"pre":[{"timestamp":1441114200,"date":"2015-09-01","index":9432,"close":148.03,"high":150.99,"low":147.51,"open":147.98,"volume":2839000},{"timestamp":1441200600,"date":"2015-09-02","index":9433,"close":150.82,"high":150.88,"low":148.08,"open":150,"volume":1745300},{"timestamp":1441287000,"date":"2015-09-03","index":9434,"close":151.21,"high":153.28,"low":150.66,"open":152.01,"volume":1781300},{"timestamp":1441373400,"date":"2015-09-04","index":9435,"close":148.61,"high":149.9,"low":147.32,"open":149.49,"volume":1480200},{"timestamp":1441719000,"date":"2015-09-08","index":9436,"close":153.29,"high":153.53,"low":150.46,"open":151.01,"volume":1708000},{"timestamp":1441805400,"date":"2015-09-09","index":9437,"close":151.56,"high":155,"low":151.27,"open":154.68,"volume":1891900},{"timestamp":1441891800,"date":"2015-09-10","index":9438,"close":149.57,"high":151.82,"low":149.24,"open":151.16,"volume":2362900},{"timestamp":1441978200,"date":"2015-09-11","index":9439,"close":151.08,"high":151.33,"low":147.58,"open":149,"volume":2380600},{"timestamp":1442237400,"date":"2015-09-14","index":9440,"close":150.23,"high":150.93,"low":149.21,"open":150.74,"volume":2595200},{"timestamp":1442323800,"date":"2015-09-15","index":9441,"close":154,"high":155.63,"low":150.63,"open":150.95,"volume":3237300},{"timestamp":1442410200,"date":"2015-09-16","index":9442,"close":149.63,"high":152.18,"low":146.66,"open":151.41,"volume":6205400}],"post":[{"timestamp":1442496600,"date":"2015-09-17","index":9443,"close":149.49,"high":151.87,"low":148.35,"open":149.29,"volume":2879000},{"timestamp":1442583000,"date":"2015-09-18","index":9444,"close":145.3,"high":148.23,"low":144.88,"open":147.8,"volume":3603700},{"timestamp":1442842200,"date":"2015-09-21","index":9445,"close":146.01,"high":146.81,"low":144.6,"open":145.79,"volume":2444600},{"timestamp":1442928600,"date":"2015-09-22","index":9446,"close":143.97,"high":144.52,"low":142.45,"open":144.18,"volume":2425600},{"timestamp":1443015000,"date":"2015-09-23","index":9447,"close":143.65,"high":144.82,"low":143.02,"open":144.17,"volume":1651800},{"timestamp":1443101400,"date":"2015-09-24","index":9448,"close":142.44,"high":142.87,"low":141.1,"open":142.23,"volume":2097400},{"timestamp":1443187800,"date":"2015-09-25","index":9449,"close":144.45,"high":145.77,"low":142.86,"open":143.52,"volume":1731400},{"timestamp":1443447000,"date":"2015-09-28","index":9450,"close":140.74,"high":143.64,"low":140.58,"open":143,"volume":1765200},{"timestamp":1443533400,"date":"2015-09-29","index":9451,"close":141.93,"high":142.21,"low":140.01,"open":140.74,"volume":1444200},{"timestamp":1443619800,"date":"2015-09-30","index":9452,"close":143.98,"high":144.6,"low":142.92,"open":143.53,"volume":1711100},{"timestamp":1443706200,"date":"2015-10-01","index":9453,"close":144.71,"high":145.42,"low":143.63,"open":143.88,"volume":1639200}]},{"date":"2015-06-17","estimated":2.68,"reported":2.66,"pre":[{"timestamp":1433338200,"date":"2015-06-03","index":9369,"close":179.92,"high":180.29,"low":175.72,"open":176.5,"volume":1930900},{"timestamp":1433424600,"date":"2015-06-04","index":9370,"close":179.63,"high":179.99,"low":178.77,"open":178.9,"volume":1355000},{"timestamp":1433511000,"date":"2015-06-05","index":9371,"close":182.24,"high":183.03,"low":178.6,"open":179.52,"volume":1940400},{"timestamp":1433770200,"date":"2015-06-08","index":9372,"close":179.89,"high":182,"low":179.64,"open":181.92,"volume":1617700},{"timestamp":1433856600,"date":"2015-06-09","index":9373,"close":180.37,"high":181.6,"low":179,"open":179.95,"volume":991300},{"timestamp":1433943000,"date":"2015-06-10","index":9374,"close":182.32,"high":183.9,"low":179.69,"open":180.34,"volume":1869400},{"timestamp":1434029400,"date":"2015-06-11","index":9375,"close":184.98,"high":185.19,"low":182.84,"open":184.29,"volume":1918600},{"timestamp":1434115800,"date":"2015-06-12","index":9376,"close":183.63,"high":184.82,"low":182.76,"open":184.05,"volume":1680000},{"timestamp":1434375000,"date":"2015-06-15","index":9377,"close":182.66,"high":183.27,"low":181.45,"open":182.53,"volume":1408000},{"timestamp":1434461400,"date":"2015-06-16","index":9378,"close":182.13,"high":183.5,"low":179.84,"open":182.02,"volume":2428100},{"timestamp":1434547800,"date":"2015-06-17","index":9379,"close":176.73,"high":178.88,"low":174.51,"open":178.03,"volume":4032200}],"post":[{"timestamp":1434634200,"date":"2015-06-18","index":9380,"close":178.39,"high":180.19,"low":176.56,"open":176.56,"volume":2986600},{"timestamp":1434720600,"date":"2015-06-19","index":9381,"close":175.94,"high":178.34,"low":175.94,"open":177.36,"volume":2448700},{"timestamp":1434979800,"date":"2015-06-22","index":9382,"close":176.28,"high":177.65,"low":176,"open":176.76,"volume":1732600},{"timestamp":1435066200,"date":"2015-06-23","index":9383,"close":175.27,"high":176.83,"low":174.66,"open":176.7,"volume":1532500},{"timestamp":1435152600,"date":"2015-06-24","index":9384,"close":173.42,"high":175.78,"low":172.42,"open":175,"volume":1750000},{"timestamp":1435239000,"date":"2015-06-25","index":9385,"close":172.8,"high":174.02,"low":172.59,"open":173.63,"volume":1527400},{"timestamp":1435325400,"date":"2015-06-26","index":9386,"close":173.66,"high":174.11,"low":173.17,"open":173.67,"volume":1678900},{"timestamp":1435584600,"date":"2015-06-29","index":9387,"close":171.02,"high":173.12,"low":170.69,"open":171.62,"volume":2335800},{"timestamp":1435671000,"date":"2015-06-30","index":9388,"close":170.4,"high":172.84,"low":169.96,"open":172.32,"volume":1551800},{"timestamp":1435757400,"date":"2015-07-01","index":9389,"close":169.81,"high":172.46,"low":169.64,"open":172.11,"volume":1412100},{"timestamp":1435843800,"date":"2015-07-02","index":9390,"close":171.13,"high":171.35,"low":169.95,"open":170.2,"volume":1182000}]},{"date":"2015-03-18","estimated":1.87,"reported":2.01,"pre":[{"timestamp":1425479400,"date":"2015-03-04","index":9306,"close":174.62,"high":175.78,"low":174.41,"open":175.56,"volume":1035300},{"timestamp":1425565800,"date":"2015-03-05","index":9307,"close":174.82,"high":175.34,"low":173.52,"open":175.34,"volume":932200},{"timestamp":1425652200,"date":"2015-03-06","index":9308,"close":173.19,"high":175.21,"low":173,"open":174.03,"volume":1132300},{"timestamp":1425907800,"date":"2015-03-09","index":9309,"close":172.91,"high":174.18,"low":172.64,"open":172.85,"volume":1539100},{"timestamp":1425994200,"date":"2015-03-10","index":9310,"close":170,"high":172.06,"low":170,"open":171.22,"volume":1478400},{"timestamp":1426080600,"date":"2015-03-11","index":9311,"close":171.56,"high":172.33,"low":170,"open":170,"volume":1351800},{"timestamp":1426167000,"date":"2015-03-12","index":9312,"close":173.58,"high":173.63,"low":171.97,"open":171.97,"volume":987900},{"timestamp":1426253400,"date":"2015-03-13","index":9313,"close":173.32,"high":174.81,"low":172.33,"open":173.59,"volume":1150600},{"timestamp":1426512600,"date":"2015-03-16","index":9314,"close":177.32,"high":177.46,"low":174.21,"open":174.21,"volume":1796700},{"timestamp":1426599000,"date":"2015-03-17","index":9315,"close":175.71,"high":178.6,"low":175.71,"open":176.89,"volume":2721100},{"timestamp":1426685400,"date":"2015-03-18","index":9316,"close":173.3,"high":174.14,"low":170.51,"open":172,"volume":4244300}],"post":[{"timestamp":1426771800,"date":"2015-03-19","index":9317,"close":173.85,"high":175.13,"low":172.5,"open":173.59,"volume":2095900},{"timestamp":1426858200,"date":"2015-03-20","index":9318,"close":172.04,"high":174.34,"low":171.88,"open":174.1,"volume":2701600},{"timestamp":1427117400,"date":"2015-03-23","index":9319,"close":170.64,"high":172.28,"low":170.64,"open":172.17,"volume":1754200},{"timestamp":1427203800,"date":"2015-03-24","index":9320,"close":169.16,"high":170.5,"low":169.16,"open":170.29,"volume":1237400},{"timestamp":1427290200,"date":"2015-03-25","index":9321,"close":165.43,"high":169.8,"low":165.35,"open":169.74,"volume":1978400},{"timestamp":1427376600,"date":"2015-03-26","index":9322,"close":165.49,"high":166.63,"low":163.6,"open":164.28,"volume":1752700},{"timestamp":1427463000,"date":"2015-03-27","index":9323,"close":164.59,"high":165.62,"low":164.51,"open":165.05,"volume":917100},{"timestamp":1427722200,"date":"2015-03-30","index":9324,"close":166.75,"high":167.38,"low":164.98,"open":165.05,"volume":1529600},{"timestamp":1427808600,"date":"2015-03-31","index":9325,"close":165.45,"high":166.47,"low":165,"open":166,"volume":1568200},{"timestamp":1427895000,"date":"2015-04-01","index":9326,"close":166.24,"high":166.5,"low":164.28,"open":165.02,"volume":1611200},{"timestamp":1427981400,"date":"2015-04-02","index":9327,"close":166.22,"high":166.81,"low":165.7,"open":166.71,"volume":1642500}]},{"date":"2014-12-17","estimated":2.22,"reported":2.14,"pre":[{"timestamp":1417617000,"date":"2014-12-03","index":9245,"close":180.04,"high":180.7,"low":179.49,"open":180.7,"volume":1695800},{"timestamp":1417703400,"date":"2014-12-04","index":9246,"close":180.18,"high":180.75,"low":179.34,"open":180.25,"volume":1431400},{"timestamp":1417789800,"date":"2014-12-05","index":9247,"close":182.03,"high":182.18,"low":180.2,"open":180.25,"volume":1246300},{"timestamp":1418049000,"date":"2014-12-08","index":9248,"close":181.53,"high":183.51,"low":181.26,"open":182.95,"volume":1885300},{"timestamp":1418135400,"date":"2014-12-09","index":9249,"close":178.77,"high":180,"low":176.53,"open":179.79,"volume":2240900},{"timestamp":1418221800,"date":"2014-12-10","index":9250,"close":176.46,"high":179.6,"low":176.36,"open":179.4,"volume":2079600},{"timestamp":1418308200,"date":"2014-12-11","index":9251,"close":176.88,"high":178.61,"low":176.54,"open":177.89,"volume":2082700},{"timestamp":1418394600,"date":"2014-12-12","index":9252,"close":175.79,"high":178.5,"low":175.34,"open":176.38,"volume":1858500},{"timestamp":1418653800,"date":"2014-12-15","index":9253,"close":176.27,"high":178.97,"low":174.76,"open":176.82,"volume":2486000},{"timestamp":1418740200,"date":"2014-12-16","index":9254,"close":174.26,"high":178.1,"low":174.26,"open":176.71,"volume":2784300},{"timestamp":1418826600,"date":"2014-12-17","index":9255,"close":167.78,"high":170,"low":163.57,"open":169.79,"volume":8744900}],"post":[{"timestamp":1418913000,"date":"2014-12-18","index":9256,"close":174.38,"high":174.38,"low":170,"open":170.95,"volume":3803000},{"timestamp":1418999400,"date":"2014-12-19","index":9257,"close":174.22,"high":175.71,"low":172.36,"open":174.2,"volume":3857200},{"timestamp":1419258600,"date":"2014-12-22","index":9258,"close":176.87,"high":177.08,"low":174.33,"open":175.24,"volume":1897700},{"timestamp":1419345000,"date":"2014-12-23","index":9259,"close":176.94,"high":178.34,"low":176.08,"open":177.71,"volume":999200},{"timestamp":1419431400,"date":"2014-12-24","index":9260,"close":176.42,"high":177.92,"low":176.31,"open":177.04,"volume":571700},{"timestamp":1419604200,"date":"2014-12-26","index":9261,"close":175.9,"high":177.16,"low":175.38,"open":176.58,"volume":740800},{"timestamp":1419863400,"date":"2014-12-29","index":9262,"close":175.52,"high":175.94,"low":174.55,"open":174.96,"volume":778800},{"timestamp":1419949800,"date":"2014-12-30","index":9263,"close":175,"high":176.49,"low":174.11,"open":174.62,"volume":765900},{"timestamp":1420036200,"date":"2014-12-31","index":9264,"close":173.66,"high":176.28,"low":173.51,"open":175.7,"volume":854200},{"timestamp":1420209000,"date":"2015-01-02","index":9265,"close":172.45,"high":174.64,"low":170.33,"open":173.78,"volume":1249700},{"timestamp":1420468200,"date":"2015-01-05","index":9266,"close":169.8,"high":171.93,"low":169.35,"open":171.82,"volume":1726100}]},{"date":"2014-09-17","estimated":1.96,"reported":2.1,"pre":[{"timestamp":1409751000,"date":"2014-09-03","index":9181,"close":151.71,"high":152.21,"low":150.37,"open":150.48,"volume":1479300},{"timestamp":1409837400,"date":"2014-09-04","index":9182,"close":152.04,"high":154.24,"low":151.69,"open":152.22,"volume":1748300},{"timestamp":1409923800,"date":"2014-09-05","index":9183,"close":153.3,"high":153.35,"low":150.1,"open":151.55,"volume":1208100},{"timestamp":1410183000,"date":"2014-09-08","index":9184,"close":152.4,"high":153.25,"low":151.89,"open":152.54,"volume":1349200},{"timestamp":1410269400,"date":"2014-09-09","index":9185,"close":151,"high":152.4,"low":150.69,"open":152.19,"volume":1001600},{"timestamp":1410355800,"date":"2014-09-10","index":9186,"close":150.76,"high":151.07,"low":150.01,"open":150.95,"volume":993200},{"timestamp":1410442200,"date":"2014-09-11","index":9187,"close":152.53,"high":152.99,"low":150.01,"open":150.08,"volume":1029100},{"timestamp":1410528600,"date":"2014-09-12","index":9188,"close":153.77,"high":154.09,"low":152.54,"open":153.18,"volume":1564600},{"timestamp":1410787800,"date":"2014-09-15","index":9189,"close":154.04,"high":154.32,"low":152.01,"open":154,"volume":1684600},{"timestamp":1410874200,"date":"2014-09-16","index":9190,"close":154.66,"high":155.06,"low":153.05,"open":154.81,"volume":2224400},{"timestamp":1410960600,"date":"2014-09-17","index":9191,"close":159.71,"high":161.65,"low":159.2,"open":159.7,"volume":4338900}],"post":[{"timestamp":1411047000,"date":"2014-09-18","index":9192,"close":158.93,"high":161.25,"low":158.69,"open":159.8,"volume":3393100},{"timestamp":1411133400,"date":"2014-09-19","index":9193,"close":158.33,"high":160.26,"low":158.33,"open":160.09,"volume":4271100},{"timestamp":1411392600,"date":"2014-09-22","index":9194,"close":157.86,"high":158.85,"low":157.81,"open":158.01,"volume":1621300},{"timestamp":1411479000,"date":"2014-09-23","index":9195,"close":158,"high":159,"low":157.46,"open":157.59,"volume":1357700},{"timestamp":1411565400,"date":"2014-09-24","index":9196,"close":159.31,"high":159.54,"low":157.8,"open":158.37,"volume":1497300},{"timestamp":1411651800,"date":"2014-09-25","index":9197,"close":157.16,"high":159.52,"low":157.04,"open":159.29,"volume":1132900},{"timestamp":1411738200,"date":"2014-09-26","index":9198,"close":159.78,"high":160.35,"low":157.52,"open":157.57,"volume":1239400},{"timestamp":1411997400,"date":"2014-09-29","index":9199,"close":162.18,"high":162.52,"low":158.53,"open":158.84,"volume":2055100},{"timestamp":1412083800,"date":"2014-09-30","index":9200,"close":161.45,"high":163.84,"low":161.3,"open":162.21,"volume":2875900},{"timestamp":1412170200,"date":"2014-10-01","index":9201,"close":158.14,"high":161.39,"low":157.64,"open":161,"volume":2429500},{"timestamp":1412256600,"date":"2014-10-02","index":9202,"close":159.03,"high":159.35,"low":156.7,"open":158.16,"volume":1747200}]},{"date":"2014-06-18","estimated":2.36,"reported":2.46,"pre":[{"timestamp":1401888600,"date":"2014-06-04","index":9118,"close":143,"high":143.31,"low":142.38,"open":142.74,"volume":1091200},{"timestamp":1401975000,"date":"2014-06-05","index":9119,"close":142.65,"high":143.99,"low":142.36,"open":143.47,"volume":1953400},{"timestamp":1402061400,"date":"2014-06-06","index":9120,"close":142.7,"high":143.3,"low":142.28,"open":142.83,"volume":2273800},{"timestamp":1402320600,"date":"2014-06-09","index":9121,"close":143.65,"high":144.4,"low":142.69,"open":142.69,"volume":1661900},{"timestamp":1402407000,"date":"2014-06-10","index":9122,"close":143.79,"high":143.91,"low":142.81,"open":142.97,"volume":1087800},{"timestamp":1402493400,"date":"2014-06-11","index":9123,"close":142.75,"high":143.09,"low":141.94,"open":143.07,"volume":1016000},{"timestamp":1402579800,"date":"2014-06-12","index":9124,"close":139.21,"high":142.28,"low":139.14,"open":142.09,"volume":1594000},{"timestamp":1402666200,"date":"2014-06-13","index":9125,"close":140.27,"high":140.7,"low":139.09,"open":139.53,"volume":1266600},{"timestamp":1402925400,"date":"2014-06-16","index":9126,"close":139.45,"high":140.48,"low":139.25,"open":139.82,"volume":1458400},{"timestamp":1403011800,"date":"2014-06-17","index":9127,"close":140.31,"high":141.07,"low":138.3,"open":139.05,"volume":1857000},{"timestamp":1403098200,"date":"2014-06-18","index":9128,"close":148.95,"high":149.37,"low":145.09,"open":145.35,"volume":5650700}],"post":[{"timestamp":1403184600,"date":"2014-06-19","index":9129,"close":147.6,"high":149.33,"low":146.83,"open":147.96,"volume":3368900},{"timestamp":1403271000,"date":"2014-06-20","index":9130,"close":148.12,"high":148.46,"low":147.66,"open":147.84,"volume":2758700},{"timestamp":1403530200,"date":"2014-06-23","index":9131,"close":148.88,"high":149.68,"low":147.96,"open":148,"volume":2654200},{"timestamp":1403616600,"date":"2014-06-24","index":9132,"close":149.68,"high":151.15,"low":148.44,"open":148.44,"volume":3019400},{"timestamp":1403703000,"date":"2014-06-25","index":9133,"close":151.42,"high":151.89,"low":148.82,"open":149.11,"volume":2022300},{"timestamp":1403789400,"date":"2014-06-26","index":9134,"close":151.5,"high":151.68,"low":150.05,"open":151.36,"volume":1163000},{"timestamp":1403875800,"date":"2014-06-27","index":9135,"close":151.41,"high":151.76,"low":150.76,"open":151.29,"volume":1945500},{"timestamp":1404135000,"date":"2014-06-30","index":9136,"close":151.38,"high":151.67,"low":150.66,"open":151.4,"volume":1433000},{"timestamp":1404221400,"date":"2014-07-01","index":9137,"close":152.38,"high":152.84,"low":151.57,"open":152,"volume":1445000},{"timestamp":1404307800,"date":"2014-07-02","index":9138,"close":152.27,"high":153.24,"low":152.08,"open":152.27,"volume":1236300},{"timestamp":1404394200,"date":"2014-07-03","index":9139,"close":153.61,"high":153.74,"low":152.54,"open":152.79,"volume":660800}]},{"date":"2014-03-19","estimated":1.45,"reported":1.23,"pre":[{"timestamp":1394029800,"date":"2014-03-05","index":9055,"close":136.91,"high":137.6,"low":136.51,"open":137.24,"volume":1292200},{"timestamp":1394116200,"date":"2014-03-06","index":9056,"close":137.29,"high":137.64,"low":136.19,"open":137.25,"volume":1581300},{"timestamp":1394202600,"date":"2014-03-07","index":9057,"close":137.43,"high":138.6,"low":136.96,"open":137.92,"volume":1353800},{"timestamp":1394458200,"date":"2014-03-10","index":9058,"close":137.86,"high":138.39,"low":136.81,"open":137.03,"volume":1720700},{"timestamp":1394544600,"date":"2014-03-11","index":9059,"close":137.29,"high":138.07,"low":136.71,"open":137.74,"volume":1483500},{"timestamp":1394631000,"date":"2014-03-12","index":9060,"close":137.79,"high":138.14,"low":136,"open":136.8,"volume":1275600},{"timestamp":1394717400,"date":"2014-03-13","index":9061,"close":136.68,"high":139.29,"low":135.88,"open":138.36,"volume":2286000},{"timestamp":1394803800,"date":"2014-03-14","index":9062,"close":136.76,"high":137.75,"low":136.02,"open":136.38,"volume":2629200},{"timestamp":1395063000,"date":"2014-03-17","index":9063,"close":137.58,"high":138.61,"low":137.11,"open":137.71,"volume":3855000},{"timestamp":1395149400,"date":"2014-03-18","index":9064,"close":138.57,"high":139.19,"low":137.35,"open":137.59,"volume":2578900},{"timestamp":1395235800,"date":"2014-03-19","index":9065,"close":138.38,"high":141.17,"low":137.14,"open":138.11,"volume":3110400}],"post":[{"timestamp":1395322200,"date":"2014-03-20","index":9066,"close":136.5,"high":137.73,"low":135.24,"open":137.03,"volume":3377700},{"timestamp":1395408600,"date":"2014-03-21","index":9067,"close":136.79,"high":138,"low":136.02,"open":137.51,"volume":5017900},{"timestamp":1395667800,"date":"2014-03-24","index":9068,"close":134.95,"high":137.2,"low":134.87,"open":137.15,"volume":3206900},{"timestamp":1395754200,"date":"2014-03-25","index":9069,"close":134.16,"high":135.68,"low":132.52,"open":134.88,"volume":4336800},{"timestamp":1395840600,"date":"2014-03-26","index":9070,"close":132.12,"high":135.31,"low":132.09,"open":134.48,"volume":2870700},{"timestamp":1395927000,"date":"2014-03-27","index":9071,"close":132.11,"high":132.64,"low":131.3,"open":132,"volume":3042800},{"timestamp":1396013400,"date":"2014-03-28","index":9072,"close":132.01,"high":133.4,"low":132.01,"open":132.44,"volume":5019100},{"timestamp":1396272600,"date":"2014-03-31","index":9073,"close":132.56,"high":133.24,"low":131.87,"open":132.52,"volume":4368000},{"timestamp":1396359000,"date":"2014-04-01","index":9074,"close":134.11,"high":134.11,"low":132.78,"open":133,"volume":2513800},{"timestamp":1396445400,"date":"2014-04-02","index":9075,"close":134.76,"high":135.2,"low":133.94,"open":134.1,"volume":1747800},{"timestamp":1396531800,"date":"2014-04-03","index":9076,"close":135.3,"high":136.12,"low":134.7,"open":134.7,"volume":1987600}]},{"date":"2013-12-18","estimated":1.64,"reported":1.57,"pre":[{"timestamp":1386167400,"date":"2013-12-04","index":8994,"close":138.71,"high":140,"low":136.81,"open":137.66,"volume":1187900},{"timestamp":1386253800,"date":"2013-12-05","index":8995,"close":138.22,"high":139.67,"low":137.67,"open":137.9,"volume":1161200},{"timestamp":1386340200,"date":"2013-12-06","index":8996,"close":139.39,"high":140.17,"low":139.07,"open":139.99,"volume":1216500},{"timestamp":1386599400,"date":"2013-12-09","index":8997,"close":139.81,"high":140,"low":139.11,"open":139.82,"volume":1349300},{"timestamp":1386685800,"date":"2013-12-10","index":8998,"close":138.49,"high":140.18,"low":138.22,"open":139.66,"volume":1538700},{"timestamp":1386772200,"date":"2013-12-11","index":8999,"close":136.51,"high":139,"low":136.35,"open":138.88,"volume":1451900},{"timestamp":1386858600,"date":"2013-12-12","index":9000,"close":136.34,"high":137.53,"low":136.27,"open":136.56,"volume":1795700},{"timestamp":1386945000,"date":"2013-12-13","index":9001,"close":137.9,"high":138.88,"low":137.01,"open":138.01,"volume":2583700},{"timestamp":1387204200,"date":"2013-12-16","index":9002,"close":139.85,"high":140.97,"low":138.88,"open":139.59,"volume":3549800},{"timestamp":1387290600,"date":"2013-12-17","index":9003,"close":139.09,"high":140.17,"low":138.5,"open":139.8,"volume":2697000},{"timestamp":1387377000,"date":"2013-12-18","index":9004,"close":139.72,"high":140.24,"low":137.36,"open":138.1,"volume":4825100}],"post":[{"timestamp":1387463400,"date":"2013-12-19","index":9005,"close":139.69,"high":140.02,"low":137.76,"open":139.61,"volume":2688900},{"timestamp":1387549800,"date":"2013-12-20","index":9006,"close":142.71,"high":143.73,"low":139.23,"open":139.52,"volume":3350200},{"timestamp":1387809000,"date":"2013-12-23","index":9007,"close":142.19,"high":143.44,"low":141.62,"open":143.31,"volume":1461000},{"timestamp":1387895400,"date":"2013-12-24","index":9008,"close":142,"high":142.38,"low":141.14,"open":142.24,"volume":750600},{"timestamp":1388068200,"date":"2013-12-26","index":9009,"close":143.3,"high":143.52,"low":142.33,"open":142.65,"volume":1246400},{"timestamp":1388154600,"date":"2013-12-27","index":9010,"close":143.43,"high":143.86,"low":142.74,"open":143.28,"volume":923500},{"timestamp":1388413800,"date":"2013-12-30","index":9011,"close":143.05,"high":143.88,"low":142.86,"open":143.48,"volume":889300},{"timestamp":1388500200,"date":"2013-12-31","index":9012,"close":143.77,"high":144.13,"low":143,"open":143.01,"volume":1102600},{"timestamp":1388673000,"date":"2014-01-02","index":9013,"close":139.77,"high":144.39,"low":139.57,"open":142.9,"volume":3360000},{"timestamp":1388759400,"date":"2014-01-03","index":9014,"close":140.05,"high":141.15,"low":139.91,"open":140.33,"volume":2779600},{"timestamp":1389018600,"date":"2014-01-06","index":9015,"close":138.72,"high":143,"low":138.26,"open":142.7,"volume":2995000}]},{"date":"2013-09-18","estimated":1.5,"reported":1.53,"pre":[{"timestamp":1378301400,"date":"2013-09-04","index":8930,"close":107.61,"high":107.9,"low":107.12,"open":107.44,"volume":1665800},{"timestamp":1378387800,"date":"2013-09-05","index":8931,"close":109.05,"high":109.47,"low":107.47,"open":107.47,"volume":1460500},{"timestamp":1378474200,"date":"2013-09-06","index":8932,"close":108.16,"high":109.79,"low":107.4,"open":109.34,"volume":1511800},{"timestamp":1378733400,"date":"2013-09-09","index":8933,"close":109.1,"high":109.19,"low":107.63,"open":108.4,"volume":2203000},{"timestamp":1378819800,"date":"2013-09-10","index":8934,"close":110.59,"high":111.5,"low":109.74,"open":109.78,"volume":1677300},{"timestamp":1378906200,"date":"2013-09-11","index":8935,"close":110.25,"high":110.67,"low":109.52,"open":110.53,"volume":1356400},{"timestamp":1378992600,"date":"2013-09-12","index":8936,"close":108.39,"high":110.12,"low":107.74,"open":110.1,"volume":2306500},{"timestamp":1379079000,"date":"2013-09-13","index":8937,"close":107.24,"high":108.9,"low":106.38,"open":108.72,"volume":2974200},{"timestamp":1379338200,"date":"2013-09-16","index":8938,"close":109.57,"high":111,"low":108.56,"open":108.85,"volume":2673200},{"timestamp":1379424600,"date":"2013-09-17","index":8939,"close":110.68,"high":111.48,"low":109.79,"open":109.89,"volume":2575500},{"timestamp":1379511000,"date":"2013-09-18","index":8940,"close":116.25,"high":116.95,"low":112.5,"open":113.2,"volume":6671000}],"post":[{"timestamp":1379597400,"date":"2013-09-19","index":8941,"close":116.83,"high":117.38,"low":114.54,"open":114.63,"volume":3291200},{"timestamp":1379683800,"date":"2013-09-20","index":8942,"close":116.83,"high":118.31,"low":116.71,"open":117.48,"volume":2624800},{"timestamp":1379943000,"date":"2013-09-23","index":8943,"close":114.91,"high":116,"low":114.12,"open":115.17,"volume":2022300},{"timestamp":1380029400,"date":"2013-09-24","index":8944,"close":114.72,"high":115.88,"low":114.59,"open":114.85,"volume":1291200},{"timestamp":1380115800,"date":"2013-09-25","index":8945,"close":113.57,"high":115.13,"low":112.92,"open":115.04,"volume":2426100},{"timestamp":1380202200,"date":"2013-09-26","index":8946,"close":113.56,"high":114.73,"low":112.87,"open":113.97,"volume":1660200},{"timestamp":1380288600,"date":"2013-09-27","index":8947,"close":113.77,"high":113.93,"low":112.92,"open":113.02,"volume":1052100},{"timestamp":1380547800,"date":"2013-09-30","index":8948,"close":114.11,"high":114.75,"low":112.44,"open":112.57,"volume":1709900},{"timestamp":1380634200,"date":"2013-10-01","index":8949,"close":115.26,"high":115.32,"low":113.87,"open":114.24,"volume":1456300},{"timestamp":1380720600,"date":"2013-10-02","index":8950,"close":115.28,"high":115.36,"low":113.92,"open":114.51,"volume":1198500},{"timestamp":1380807000,"date":"2013-10-03","index":8951,"close":113.55,"high":115.17,"low":111.8,"open":114.87,"volume":2162800}]},{"date":"2013-06-19","estimated":1.96,"reported":2.13,"pre":[{"timestamp":1370439000,"date":"2013-06-05","index":8867,"close":97.09,"high":98.2,"low":96.18,"open":98,"volume":2174500},{"timestamp":1370525400,"date":"2013-06-06","index":8868,"close":96.84,"high":97.52,"low":95.64,"open":97.01,"volume":2478500},{"timestamp":1370611800,"date":"2013-06-07","index":8869,"close":99.78,"high":99.84,"low":97.48,"open":97.74,"volume":2508400},{"timestamp":1370871000,"date":"2013-06-10","index":8870,"close":98.66,"high":99.98,"low":98.54,"open":99.86,"volume":1842300},{"timestamp":1370957400,"date":"2013-06-11","index":8871,"close":98.04,"high":98.79,"low":97.11,"open":97.61,"volume":1563000},{"timestamp":1371043800,"date":"2013-06-12","index":8872,"close":97.49,"high":98.9,"low":97.28,"open":98.58,"volume":1289900},{"timestamp":1371130200,"date":"2013-06-13","index":8873,"close":99.58,"high":99.85,"low":97.1,"open":97.41,"volume":1424300},{"timestamp":1371216600,"date":"2013-06-14","index":8874,"close":99.12,"high":100.75,"low":98.72,"open":99.51,"volume":1534900},{"timestamp":1371475800,"date":"2013-06-17","index":8875,"close":98.41,"high":100.2,"low":97.68,"open":100.13,"volume":2504600},{"timestamp":1371562200,"date":"2013-06-18","index":8876,"close":99.48,"high":100.38,"low":98.24,"open":98.62,"volume":2195300},{"timestamp":1371648600,"date":"2013-06-19","index":8877,"close":100.54,"high":103.47,"low":99.26,"open":100.96,"volume":4496600}],"post":[{"timestamp":1371735000,"date":"2013-06-20","index":8878,"close":95.71,"high":97.97,"low":95.17,"open":97.84,"volume":4945600},{"timestamp":1371821400,"date":"2013-06-21","index":8879,"close":96.46,"high":97.03,"low":94.67,"open":96.5,"volume":3632400},{"timestamp":1372080600,"date":"2013-06-24","index":8880,"close":95.9,"high":96.7,"low":94.6,"open":95.37,"volume":2710500},{"timestamp":1372167000,"date":"2013-06-25","index":8881,"close":97.19,"high":98.31,"low":96.68,"open":97.05,"volume":2240600},{"timestamp":1372253400,"date":"2013-06-26","index":8882,"close":98.37,"high":99.35,"low":97.99,"open":98.07,"volume":2777200},{"timestamp":1372339800,"date":"2013-06-27","index":8883,"close":99.37,"high":99.53,"low":98.73,"open":99.15,"volume":1941500},{"timestamp":1372426200,"date":"2013-06-28","index":8884,"close":98.58,"high":99.59,"low":98.58,"open":98.91,"volume":2245400},{"timestamp":1372685400,"date":"2013-07-01","index":8885,"close":98.89,"high":99.73,"low":98.55,"open":98.72,"volume":1975900},{"timestamp":1372771800,"date":"2013-07-02","index":8886,"close":98.27,"high":99.42,"low":97.94,"open":98.76,"volume":1740900},{"timestamp":1372858200,"date":"2013-07-03","index":8887,"close":97.77,"high":98.25,"low":97.54,"open":97.88,"volume":783900},{"timestamp":1373031000,"date":"2013-07-05","index":8888,"close":98.96,"high":99.2,"low":98.18,"open":98.59,"volume":1056300}]},{"date":"2013-03-20","estimated":1.38,"reported":1.23,"pre":[{"timestamp":1362580200,"date":"2013-03-06","index":8804,"close":108.04,"high":109.48,"low":107.77,"open":109.08,"volume":1716700},{"timestamp":1362666600,"date":"2013-03-07","index":8805,"close":106.96,"high":108,"low":106.59,"open":107.81,"volume":1746500},{"timestamp":1362753000,"date":"2013-03-08","index":8806,"close":107.8,"high":107.95,"low":107.02,"open":107.59,"volume":1195600},{"timestamp":1363008600,"date":"2013-03-11","index":8807,"close":107.41,"high":109.66,"low":106.27,"open":107.69,"volume":1372700},{"timestamp":1363095000,"date":"2013-03-12","index":8808,"close":106.43,"high":107.68,"low":106,"open":107.48,"volume":1268500},{"timestamp":1363181400,"date":"2013-03-13","index":8809,"close":107.87,"high":108.2,"low":106.48,"open":106.53,"volume":1412300},{"timestamp":1363267800,"date":"2013-03-14","index":8810,"close":108.84,"high":108.84,"low":107.84,"open":108.01,"volume":1450000},{"timestamp":1363354200,"date":"2013-03-15","index":8811,"close":109.07,"high":109.12,"low":108.04,"open":108.62,"volume":2096500},{"timestamp":1363613400,"date":"2013-03-18","index":8812,"close":107.29,"high":108.41,"low":106.85,"open":107.83,"volume":1784700},{"timestamp":1363699800,"date":"2013-03-19","index":8813,"close":106.46,"high":107.98,"low":106,"open":107.4,"volume":2651700},{"timestamp":1363786200,"date":"2013-03-20","index":8814,"close":99.13,"high":102.5,"low":98.82,"open":102,"volume":11579100}],"post":[{"timestamp":1363872600,"date":"2013-03-21","index":8815,"close":96.5,"high":98.99,"low":95.3,"open":98.78,"volume":9159800},{"timestamp":1363959000,"date":"2013-03-22","index":8816,"close":98.48,"high":98.9,"low":96.99,"open":97.02,"volume":5379400},{"timestamp":1364218200,"date":"2013-03-25","index":8817,"close":97.02,"high":98.66,"low":96.08,"open":98.51,"volume":2910300},{"timestamp":1364304600,"date":"2013-03-26","index":8818,"close":97.72,"high":98.32,"low":97.16,"open":97.33,"volume":2532800},{"timestamp":1364391000,"date":"2013-03-27","index":8819,"close":97.65,"high":97.68,"low":96.62,"open":97.29,"volume":2335500},{"timestamp":1364477400,"date":"2013-03-28","index":8820,"close":98.2,"high":98.43,"low":97.2,"open":97.28,"volume":2217200},{"timestamp":1364823000,"date":"2013-04-01","index":8821,"close":97.78,"high":99.53,"low":97.56,"open":98.41,"volume":2050800},{"timestamp":1364909400,"date":"2013-04-02","index":8822,"close":97.12,"high":98.22,"low":96.82,"open":97.8,"volume":1838600},{"timestamp":1364995800,"date":"2013-04-03","index":8823,"close":96.28,"high":97.66,"low":96.08,"open":97.15,"volume":2932600},{"timestamp":1365082200,"date":"2013-04-04","index":8824,"close":95.98,"high":97.25,"low":95.96,"open":96.53,"volume":2249000},{"timestamp":1365168600,"date":"2013-04-05","index":8825,"close":95.5,"high":95.85,"low":94.2,"open":94.91,"volume":2878100}]},{"date":"2012-12-19","estimated":1.41,"reported":1.39,"pre":[{"timestamp":1354717800,"date":"2012-12-05","index":8743,"close":89.43,"high":89.93,"low":88.07,"open":88.56,"volume":1837000},{"timestamp":1354804200,"date":"2012-12-06","index":8744,"close":89.26,"high":89.5,"low":88.65,"open":89.3,"volume":1078000},{"timestamp":1354890600,"date":"2012-12-07","index":8745,"close":89.36,"high":89.91,"low":88.8,"open":89.54,"volume":1108600},{"timestamp":1355149800,"date":"2012-12-10","index":8746,"close":90.53,"high":90.59,"low":89.22,"open":89.39,"volume":1406900},{"timestamp":1355236200,"date":"2012-12-11","index":8747,"close":90.25,"high":91.49,"low":89.69,"open":90.65,"volume":2276300},{"timestamp":1355322600,"date":"2012-12-12","index":8748,"close":89.71,"high":90.53,"low":89.02,"open":89.09,"volume":2113400},{"timestamp":1355409000,"date":"2012-12-13","index":8749,"close":89.71,"high":90.5,"low":89.29,"open":89.58,"volume":1699000},{"timestamp":1355495400,"date":"2012-12-14","index":8750,"close":90.09,"high":90.93,"low":89.35,"open":89.76,"volume":1813500},{"timestamp":1355754600,"date":"2012-12-17","index":8751,"close":91.02,"high":91.15,"low":90.36,"open":90.4,"volume":1832000},{"timestamp":1355841000,"date":"2012-12-18","index":8752,"close":92.36,"high":93.21,"low":90.41,"open":90.89,"volume":3130100},{"timestamp":1355927400,"date":"2012-12-19","index":8753,"close":93.2,"high":95.44,"low":93.05,"open":93.12,"volume":5324300}],"post":[{"timestamp":1356013800,"date":"2012-12-20","index":8754,"close":93.27,"high":93.63,"low":91.54,"open":93,"volume":4270900},{"timestamp":1356100200,"date":"2012-12-21","index":8755,"close":92.74,"high":93.29,"low":91.84,"open":92.07,"volume":2912600},{"timestamp":1356359400,"date":"2012-12-24","index":8756,"close":92.14,"high":92.8,"low":91.94,"open":92.71,"volume":607300},{"timestamp":1356532200,"date":"2012-12-26","index":8757,"close":92.07,"high":92.97,"low":91.74,"open":92.34,"volume":904700},{"timestamp":1356618600,"date":"2012-12-27","index":8758,"close":91.5,"high":91.97,"low":90.15,"open":91.96,"volume":1580300},{"timestamp":1356705000,"date":"2012-12-28","index":8759,"close":90.39,"high":91.48,"low":90.35,"open":91,"volume":981300},{"timestamp":1356964200,"date":"2012-12-31","index":8760,"close":91.72,"high":91.8,"low":90.05,"open":90.33,"volume":1451700},{"timestamp":1357137000,"date":"2013-01-02","index":8761,"close":94.25,"high":95.19,"low":93.37,"open":93.46,"volume":2020100},{"timestamp":1357223400,"date":"2013-01-03","index":8762,"close":94.6,"high":95.17,"low":94.12,"open":94.12,"volume":1723800},{"timestamp":1357309800,"date":"2013-01-04","index":8763,"close":94.91,"high":95.05,"low":94.36,"open":94.8,"volume":1500600},{"timestamp":1357569000,"date":"2013-01-07","index":8764,"close":94.72,"high":94.75,"low":94.25,"open":94.41,"volume":1148600}]},{"date":"2012-09-18","estimated":1.4,"reported":1.45,"pre":[{"timestamp":1346765400,"date":"2012-09-04","index":8680,"close":87.54,"high":88.11,"low":86.87,"open":87.37,"volume":1982400},{"timestamp":1346851800,"date":"2012-09-05","index":8681,"close":85.8,"high":87.17,"low":85.31,"open":85.6,"volume":5980600},{"timestamp":1346938200,"date":"2012-09-06","index":8682,"close":87.54,"high":87.64,"low":85.87,"open":85.87,"volume":2692900},{"timestamp":1347024600,"date":"2012-09-07","index":8683,"close":87.38,"high":87.58,"low":87.02,"open":87.5,"volume":1530900},{"timestamp":1347283800,"date":"2012-09-10","index":8684,"close":87.96,"high":88.27,"low":87.11,"open":87.19,"volume":2305000},{"timestamp":1347370200,"date":"2012-09-11","index":8685,"close":88.7,"high":89.09,"low":88.1,"open":88.21,"volume":2089200},{"timestamp":1347456600,"date":"2012-09-12","index":8686,"close":89.08,"high":89.13,"low":88.4,"open":88.98,"volume":1421800},{"timestamp":1347543000,"date":"2012-09-13","index":8687,"close":90.36,"high":90.92,"low":88.23,"open":89.01,"volume":2144400},{"timestamp":1347629400,"date":"2012-09-14","index":8688,"close":90.15,"high":90.74,"low":89.81,"open":90.1,"volume":2294200},{"timestamp":1347888600,"date":"2012-09-17","index":8689,"close":89.28,"high":90.09,"low":88.92,"open":89.71,"volume":2381300},{"timestamp":1347975000,"date":"2012-09-18","index":8690,"close":86.55,"high":88.33,"low":86.36,"open":86.95,"volume":6413300}],"post":[{"timestamp":1348061400,"date":"2012-09-19","index":8691,"close":86.9,"high":87.08,"low":85.9,"open":86.51,"volume":4024500},{"timestamp":1348147800,"date":"2012-09-20","index":8692,"close":85.17,"high":86.58,"low":84.9,"open":86.3,"volume":4071400},{"timestamp":1348234200,"date":"2012-09-21","index":8693,"close":84.39,"high":85.89,"low":84.15,"open":85.89,"volume":5200800},{"timestamp":1348493400,"date":"2012-09-24","index":8694,"close":85.16,"high":85.5,"low":83.92,"open":84,"volume":2831600},{"timestamp":1348579800,"date":"2012-09-25","index":8695,"close":84.54,"high":85.85,"low":84.53,"open":85.59,"volume":2829800},{"timestamp":1348666200,"date":"2012-09-26","index":8696,"close":84.39,"high":84.95,"low":83.98,"open":84.27,"volume":2369300},{"timestamp":1348752600,"date":"2012-09-27","index":8697,"close":85.77,"high":85.8,"low":84.56,"open":84.96,"volume":2500100},{"timestamp":1348839000,"date":"2012-09-28","index":8698,"close":84.62,"high":85.47,"low":84.17,"open":85.38,"volume":2408000},{"timestamp":1349098200,"date":"2012-10-01","index":8699,"close":85.02,"high":85.94,"low":84.53,"open":84.93,"volume":2037100},{"timestamp":1349184600,"date":"2012-10-02","index":8700,"close":84.5,"high":85.81,"low":84.21,"open":85.18,"volume":1683300},{"timestamp":1349271000,"date":"2012-10-03","index":8701,"close":85.62,"high":85.88,"low":84.4,"open":84.8,"volume":1726300}]},{"date":"2012-06-19","estimated":1.92,"reported":1.99,"pre":[{"timestamp":1338903000,"date":"2012-06-05","index":8617,"close":84.34,"high":85.69,"low":83.8,"open":85.1,"volume":2227900},{"timestamp":1338989400,"date":"2012-06-06","index":8618,"close":86.83,"high":86.83,"low":84.91,"open":85,"volume":2402800},{"timestamp":1339075800,"date":"2012-06-07","index":8619,"close":86.1,"high":88.36,"low":86,"open":88.02,"volume":2643400},{"timestamp":1339162200,"date":"2012-06-08","index":8620,"close":87.57,"high":87.63,"low":86,"open":86.45,"volume":1760300},{"timestamp":1339421400,"date":"2012-06-11","index":8621,"close":86.28,"high":88.35,"low":86.12,"open":88.17,"volume":2126500},{"timestamp":1339507800,"date":"2012-06-12","index":8622,"close":87.69,"high":87.83,"low":85.97,"open":86.47,"volume":1783300},{"timestamp":1339594200,"date":"2012-06-13","index":8623,"close":86.19,"high":87.41,"low":85.57,"open":87.09,"volume":2573000},{"timestamp":1339680600,"date":"2012-06-14","index":8624,"close":86.84,"high":87.44,"low":85.99,"open":86.53,"volume":2333700},{"timestamp":1339767000,"date":"2012-06-15","index":8625,"close":87.63,"high":87.67,"low":86.54,"open":87.35,"volume":2093600},{"timestamp":1340026200,"date":"2012-06-18","index":8626,"close":88.51,"high":88.99,"low":87.16,"open":87.4,"volume":2619200},{"timestamp":1340112600,"date":"2012-06-19","index":8627,"close":91.01,"high":91.95,"low":86.79,"open":87.02,"volume":4691900}],"post":[{"timestamp":1340199000,"date":"2012-06-20","index":8628,"close":91.34,"high":92.31,"low":90.31,"open":90.64,"volume":3132200},{"timestamp":1340285400,"date":"2012-06-21","index":8629,"close":90.63,"high":92.16,"low":90.55,"open":91.76,"volume":2893600},{"timestamp":1340371800,"date":"2012-06-22","index":8630,"close":90.54,"high":91.26,"low":89.83,"open":91.26,"volume":2713300},{"timestamp":1340631000,"date":"2012-06-25","index":8631,"close":88.81,"high":89.63,"low":87.82,"open":89.57,"volume":1933400},{"timestamp":1340717400,"date":"2012-06-26","index":8632,"close":87.55,"high":89.02,"low":87.18,"open":88.83,"volume":2202800},{"timestamp":1340803800,"date":"2012-06-27","index":8633,"close":87.9,"high":88.21,"low":87.13,"open":87.6,"volume":1836500},{"timestamp":1340890200,"date":"2012-06-28","index":8634,"close":88.79,"high":88.9,"low":87.31,"open":87.42,"volume":1432300},{"timestamp":1340976600,"date":"2012-06-29","index":8635,"close":91.61,"high":91.61,"low":89.68,"open":90.29,"volume":2078200},{"timestamp":1341235800,"date":"2012-07-02","index":8636,"close":91.54,"high":91.87,"low":89.55,"open":91.59,"volume":1833700},{"timestamp":1341322200,"date":"2012-07-03","index":8637,"close":92.6,"high":92.8,"low":91.13,"open":91.44,"volume":1033100},{"timestamp":1341495000,"date":"2012-07-05","index":8638,"close":92.11,"high":92.57,"low":91.4,"open":91.91,"volume":1398500}]},{"date":"2012-03-22","estimated":1.35,"reported":1.55,"pre":[{"timestamp":1331217000,"date":"2012-03-08","index":8556,"close":90.99,"high":91.5,"low":89.67,"open":90.62,"volume":2103400},{"timestamp":1331303400,"date":"2012-03-09","index":8557,"close":91.79,"high":92.19,"low":90.07,"open":91.44,"volume":1801100},{"timestamp":1331559000,"date":"2012-03-12","index":8558,"close":91.33,"high":91.93,"low":90.36,"open":91.83,"volume":1408600},{"timestamp":1331645400,"date":"2012-03-13","index":8559,"close":92.88,"high":92.97,"low":91.4,"open":92,"volume":1625000},{"timestamp":1331731800,"date":"2012-03-14","index":8560,"close":92.2,"high":92.97,"low":91.45,"open":92.9,"volume":1434600},{"timestamp":1331818200,"date":"2012-03-15","index":8561,"close":94.61,"high":95.04,"low":92.34,"open":92.5,"volume":2629000},{"timestamp":1331904600,"date":"2012-03-16","index":8562,"close":94.34,"high":95.08,"low":93.57,"open":94.86,"volume":2477000},{"timestamp":1332163800,"date":"2012-03-19","index":8563,"close":94.89,"high":95.98,"low":94.49,"open":95.87,"volume":2442300},{"timestamp":1332250200,"date":"2012-03-20","index":8564,"close":94.64,"high":95.26,"low":93.88,"open":94.57,"volume":1637600},{"timestamp":1332336600,"date":"2012-03-21","index":8565,"close":95.82,"high":96.89,"low":94.42,"open":94.97,"volume":4099600},{"timestamp":1332423000,"date":"2012-03-22","index":8566,"close":92.5,"high":94.15,"low":91.26,"open":93.36,"volume":6667800}],"post":[{"timestamp":1332509400,"date":"2012-03-23","index":8567,"close":92.38,"high":92.52,"low":90.39,"open":92.32,"volume":3633800},{"timestamp":1332768600,"date":"2012-03-26","index":8568,"close":92.77,"high":93.29,"low":92.24,"open":93.15,"volume":3102700},{"timestamp":1332855000,"date":"2012-03-27","index":8569,"close":91.9,"high":93.18,"low":91.89,"open":92.92,"volume":2429600},{"timestamp":1332941400,"date":"2012-03-28","index":8570,"close":91.49,"high":92.23,"low":90.51,"open":92.13,"volume":2569800},{"timestamp":1333027800,"date":"2012-03-29","index":8571,"close":91.74,"high":91.87,"low":89.9,"open":90.7,"volume":2118500},{"timestamp":1333114200,"date":"2012-03-30","index":8572,"close":91.96,"high":92.31,"low":91.04,"open":92.08,"volume":1684200},{"timestamp":1333373400,"date":"2012-04-02","index":8573,"close":92.19,"high":92.85,"low":91.5,"open":92.04,"volume":1658300},{"timestamp":1333459800,"date":"2012-04-03","index":8574,"close":91.49,"high":92.28,"low":90.56,"open":91.97,"volume":1825100},{"timestamp":1333546200,"date":"2012-04-04","index":8575,"close":90.64,"high":91.08,"low":90.12,"open":90.85,"volume":1457900},{"timestamp":1333632600,"date":"2012-04-05","index":8576,"close":90.39,"high":90.62,"low":90.03,"open":90.27,"volume":1230700},{"timestamp":1333978200,"date":"2012-04-09","index":8577,"close":88.47,"high":89.27,"low":88.16,"open":88.9,"volume":2118200}]},{"date":"2011-12-15","estimated":1.52,"reported":1.57,"pre":[{"timestamp":1322749800,"date":"2011-12-01","index":8490,"close":82.03,"high":82.75,"low":81.61,"open":82.52,"volume":2110000},{"timestamp":1322836200,"date":"2011-12-02","index":8491,"close":82.14,"high":83.46,"low":81.96,"open":83.17,"volume":2646500},{"timestamp":1323095400,"date":"2011-12-05","index":8492,"close":83.2,"high":84.22,"low":82.38,"open":83.86,"volume":2709800},{"timestamp":1323181800,"date":"2011-12-06","index":8493,"close":82.67,"high":83.53,"low":82.1,"open":83.43,"volume":2109400},{"timestamp":1323268200,"date":"2011-12-07","index":8494,"close":84.19,"high":84.66,"low":82.05,"open":82.48,"volume":2450100},{"timestamp":1323354600,"date":"2011-12-08","index":8495,"close":82.47,"high":84.43,"low":82.18,"open":83.51,"volume":2654100},{"timestamp":1323441000,"date":"2011-12-09","index":8496,"close":83.24,"high":83.64,"low":82.02,"open":82.69,"volume":1803400},{"timestamp":1323700200,"date":"2011-12-12","index":8497,"close":81.63,"high":82.18,"low":80.95,"open":81.94,"volume":2377800},{"timestamp":1323786600,"date":"2011-12-13","index":8498,"close":78.96,"high":82.41,"low":78.29,"open":82.09,"volume":3509400},{"timestamp":1323873000,"date":"2011-12-14","index":8499,"close":77.29,"high":79.07,"low":76.95,"open":78.67,"volume":4152100},{"timestamp":1323959400,"date":"2011-12-15","index":8500,"close":83.47,"high":83.81,"low":79.97,"open":80.14,"volume":9170500}],"post":[{"timestamp":1324045800,"date":"2011-12-16","index":8501,"close":84.89,"high":86.37,"low":83.92,"open":84.1,"volume":5314900},{"timestamp":1324305000,"date":"2011-12-19","index":8502,"close":81.35,"high":85.42,"low":80.91,"open":84.75,"volume":3132100},{"timestamp":1324391400,"date":"2011-12-20","index":8503,"close":83.81,"high":84.39,"low":82.77,"open":82.98,"volume":2591400},{"timestamp":1324477800,"date":"2011-12-21","index":8504,"close":84.24,"high":84.31,"low":82.38,"open":83.6,"volume":1854600},{"timestamp":1324564200,"date":"2011-12-22","index":8505,"close":84.47,"high":85.36,"low":84.03,"open":84.56,"volume":1247900},{"timestamp":1324650600,"date":"2011-12-23","index":8506,"close":84.92,"high":85.05,"low":83.81,"open":84.72,"volume":1247700},{"timestamp":1324996200,"date":"2011-12-27","index":8507,"close":84.7,"high":85.41,"low":84.57,"open":84.82,"volume":1127600},{"timestamp":1325082600,"date":"2011-12-28","index":8508,"close":82.97,"high":84.7,"low":82.78,"open":84.57,"volume":1561800},{"timestamp":1325169000,"date":"2011-12-29","index":8509,"close":84.31,"high":84.39,"low":83,"open":83.4,"volume":1313300},{"timestamp":1325255400,"date":"2011-12-30","index":8510,"close":83.51,"high":84.51,"low":83.33,"open":84.47,"volume":1447200},{"timestamp":1325601000,"date":"2012-01-03","index":8511,"close":85.17,"high":85.91,"low":84.48,"open":85.47,"volume":2210000}]},{"date":"2011-09-22","estimated":1.45,"reported":1.46,"pre":[{"timestamp":1315488600,"date":"2011-09-08","index":8431,"close":74.99,"high":76.2,"low":74.65,"open":75.71,"volume":2543800},{"timestamp":1315575000,"date":"2011-09-09","index":8432,"close":73.4,"high":75.08,"low":72.9,"open":74.04,"volume":2555400},{"timestamp":1315834200,"date":"2011-09-12","index":8433,"close":73.63,"high":73.78,"low":71.54,"open":72.39,"volume":3259500},{"timestamp":1315920600,"date":"2011-09-13","index":8434,"close":74.97,"high":75.46,"low":73.11,"open":73.64,"volume":3226900},{"timestamp":1316007000,"date":"2011-09-14","index":8435,"close":76.01,"high":77.12,"low":73.75,"open":75.63,"volume":3146700},{"timestamp":1316093400,"date":"2011-09-15","index":8436,"close":77.08,"high":77.33,"low":75.64,"open":77,"volume":2218300},{"timestamp":1316179800,"date":"2011-09-16","index":8437,"close":76.4,"high":77.92,"low":75.27,"open":77.57,"volume":3689800},{"timestamp":1316439000,"date":"2011-09-19","index":8438,"close":75.76,"high":76.16,"low":74.68,"open":74.99,"volume":2869600},{"timestamp":1316525400,"date":"2011-09-20","index":8439,"close":75.22,"high":76.84,"low":75,"open":75.95,"volume":3036000},{"timestamp":1316611800,"date":"2011-09-21","index":8440,"close":72.5,"high":75.32,"low":72.5,"open":75,"volume":4094900},{"timestamp":1316698200,"date":"2011-09-22","index":8441,"close":66.58,"high":70.09,"low":64.55,"open":70.04,"volume":11368000}],"post":[{"timestamp":1316784600,"date":"2011-09-23","index":8442,"close":67.3,"high":68.43,"low":66.61,"open":66.86,"volume":4468200},{"timestamp":1317043800,"date":"2011-09-26","index":8443,"close":69.75,"high":69.82,"low":67.71,"open":68.1,"volume":4467100},{"timestamp":1317130200,"date":"2011-09-27","index":8444,"close":70.53,"high":71.62,"low":70.12,"open":71.51,"volume":4112700},{"timestamp":1317216600,"date":"2011-09-28","index":8445,"close":69.2,"high":71.07,"low":69.1,"open":70.94,"volume":3511200},{"timestamp":1317303000,"date":"2011-09-29","index":8446,"close":69.7,"high":70.81,"low":68.24,"open":70.46,"volume":3226500},{"timestamp":1317389400,"date":"2011-09-30","index":8447,"close":67.68,"high":69.55,"low":67.62,"open":68.98,"volume":2730900},{"timestamp":1317648600,"date":"2011-10-03","index":8448,"close":65.15,"high":67.92,"low":64.97,"open":66.9,"volume":4643600},{"timestamp":1317735000,"date":"2011-10-04","index":8449,"close":67.86,"high":67.91,"low":64.07,"open":64.18,"volume":4400000},{"timestamp":1317821400,"date":"2011-10-05","index":8450,"close":70.41,"high":70.92,"low":67.68,"open":68.04,"volume":4889800},{"timestamp":1317907800,"date":"2011-10-06","index":8451,"close":72.2,"high":72.52,"low":69.33,"open":70.11,"volume":3260900},{"timestamp":1317994200,"date":"2011-10-07","index":8452,"close":71.06,"high":72.46,"low":70.88,"open":72.31,"volume":3389600}]},{"date":"2011-06-22","estimated":1.72,"reported":1.75,"pre":[{"timestamp":1307539800,"date":"2011-06-08","index":8367,"close":85.59,"high":86.9,"low":85.46,"open":86.54,"volume":3320700},{"timestamp":1307626200,"date":"2011-06-09","index":8368,"close":86.21,"high":86.79,"low":85.8,"open":86.08,"volume":2938200},{"timestamp":1307712600,"date":"2011-06-10","index":8369,"close":85.38,"high":86.39,"low":84.79,"open":86.23,"volume":2707900},{"timestamp":1307971800,"date":"2011-06-13","index":8370,"close":85.92,"high":86.15,"low":84.95,"open":85.37,"volume":2444200},{"timestamp":1308058200,"date":"2011-06-14","index":8371,"close":87.43,"high":88,"low":86.22,"open":86.59,"volume":2732100},{"timestamp":1308144600,"date":"2011-06-15","index":8372,"close":86.49,"high":87.29,"low":86.1,"open":86.43,"volume":2357200},{"timestamp":1308231000,"date":"2011-06-16","index":8373,"close":86.48,"high":87.52,"low":86,"open":86.71,"volume":2095300},{"timestamp":1308317400,"date":"2011-06-17","index":8374,"close":86.99,"high":87.69,"low":86.67,"open":87.26,"volume":2131400},{"timestamp":1308576600,"date":"2011-06-20","index":8375,"close":87.5,"high":87.86,"low":86.61,"open":86.83,"volume":1809200},{"timestamp":1308663000,"date":"2011-06-21","index":8376,"close":89.13,"high":89.48,"low":81.22,"open":88.43,"volume":3292100},{"timestamp":1308749400,"date":"2011-06-22","index":8377,"close":91.44,"high":92.41,"low":90.66,"open":91.5,"volume":6023500}],"post":[{"timestamp":1308835800,"date":"2011-06-23","index":8378,"close":92.96,"high":93.45,"low":90.6,"open":91.12,"volume":4850000},{"timestamp":1308922200,"date":"2011-06-24","index":8379,"close":91.87,"high":93.45,"low":91.57,"open":92.91,"volume":4282900},{"timestamp":1309181400,"date":"2011-06-27","index":8380,"close":92.85,"high":93,"low":91.61,"open":91.97,"volume":1930900},{"timestamp":1309267800,"date":"2011-06-28","index":8381,"close":94.02,"high":94.19,"low":92.77,"open":93.13,"volume":1762100},{"timestamp":1309354200,"date":"2011-06-29","index":8382,"close":93.63,"high":94.91,"low":93.1,"open":94.5,"volume":2283700},{"timestamp":1309440600,"date":"2011-06-30","index":8383,"close":94.85,"high":94.95,"low":93.8,"open":93.84,"volume":2079300},{"timestamp":1309527000,"date":"2011-07-01","index":8384,"close":96.52,"high":96.83,"low":94.56,"open":94.68,"volume":2464600},{"timestamp":1309872600,"date":"2011-07-05","index":8385,"close":95.5,"high":96.25,"low":95.2,"open":96.17,"volume":1870700},{"timestamp":1309959000,"date":"2011-07-06","index":8386,"close":96.78,"high":97.07,"low":95.56,"open":95.58,"volume":2365900},{"timestamp":1310045400,"date":"2011-07-07","index":8387,"close":98.5,"high":98.66,"low":96.92,"open":97.69,"volume":2958600},{"timestamp":1310131800,"date":"2011-07-08","index":8388,"close":97.56,"high":97.7,"low":96.96,"open":97.24,"volume":2229100}]},{"date":"2011-03-17","estimated":0.82,"reported":0.81,"pre":[{"timestamp":1299162600,"date":"2011-03-03","index":8300,"close":89.79,"high":90.58,"low":88.18,"open":88.33,"volume":4555900},{"timestamp":1299249000,"date":"2011-03-04","index":8301,"close":88.69,"high":90,"low":87.8,"open":89.87,"volume":2747800},{"timestamp":1299508200,"date":"2011-03-07","index":8302,"close":88.26,"high":89.38,"low":87.11,"open":88.88,"volume":3360200},{"timestamp":1299594600,"date":"2011-03-08","index":8303,"close":89.95,"high":90.3,"low":88.27,"open":88.27,"volume":3590900},{"timestamp":1299681000,"date":"2011-03-09","index":8304,"close":90.78,"high":91,"low":89,"open":89.53,"volume":2630800},{"timestamp":1299767400,"date":"2011-03-10","index":8305,"close":89.95,"high":91.33,"low":88.8,"open":89.72,"volume":3273600},{"timestamp":1299853800,"date":"2011-03-11","index":8306,"close":90.71,"high":91.25,"low":89.86,"open":90.08,"volume":2942900},{"timestamp":1300109400,"date":"2011-03-14","index":8307,"close":88.63,"high":89.86,"low":87.2,"open":89.72,"volume":5338000},{"timestamp":1300195800,"date":"2011-03-15","index":8308,"close":87.79,"high":89.06,"low":85.97,"open":86.02,"volume":3925800},{"timestamp":1300282200,"date":"2011-03-16","index":8309,"close":85.28,"high":87.66,"low":85.03,"open":87.36,"volume":4906800},{"timestamp":1300368600,"date":"2011-03-17","index":8310,"close":87.89,"high":90.4,"low":87.49,"open":89.79,"volume":6607500}],"post":[{"timestamp":1300455000,"date":"2011-03-18","index":8311,"close":89.28,"high":90.21,"low":88.27,"open":90.1,"volume":3956300},{"timestamp":1300714200,"date":"2011-03-21","index":8312,"close":89.86,"high":90.48,"low":89.61,"open":90.37,"volume":2140600},{"timestamp":1300800600,"date":"2011-03-22","index":8313,"close":88.29,"high":89.68,"low":88.19,"open":89.67,"volume":1950500},{"timestamp":1300887000,"date":"2011-03-23","index":8314,"close":88.96,"high":89.38,"low":87.05,"open":87.83,"volume":1950600},{"timestamp":1300973400,"date":"2011-03-24","index":8315,"close":90.79,"high":90.9,"low":89.12,"open":89.28,"volume":2527400},{"timestamp":1301059800,"date":"2011-03-25","index":8316,"close":90.28,"high":91.06,"low":89.85,"open":90.87,"volume":2311000},{"timestamp":1301319000,"date":"2011-03-28","index":8317,"close":93.02,"high":93.68,"low":90.6,"open":91.09,"volume":4364500},{"timestamp":1301405400,"date":"2011-03-29","index":8318,"close":93.04,"high":93.3,"low":92.13,"open":92.93,"volume":1753900},{"timestamp":1301491800,"date":"2011-03-30","index":8319,"close":93.75,"high":94.4,"low":93.14,"open":93.31,"volume":1639600},{"timestamp":1301578200,"date":"2011-03-31","index":8320,"close":93.55,"high":94.41,"low":93.02,"open":93.21,"volume":1613500},{"timestamp":1301664600,"date":"2011-04-01","index":8321,"close":95,"high":96.5,"low":94.58,"open":95,"volume":3424800}]},{"date":"2010-12-16","estimated":1.31,"reported":1.16,"pre":[{"timestamp":1291300200,"date":"2010-12-02","index":8238,"close":95.21,"high":96.23,"low":94.1,"open":94.35,"volume":2399300},{"timestamp":1291386600,"date":"2010-12-03","index":8239,"close":95,"high":95.48,"low":94.36,"open":94.51,"volume":1833900},{"timestamp":1291645800,"date":"2010-12-06","index":8240,"close":93.29,"high":94.67,"low":93.04,"open":94.53,"volume":2323700},{"timestamp":1291732200,"date":"2010-12-07","index":8241,"close":92.66,"high":94.6,"low":92.64,"open":94.18,"volume":3025500},{"timestamp":1291818600,"date":"2010-12-08","index":8242,"close":92.81,"high":93.28,"low":92.1,"open":92.43,"volume":1401700},{"timestamp":1291905000,"date":"2010-12-09","index":8243,"close":94.09,"high":94.28,"low":93.3,"open":93.67,"volume":2650400},{"timestamp":1291991400,"date":"2010-12-10","index":8244,"close":93.98,"high":94.1,"low":92.63,"open":94.1,"volume":1752800},{"timestamp":1292250600,"date":"2010-12-13","index":8245,"close":94.31,"high":95.19,"low":94.26,"open":94.9,"volume":2186900},{"timestamp":1292337000,"date":"2010-12-14","index":8246,"close":93.33,"high":94.77,"low":92.93,"open":94.42,"volume":2353800},{"timestamp":1292423400,"date":"2010-12-15","index":8247,"close":92.39,"high":93.5,"low":92.39,"open":93.33,"volume":2193200},{"timestamp":1292509800,"date":"2010-12-16","index":8248,"close":94.22,"high":94.79,"low":91.28,"open":91.86,"volume":6865000}],"post":[{"timestamp":1292596200,"date":"2010-12-17","index":8249,"close":93.07,"high":94.31,"low":92.24,"open":94.23,"volume":2990100},{"timestamp":1292855400,"date":"2010-12-20","index":8250,"close":93.56,"high":93.89,"low":92.81,"open":93.81,"volume":1604500},{"timestamp":1292941800,"date":"2010-12-21","index":8251,"close":93.69,"high":94.49,"low":93.47,"open":93.8,"volume":1547300},{"timestamp":1293028200,"date":"2010-12-22","index":8252,"close":93.37,"high":93.9,"low":92.82,"open":93.83,"volume":1246700},{"timestamp":1293114600,"date":"2010-12-23","index":8253,"close":93.01,"high":93.52,"low":92.57,"open":93.03,"volume":880200},{"timestamp":1293460200,"date":"2010-12-27","index":8254,"close":93.03,"high":93.2,"low":92.49,"open":92.49,"volume":678100},{"timestamp":1293546600,"date":"2010-12-28","index":8255,"close":93.02,"high":93.36,"low":92.59,"open":93.24,"volume":839400},{"timestamp":1293633000,"date":"2010-12-29","index":8256,"close":92.8,"high":93.25,"low":92.64,"open":93.07,"volume":790100},{"timestamp":1293719400,"date":"2010-12-30","index":8257,"close":92.96,"high":93.24,"low":92.7,"open":92.82,"volume":764900},{"timestamp":1293805800,"date":"2010-12-31","index":8258,"close":93.01,"high":93.41,"low":92.41,"open":92.53,"volume":1015100},{"timestamp":1294065000,"date":"2011-01-03","index":8259,"close":93.19,"high":94.29,"low":93.12,"open":93.54,"volume":2037700}]},{"date":"2010-09-16","estimated":1.21,"reported":1.2,"pre":[{"timestamp":1283347800,"date":"2010-09-01","index":8174,"close":81.37,"high":81.69,"low":79.04,"open":79.31,"volume":3479400},{"timestamp":1283434200,"date":"2010-09-02","index":8175,"close":81.72,"high":82.15,"low":81.01,"open":81.51,"volume":2455400},{"timestamp":1283520600,"date":"2010-09-03","index":8176,"close":82.75,"high":84.12,"low":82.48,"open":82.79,"volume":2585000},{"timestamp":1283866200,"date":"2010-09-07","index":8177,"close":81.98,"high":82.76,"low":81.33,"open":82.24,"volume":1666700},{"timestamp":1283952600,"date":"2010-09-08","index":8178,"close":83.81,"high":84.61,"low":82.03,"open":82.03,"volume":2311000},{"timestamp":1284039000,"date":"2010-09-09","index":8179,"close":84.28,"high":85.86,"low":84.13,"open":85.12,"volume":1961400},{"timestamp":1284125400,"date":"2010-09-10","index":8180,"close":84.16,"high":85,"low":83.96,"open":84.7,"volume":1166600},{"timestamp":1284384600,"date":"2010-09-13","index":8181,"close":84.62,"high":86.35,"low":84.28,"open":85.25,"volume":2095000},{"timestamp":1284471000,"date":"2010-09-14","index":8182,"close":85.09,"high":85.59,"low":84.06,"open":84.84,"volume":2184500},{"timestamp":1284557400,"date":"2010-09-15","index":8183,"close":85.94,"high":86.31,"low":84.6,"open":84.86,"volume":2022100},{"timestamp":1284643800,"date":"2010-09-16","index":8184,"close":82.72,"high":84,"low":81.8,"open":83.41,"volume":8247600}],"post":[{"timestamp":1284730200,"date":"2010-09-17","index":8185,"close":82.28,"high":82.85,"low":81.81,"open":82.85,"volume":3893600},{"timestamp":1284989400,"date":"2010-09-20","index":8186,"close":82.91,"high":83.67,"low":82.09,"open":82.57,"volume":2491700},{"timestamp":1285075800,"date":"2010-09-21","index":8187,"close":83.63,"high":83.75,"low":82.41,"open":83.22,"volume":3959000},{"timestamp":1285162200,"date":"2010-09-22","index":8188,"close":84.3,"high":85.08,"low":83.31,"open":83.61,"volume":3618600},{"timestamp":1285248600,"date":"2010-09-23","index":8189,"close":82.66,"high":84.42,"low":82.37,"open":83.56,"volume":2464200},{"timestamp":1285335000,"date":"2010-09-24","index":8190,"close":84.23,"high":84.8,"low":83.67,"open":83.88,"volume":2383500},{"timestamp":1285594200,"date":"2010-09-27","index":8191,"close":84.07,"high":84.87,"low":83.95,"open":84.61,"volume":2253600},{"timestamp":1285680600,"date":"2010-09-28","index":8192,"close":84.71,"high":84.86,"low":82.76,"open":84.06,"volume":2880500},{"timestamp":1285767000,"date":"2010-09-29","index":8193,"close":86.37,"high":86.57,"low":84.01,"open":84.51,"volume":5037300},{"timestamp":1285853400,"date":"2010-09-30","index":8194,"close":85.5,"high":88.46,"low":85.43,"open":87,"volume":5114000},{"timestamp":1285939800,"date":"2010-10-01","index":8195,"close":85.64,"high":87.42,"low":85.23,"open":86.41,"volume":3260800}]},{"date":"2010-06-16","estimated":1.32,"reported":1.33,"pre":[{"timestamp":1275485400,"date":"2010-06-02","index":8110,"close":83.32,"high":83.41,"low":81.49,"open":81.93,"volume":2242000},{"timestamp":1275571800,"date":"2010-06-03","index":8111,"close":83.98,"high":84.85,"low":82.66,"open":83.84,"volume":2195100},{"timestamp":1275658200,"date":"2010-06-04","index":8112,"close":79.37,"high":82.62,"low":78.84,"open":82.21,"volume":3875300},{"timestamp":1275917400,"date":"2010-06-07","index":8113,"close":76.52,"high":79.93,"low":76.45,"open":79.93,"volume":4042700},{"timestamp":1276003800,"date":"2010-06-08","index":8114,"close":78.68,"high":79.01,"low":76.03,"open":77.07,"volume":3405300},{"timestamp":1276090200,"date":"2010-06-09","index":8115,"close":77.55,"high":80.25,"low":77.12,"open":79.38,"volume":3436000},{"timestamp":1276176600,"date":"2010-06-10","index":8116,"close":80.26,"high":80.34,"low":78.65,"open":79.14,"volume":2725300},{"timestamp":1276263000,"date":"2010-06-11","index":8117,"close":80.63,"high":80.74,"low":78.82,"open":79.53,"volume":2406100},{"timestamp":1276522200,"date":"2010-06-14","index":8118,"close":81.47,"high":82.5,"low":80.75,"open":81.18,"volume":3507100},{"timestamp":1276608600,"date":"2010-06-15","index":8119,"close":83.01,"high":83.15,"low":81.63,"open":82.1,"volume":3561500},{"timestamp":1276695000,"date":"2010-06-16","index":8120,"close":78.07,"high":82.05,"low":77.92,"open":81.4,"volume":15058000}],"post":[{"timestamp":1276781400,"date":"2010-06-17","index":8121,"close":78.11,"high":78.52,"low":77.13,"open":78.5,"volume":7910200},{"timestamp":1276867800,"date":"2010-06-18","index":8122,"close":78.7,"high":78.82,"low":77.91,"open":78.47,"volume":3733300},{"timestamp":1277127000,"date":"2010-06-21","index":8123,"close":78.58,"high":80.09,"low":78.02,"open":79.69,"volume":3346100},{"timestamp":1277213400,"date":"2010-06-22","index":8124,"close":76.2,"high":78.96,"low":75.88,"open":78.52,"volume":4665900},{"timestamp":1277299800,"date":"2010-06-23","index":8125,"close":76.59,"high":77.22,"low":75.44,"open":76.43,"volume":4015900},{"timestamp":1277386200,"date":"2010-06-24","index":8126,"close":75.96,"high":77.33,"low":75.69,"open":76.22,"volume":4112700},{"timestamp":1277472600,"date":"2010-06-25","index":8127,"close":75.96,"high":76.24,"low":74.42,"open":76.12,"volume":8014300},{"timestamp":1277731800,"date":"2010-06-28","index":8128,"close":75.13,"high":76.55,"low":74.93,"open":75.8,"volume":3176200},{"timestamp":1277818200,"date":"2010-06-29","index":8129,"close":71.51,"high":74.27,"low":70.94,"open":74.01,"volume":5349400},{"timestamp":1277904600,"date":"2010-06-30","index":8130,"close":70.11,"high":71.9,"low":69.98,"open":71.47,"volume":4570400},{"timestamp":1277991000,"date":"2010-07-01","index":8131,"close":72,"high":72.19,"low":69.78,"open":70.71,"volume":6562400}]},{"date":"2010-03-18","estimated":0.72,"reported":0.76,"pre":[{"timestamp":1267713000,"date":"2010-03-04","index":8048,"close":86.36,"high":87.48,"low":85.47,"open":87.23,"volume":2448200},{"timestamp":1267799400,"date":"2010-03-05","index":8049,"close":86.95,"high":87.75,"low":86.63,"open":87.02,"volume":1817600},{"timestamp":1268058600,"date":"2010-03-08","index":8050,"close":86.67,"high":87.54,"low":86.14,"open":87.26,"volume":1924700},{"timestamp":1268145000,"date":"2010-03-09","index":8051,"close":86.85,"high":87.34,"low":85.64,"open":86.48,"volume":2023300},{"timestamp":1268231400,"date":"2010-03-10","index":8052,"close":87.26,"high":88.34,"low":86.88,"open":87.01,"volume":2557400},{"timestamp":1268317800,"date":"2010-03-11","index":8053,"close":86.49,"high":87,"low":85.64,"open":86.61,"volume":4330500},{"timestamp":1268404200,"date":"2010-03-12","index":8054,"close":86.18,"high":86.69,"low":84.8,"open":86.53,"volume":3605200},{"timestamp":1268659800,"date":"2010-03-15","index":8055,"close":87.83,"high":87.83,"low":86.15,"open":86.2,"volume":2509100},{"timestamp":1268746200,"date":"2010-03-16","index":8056,"close":88.63,"high":88.94,"low":87.68,"open":88.04,"volume":2798400},{"timestamp":1268832600,"date":"2010-03-17","index":8057,"close":89.8,"high":90.51,"low":89.05,"open":89.05,"volume":4885800},{"timestamp":1268919000,"date":"2010-03-18","index":8058,"close":92.67,"high":92.96,"low":87,"open":87.85,"volume":13233200}],"post":[{"timestamp":1269005400,"date":"2010-03-19","index":8059,"close":91.05,"high":92.17,"low":90.36,"open":91.05,"volume":5613000},{"timestamp":1269264600,"date":"2010-03-22","index":8060,"close":89.68,"high":91,"low":89.52,"open":90.5,"volume":3904200},{"timestamp":1269351000,"date":"2010-03-23","index":8061,"close":91.63,"high":92.01,"low":89.64,"open":89.66,"volume":4116000},{"timestamp":1269437400,"date":"2010-03-24","index":8062,"close":90.24,"high":91.5,"low":90.1,"open":91.42,"volume":4458000},{"timestamp":1269523800,"date":"2010-03-25","index":8063,"close":90.94,"high":91.94,"low":90.01,"open":91.18,"volume":5720000},{"timestamp":1269610200,"date":"2010-03-26","index":8064,"close":91.35,"high":91.88,"low":90.34,"open":91.19,"volume":3777100},{"timestamp":1269869400,"date":"2010-03-29","index":8065,"close":92.23,"high":92.43,"low":90.84,"open":91.75,"volume":3423400},{"timestamp":1269955800,"date":"2010-03-30","index":8066,"close":92.82,"high":93.23,"low":91.68,"open":92.52,"volume":3979900},{"timestamp":1270042200,"date":"2010-03-31","index":8067,"close":93.4,"high":93.66,"low":91.6,"open":92.17,"volume":4168500},{"timestamp":1270128600,"date":"2010-04-01","index":8068,"close":92.17,"high":94.53,"low":91.69,"open":94.01,"volume":2527800},{"timestamp":1270474200,"date":"2010-04-05","index":8069,"close":92.46,"high":92.63,"low":91.66,"open":92.12,"volume":2091900}]},{"date":"2009-12-17","estimated":1.06,"reported":1.1,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":7987,"close":85.94,"high":87.88,"low":85.78,"open":87.61,"volume":3246400},{"timestamp":1259937000,"date":"2009-12-04","index":7988,"close":87.93,"high":88.04,"low":86.06,"open":87.08,"volume":2926800},{"timestamp":1260196200,"date":"2009-12-07","index":7989,"close":87.52,"high":88.44,"low":87.39,"open":88.01,"volume":2271000},{"timestamp":1260282600,"date":"2009-12-08","index":7990,"close":89.88,"high":90.62,"low":89.01,"open":89.47,"volume":6866400},{"timestamp":1260369000,"date":"2009-12-09","index":7991,"close":89,"high":90.35,"low":88.1,"open":90.35,"volume":3389600},{"timestamp":1260455400,"date":"2009-12-10","index":7992,"close":88.04,"high":90.01,"low":87.67,"open":89.26,"volume":2376300},{"timestamp":1260541800,"date":"2009-12-11","index":7993,"close":87.94,"high":88.95,"low":87.59,"open":87.93,"volume":1815400},{"timestamp":1260801000,"date":"2009-12-14","index":7994,"close":90.56,"high":90.65,"low":88.19,"open":88.25,"volume":2644500},{"timestamp":1260887400,"date":"2009-12-15","index":7995,"close":91.36,"high":91.99,"low":90,"open":90.46,"volume":4924000},{"timestamp":1260973800,"date":"2009-12-16","index":7996,"close":89.95,"high":92.59,"low":89.75,"open":91.94,"volume":3494500},{"timestamp":1261060200,"date":"2009-12-17","index":7997,"close":84.47,"high":87.1,"low":84.39,"open":86.49,"volume":8399100}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":7998,"close":84.95,"high":85.76,"low":83.53,"open":85.09,"volume":4804000},{"timestamp":1261405800,"date":"2009-12-21","index":7999,"close":84.72,"high":86.2,"low":84.11,"open":85.43,"volume":3637700},{"timestamp":1261492200,"date":"2009-12-22","index":8000,"close":83.5,"high":85.41,"low":83.28,"open":84.63,"volume":3554900},{"timestamp":1261578600,"date":"2009-12-23","index":8001,"close":83.76,"high":84,"low":82.86,"open":83.26,"volume":2171200},{"timestamp":1261665000,"date":"2009-12-24","index":8002,"close":82.57,"high":84.39,"low":82.35,"open":84,"volume":1458100},{"timestamp":1262010600,"date":"2009-12-28","index":8003,"close":83.02,"high":83.45,"low":82.35,"open":82.54,"volume":2124300},{"timestamp":1262097000,"date":"2009-12-29","index":8004,"close":85.16,"high":85.34,"low":82.85,"open":83.03,"volume":2916200},{"timestamp":1262183400,"date":"2009-12-30","index":8005,"close":85.17,"high":85.24,"low":84.35,"open":85,"volume":1589000},{"timestamp":1262269800,"date":"2009-12-31","index":8006,"close":83.45,"high":84.74,"low":83.3,"open":84.21,"volume":1984200},{"timestamp":1262615400,"date":"2010-01-04","index":8007,"close":83.45,"high":85,"low":83.11,"open":84.21,"volume":3215100},{"timestamp":1262701800,"date":"2010-01-05","index":8008,"close":84.54,"high":84.59,"low":82.64,"open":83.44,"volume":2493300}]},{"date":"2009-09-17","estimated":0.58,"reported":0.58,"pre":[{"timestamp":1251898200,"date":"2009-09-02","index":7923,"close":68.51,"high":69.65,"low":68.06,"open":68.75,"volume":3041100},{"timestamp":1251984600,"date":"2009-09-03","index":7924,"close":69.74,"high":69.82,"low":68.23,"open":69.24,"volume":1957900},{"timestamp":1252071000,"date":"2009-09-04","index":7925,"close":70.86,"high":70.95,"low":69.82,"open":69.88,"volume":1961200},{"timestamp":1252416600,"date":"2009-09-08","index":7926,"close":70.93,"high":71.95,"low":69.93,"open":71.67,"volume":3067200},{"timestamp":1252503000,"date":"2009-09-09","index":7927,"close":72.04,"high":72.36,"low":70.96,"open":71.72,"volume":3530000},{"timestamp":1252589400,"date":"2009-09-10","index":7928,"close":72.66,"high":72.7,"low":71.37,"open":72.17,"volume":2418300},{"timestamp":1252675800,"date":"2009-09-11","index":7929,"close":77.32,"high":78.3,"low":75.92,"open":75.95,"volume":11095300},{"timestamp":1252935000,"date":"2009-09-14","index":7930,"close":78.88,"high":78.99,"low":76.7,"open":77,"volume":5064200},{"timestamp":1253021400,"date":"2009-09-15","index":7931,"close":79.53,"high":80,"low":78.53,"open":79.36,"volume":4658700},{"timestamp":1253107800,"date":"2009-09-16","index":7932,"close":78.2,"high":80.01,"low":77.4,"open":80.01,"volume":4444600},{"timestamp":1253194200,"date":"2009-09-17","index":7933,"close":76.46,"high":78.49,"low":75.55,"open":76.45,"volume":6004400}],"post":[{"timestamp":1253280600,"date":"2009-09-18","index":7934,"close":76.17,"high":76.9,"low":75.5,"open":76.84,"volume":4293400},{"timestamp":1253539800,"date":"2009-09-21","index":7935,"close":75.59,"high":76,"low":74.25,"open":75.72,"volume":2897600},{"timestamp":1253626200,"date":"2009-09-22","index":7936,"close":76.16,"high":76.83,"low":76,"open":76.13,"volume":2928000},{"timestamp":1253712600,"date":"2009-09-23","index":7937,"close":75.28,"high":77,"low":75.23,"open":76.47,"volume":2938400},{"timestamp":1253799000,"date":"2009-09-24","index":7938,"close":75.39,"high":76.22,"low":74.29,"open":75.3,"volume":3120900},{"timestamp":1253885400,"date":"2009-09-25","index":7939,"close":73.38,"high":75.53,"low":72.9,"open":74.87,"volume":2992600},{"timestamp":1254144600,"date":"2009-09-28","index":7940,"close":75.87,"high":76.33,"low":73.43,"open":73.52,"volume":3308100},{"timestamp":1254231000,"date":"2009-09-29","index":7941,"close":75.04,"high":76.33,"low":74.86,"open":76.04,"volume":2580500},{"timestamp":1254317400,"date":"2009-09-30","index":7942,"close":75.22,"high":76.11,"low":73.72,"open":74.99,"volume":3547100},{"timestamp":1254403800,"date":"2009-10-01","index":7943,"close":73.68,"high":76.1,"low":73.46,"open":75.54,"volume":4169600},{"timestamp":1254490200,"date":"2009-10-02","index":7944,"close":73.58,"high":74.18,"low":72.45,"open":73.2,"volume":3360100}]},{"date":"2009-06-17","estimated":0.51,"reported":0.64,"pre":[{"timestamp":1244035800,"date":"2009-06-03","index":7859,"close":56.3,"high":57.42,"low":55.7,"open":57.24,"volume":2678700},{"timestamp":1244122200,"date":"2009-06-04","index":7860,"close":57,"high":57.04,"low":55.69,"open":56.39,"volume":1907100},{"timestamp":1244208600,"date":"2009-06-05","index":7861,"close":57.11,"high":58.88,"low":56.88,"open":57.72,"volume":3813400},{"timestamp":1244467800,"date":"2009-06-08","index":7862,"close":56.46,"high":56.94,"low":55.68,"open":56.84,"volume":2491000},{"timestamp":1244554200,"date":"2009-06-09","index":7863,"close":57.06,"high":57.57,"low":56.11,"open":56.31,"volume":2259400},{"timestamp":1244640600,"date":"2009-06-10","index":7864,"close":57.25,"high":58.43,"low":56.04,"open":58.43,"volume":2479300},{"timestamp":1244727000,"date":"2009-06-11","index":7865,"close":56.16,"high":57.54,"low":56,"open":56.85,"volume":3519600},{"timestamp":1244813400,"date":"2009-06-12","index":7866,"close":54.39,"high":56.22,"low":53.63,"open":55.75,"volume":3844400},{"timestamp":1245072600,"date":"2009-06-15","index":7867,"close":52.01,"high":53.99,"low":51.73,"open":53.69,"volume":4062300},{"timestamp":1245159000,"date":"2009-06-16","index":7868,"close":51.42,"high":53.27,"low":50.74,"open":52.3,"volume":5007800},{"timestamp":1245245400,"date":"2009-06-17","index":7869,"close":50.7,"high":51.7,"low":49.76,"open":50.28,"volume":9119400}],"post":[{"timestamp":1245331800,"date":"2009-06-18","index":7870,"close":51.96,"high":52.33,"low":50.6,"open":51.63,"volume":4140000},{"timestamp":1245418200,"date":"2009-06-19","index":7871,"close":51.45,"high":52.57,"low":51,"open":52.3,"volume":2993500},{"timestamp":1245677400,"date":"2009-06-22","index":7872,"close":50.05,"high":51.25,"low":49.86,"open":50.58,"volume":4424100},{"timestamp":1245763800,"date":"2009-06-23","index":7873,"close":50.75,"high":52,"low":50.55,"open":51.31,"volume":4792200},{"timestamp":1245850200,"date":"2009-06-24","index":7874,"close":52.89,"high":54.02,"low":50.8,"open":51.17,"volume":6542000},{"timestamp":1245936600,"date":"2009-06-25","index":7875,"close":56.29,"high":56.38,"low":52.56,"open":52.74,"volume":6434200},{"timestamp":1246023000,"date":"2009-06-26","index":7876,"close":55.41,"high":56.1,"low":55.06,"open":55.62,"volume":3304400},{"timestamp":1246282200,"date":"2009-06-29","index":7877,"close":55.63,"high":56.28,"low":54.75,"open":55.55,"volume":2513500},{"timestamp":1246368600,"date":"2009-06-30","index":7878,"close":55.62,"high":56.95,"low":55.12,"open":56.93,"volume":4147600},{"timestamp":1246455000,"date":"2009-07-01","index":7879,"close":56.18,"high":57.18,"low":55.75,"open":55.81,"volume":2311100},{"timestamp":1246541400,"date":"2009-07-02","index":7880,"close":54.32,"high":55.55,"low":54.07,"open":55.15,"volume":3090800}]},{"date":"2009-03-19","estimated":0.46,"reported":0.31,"pre":[{"timestamp":1236263400,"date":"2009-03-05","index":7797,"close":39,"high":41.6,"low":38.49,"open":41.6,"volume":6425100},{"timestamp":1236349800,"date":"2009-03-06","index":7798,"close":35.76,"high":39.85,"low":35.06,"open":39.57,"volume":9541200},{"timestamp":1236605400,"date":"2009-03-09","index":7799,"close":34.28,"high":35.89,"low":34.02,"open":35.15,"volume":6793000},{"timestamp":1236691800,"date":"2009-03-10","index":7800,"close":37.09,"high":37.18,"low":34.55,"open":35,"volume":6848000},{"timestamp":1236778200,"date":"2009-03-11","index":7801,"close":37.56,"high":38.4,"low":36.6,"open":37.28,"volume":5591600},{"timestamp":1236864600,"date":"2009-03-12","index":7802,"close":38.56,"high":38.69,"low":36.15,"open":37.42,"volume":4248000},{"timestamp":1236951000,"date":"2009-03-13","index":7803,"close":38,"high":39.03,"low":37.49,"open":38.81,"volume":4126000},{"timestamp":1237210200,"date":"2009-03-16","index":7804,"close":40.16,"high":41.56,"low":38.55,"open":38.72,"volume":6162800},{"timestamp":1237296600,"date":"2009-03-17","index":7805,"close":41.98,"high":42.05,"low":40.33,"open":40.73,"volume":5130400},{"timestamp":1237383000,"date":"2009-03-18","index":7806,"close":43.05,"high":44.21,"low":41.1,"open":42,"volume":7503100},{"timestamp":1237469400,"date":"2009-03-19","index":7807,"close":45.1,"high":46.84,"low":43.93,"open":43.96,"volume":11256900}],"post":[{"timestamp":1237555800,"date":"2009-03-20","index":7808,"close":41.9,"high":45.49,"low":41.41,"open":44.99,"volume":9224600},{"timestamp":1237815000,"date":"2009-03-23","index":7809,"close":44.54,"high":44.57,"low":42.01,"open":43.48,"volume":4125800},{"timestamp":1237901400,"date":"2009-03-24","index":7810,"close":43.57,"high":44.9,"low":43.36,"open":44.1,"volume":3940600},{"timestamp":1237987800,"date":"2009-03-25","index":7811,"close":43.27,"high":44.88,"low":42.05,"open":44.88,"volume":4345900},{"timestamp":1238074200,"date":"2009-03-26","index":7812,"close":46.98,"high":47.18,"low":43.6,"open":43.75,"volume":4954900},{"timestamp":1238160600,"date":"2009-03-27","index":7813,"close":45.68,"high":46.69,"low":45.33,"open":46.44,"volume":3643000},{"timestamp":1238419800,"date":"2009-03-30","index":7814,"close":44.08,"high":45,"low":43.47,"open":45,"volume":3883900},{"timestamp":1238506200,"date":"2009-03-31","index":7815,"close":44.49,"high":45.46,"low":43.07,"open":44.57,"volume":4408900},{"timestamp":1238592600,"date":"2009-04-01","index":7816,"close":44.96,"high":45.24,"low":43.94,"open":44.26,"volume":3278500},{"timestamp":1238679000,"date":"2009-04-02","index":7817,"close":49.08,"high":50.48,"low":45.81,"open":45.97,"volume":9218100},{"timestamp":1238765400,"date":"2009-04-03","index":7818,"close":50.02,"high":50.15,"low":48.09,"open":48.31,"volume":4319000}]},{"date":"2008-12-18","estimated":1.57,"reported":1.58,"pre":[{"timestamp":1228401000,"date":"2008-12-04","index":7736,"close":70.93,"high":73.7,"low":68.72,"open":68.95,"volume":3616500},{"timestamp":1228487400,"date":"2008-12-05","index":7737,"close":73.71,"high":73.85,"low":66.72,"open":70,"volume":3392400},{"timestamp":1228746600,"date":"2008-12-08","index":7738,"close":74.43,"high":76.94,"low":72.52,"open":75.2,"volume":3399500},{"timestamp":1228833000,"date":"2008-12-09","index":7739,"close":63.65,"high":67.42,"low":62.31,"open":66.88,"volume":14149600},{"timestamp":1228919400,"date":"2008-12-10","index":7740,"close":61.02,"high":63.53,"low":59.76,"open":63.47,"volume":6284000},{"timestamp":1229005800,"date":"2008-12-11","index":7741,"close":58.61,"high":62.02,"low":58.16,"open":60.65,"volume":4390500},{"timestamp":1229092200,"date":"2008-12-12","index":7742,"close":61.34,"high":61.47,"low":57.33,"open":57.5,"volume":4098200},{"timestamp":1229351400,"date":"2008-12-15","index":7743,"close":60.21,"high":61.55,"low":59.37,"open":61.55,"volume":2764600},{"timestamp":1229437800,"date":"2008-12-16","index":7744,"close":63.39,"high":63.56,"low":60.19,"open":60.64,"volume":3406800},{"timestamp":1229524200,"date":"2008-12-17","index":7745,"close":63.97,"high":65.15,"low":62.4,"open":62.55,"volume":2477000},{"timestamp":1229610600,"date":"2008-12-18","index":7746,"close":62.6,"high":65.4,"low":61.66,"open":64.99,"volume":4110900}],"post":[{"timestamp":1229697000,"date":"2008-12-19","index":7747,"close":63.59,"high":64.49,"low":62.62,"open":63.1,"volume":3218000},{"timestamp":1229956200,"date":"2008-12-22","index":7748,"close":62.96,"high":64,"low":62,"open":63.75,"volume":2019800},{"timestamp":1230042600,"date":"2008-12-23","index":7749,"close":60.86,"high":63.18,"low":60.27,"open":63.18,"volume":2424600},{"timestamp":1230129000,"date":"2008-12-24","index":7750,"close":61.2,"high":61.46,"low":60.27,"open":60.27,"volume":1151400},{"timestamp":1230301800,"date":"2008-12-26","index":7751,"close":60.97,"high":61.4,"low":59.46,"open":61.3,"volume":1402800},{"timestamp":1230561000,"date":"2008-12-29","index":7752,"close":60.14,"high":60.95,"low":59.53,"open":60.7,"volume":1901100},{"timestamp":1230647400,"date":"2008-12-30","index":7753,"close":62.22,"high":62.33,"low":60.23,"open":60.39,"volume":1925200},{"timestamp":1230733800,"date":"2008-12-31","index":7754,"close":64.15,"high":64.58,"low":62.25,"open":62.25,"volume":2237700},{"timestamp":1230906600,"date":"2009-01-02","index":7755,"close":64.44,"high":64.67,"low":62.9,"open":64.16,"volume":2368800},{"timestamp":1231165800,"date":"2009-01-05","index":7756,"close":63.95,"high":64.34,"low":63.57,"open":63.95,"volume":3766500},{"timestamp":1231252200,"date":"2009-01-06","index":7757,"close":64.08,"high":64.75,"low":63.45,"open":64.5,"volume":4064900}]},{"date":"2008-09-18","estimated":1.23,"reported":1.23,"pre":[{"timestamp":1220535000,"date":"2008-09-04","index":7672,"close":82.8,"high":85.25,"low":82.3,"open":84.01,"volume":2327600},{"timestamp":1220621400,"date":"2008-09-05","index":7673,"close":82.28,"high":82.81,"low":80.52,"open":82.3,"volume":2146000},{"timestamp":1220880600,"date":"2008-09-08","index":7674,"close":84.86,"high":85.09,"low":83.31,"open":83.97,"volume":2793300},{"timestamp":1220967000,"date":"2008-09-09","index":7675,"close":84.75,"high":86.79,"low":84.39,"open":84.63,"volume":4702300},{"timestamp":1221053400,"date":"2008-09-10","index":7676,"close":87.86,"high":89.1,"low":86.16,"open":87.48,"volume":5665800},{"timestamp":1221139800,"date":"2008-09-11","index":7677,"close":90.47,"high":90.63,"low":86.46,"open":86.46,"volume":3151600},{"timestamp":1221226200,"date":"2008-09-12","index":7678,"close":90.84,"high":90.96,"low":88.64,"open":89.3,"volume":3242100},{"timestamp":1221485400,"date":"2008-09-15","index":7679,"close":90.5,"high":92.43,"low":89,"open":89,"volume":4009100},{"timestamp":1221571800,"date":"2008-09-16","index":7680,"close":92,"high":92,"low":88.46,"open":88.64,"volume":4995800},{"timestamp":1221658200,"date":"2008-09-17","index":7681,"close":88.07,"high":90.98,"low":87.21,"open":89.88,"volume":4558100},{"timestamp":1221744600,"date":"2008-09-18","index":7682,"close":91.13,"high":91.68,"low":85.68,"open":88.36,"volume":6109800}],"post":[{"timestamp":1221831000,"date":"2008-09-19","index":7683,"close":90.08,"high":96.65,"low":89.6,"open":96.01,"volume":4627300},{"timestamp":1222090200,"date":"2008-09-22","index":7684,"close":85.68,"high":89.88,"low":85.14,"open":88.99,"volume":3943700},{"timestamp":1222176600,"date":"2008-09-23","index":7685,"close":84.79,"high":87.15,"low":84.28,"open":86.01,"volume":2909700},{"timestamp":1222263000,"date":"2008-09-24","index":7686,"close":82.5,"high":85.73,"low":81.96,"open":84.65,"volume":3640200},{"timestamp":1222349400,"date":"2008-09-25","index":7687,"close":81.88,"high":84.21,"low":81.31,"open":83.09,"volume":2999300},{"timestamp":1222435800,"date":"2008-09-26","index":7688,"close":81.56,"high":82.23,"low":80.27,"open":80.56,"volume":2638600},{"timestamp":1222695000,"date":"2008-09-29","index":7689,"close":79.61,"high":81.4,"low":78.69,"open":80.28,"volume":4313700},{"timestamp":1222781400,"date":"2008-09-30","index":7690,"close":79.04,"high":81.56,"low":78.79,"open":81.36,"volume":3242000},{"timestamp":1222867800,"date":"2008-10-01","index":7691,"close":80.74,"high":81.47,"low":78.1,"open":78.39,"volume":3392600},{"timestamp":1222954200,"date":"2008-10-02","index":7692,"close":77.5,"high":80.6,"low":76.72,"open":80.45,"volume":3844500},{"timestamp":1223040600,"date":"2008-10-03","index":7693,"close":78,"high":81.05,"low":77.61,"open":78.44,"volume":3577500}]},{"date":"2008-06-18","estimated":1.47,"reported":1.45,"pre":[{"timestamp":1212586200,"date":"2008-06-04","index":7608,"close":91.55,"high":92.31,"low":89.43,"open":89.51,"volume":1700600},{"timestamp":1212672600,"date":"2008-06-05","index":7609,"close":93.69,"high":93.69,"low":91.26,"open":91.86,"volume":2391400},{"timestamp":1212759000,"date":"2008-06-06","index":7610,"close":88.86,"high":92.44,"low":88.73,"open":92.28,"volume":2985000},{"timestamp":1213018200,"date":"2008-06-09","index":7611,"close":89.13,"high":90.2,"low":88.33,"open":89.31,"volume":2180600},{"timestamp":1213104600,"date":"2008-06-10","index":7612,"close":90.28,"high":90.72,"low":87.76,"open":88.65,"volume":3110200},{"timestamp":1213191000,"date":"2008-06-11","index":7613,"close":86.57,"high":89.29,"low":86.55,"open":88.67,"volume":4736000},{"timestamp":1213277400,"date":"2008-06-12","index":7614,"close":87.44,"high":89.43,"low":86.1,"open":87.17,"volume":4859600},{"timestamp":1213363800,"date":"2008-06-13","index":7615,"close":85.98,"high":87.84,"low":84.77,"open":87.84,"volume":5189200},{"timestamp":1213623000,"date":"2008-06-16","index":7616,"close":86.03,"high":86.35,"low":84.71,"open":85.05,"volume":3882600},{"timestamp":1213709400,"date":"2008-06-17","index":7617,"close":84.33,"high":87,"low":84.18,"open":86.95,"volume":4795700},{"timestamp":1213795800,"date":"2008-06-18","index":7618,"close":82.6,"high":83.76,"low":80.38,"open":80.75,"volume":11801000}],"post":[{"timestamp":1213882200,"date":"2008-06-19","index":7619,"close":81.73,"high":82.87,"low":80.33,"open":82.16,"volume":6201100},{"timestamp":1213968600,"date":"2008-06-20","index":7620,"close":80.54,"high":81.5,"low":80.11,"open":81.01,"volume":4594100},{"timestamp":1214227800,"date":"2008-06-23","index":7621,"close":80.13,"high":81.38,"low":79.89,"open":80.89,"volume":3566400},{"timestamp":1214314200,"date":"2008-06-24","index":7622,"close":79.98,"high":81.47,"low":78.45,"open":79.64,"volume":4914000},{"timestamp":1214400600,"date":"2008-06-25","index":7623,"close":79.77,"high":81.33,"low":79.5,"open":79.5,"volume":3833600},{"timestamp":1214487000,"date":"2008-06-26","index":7624,"close":78.09,"high":79.55,"low":77.93,"open":79.26,"volume":3332200},{"timestamp":1214573400,"date":"2008-06-27","index":7625,"close":77.25,"high":78.89,"low":76.51,"open":78.02,"volume":4898800},{"timestamp":1214832600,"date":"2008-06-30","index":7626,"close":78.79,"high":79.54,"low":76.31,"open":77.04,"volume":4433200},{"timestamp":1214919000,"date":"2008-07-01","index":7627,"close":76.37,"high":78.04,"low":74.75,"open":78.04,"volume":4692500},{"timestamp":1215005400,"date":"2008-07-02","index":7628,"close":74.7,"high":77.35,"low":74.69,"open":76.8,"volume":2866500},{"timestamp":1215091800,"date":"2008-07-03","index":7629,"close":74.97,"high":76.08,"low":74,"open":74.67,"volume":1964600}]},{"date":"2008-03-20","estimated":1.22,"reported":1.26,"pre":[{"timestamp":1204813800,"date":"2008-03-06","index":7546,"close":88.85,"high":90.15,"low":88.48,"open":90.08,"volume":2350200},{"timestamp":1204900200,"date":"2008-03-07","index":7547,"close":86.7,"high":88.55,"low":86.26,"open":88.32,"volume":2982300},{"timestamp":1205155800,"date":"2008-03-10","index":7548,"close":84.97,"high":87.79,"low":84.9,"open":86.95,"volume":2773100},{"timestamp":1205242200,"date":"2008-03-11","index":7549,"close":88.16,"high":88.16,"low":85.41,"open":86.71,"volume":2592800},{"timestamp":1205328600,"date":"2008-03-12","index":7550,"close":87.06,"high":88.91,"low":85.85,"open":87.41,"volume":2693600},{"timestamp":1205415000,"date":"2008-03-13","index":7551,"close":87.07,"high":87.72,"low":85.7,"open":85.83,"volume":4627400},{"timestamp":1205501400,"date":"2008-03-14","index":7552,"close":84.8,"high":87.82,"low":83.59,"open":87.54,"volume":4271100},{"timestamp":1205760600,"date":"2008-03-17","index":7553,"close":82.55,"high":84.4,"low":82.5,"open":82.95,"volume":4669800},{"timestamp":1205847000,"date":"2008-03-18","index":7554,"close":86.92,"high":86.92,"low":83.45,"open":83.95,"volume":3438200},{"timestamp":1205933400,"date":"2008-03-19","index":7555,"close":86.23,"high":88.99,"low":86.23,"open":87.78,"volume":2967500},{"timestamp":1206019800,"date":"2008-03-20","index":7556,"close":87.02,"high":87.03,"low":83.8,"open":84.02,"volume":4250100}],"post":[{"timestamp":1206365400,"date":"2008-03-24","index":7557,"close":90.77,"high":91.99,"low":87.05,"open":87.2,"volume":3333700},{"timestamp":1206451800,"date":"2008-03-25","index":7558,"close":91.45,"high":91.93,"low":89.5,"open":91,"volume":2526200},{"timestamp":1206538200,"date":"2008-03-26","index":7559,"close":91.25,"high":91.67,"low":90.25,"open":91,"volume":1969100},{"timestamp":1206624600,"date":"2008-03-27","index":7560,"close":91.72,"high":92.42,"low":90.54,"open":91.28,"volume":3101100},{"timestamp":1206711000,"date":"2008-03-28","index":7561,"close":91.27,"high":92.56,"low":90.85,"open":91.55,"volume":1971000},{"timestamp":1206970200,"date":"2008-03-31","index":7562,"close":92.67,"high":93.14,"low":90.57,"open":91.06,"volume":2480900},{"timestamp":1207056600,"date":"2008-04-01","index":7563,"close":97.71,"high":97.72,"low":93.89,"open":93.9,"volume":6178800},{"timestamp":1207143000,"date":"2008-04-02","index":7564,"close":97.33,"high":99,"low":96.82,"open":97.71,"volume":2924500},{"timestamp":1207229400,"date":"2008-04-03","index":7565,"close":97.67,"high":98.15,"low":95.8,"open":96.1,"volume":2189400},{"timestamp":1207315800,"date":"2008-04-04","index":7566,"close":96.87,"high":98.05,"low":96.19,"open":97.38,"volume":2074100},{"timestamp":1207575000,"date":"2008-04-07","index":7567,"close":96.48,"high":97.77,"low":95.65,"open":97.38,"volume":1793800}]},{"date":"2007-12-20","estimated":1.5,"reported":1.54,"pre":[{"timestamp":1196951400,"date":"2007-12-06","index":7485,"close":98.49,"high":98.56,"low":96.9,"open":97.84,"volume":1165300},{"timestamp":1197037800,"date":"2007-12-07","index":7486,"close":100.22,"high":100.7,"low":98.87,"open":98.87,"volume":1784200},{"timestamp":1197297000,"date":"2007-12-10","index":7487,"close":100.87,"high":101.53,"low":99.75,"open":100.3,"volume":1927000},{"timestamp":1197383400,"date":"2007-12-11","index":7488,"close":97.67,"high":101.21,"low":97.67,"open":100.82,"volume":2238500},{"timestamp":1197469800,"date":"2007-12-12","index":7489,"close":97.97,"high":100.69,"low":96.71,"open":99.75,"volume":2182300},{"timestamp":1197556200,"date":"2007-12-13","index":7490,"close":97.19,"high":97.33,"low":95.26,"open":95.4,"volume":2355700},{"timestamp":1197642600,"date":"2007-12-14","index":7491,"close":95.92,"high":97.56,"low":95.81,"open":95.83,"volume":2568500},{"timestamp":1197901800,"date":"2007-12-17","index":7492,"close":95.9,"high":96.68,"low":95.04,"open":95.31,"volume":2390700},{"timestamp":1197988200,"date":"2007-12-18","index":7493,"close":96.76,"high":96.86,"low":95.75,"open":96.5,"volume":2071000},{"timestamp":1198074600,"date":"2007-12-19","index":7494,"close":94.63,"high":96.77,"low":94.41,"open":96.77,"volume":2020900},{"timestamp":1198161000,"date":"2007-12-20","index":7495,"close":93.63,"high":95.12,"low":92.87,"open":95.12,"volume":2781800}],"post":[{"timestamp":1198247400,"date":"2007-12-21","index":7496,"close":94.29,"high":95.48,"low":92.61,"open":92.61,"volume":3756800},{"timestamp":1198506600,"date":"2007-12-24","index":7497,"close":92.13,"high":94,"low":91.77,"open":93.21,"volume":2206100},{"timestamp":1198679400,"date":"2007-12-26","index":7498,"close":92.91,"high":93.2,"low":91.85,"open":92,"volume":2841200},{"timestamp":1198765800,"date":"2007-12-27","index":7499,"close":91.9,"high":92.86,"low":91.65,"open":92.71,"volume":2679300},{"timestamp":1198852200,"date":"2007-12-28","index":7500,"close":90.62,"high":92.6,"low":89.47,"open":91.61,"volume":2736700},{"timestamp":1199111400,"date":"2007-12-31","index":7501,"close":89.17,"high":90.22,"low":89.01,"open":90.14,"volume":2865100},{"timestamp":1199284200,"date":"2008-01-02","index":7502,"close":86.16,"high":88.57,"low":85.06,"open":88.57,"volume":6514400},{"timestamp":1199370600,"date":"2008-01-03","index":7503,"close":87.31,"high":87.69,"low":86.32,"open":86.62,"volume":2623000},{"timestamp":1199457000,"date":"2008-01-04","index":7504,"close":84.1,"high":86.76,"low":83.18,"open":86.75,"volume":4317400},{"timestamp":1199716200,"date":"2008-01-07","index":7505,"close":83.49,"high":85.33,"low":82.65,"open":84.79,"volume":3991900},{"timestamp":1199802600,"date":"2008-01-08","index":7506,"close":82.78,"high":84.7,"low":82.66,"open":84.07,"volume":4566100}]},{"date":"2007-09-20","estimated":1.54,"reported":1.58,"pre":[{"timestamp":1189085400,"date":"2007-09-06","index":7421,"close":110.17,"high":110.3,"low":108.52,"open":109.59,"volume":917700},{"timestamp":1189171800,"date":"2007-09-07","index":7422,"close":108.21,"high":109.29,"low":107.8,"open":108.85,"volume":1539800},{"timestamp":1189431000,"date":"2007-09-10","index":7423,"close":108,"high":108.72,"low":106.74,"open":108.35,"volume":1528100},{"timestamp":1189517400,"date":"2007-09-11","index":7424,"close":108.63,"high":109.35,"low":107.76,"open":107.99,"volume":1047300},{"timestamp":1189603800,"date":"2007-09-12","index":7425,"close":107.83,"high":108.92,"low":107.26,"open":107.91,"volume":1232900},{"timestamp":1189690200,"date":"2007-09-13","index":7426,"close":108.92,"high":109.76,"low":108.09,"open":108.49,"volume":1116400},{"timestamp":1189776600,"date":"2007-09-14","index":7427,"close":109.18,"high":109.49,"low":107.98,"open":108.04,"volume":1006700},{"timestamp":1190035800,"date":"2007-09-17","index":7428,"close":108.11,"high":108.8,"low":107.84,"open":108.35,"volume":1252400},{"timestamp":1190122200,"date":"2007-09-18","index":7429,"close":108.99,"high":109.08,"low":106.5,"open":108.65,"volume":2906100},{"timestamp":1190208600,"date":"2007-09-19","index":7430,"close":107.51,"high":109.87,"low":106.81,"open":109.28,"volume":4351000},{"timestamp":1190295000,"date":"2007-09-20","index":7431,"close":104.45,"high":106.25,"low":103.6,"open":105.91,"volume":7240600}],"post":[{"timestamp":1190381400,"date":"2007-09-21","index":7432,"close":104.1,"high":105.6,"low":103.44,"open":104.73,"volume":3570000},{"timestamp":1190640600,"date":"2007-09-24","index":7433,"close":102.86,"high":104.65,"low":102.05,"open":104.11,"volume":3516500},{"timestamp":1190727000,"date":"2007-09-25","index":7434,"close":104.59,"high":104.88,"low":102.28,"open":102.28,"volume":2522700},{"timestamp":1190813400,"date":"2007-09-26","index":7435,"close":104.73,"high":105.01,"low":103.86,"open":104.88,"volume":2084300},{"timestamp":1190899800,"date":"2007-09-27","index":7436,"close":104.64,"high":105.12,"low":104.4,"open":105,"volume":1766600},{"timestamp":1190986200,"date":"2007-09-28","index":7437,"close":104.75,"high":104.95,"low":104.05,"open":104.72,"volume":1852900},{"timestamp":1191245400,"date":"2007-10-01","index":7438,"close":106.2,"high":106.48,"low":104.5,"open":104.99,"volume":1628500},{"timestamp":1191331800,"date":"2007-10-02","index":7439,"close":106.5,"high":106.97,"low":105.16,"open":106,"volume":1836900},{"timestamp":1191418200,"date":"2007-10-03","index":7440,"close":105.29,"high":106.38,"low":104.58,"open":106.2,"volume":1741400},{"timestamp":1191504600,"date":"2007-10-04","index":7441,"close":104.75,"high":105.62,"low":104.32,"open":105.5,"volume":1239400},{"timestamp":1191591000,"date":"2007-10-05","index":7442,"close":106.06,"high":106.5,"low":104.36,"open":105.41,"volume":2323300}]},{"date":"2007-06-20","estimated":1.95,"reported":1.9,"pre":[{"timestamp":1181136600,"date":"2007-06-06","index":7357,"close":109.28,"high":110,"low":108.51,"open":109.98,"volume":1469400},{"timestamp":1181223000,"date":"2007-06-07","index":7358,"close":107.4,"high":109.83,"low":107.4,"open":108.88,"volume":2504500},{"timestamp":1181309400,"date":"2007-06-08","index":7359,"close":109.4,"high":109.4,"low":107.5,"open":107.5,"volume":2400900},{"timestamp":1181568600,"date":"2007-06-11","index":7360,"close":108.63,"high":109.69,"low":108.04,"open":109.02,"volume":893100},{"timestamp":1181655000,"date":"2007-06-12","index":7361,"close":107.05,"high":108.96,"low":107.05,"open":108.63,"volume":1490700},{"timestamp":1181741400,"date":"2007-06-13","index":7362,"close":108.82,"high":108.82,"low":107.13,"open":107.9,"volume":1440200},{"timestamp":1181827800,"date":"2007-06-14","index":7363,"close":110.78,"high":110.99,"low":108.89,"open":108.92,"volume":2546300},{"timestamp":1181914200,"date":"2007-06-15","index":7364,"close":111.37,"high":112.71,"low":110.5,"open":111.45,"volume":1946600},{"timestamp":1182173400,"date":"2007-06-18","index":7365,"close":109.92,"high":111.35,"low":109.4,"open":111.35,"volume":2143100},{"timestamp":1182259800,"date":"2007-06-19","index":7366,"close":108.06,"high":109.44,"low":107.81,"open":109.41,"volume":3049300},{"timestamp":1182346200,"date":"2007-06-20","index":7367,"close":109.8,"high":112.35,"low":108.51,"open":108.51,"volume":6007900}],"post":[{"timestamp":1182432600,"date":"2007-06-21","index":7368,"close":110.92,"high":111.74,"low":109.79,"open":110.01,"volume":2235300},{"timestamp":1182519000,"date":"2007-06-22","index":7369,"close":109.96,"high":111.47,"low":109.7,"open":110.31,"volume":1898100},{"timestamp":1182778200,"date":"2007-06-25","index":7370,"close":111.58,"high":112.64,"low":109.7,"open":109.99,"volume":2903300},{"timestamp":1182864600,"date":"2007-06-26","index":7371,"close":111.69,"high":113.03,"low":111.14,"open":111.7,"volume":2288900},{"timestamp":1182951000,"date":"2007-06-27","index":7372,"close":111.6,"high":111.79,"low":110,"open":110.84,"volume":2045900},{"timestamp":1183037400,"date":"2007-06-28","index":7373,"close":112.37,"high":113.1,"low":110.57,"open":111.46,"volume":2189600},{"timestamp":1183123800,"date":"2007-06-29","index":7374,"close":110.97,"high":112.69,"low":110.2,"open":112.38,"volume":3282100},{"timestamp":1183383000,"date":"2007-07-02","index":7375,"close":110.79,"high":111.85,"low":109.42,"open":111.85,"volume":1940500},{"timestamp":1183469400,"date":"2007-07-03","index":7376,"close":111,"high":111.46,"low":110.28,"open":110.8,"volume":743000},{"timestamp":1183642200,"date":"2007-07-05","index":7377,"close":110.38,"high":111.2,"low":109.96,"open":110.95,"volume":1206300},{"timestamp":1183728600,"date":"2007-07-06","index":7378,"close":110.84,"high":111,"low":109.83,"open":110.38,"volume":1073000}]},{"date":"2007-03-21","estimated":1.33,"reported":1.35,"pre":[{"timestamp":1173277800,"date":"2007-03-07","index":7294,"close":112.35,"high":112.92,"low":111.89,"open":112.2,"volume":1128600},{"timestamp":1173364200,"date":"2007-03-08","index":7295,"close":113.59,"high":113.86,"low":112.85,"open":113.2,"volume":1267800},{"timestamp":1173450600,"date":"2007-03-09","index":7296,"close":114.67,"high":116.76,"low":114.11,"open":115.87,"volume":1478400},{"timestamp":1173706200,"date":"2007-03-12","index":7297,"close":115.14,"high":115.69,"low":113.84,"open":114.25,"volume":1105200},{"timestamp":1173792600,"date":"2007-03-13","index":7298,"close":112.69,"high":115.05,"low":112.69,"open":114.6,"volume":2088900},{"timestamp":1173879000,"date":"2007-03-14","index":7299,"close":112.62,"high":113.57,"low":109.94,"open":113.09,"volume":2464700},{"timestamp":1173965400,"date":"2007-03-15","index":7300,"close":111.88,"high":113,"low":111.68,"open":112.1,"volume":1268900},{"timestamp":1174051800,"date":"2007-03-16","index":7301,"close":111.14,"high":112.37,"low":110.43,"open":111.88,"volume":2563600},{"timestamp":1174311000,"date":"2007-03-19","index":7302,"close":112.48,"high":113,"low":111.63,"open":112.25,"volume":1528100},{"timestamp":1174397400,"date":"2007-03-20","index":7303,"close":112.29,"high":112.66,"low":111.74,"open":112.43,"volume":1698100},{"timestamp":1174483800,"date":"2007-03-21","index":7304,"close":110.99,"high":112.11,"low":109,"open":109.2,"volume":5472500}],"post":[{"timestamp":1174570200,"date":"2007-03-22","index":7305,"close":110.63,"high":111.35,"low":110.1,"open":111.02,"volume":2338200},{"timestamp":1174656600,"date":"2007-03-23","index":7306,"close":112.71,"high":112.88,"low":110.3,"open":110.63,"volume":2005400},{"timestamp":1174915800,"date":"2007-03-26","index":7307,"close":110.83,"high":113,"low":110.54,"open":112.2,"volume":2476000},{"timestamp":1175002200,"date":"2007-03-27","index":7308,"close":110.05,"high":110.75,"low":110,"open":110.75,"volume":1995000},{"timestamp":1175088600,"date":"2007-03-28","index":7309,"close":107.67,"high":110,"low":107.62,"open":110,"volume":2774300},{"timestamp":1175175000,"date":"2007-03-29","index":7310,"close":107.7,"high":109.2,"low":106.69,"open":108.6,"volume":2261500},{"timestamp":1175261400,"date":"2007-03-30","index":7311,"close":107.43,"high":108.26,"low":106.29,"open":107.94,"volume":2228800},{"timestamp":1175520600,"date":"2007-04-02","index":7312,"close":106.07,"high":106.33,"low":105.15,"open":105.55,"volume":3368900},{"timestamp":1175607000,"date":"2007-04-03","index":7313,"close":107.63,"high":107.75,"low":106.53,"open":107.05,"volume":2025200},{"timestamp":1175693400,"date":"2007-04-04","index":7314,"close":108.11,"high":108.44,"low":107.75,"open":108.01,"volume":1799500},{"timestamp":1175779800,"date":"2007-04-05","index":7315,"close":108.82,"high":108.94,"low":107.6,"open":108,"volume":1367300}]},{"date":"2006-12-20","estimated":1.76,"reported":1.89,"pre":[{"timestamp":1165415400,"date":"2006-12-06","index":7234,"close":116.47,"high":117.58,"low":116.36,"open":117.17,"volume":1156600},{"timestamp":1165501800,"date":"2006-12-07","index":7235,"close":116.83,"high":117.5,"low":116.17,"open":117.5,"volume":1337500},{"timestamp":1165588200,"date":"2006-12-08","index":7236,"close":115.3,"high":116.52,"low":114.95,"open":116.28,"volume":1376800},{"timestamp":1165847400,"date":"2006-12-11","index":7237,"close":115.07,"high":115.8,"low":114.81,"open":115.3,"volume":1320300},{"timestamp":1165933800,"date":"2006-12-12","index":7238,"close":114.7,"high":115.42,"low":114,"open":115.07,"volume":1894700},{"timestamp":1166020200,"date":"2006-12-13","index":7239,"close":113.18,"high":115.4,"low":112.95,"open":115.4,"volume":2247600},{"timestamp":1166106600,"date":"2006-12-14","index":7240,"close":114.97,"high":115.22,"low":112.67,"open":113.18,"volume":1481000},{"timestamp":1166193000,"date":"2006-12-15","index":7241,"close":115.06,"high":115.96,"low":114.75,"open":115.2,"volume":1883800},{"timestamp":1166452200,"date":"2006-12-18","index":7242,"close":115.06,"high":115.55,"low":114.4,"open":115,"volume":2312400},{"timestamp":1166538600,"date":"2006-12-19","index":7243,"close":114,"high":115,"low":113,"open":114.99,"volume":2285000},{"timestamp":1166625000,"date":"2006-12-20","index":7244,"close":111.85,"high":112.37,"low":109.6,"open":110.09,"volume":5224900}],"post":[{"timestamp":1166711400,"date":"2006-12-21","index":7245,"close":108.54,"high":112.2,"low":108.06,"open":112,"volume":4037900},{"timestamp":1166797800,"date":"2006-12-22","index":7246,"close":107.47,"high":109,"low":106.69,"open":109,"volume":2362800},{"timestamp":1167143400,"date":"2006-12-26","index":7247,"close":107.42,"high":108.5,"low":106.69,"open":108.5,"volume":1607900},{"timestamp":1167229800,"date":"2006-12-27","index":7248,"close":107.94,"high":108.9,"low":107.18,"open":108,"volume":1427900},{"timestamp":1167316200,"date":"2006-12-28","index":7249,"close":107.95,"high":108.48,"low":107.1,"open":107.6,"volume":1328800},{"timestamp":1167402600,"date":"2006-12-29","index":7250,"close":108.62,"high":108.89,"low":107.63,"open":107.8,"volume":1462200},{"timestamp":1167834600,"date":"2007-01-03","index":7251,"close":109.77,"high":111.06,"low":108.66,"open":108.75,"volume":2596700},{"timestamp":1167921000,"date":"2007-01-04","index":7252,"close":108.48,"high":109.77,"low":108.24,"open":109.77,"volume":2248200},{"timestamp":1168007400,"date":"2007-01-05","index":7253,"close":107.53,"high":108.53,"low":107.04,"open":108.25,"volume":1346800},{"timestamp":1168266600,"date":"2007-01-08","index":7254,"close":107.85,"high":108.31,"low":106.92,"open":108,"volume":1456700},{"timestamp":1168353000,"date":"2007-01-09","index":7255,"close":108.17,"high":109.47,"low":107.29,"open":108.8,"volume":1627100}]},{"date":"2006-09-21","estimated":1.52,"reported":1.53,"pre":[{"timestamp":1157635800,"date":"2006-09-07","index":7171,"close":100.5,"high":101.08,"low":99.45,"open":100.85,"volume":2049400},{"timestamp":1157722200,"date":"2006-09-08","index":7172,"close":100.71,"high":100.84,"low":99.75,"open":100.84,"volume":1511200},{"timestamp":1157981400,"date":"2006-09-11","index":7173,"close":101.75,"high":101.99,"low":99.34,"open":100.71,"volume":2216400},{"timestamp":1158067800,"date":"2006-09-12","index":7174,"close":104.81,"high":104.86,"low":102.33,"open":102.45,"volume":2539200},{"timestamp":1158154200,"date":"2006-09-13","index":7175,"close":106.56,"high":107.3,"low":104.5,"open":104.79,"volume":2625000},{"timestamp":1158240600,"date":"2006-09-14","index":7176,"close":105,"high":106.51,"low":104.49,"open":106.5,"volume":1907200},{"timestamp":1158327000,"date":"2006-09-15","index":7177,"close":105.9,"high":106.84,"low":104.8,"open":105.8,"volume":2554600},{"timestamp":1158586200,"date":"2006-09-18","index":7178,"close":107.58,"high":108.7,"low":106.4,"open":106.5,"volume":2430400},{"timestamp":1158672600,"date":"2006-09-19","index":7179,"close":106.84,"high":108.48,"low":105.86,"open":107.65,"volume":2505500},{"timestamp":1158759000,"date":"2006-09-20","index":7180,"close":107.53,"high":108.38,"low":106.66,"open":107.7,"volume":2590600},{"timestamp":1158845400,"date":"2006-09-21","index":7181,"close":106,"high":109.65,"low":104.6,"open":109.49,"volume":4931200}],"post":[{"timestamp":1158931800,"date":"2006-09-22","index":7182,"close":106.03,"high":107.1,"low":104.81,"open":106.6,"volume":1782600},{"timestamp":1159191000,"date":"2006-09-25","index":7183,"close":105.37,"high":107,"low":103.79,"open":107,"volume":2549800},{"timestamp":1159277400,"date":"2006-09-26","index":7184,"close":109.57,"high":109.69,"low":105.74,"open":105.95,"volume":3451100},{"timestamp":1159363800,"date":"2006-09-27","index":7185,"close":110.2,"high":110.21,"low":108.16,"open":109.57,"volume":2525000},{"timestamp":1159450200,"date":"2006-09-28","index":7186,"close":109.68,"high":110.01,"low":108.39,"open":109.57,"volume":1634800},{"timestamp":1159536600,"date":"2006-09-29","index":7187,"close":108.68,"high":110.02,"low":107.85,"open":109.28,"volume":1697600},{"timestamp":1159795800,"date":"2006-10-02","index":7188,"close":108.34,"high":109.13,"low":107.77,"open":108.9,"volume":1184000},{"timestamp":1159882200,"date":"2006-10-03","index":7189,"close":109.54,"high":110.02,"low":107.37,"open":108,"volume":1789400},{"timestamp":1159968600,"date":"2006-10-04","index":7190,"close":111.4,"high":111.9,"low":108.17,"open":109.4,"volume":2376500},{"timestamp":1160055000,"date":"2006-10-05","index":7191,"close":112.93,"high":113.43,"low":110.77,"open":111.4,"volume":1762400},{"timestamp":1160141400,"date":"2006-10-06","index":7192,"close":112.3,"high":112.72,"low":110.62,"open":112.15,"volume":1630400}]},{"date":"2006-06-21","estimated":1.77,"reported":1.82,"pre":[{"timestamp":1149687000,"date":"2006-06-07","index":7107,"close":107.75,"high":110.4,"low":107.68,"open":109.22,"volume":1665400},{"timestamp":1149773400,"date":"2006-06-08","index":7108,"close":107.76,"high":107.93,"low":104.55,"open":107.66,"volume":2169000},{"timestamp":1149859800,"date":"2006-06-09","index":7109,"close":106.57,"high":108.41,"low":106.26,"open":107.88,"volume":1218700},{"timestamp":1150119000,"date":"2006-06-12","index":7110,"close":105.1,"high":107.25,"low":105.03,"open":106.31,"volume":1144400},{"timestamp":1150205400,"date":"2006-06-13","index":7111,"close":105.2,"high":106.56,"low":103.74,"open":105.1,"volume":1878900},{"timestamp":1150291800,"date":"2006-06-14","index":7112,"close":105.62,"high":105.86,"low":104.11,"open":105.19,"volume":1384700},{"timestamp":1150378200,"date":"2006-06-15","index":7113,"close":109.5,"high":109.74,"low":106.05,"open":106.5,"volume":1738500},{"timestamp":1150464600,"date":"2006-06-16","index":7114,"close":109.64,"high":109.84,"low":108.53,"open":108.98,"volume":1430000},{"timestamp":1150723800,"date":"2006-06-19","index":7115,"close":109.72,"high":110.98,"low":109.28,"open":109.85,"volume":1282600},{"timestamp":1150810200,"date":"2006-06-20","index":7116,"close":108.32,"high":110.54,"low":108.32,"open":110.05,"volume":1944500},{"timestamp":1150896600,"date":"2006-06-21","index":7117,"close":113.86,"high":113.99,"low":110.15,"open":110.95,"volume":4417000}],"post":[{"timestamp":1150983000,"date":"2006-06-22","index":7118,"close":113.48,"high":114.41,"low":112.3,"open":113.5,"volume":1703100},{"timestamp":1151069400,"date":"2006-06-23","index":7119,"close":115.04,"high":115.9,"low":113.19,"open":113.25,"volume":1507200},{"timestamp":1151328600,"date":"2006-06-26","index":7120,"close":115.02,"high":115.85,"low":113.92,"open":115.04,"volume":1230900},{"timestamp":1151415000,"date":"2006-06-27","index":7121,"close":114.01,"high":116.27,"low":114.01,"open":115.35,"volume":1720800},{"timestamp":1151501400,"date":"2006-06-28","index":7122,"close":112.97,"high":114.6,"low":112.71,"open":114.5,"volume":1988500},{"timestamp":1151587800,"date":"2006-06-29","index":7123,"close":117,"high":117,"low":113.58,"open":114.1,"volume":2672000},{"timestamp":1151674200,"date":"2006-06-30","index":7124,"close":116.86,"high":117.37,"low":115.96,"open":117,"volume":1102500},{"timestamp":1151933400,"date":"2006-07-03","index":7125,"close":118.29,"high":118.29,"low":116.89,"open":116.99,"volume":549100},{"timestamp":1152106200,"date":"2006-07-05","index":7126,"close":117.17,"high":118.74,"low":115.9,"open":118.05,"volume":1675200},{"timestamp":1152192600,"date":"2006-07-06","index":7127,"close":116.56,"high":117.7,"low":115.61,"open":117.4,"volume":1353000},{"timestamp":1152279000,"date":"2006-07-07","index":7128,"close":114.4,"high":116.56,"low":114.27,"open":116.56,"volume":1434100}]},{"date":"2006-03-22","estimated":1.3,"reported":1.38,"pre":[{"timestamp":1141828200,"date":"2006-03-08","index":7044,"close":111.78,"high":112.19,"low":109.99,"open":112.09,"volume":1445100},{"timestamp":1141914600,"date":"2006-03-09","index":7045,"close":112.35,"high":113.29,"low":111.63,"open":111.82,"volume":2125000},{"timestamp":1142001000,"date":"2006-03-10","index":7046,"close":112.01,"high":113.18,"low":111.67,"open":112.08,"volume":1251600},{"timestamp":1142260200,"date":"2006-03-13","index":7047,"close":112.32,"high":112.89,"low":111.75,"open":112.04,"volume":1208000},{"timestamp":1142346600,"date":"2006-03-14","index":7048,"close":114.76,"high":114.8,"low":112.45,"open":112.5,"volume":1674500},{"timestamp":1142433000,"date":"2006-03-15","index":7049,"close":116,"high":116,"low":114.23,"open":114.36,"volume":1573300},{"timestamp":1142519400,"date":"2006-03-16","index":7050,"close":114.51,"high":116,"low":114,"open":116,"volume":1471800},{"timestamp":1142605800,"date":"2006-03-17","index":7051,"close":114.94,"high":115.2,"low":113.55,"open":115.2,"volume":1732300},{"timestamp":1142865000,"date":"2006-03-20","index":7052,"close":114,"high":114.97,"low":113.41,"open":114.62,"volume":1389000},{"timestamp":1142951400,"date":"2006-03-21","index":7053,"close":113.22,"high":114.3,"low":113.15,"open":113.35,"volume":1590900},{"timestamp":1143037800,"date":"2006-03-22","index":7054,"close":114.44,"high":114.87,"low":111.4,"open":112.71,"volume":2797400}],"post":[{"timestamp":1143124200,"date":"2006-03-23","index":7055,"close":113,"high":114.25,"low":111.61,"open":113.99,"volume":2004300},{"timestamp":1143210600,"date":"2006-03-24","index":7056,"close":111.81,"high":113.05,"low":111.63,"open":113.05,"volume":972000},{"timestamp":1143469800,"date":"2006-03-27","index":7057,"close":112.74,"high":113,"low":111.7,"open":111.7,"volume":1009700},{"timestamp":1143556200,"date":"2006-03-28","index":7058,"close":112.62,"high":113.35,"low":112.15,"open":112.54,"volume":896200},{"timestamp":1143642600,"date":"2006-03-29","index":7059,"close":111.82,"high":112.57,"low":111.49,"open":112.12,"volume":1199300},{"timestamp":1143729000,"date":"2006-03-30","index":7060,"close":111.46,"high":112.87,"low":110.51,"open":111.25,"volume":1175200},{"timestamp":1143815400,"date":"2006-03-31","index":7061,"close":112.94,"high":113.14,"low":111.67,"open":111.84,"volume":1393200},{"timestamp":1144071000,"date":"2006-04-03","index":7062,"close":114.68,"high":114.89,"low":113.3,"open":113.6,"volume":1476400},{"timestamp":1144157400,"date":"2006-04-04","index":7063,"close":116.92,"high":117.02,"low":114.45,"open":114.68,"volume":1879000},{"timestamp":1144243800,"date":"2006-04-05","index":7064,"close":117.72,"high":117.97,"low":116.46,"open":116.65,"volume":1460700},{"timestamp":1144330200,"date":"2006-04-06","index":7065,"close":118.2,"high":118.98,"low":117,"open":117.72,"volume":1294200}]},{"date":"2005-12-21","estimated":1.4,"reported":1.53,"pre":[{"timestamp":1133965800,"date":"2005-12-07","index":6983,"close":99.48,"high":100.16,"low":98.48,"open":98.6,"volume":1669700},{"timestamp":1134052200,"date":"2005-12-08","index":6984,"close":97.67,"high":99.69,"low":97.14,"open":99.49,"volume":1650400},{"timestamp":1134138600,"date":"2005-12-09","index":6985,"close":98.08,"high":98.5,"low":97.86,"open":98,"volume":947600},{"timestamp":1134397800,"date":"2005-12-12","index":6986,"close":98.09,"high":98.78,"low":97.41,"open":98.25,"volume":883900},{"timestamp":1134484200,"date":"2005-12-13","index":6987,"close":98.55,"high":98.55,"low":97.38,"open":98.1,"volume":1197700},{"timestamp":1134570600,"date":"2005-12-14","index":6988,"close":99.85,"high":100.08,"low":98.64,"open":98.75,"volume":1447800},{"timestamp":1134657000,"date":"2005-12-15","index":6989,"close":100.6,"high":100.95,"low":99.4,"open":99.45,"volume":1279700},{"timestamp":1134743400,"date":"2005-12-16","index":6990,"close":99.9,"high":101.22,"low":99.9,"open":101.15,"volume":1449700},{"timestamp":1135002600,"date":"2005-12-19","index":6991,"close":99.23,"high":100.64,"low":99.05,"open":99.9,"volume":1015200},{"timestamp":1135089000,"date":"2005-12-20","index":6992,"close":98.49,"high":99.76,"low":98.49,"open":99.3,"volume":1701700},{"timestamp":1135175400,"date":"2005-12-21","index":6993,"close":103.7,"high":104.03,"low":100.63,"open":100.63,"volume":4480700}],"post":[{"timestamp":1135261800,"date":"2005-12-22","index":6994,"close":104.27,"high":105.29,"low":103.04,"open":103.05,"volume":2888300},{"timestamp":1135348200,"date":"2005-12-23","index":6995,"close":104.56,"high":104.92,"low":103.93,"open":104.21,"volume":1070900},{"timestamp":1135693800,"date":"2005-12-27","index":6996,"close":104.25,"high":105.82,"low":104.11,"open":104.9,"volume":1403000},{"timestamp":1135780200,"date":"2005-12-28","index":6997,"close":104.21,"high":104.8,"low":104.15,"open":104.35,"volume":1010100},{"timestamp":1135866600,"date":"2005-12-29","index":6998,"close":103.73,"high":105.69,"low":103.73,"open":104.01,"volume":961300},{"timestamp":1135953000,"date":"2005-12-30","index":6999,"close":103.39,"high":103.85,"low":103.07,"open":103.35,"volume":918200},{"timestamp":1136298600,"date":"2006-01-03","index":7000,"close":103.32,"high":103.85,"low":100.94,"open":103.38,"volume":2227400},{"timestamp":1136385000,"date":"2006-01-04","index":7001,"close":104.84,"high":105.36,"low":103.3,"open":103.32,"volume":1783900},{"timestamp":1136471400,"date":"2006-01-05","index":7002,"close":103.77,"high":105.05,"low":103.31,"open":104.09,"volume":1351000},{"timestamp":1136557800,"date":"2006-01-06","index":7003,"close":102.59,"high":103.98,"low":101.51,"open":103.65,"volume":1759100},{"timestamp":1136817000,"date":"2006-01-09","index":7004,"close":102.92,"high":103.54,"low":101.8,"open":102,"volume":1512600}]},{"date":"2005-09-21","estimated":1.17,"reported":1.25,"pre":[{"timestamp":1126099800,"date":"2005-09-07","index":6919,"close":81.15,"high":81.71,"low":80.96,"open":81.43,"volume":1153100},{"timestamp":1126186200,"date":"2005-09-08","index":6920,"close":80.3,"high":81.13,"low":79.88,"open":81.07,"volume":1910500},{"timestamp":1126272600,"date":"2005-09-09","index":6921,"close":79.76,"high":80.41,"low":79.34,"open":80.31,"volume":2397800},{"timestamp":1126531800,"date":"2005-09-12","index":6922,"close":81.05,"high":81.3,"low":79.55,"open":79.76,"volume":1671300},{"timestamp":1126618200,"date":"2005-09-13","index":6923,"close":80.02,"high":81.05,"low":79.7,"open":81.05,"volume":1860200},{"timestamp":1126704600,"date":"2005-09-14","index":6924,"close":79.8,"high":80.38,"low":79.71,"open":79.92,"volume":1132300},{"timestamp":1126791000,"date":"2005-09-15","index":6925,"close":79.72,"high":80.4,"low":79.25,"open":79.99,"volume":1020900},{"timestamp":1126877400,"date":"2005-09-16","index":6926,"close":80.19,"high":80.34,"low":79.25,"open":80.25,"volume":2288600},{"timestamp":1127136600,"date":"2005-09-19","index":6927,"close":77.93,"high":79.8,"low":77.76,"open":79.52,"volume":2793600},{"timestamp":1127223000,"date":"2005-09-20","index":6928,"close":77,"high":78.44,"low":76.81,"open":78.44,"volume":3150800},{"timestamp":1127309400,"date":"2005-09-21","index":6929,"close":83.15,"high":83.57,"low":81.66,"open":82.29,"volume":7225000}],"post":[{"timestamp":1127395800,"date":"2005-09-22","index":6930,"close":83.33,"high":83.74,"low":82.16,"open":82.6,"volume":2819400},{"timestamp":1127482200,"date":"2005-09-23","index":6931,"close":83.1,"high":83.87,"low":82.73,"open":83.54,"volume":2269500},{"timestamp":1127741400,"date":"2005-09-26","index":6932,"close":83.68,"high":84.11,"low":83.35,"open":83.76,"volume":2741600},{"timestamp":1127827800,"date":"2005-09-27","index":6933,"close":84.35,"high":84.57,"low":83.58,"open":83.96,"volume":1953900},{"timestamp":1127914200,"date":"2005-09-28","index":6934,"close":85.25,"high":85.73,"low":84.5,"open":84.83,"volume":1935500},{"timestamp":1128000600,"date":"2005-09-29","index":6935,"close":87.01,"high":87.27,"low":84.7,"open":85.5,"volume":2318300},{"timestamp":1128087000,"date":"2005-09-30","index":6936,"close":87.13,"high":87.39,"low":86.43,"open":87.02,"volume":1196400},{"timestamp":1128346200,"date":"2005-10-03","index":6937,"close":86.29,"high":87.13,"low":86.03,"open":86.88,"volume":1852400},{"timestamp":1128432600,"date":"2005-10-04","index":6938,"close":85.59,"high":87.01,"low":85.54,"open":85.94,"volume":1529800},{"timestamp":1128519000,"date":"2005-10-05","index":6939,"close":85.61,"high":86.96,"low":85.08,"open":85.85,"volume":2164600},{"timestamp":1128605400,"date":"2005-10-06","index":6940,"close":87.25,"high":87.8,"low":86.2,"open":86.33,"volume":2796700}]},{"date":"2005-06-23","estimated":1.48,"reported":1.46,"pre":[{"timestamp":1118323800,"date":"2005-06-09","index":6857,"close":87.62,"high":89.01,"low":85.38,"open":89,"volume":5990000},{"timestamp":1118410200,"date":"2005-06-10","index":6858,"close":86.44,"high":87.6,"low":86.41,"open":87.29,"volume":3054600},{"timestamp":1118669400,"date":"2005-06-13","index":6859,"close":86.7,"high":87.7,"low":85.6,"open":86.4,"volume":1733800},{"timestamp":1118755800,"date":"2005-06-14","index":6860,"close":85.17,"high":86.95,"low":85.05,"open":86.91,"volume":2089100},{"timestamp":1118842200,"date":"2005-06-15","index":6861,"close":86.32,"high":86.62,"low":84.9,"open":85.98,"volume":2218700},{"timestamp":1118928600,"date":"2005-06-16","index":6862,"close":86.71,"high":86.86,"low":85.62,"open":86.5,"volume":1645500},{"timestamp":1119015000,"date":"2005-06-17","index":6863,"close":87.32,"high":87.67,"low":86.73,"open":87.52,"volume":1623700},{"timestamp":1119274200,"date":"2005-06-20","index":6864,"close":87.82,"high":88.2,"low":86.51,"open":87.38,"volume":2189400},{"timestamp":1119360600,"date":"2005-06-21","index":6865,"close":88.23,"high":88.6,"low":87.4,"open":88.31,"volume":2219100},{"timestamp":1119447000,"date":"2005-06-22","index":6866,"close":88.12,"high":88.79,"low":87.25,"open":88.44,"volume":1131100},{"timestamp":1119533400,"date":"2005-06-23","index":6867,"close":80.77,"high":85.75,"low":80.6,"open":85.5,"volume":12035300}],"post":[{"timestamp":1119619800,"date":"2005-06-24","index":6868,"close":80.1,"high":81.5,"low":79.55,"open":81.5,"volume":5084300},{"timestamp":1119879000,"date":"2005-06-27","index":6869,"close":80.12,"high":81.05,"low":79.63,"open":80.11,"volume":2446400},{"timestamp":1119965400,"date":"2005-06-28","index":6870,"close":81.56,"high":81.7,"low":80.35,"open":80.35,"volume":2499700},{"timestamp":1120051800,"date":"2005-06-29","index":6871,"close":82.8,"high":83.37,"low":81.71,"open":82.2,"volume":4286800},{"timestamp":1120138200,"date":"2005-06-30","index":6872,"close":81.01,"high":83.35,"low":80.98,"open":83.1,"volume":2713300},{"timestamp":1120224600,"date":"2005-07-01","index":6873,"close":82.24,"high":82.65,"low":81.38,"open":81.49,"volume":2058800},{"timestamp":1120570200,"date":"2005-07-05","index":6874,"close":83,"high":83.31,"low":81.3,"open":82,"volume":2539800},{"timestamp":1120656600,"date":"2005-07-06","index":6875,"close":82.29,"high":82.93,"low":82.17,"open":82.68,"volume":1871400},{"timestamp":1120743000,"date":"2005-07-07","index":6876,"close":82.82,"high":83.07,"low":80.5,"open":81.5,"volume":1759500},{"timestamp":1120829400,"date":"2005-07-08","index":6877,"close":83.96,"high":84.5,"low":82.6,"open":82.94,"volume":2316500},{"timestamp":1121088600,"date":"2005-07-11","index":6878,"close":83.75,"high":84.5,"low":83.43,"open":84.25,"volume":2099500}]},{"date":"2005-03-17","estimated":0.98,"reported":1.03,"pre":[{"timestamp":1109860200,"date":"2005-03-03","index":6789,"close":97.93,"high":98.03,"low":96.74,"open":97.3,"volume":1293500},{"timestamp":1109946600,"date":"2005-03-04","index":6790,"close":99.6,"high":99.99,"low":98.14,"open":98.16,"volume":1266300},{"timestamp":1110205800,"date":"2005-03-07","index":6791,"close":101.55,"high":101.87,"low":99.34,"open":99.67,"volume":1784100},{"timestamp":1110292200,"date":"2005-03-08","index":6792,"close":100.73,"high":101.54,"low":100.51,"open":101,"volume":980700},{"timestamp":1110378600,"date":"2005-03-09","index":6793,"close":99.57,"high":100.4,"low":99.54,"open":100.25,"volume":995600},{"timestamp":1110465000,"date":"2005-03-10","index":6794,"close":99.12,"high":99.69,"low":98.5,"open":99.4,"volume":1261200},{"timestamp":1110551400,"date":"2005-03-11","index":6795,"close":99.73,"high":100.19,"low":98.84,"open":99.12,"volume":1013600},{"timestamp":1110810600,"date":"2005-03-14","index":6796,"close":100.58,"high":100.9,"low":99.49,"open":100.42,"volume":1693900},{"timestamp":1110897000,"date":"2005-03-15","index":6797,"close":98.63,"high":101.18,"low":98.62,"open":100.75,"volume":1899900},{"timestamp":1110983400,"date":"2005-03-16","index":6798,"close":96.93,"high":99.1,"low":96.36,"open":98.71,"volume":2330100},{"timestamp":1111069800,"date":"2005-03-17","index":6799,"close":96.84,"high":98.38,"low":95.02,"open":96.93,"volume":2803400}],"post":[{"timestamp":1111156200,"date":"2005-03-18","index":6800,"close":96.13,"high":97.18,"low":95.22,"open":96.93,"volume":3362200},{"timestamp":1111415400,"date":"2005-03-21","index":6801,"close":94.82,"high":96,"low":93.97,"open":95.5,"volume":1920800},{"timestamp":1111501800,"date":"2005-03-22","index":6802,"close":94.65,"high":96.49,"low":94.65,"open":94.94,"volume":1526300},{"timestamp":1111588200,"date":"2005-03-23","index":6803,"close":93.87,"high":94.25,"low":92.75,"open":93.7,"volume":1522400},{"timestamp":1111674600,"date":"2005-03-24","index":6804,"close":93.89,"high":94.83,"low":93.85,"open":94.24,"volume":1044400},{"timestamp":1112020200,"date":"2005-03-28","index":6805,"close":94.6,"high":95.08,"low":94.01,"open":94.01,"volume":1055900},{"timestamp":1112106600,"date":"2005-03-29","index":6806,"close":93.21,"high":94.46,"low":92.89,"open":94.19,"volume":1757300},{"timestamp":1112193000,"date":"2005-03-30","index":6807,"close":95,"high":95.18,"low":93.5,"open":93.5,"volume":1103200},{"timestamp":1112279400,"date":"2005-03-31","index":6808,"close":93.95,"high":95.15,"low":93.56,"open":94.82,"volume":1356400},{"timestamp":1112365800,"date":"2005-04-01","index":6809,"close":92.35,"high":94.97,"low":92.02,"open":94.07,"volume":2497800},{"timestamp":1112621400,"date":"2005-04-04","index":6810,"close":92.88,"high":93.2,"low":91.51,"open":92.35,"volume":1372500}]},{"date":"2004-12-16","estimated":1.27,"reported":1.21,"pre":[{"timestamp":1101997800,"date":"2004-12-02","index":6727,"close":96.91,"high":97.69,"low":95.63,"open":95.94,"volume":1637000},{"timestamp":1102084200,"date":"2004-12-03","index":6728,"close":96.7,"high":97.56,"low":96.05,"open":96.92,"volume":1612700},{"timestamp":1102343400,"date":"2004-12-06","index":6729,"close":97.43,"high":97.77,"low":96.48,"open":96.5,"volume":1089000},{"timestamp":1102429800,"date":"2004-12-07","index":6730,"close":96.26,"high":98.05,"low":95.78,"open":97.53,"volume":1075900},{"timestamp":1102516200,"date":"2004-12-08","index":6731,"close":99.03,"high":99.1,"low":97.75,"open":97.8,"volume":3193200},{"timestamp":1102602600,"date":"2004-12-09","index":6732,"close":99.61,"high":99.83,"low":98.15,"open":98.96,"volume":2324000},{"timestamp":1102689000,"date":"2004-12-10","index":6733,"close":98.85,"high":99.72,"low":98.65,"open":99.71,"volume":1127600},{"timestamp":1102948200,"date":"2004-12-13","index":6734,"close":99.2,"high":99.58,"low":98.7,"open":99.5,"volume":876200},{"timestamp":1103034600,"date":"2004-12-14","index":6735,"close":99.5,"high":99.88,"low":99.19,"open":99.56,"volume":1359600},{"timestamp":1103121000,"date":"2004-12-15","index":6736,"close":98.75,"high":100.3,"low":98.62,"open":99.7,"volume":2355500},{"timestamp":1103207400,"date":"2004-12-16","index":6737,"close":97.71,"high":97.75,"low":95.32,"open":95.59,"volume":5145000}],"post":[{"timestamp":1103293800,"date":"2004-12-17","index":6738,"close":100.01,"high":100.06,"low":97.8,"open":97.8,"volume":3176500},{"timestamp":1103553000,"date":"2004-12-20","index":6739,"close":100.09,"high":100.62,"low":99.63,"open":99.99,"volume":1958000},{"timestamp":1103639400,"date":"2004-12-21","index":6740,"close":100.53,"high":100.92,"low":100.13,"open":100.9,"volume":1754800},{"timestamp":1103725800,"date":"2004-12-22","index":6741,"close":99.63,"high":100.37,"low":99.39,"open":100.3,"volume":1922600},{"timestamp":1103812200,"date":"2004-12-23","index":6742,"close":98.76,"high":99.8,"low":98.25,"open":99.8,"volume":1606600},{"timestamp":1104157800,"date":"2004-12-27","index":6743,"close":97.81,"high":99.42,"low":97.81,"open":99.4,"volume":1531800},{"timestamp":1104244200,"date":"2004-12-28","index":6744,"close":98.91,"high":98.91,"low":97.99,"open":98.1,"volume":1573800},{"timestamp":1104330600,"date":"2004-12-29","index":6745,"close":99.43,"high":99.51,"low":98.69,"open":99.43,"volume":843100},{"timestamp":1104417000,"date":"2004-12-30","index":6746,"close":98.95,"high":99.75,"low":98.59,"open":99.44,"volume":814300},{"timestamp":1104503400,"date":"2004-12-31","index":6747,"close":98.49,"high":99,"low":98.36,"open":98.95,"volume":682200},{"timestamp":1104762600,"date":"2005-01-03","index":6748,"close":97.4,"high":99.3,"low":97.37,"open":99.12,"volume":1478400}]},{"date":"2004-09-22","estimated":1.08,"reported":1.08,"pre":[{"timestamp":1094650200,"date":"2004-09-08","index":6667,"close":83.83,"high":84.19,"low":83.68,"open":83.91,"volume":920000},{"timestamp":1094736600,"date":"2004-09-09","index":6668,"close":83.95,"high":84.2,"low":83.54,"open":84.1,"volume":1070300},{"timestamp":1094823000,"date":"2004-09-10","index":6669,"close":85.66,"high":85.83,"low":84.4,"open":84.65,"volume":2081800},{"timestamp":1095082200,"date":"2004-09-13","index":6670,"close":86.5,"high":86.67,"low":85.58,"open":85.98,"volume":1439000},{"timestamp":1095168600,"date":"2004-09-14","index":6671,"close":86.33,"high":86.51,"low":85.72,"open":86.5,"volume":1500200},{"timestamp":1095255000,"date":"2004-09-15","index":6672,"close":85.88,"high":86.53,"low":85.77,"open":86.33,"volume":1218200},{"timestamp":1095341400,"date":"2004-09-16","index":6673,"close":87,"high":87,"low":85.8,"open":86.07,"volume":1081900},{"timestamp":1095427800,"date":"2004-09-17","index":6674,"close":88.11,"high":88.11,"low":87.33,"open":87.4,"volume":2052200},{"timestamp":1095687000,"date":"2004-09-20","index":6675,"close":88.55,"high":88.9,"low":87.8,"open":88.01,"volume":1862500},{"timestamp":1095773400,"date":"2004-09-21","index":6676,"close":88.69,"high":88.8,"low":87.53,"open":87.85,"volume":2225800},{"timestamp":1095859800,"date":"2004-09-22","index":6677,"close":85.21,"high":87.5,"low":84.63,"open":87.18,"volume":4711200}],"post":[{"timestamp":1095946200,"date":"2004-09-23","index":6678,"close":83.96,"high":84.83,"low":83.71,"open":84.2,"volume":2615400},{"timestamp":1096032600,"date":"2004-09-24","index":6679,"close":84.59,"high":85.02,"low":83.5,"open":83.5,"volume":1894900},{"timestamp":1096291800,"date":"2004-09-27","index":6680,"close":85.4,"high":85.65,"low":84.31,"open":84.65,"volume":1665700},{"timestamp":1096378200,"date":"2004-09-28","index":6681,"close":85.2,"high":85.73,"low":84.7,"open":85.54,"volume":1102800},{"timestamp":1096464600,"date":"2004-09-29","index":6682,"close":85.04,"high":85.15,"low":84.13,"open":85.15,"volume":1429100},{"timestamp":1096551000,"date":"2004-09-30","index":6683,"close":85.69,"high":85.95,"low":84.48,"open":85.05,"volume":1931200},{"timestamp":1096637400,"date":"2004-10-01","index":6684,"close":86.26,"high":86.8,"low":85.7,"open":85.98,"volume":1675500},{"timestamp":1096896600,"date":"2004-10-04","index":6685,"close":87.64,"high":87.79,"low":86.82,"open":86.98,"volume":1731700},{"timestamp":1096983000,"date":"2004-10-05","index":6686,"close":87.39,"high":87.95,"low":87.02,"open":87.64,"volume":1211600},{"timestamp":1097069400,"date":"2004-10-06","index":6687,"close":88.29,"high":88.35,"low":87.44,"open":87.58,"volume":983100},{"timestamp":1097155800,"date":"2004-10-07","index":6688,"close":86.85,"high":88,"low":86.7,"open":87.8,"volume":1189000}]},{"date":"2004-06-23","estimated":1.33,"reported":1.33,"pre":[{"timestamp":1086701400,"date":"2004-06-08","index":6604,"close":76.47,"high":76.47,"low":75.32,"open":75.7,"volume":1267200},{"timestamp":1086787800,"date":"2004-06-09","index":6605,"close":76.01,"high":76.47,"low":75.8,"open":76.47,"volume":812000},{"timestamp":1086874200,"date":"2004-06-10","index":6606,"close":76.94,"high":77.9,"low":76.18,"open":77.4,"volume":1917900},{"timestamp":1087219800,"date":"2004-06-14","index":6607,"close":76.69,"high":77.35,"low":76.21,"open":76.6,"volume":1034400},{"timestamp":1087306200,"date":"2004-06-15","index":6608,"close":77.4,"high":77.8,"low":76.8,"open":76.94,"volume":1259600},{"timestamp":1087392600,"date":"2004-06-16","index":6609,"close":78.17,"high":78.25,"low":77.6,"open":77.75,"volume":1475600},{"timestamp":1087479000,"date":"2004-06-17","index":6610,"close":77.93,"high":78.16,"low":76.9,"open":78.16,"volume":1014500},{"timestamp":1087565400,"date":"2004-06-18","index":6611,"close":78.23,"high":78.62,"low":77.51,"open":77.91,"volume":957800},{"timestamp":1087824600,"date":"2004-06-21","index":6612,"close":77.98,"high":78.54,"low":77.98,"open":78.2,"volume":599600},{"timestamp":1087911000,"date":"2004-06-22","index":6613,"close":78.43,"high":78.48,"low":77.76,"open":78.03,"volume":888400},{"timestamp":1087997400,"date":"2004-06-23","index":6614,"close":80.05,"high":80.43,"low":78.86,"open":79.03,"volume":2908000}],"post":[{"timestamp":1088083800,"date":"2004-06-24","index":6615,"close":79.75,"high":80.14,"low":79.36,"open":79.76,"volume":1270300},{"timestamp":1088170200,"date":"2004-06-25","index":6616,"close":79.83,"high":80.34,"low":79.46,"open":79.82,"volume":1199800},{"timestamp":1088429400,"date":"2004-06-28","index":6617,"close":80.78,"high":81.78,"low":80.1,"open":80.1,"volume":1710100},{"timestamp":1088515800,"date":"2004-06-29","index":6618,"close":81.07,"high":81.36,"low":80.8,"open":80.81,"volume":1056200},{"timestamp":1088602200,"date":"2004-06-30","index":6619,"close":81.69,"high":81.82,"low":80.35,"open":80.96,"volume":1458500},{"timestamp":1088688600,"date":"2004-07-01","index":6620,"close":80.9,"high":81.99,"low":80.12,"open":81.55,"volume":1735500},{"timestamp":1088775000,"date":"2004-07-02","index":6621,"close":80.5,"high":81.1,"low":80.1,"open":81.04,"volume":799200},{"timestamp":1089120600,"date":"2004-07-06","index":6622,"close":80.06,"high":80.45,"low":79.47,"open":79.9,"volume":1001200},{"timestamp":1089207000,"date":"2004-07-07","index":6623,"close":80.98,"high":80.98,"low":80.06,"open":80.06,"volume":992900},{"timestamp":1089293400,"date":"2004-07-08","index":6624,"close":79.33,"high":80.68,"low":79.33,"open":80.56,"volume":1180900},{"timestamp":1089379800,"date":"2004-07-09","index":6625,"close":79.94,"high":80.03,"low":78.83,"open":79.6,"volume":1263000}]},{"date":"2004-03-17","estimated":0.67,"reported":0.71,"pre":[{"timestamp":1078324200,"date":"2004-03-03","index":6537,"close":69.24,"high":69.6,"low":68.63,"open":69.37,"volume":997300},{"timestamp":1078410600,"date":"2004-03-04","index":6538,"close":68.75,"high":69.25,"low":68.37,"open":69.25,"volume":998700},{"timestamp":1078497000,"date":"2004-03-05","index":6539,"close":69.5,"high":69.63,"low":68.2,"open":68.25,"volume":1400800},{"timestamp":1078756200,"date":"2004-03-08","index":6540,"close":69.02,"high":69.9,"low":68.96,"open":69.41,"volume":864700},{"timestamp":1078842600,"date":"2004-03-09","index":6541,"close":68.55,"high":69.32,"low":68.22,"open":68.96,"volume":1198200},{"timestamp":1078929000,"date":"2004-03-10","index":6542,"close":66.2,"high":68.49,"low":66,"open":68.49,"volume":2332400},{"timestamp":1079015400,"date":"2004-03-11","index":6543,"close":66.27,"high":67.6,"low":65.88,"open":66.2,"volume":2076200},{"timestamp":1079101800,"date":"2004-03-12","index":6544,"close":67.84,"high":67.96,"low":66.54,"open":66.6,"volume":1492700},{"timestamp":1079361000,"date":"2004-03-15","index":6545,"close":67.1,"high":67.73,"low":67,"open":67.73,"volume":1343000},{"timestamp":1079447400,"date":"2004-03-16","index":6546,"close":68.43,"high":68.5,"low":67.39,"open":68,"volume":1983200},{"timestamp":1079533800,"date":"2004-03-17","index":6547,"close":71.59,"high":72.46,"low":68.75,"open":68.75,"volume":5887100}],"post":[{"timestamp":1079620200,"date":"2004-03-18","index":6548,"close":71.98,"high":72.25,"low":71.13,"open":71.65,"volume":2303200},{"timestamp":1079706600,"date":"2004-03-19","index":6549,"close":71.28,"high":72.05,"low":71.26,"open":71.5,"volume":1539100},{"timestamp":1079965800,"date":"2004-03-22","index":6550,"close":71.07,"high":71.73,"low":70.9,"open":71.29,"volume":1634300},{"timestamp":1080052200,"date":"2004-03-23","index":6551,"close":71.59,"high":72.07,"low":71.1,"open":71.45,"volume":1717600},{"timestamp":1080138600,"date":"2004-03-24","index":6552,"close":71.05,"high":71.76,"low":70.53,"open":71.6,"volume":1766300},{"timestamp":1080225000,"date":"2004-03-25","index":6553,"close":73.01,"high":73.05,"low":71.37,"open":71.5,"volume":1915500},{"timestamp":1080311400,"date":"2004-03-26","index":6554,"close":72.79,"high":73.39,"low":72.23,"open":72.6,"volume":1570800},{"timestamp":1080570600,"date":"2004-03-29","index":6555,"close":73.99,"high":74.74,"low":72.77,"open":73,"volume":2161800},{"timestamp":1080657000,"date":"2004-03-30","index":6556,"close":74.62,"high":74.75,"low":73.28,"open":74.2,"volume":1471400},{"timestamp":1080743400,"date":"2004-03-31","index":6557,"close":75.16,"high":75.26,"low":74.23,"open":74.62,"volume":1678000},{"timestamp":1080829800,"date":"2004-04-01","index":6558,"close":74.8,"high":75.55,"low":74.47,"open":74.97,"volume":1815700}]},{"date":"2003-12-17","estimated":0.9,"reported":0.87,"pre":[{"timestamp":1070461800,"date":"2003-12-03","index":6476,"close":73.19,"high":74.01,"low":73.19,"open":73.83,"volume":1874500},{"timestamp":1070548200,"date":"2003-12-04","index":6477,"close":72.91,"high":73.45,"low":72.19,"open":73.19,"volume":1512500},{"timestamp":1070634600,"date":"2003-12-05","index":6478,"close":72.53,"high":73.38,"low":72.5,"open":72.92,"volume":1006100},{"timestamp":1070893800,"date":"2003-12-08","index":6479,"close":72.24,"high":73.02,"low":71.7,"open":72.44,"volume":1998600},{"timestamp":1070980200,"date":"2003-12-09","index":6480,"close":71.76,"high":72.62,"low":71.64,"open":72.37,"volume":1199700},{"timestamp":1071066600,"date":"2003-12-10","index":6481,"close":72.04,"high":72.35,"low":71.34,"open":72.05,"volume":842500},{"timestamp":1071153000,"date":"2003-12-11","index":6482,"close":73.19,"high":73.45,"low":72.31,"open":72.35,"volume":1075700},{"timestamp":1071239400,"date":"2003-12-12","index":6483,"close":73.75,"high":73.96,"low":72.69,"open":73.19,"volume":1026400},{"timestamp":1071498600,"date":"2003-12-15","index":6484,"close":74.16,"high":75.15,"low":74.07,"open":74.7,"volume":1334500},{"timestamp":1071585000,"date":"2003-12-16","index":6485,"close":74.31,"high":74.62,"low":73.68,"open":74.16,"volume":1051500},{"timestamp":1071671400,"date":"2003-12-17","index":6486,"close":71.01,"high":72.95,"low":70.11,"open":72.95,"volume":4075900}],"post":[{"timestamp":1071757800,"date":"2003-12-18","index":6487,"close":69.7,"high":70.34,"low":67.8,"open":70.2,"volume":7426800},{"timestamp":1071844200,"date":"2003-12-19","index":6488,"close":69.43,"high":70.2,"low":68.86,"open":69.7,"volume":2322900},{"timestamp":1072103400,"date":"2003-12-22","index":6489,"close":69.3,"high":69.42,"low":68.77,"open":69.13,"volume":1387300},{"timestamp":1072189800,"date":"2003-12-23","index":6490,"close":68.99,"high":69.57,"low":68.6,"open":69.3,"volume":1483000},{"timestamp":1072276200,"date":"2003-12-24","index":6491,"close":68.82,"high":68.99,"low":68.7,"open":68.72,"volume":566000},{"timestamp":1072449000,"date":"2003-12-26","index":6492,"close":68.86,"high":69.05,"low":68.44,"open":68.92,"volume":363600},{"timestamp":1072708200,"date":"2003-12-29","index":6493,"close":69.94,"high":69.96,"low":68.94,"open":68.98,"volume":1559500},{"timestamp":1072794600,"date":"2003-12-30","index":6494,"close":69,"high":70,"low":68.2,"open":70,"volume":2497000},{"timestamp":1072881000,"date":"2003-12-31","index":6495,"close":67.5,"high":68.99,"low":67.06,"open":68.99,"volume":3188500},{"timestamp":1073053800,"date":"2004-01-02","index":6496,"close":67.89,"high":68.62,"low":67.54,"open":67.7,"volume":1398300},{"timestamp":1073313000,"date":"2004-01-05","index":6497,"close":67.95,"high":68.59,"low":67.8,"open":68.4,"volume":3520700}]},{"date":"2003-09-17","estimated":0.57,"reported":0.61,"pre":[{"timestamp":1062595800,"date":"2003-09-03","index":6412,"close":67.95,"high":68.29,"low":67.37,"open":68.29,"volume":1835600},{"timestamp":1062682200,"date":"2003-09-04","index":6413,"close":67.25,"high":67.96,"low":66.88,"open":67.96,"volume":1194900},{"timestamp":1062768600,"date":"2003-09-05","index":6414,"close":66.68,"high":67.2,"low":66.32,"open":66.54,"volume":1006300},{"timestamp":1063027800,"date":"2003-09-08","index":6415,"close":66.56,"high":67.23,"low":66.08,"open":66.82,"volume":1576200},{"timestamp":1063114200,"date":"2003-09-09","index":6416,"close":65.76,"high":66.2,"low":65.76,"open":66.05,"volume":1253900},{"timestamp":1063200600,"date":"2003-09-10","index":6417,"close":65.12,"high":65.91,"low":65,"open":65.72,"volume":1485600},{"timestamp":1063287000,"date":"2003-09-11","index":6418,"close":65.26,"high":65.64,"low":64.51,"open":65.12,"volume":1335800},{"timestamp":1063373400,"date":"2003-09-12","index":6419,"close":65.24,"high":65.35,"low":64.3,"open":65.08,"volume":1151000},{"timestamp":1063632600,"date":"2003-09-15","index":6420,"close":64.98,"high":65.59,"low":64.67,"open":65.39,"volume":1720100},{"timestamp":1063719000,"date":"2003-09-16","index":6421,"close":66.08,"high":66.19,"low":65.07,"open":65.22,"volume":1237600},{"timestamp":1063805400,"date":"2003-09-17","index":6422,"close":66.51,"high":66.65,"low":65.01,"open":65.5,"volume":2293400}],"post":[{"timestamp":1063891800,"date":"2003-09-18","index":6423,"close":68.6,"high":69,"low":66.35,"open":66.55,"volume":2194500},{"timestamp":1063978200,"date":"2003-09-19","index":6424,"close":66.25,"high":67.86,"low":66,"open":66.91,"volume":3682800},{"timestamp":1064237400,"date":"2003-09-22","index":6425,"close":65.99,"high":66.4,"low":65.54,"open":66.01,"volume":1047300},{"timestamp":1064323800,"date":"2003-09-23","index":6426,"close":66.7,"high":67.21,"low":65.89,"open":66.19,"volume":1027600},{"timestamp":1064410200,"date":"2003-09-24","index":6427,"close":65.19,"high":67.02,"low":65.12,"open":66.63,"volume":1156800},{"timestamp":1064496600,"date":"2003-09-25","index":6428,"close":64.3,"high":65.53,"low":64.3,"open":65.11,"volume":1378000},{"timestamp":1064583000,"date":"2003-09-26","index":6429,"close":63.79,"high":64.44,"low":63.7,"open":64.37,"volume":1445200},{"timestamp":1064842200,"date":"2003-09-29","index":6430,"close":64.82,"high":65.06,"low":63.7,"open":63.89,"volume":932000},{"timestamp":1064928600,"date":"2003-09-30","index":6431,"close":64.43,"high":65.18,"low":63.9,"open":64.82,"volume":1229200},{"timestamp":1065015000,"date":"2003-10-01","index":6432,"close":65.76,"high":65.86,"low":64.51,"open":64.88,"volume":1277800},{"timestamp":1065101400,"date":"2003-10-02","index":6433,"close":65.44,"high":65.75,"low":64.68,"open":65.75,"volume":1154200}]},{"date":"2003-06-24","estimated":0.9,"reported":0.92,"pre":[{"timestamp":1055251800,"date":"2003-06-10","index":6353,"close":63.67,"high":64.01,"low":63.2,"open":63.46,"volume":1444700},{"timestamp":1055338200,"date":"2003-06-11","index":6354,"close":64.49,"high":64.5,"low":63.34,"open":63.8,"volume":1033500},{"timestamp":1055424600,"date":"2003-06-12","index":6355,"close":64.97,"high":64.99,"low":64.2,"open":64.61,"volume":1991300},{"timestamp":1055511000,"date":"2003-06-13","index":6356,"close":63.86,"high":64.95,"low":63.67,"open":64.9,"volume":1236000},{"timestamp":1055770200,"date":"2003-06-16","index":6357,"close":65.14,"high":65.14,"low":63.78,"open":63.86,"volume":1680200},{"timestamp":1055856600,"date":"2003-06-17","index":6358,"close":64.5,"high":65.35,"low":64.2,"open":65.15,"volume":1450900},{"timestamp":1055943000,"date":"2003-06-18","index":6359,"close":64.5,"high":64.99,"low":63.88,"open":64.51,"volume":983700},{"timestamp":1056029400,"date":"2003-06-19","index":6360,"close":63.52,"high":64.95,"low":63.45,"open":64.7,"volume":1115200},{"timestamp":1056115800,"date":"2003-06-20","index":6361,"close":63.01,"high":64.23,"low":62.5,"open":63.73,"volume":1876200},{"timestamp":1056375000,"date":"2003-06-23","index":6362,"close":61.99,"high":63.42,"low":61.99,"open":63.2,"volume":1752900},{"timestamp":1056461400,"date":"2003-06-24","index":6363,"close":60.47,"high":61.05,"low":60.1,"open":61.01,"volume":3916900}],"post":[{"timestamp":1056547800,"date":"2003-06-25","index":6364,"close":59.7,"high":60.5,"low":59.01,"open":60.47,"volume":2406200},{"timestamp":1056634200,"date":"2003-06-26","index":6365,"close":62.42,"high":62.69,"low":59.2,"open":59.2,"volume":2923900},{"timestamp":1056720600,"date":"2003-06-27","index":6366,"close":62.54,"high":63.09,"low":62.16,"open":62.43,"volume":2557500},{"timestamp":1056979800,"date":"2003-06-30","index":6367,"close":62.03,"high":62.85,"low":61.31,"open":62.65,"volume":2203400},{"timestamp":1057066200,"date":"2003-07-01","index":6368,"close":61.59,"high":61.82,"low":60.64,"open":61.6,"volume":2038700},{"timestamp":1057152600,"date":"2003-07-02","index":6369,"close":62.17,"high":62.19,"low":61.26,"open":61.26,"volume":1437000},{"timestamp":1057239000,"date":"2003-07-03","index":6370,"close":61.52,"high":62.18,"low":61.51,"open":62.18,"volume":720300},{"timestamp":1057584600,"date":"2003-07-07","index":6371,"close":62.97,"high":63,"low":61.63,"open":61.65,"volume":1933500},{"timestamp":1057671000,"date":"2003-07-08","index":6372,"close":64.33,"high":64.5,"low":62.4,"open":62.4,"volume":1829100},{"timestamp":1057757400,"date":"2003-07-09","index":6373,"close":64.36,"high":64.5,"low":63.51,"open":64.25,"volume":1517700},{"timestamp":1057843800,"date":"2003-07-10","index":6374,"close":63.84,"high":64.49,"low":63.53,"open":64.28,"volume":1461200}]},{"date":"2003-03-19","estimated":0.5,"reported":0.49,"pre":[{"timestamp":1046874600,"date":"2003-03-05","index":6286,"close":51.44,"high":51.77,"low":50.84,"open":51.76,"volume":1471200},{"timestamp":1046961000,"date":"2003-03-06","index":6287,"close":51.03,"high":51.5,"low":50.75,"open":51.39,"volume":1506600},{"timestamp":1047047400,"date":"2003-03-07","index":6288,"close":50.84,"high":51,"low":50.46,"open":50.5,"volume":1906900},{"timestamp":1047306600,"date":"2003-03-10","index":6289,"close":49.61,"high":50.75,"low":49.56,"open":50.5,"volume":1148100},{"timestamp":1047393000,"date":"2003-03-11","index":6290,"close":49.67,"high":50.32,"low":49.55,"open":49.73,"volume":1116400},{"timestamp":1047479400,"date":"2003-03-12","index":6291,"close":49,"high":49.9,"low":48.18,"open":49.58,"volume":2116000},{"timestamp":1047565800,"date":"2003-03-13","index":6292,"close":50.02,"high":50.07,"low":48.5,"open":48.85,"volume":3163800},{"timestamp":1047652200,"date":"2003-03-14","index":6293,"close":49.8,"high":50.08,"low":48.62,"open":49.75,"volume":1920100},{"timestamp":1047911400,"date":"2003-03-17","index":6294,"close":51.41,"high":51.41,"low":49.51,"open":49.8,"volume":2210500},{"timestamp":1047997800,"date":"2003-03-18","index":6295,"close":51.68,"high":51.96,"low":51.17,"open":51.9,"volume":1566100},{"timestamp":1048084200,"date":"2003-03-19","index":6296,"close":55.18,"high":55.22,"low":52.7,"open":52.8,"volume":3981600}],"post":[{"timestamp":1048170600,"date":"2003-03-20","index":6297,"close":56.8,"high":57.35,"low":55.18,"open":55.18,"volume":4067500},{"timestamp":1048257000,"date":"2003-03-21","index":6298,"close":57.26,"high":57.45,"low":56.5,"open":57.15,"volume":2163300},{"timestamp":1048516200,"date":"2003-03-24","index":6299,"close":55.46,"high":56.4,"low":55,"open":56.35,"volume":2066300},{"timestamp":1048602600,"date":"2003-03-25","index":6300,"close":55.88,"high":56.43,"low":55.28,"open":55.4,"volume":1728000},{"timestamp":1048689000,"date":"2003-03-26","index":6301,"close":56.2,"high":56.68,"low":55.66,"open":55.88,"volume":1391400},{"timestamp":1048775400,"date":"2003-03-27","index":6302,"close":56.65,"high":56.77,"low":55.6,"open":55.6,"volume":1682700},{"timestamp":1048861800,"date":"2003-03-28","index":6303,"close":56.5,"high":56.66,"low":55.41,"open":56.15,"volume":1313900},{"timestamp":1049121000,"date":"2003-03-31","index":6304,"close":55.07,"high":55.85,"low":54.82,"open":55.75,"volume":1549800},{"timestamp":1049207400,"date":"2003-04-01","index":6305,"close":55.25,"high":55.68,"low":54.4,"open":55.1,"volume":1281500},{"timestamp":1049293800,"date":"2003-04-02","index":6306,"close":56.93,"high":57.17,"low":55.26,"open":55.26,"volume":2671500},{"timestamp":1049380200,"date":"2003-04-03","index":6307,"close":56.08,"high":57.35,"low":56.05,"open":57.35,"volume":2014200}]},{"date":"2002-12-18","estimated":0.79,"reported":0.81,"pre":[{"timestamp":1039012200,"date":"2002-12-04","index":6225,"close":53.27,"high":53.85,"low":52.03,"open":52.3,"volume":1085900},{"timestamp":1039098600,"date":"2002-12-05","index":6226,"close":52.89,"high":53.52,"low":52.53,"open":53.52,"volume":883100},{"timestamp":1039185000,"date":"2002-12-06","index":6227,"close":53.64,"high":53.64,"low":51.76,"open":51.8,"volume":789800},{"timestamp":1039444200,"date":"2002-12-09","index":6228,"close":52.75,"high":53.4,"low":52.56,"open":53.39,"volume":795000},{"timestamp":1039530600,"date":"2002-12-10","index":6229,"close":53.38,"high":53.4,"low":52.4,"open":53.05,"volume":535700},{"timestamp":1039617000,"date":"2002-12-11","index":6230,"close":51.96,"high":52.65,"low":51.74,"open":52.55,"volume":1208600},{"timestamp":1039703400,"date":"2002-12-12","index":6231,"close":52.04,"high":52.15,"low":51.3,"open":51.9,"volume":935500},{"timestamp":1039789800,"date":"2002-12-13","index":6232,"close":52.1,"high":52.9,"low":51.64,"open":51.85,"volume":1275100},{"timestamp":1040049000,"date":"2002-12-16","index":6233,"close":53.48,"high":53.5,"low":52.25,"open":52.5,"volume":1307000},{"timestamp":1040135400,"date":"2002-12-17","index":6234,"close":53.6,"high":53.9,"low":53.13,"open":53.35,"volume":1192500},{"timestamp":1040221800,"date":"2002-12-18","index":6235,"close":52.91,"high":53.45,"low":52.49,"open":52.85,"volume":1953200}],"post":[{"timestamp":1040308200,"date":"2002-12-19","index":6236,"close":53.95,"high":54.6,"low":52.84,"open":52.91,"volume":1974000},{"timestamp":1040394600,"date":"2002-12-20","index":6237,"close":54.35,"high":54.6,"low":53.3,"open":53.3,"volume":2592500},{"timestamp":1040653800,"date":"2002-12-23","index":6238,"close":54.33,"high":54.95,"low":54.18,"open":54.35,"volume":1386000},{"timestamp":1040740200,"date":"2002-12-24","index":6239,"close":54.1,"high":54.64,"low":53.96,"open":54.45,"volume":455300},{"timestamp":1040913000,"date":"2002-12-26","index":6240,"close":54.28,"high":54.7,"low":54,"open":54.25,"volume":652700},{"timestamp":1040999400,"date":"2002-12-27","index":6241,"close":53.95,"high":54.45,"low":53.8,"open":54.3,"volume":722500},{"timestamp":1041258600,"date":"2002-12-30","index":6242,"close":54.17,"high":54.37,"low":53.4,"open":54,"volume":1121200},{"timestamp":1041345000,"date":"2002-12-31","index":6243,"close":54.22,"high":54.5,"low":53.33,"open":54.05,"volume":936900},{"timestamp":1041517800,"date":"2003-01-02","index":6244,"close":55.56,"high":55.56,"low":54.23,"open":54.36,"volume":1051200},{"timestamp":1041604200,"date":"2003-01-03","index":6245,"close":55.5,"high":55.62,"low":55.03,"open":55.3,"volume":877800},{"timestamp":1041863400,"date":"2003-01-06","index":6246,"close":58.18,"high":58.6,"low":56.35,"open":56.5,"volume":2995500}]},{"date":"2002-09-19","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1031232600,"date":"2002-09-05","index":6162,"close":45.83,"high":46.9,"low":45.57,"open":46.75,"volume":1614900},{"timestamp":1031319000,"date":"2002-09-06","index":6163,"close":46.51,"high":46.85,"low":46.1,"open":46.25,"volume":1451800},{"timestamp":1031578200,"date":"2002-09-09","index":6164,"close":46.4,"high":46.5,"low":44.9,"open":46.43,"volume":2746300},{"timestamp":1031664600,"date":"2002-09-10","index":6165,"close":46,"high":46.75,"low":45.79,"open":46.4,"volume":1267400},{"timestamp":1031751000,"date":"2002-09-11","index":6166,"close":46,"high":46.75,"low":45.92,"open":46.5,"volume":762300},{"timestamp":1031837400,"date":"2002-09-12","index":6167,"close":45.15,"high":46,"low":45.03,"open":45.98,"volume":1213900},{"timestamp":1031923800,"date":"2002-09-13","index":6168,"close":44.5,"high":44.95,"low":44.07,"open":44.95,"volume":2512500},{"timestamp":1032183000,"date":"2002-09-16","index":6169,"close":43.97,"high":44.65,"low":43.45,"open":44.65,"volume":1261200},{"timestamp":1032269400,"date":"2002-09-17","index":6170,"close":44.4,"high":45.35,"low":44.03,"open":44.9,"volume":1757000},{"timestamp":1032355800,"date":"2002-09-18","index":6171,"close":42.8,"high":44.45,"low":42.75,"open":44.1,"volume":2278500},{"timestamp":1032442200,"date":"2002-09-19","index":6172,"close":47.76,"high":48.6,"low":44.95,"open":45,"volume":6335400}],"post":[{"timestamp":1032528600,"date":"2002-09-20","index":6173,"close":47.75,"high":48.89,"low":47.15,"open":48.2,"volume":2646900},{"timestamp":1032787800,"date":"2002-09-23","index":6174,"close":48.8,"high":49.25,"low":47.31,"open":47.75,"volume":1808600},{"timestamp":1032874200,"date":"2002-09-24","index":6175,"close":47.6,"high":48.75,"low":47.5,"open":48.05,"volume":1744800},{"timestamp":1032960600,"date":"2002-09-25","index":6176,"close":49.4,"high":49.65,"low":47.99,"open":48.6,"volume":1435800},{"timestamp":1033047000,"date":"2002-09-26","index":6177,"close":51.95,"high":52.1,"low":49.6,"open":49.65,"volume":2591900},{"timestamp":1033133400,"date":"2002-09-27","index":6178,"close":50.45,"high":52.3,"low":50.27,"open":51.87,"volume":2290800},{"timestamp":1033392600,"date":"2002-09-30","index":6179,"close":50.07,"high":50.45,"low":48.01,"open":50.45,"volume":3432100},{"timestamp":1033479000,"date":"2002-10-01","index":6180,"close":52.43,"high":52.5,"low":50.17,"open":50.9,"volume":2226100},{"timestamp":1033565400,"date":"2002-10-02","index":6181,"close":51.15,"high":52.55,"low":50.5,"open":51.99,"volume":2508200},{"timestamp":1033651800,"date":"2002-10-03","index":6182,"close":52.02,"high":52.45,"low":50.9,"open":51.4,"volume":2288600},{"timestamp":1033738200,"date":"2002-10-04","index":6183,"close":51.06,"high":51.98,"low":49.96,"open":51.97,"volume":2764800}]},{"date":"2002-06-25","estimated":0.77,"reported":0.78,"pre":[{"timestamp":1023802200,"date":"2002-06-11","index":6102,"close":56,"high":56.9,"low":55.85,"open":56.1,"volume":2216900},{"timestamp":1023888600,"date":"2002-06-12","index":6103,"close":55.9,"high":56.24,"low":55.23,"open":55.6,"volume":1006800},{"timestamp":1023975000,"date":"2002-06-13","index":6104,"close":56.74,"high":57.09,"low":56.02,"open":56.1,"volume":1148200},{"timestamp":1024061400,"date":"2002-06-14","index":6105,"close":56.07,"high":57.25,"low":55.54,"open":56.74,"volume":1462700},{"timestamp":1024320600,"date":"2002-06-17","index":6106,"close":56.62,"high":56.75,"low":56.2,"open":56.25,"volume":1648300},{"timestamp":1024407000,"date":"2002-06-18","index":6107,"close":55.96,"high":56.39,"low":55.6,"open":56.25,"volume":1190500},{"timestamp":1024493400,"date":"2002-06-19","index":6108,"close":55.4,"high":56.23,"low":55.26,"open":55.86,"volume":1450700},{"timestamp":1024579800,"date":"2002-06-20","index":6109,"close":55.29,"high":55.7,"low":55,"open":55.1,"volume":1332500},{"timestamp":1024666200,"date":"2002-06-21","index":6110,"close":56.39,"high":56.67,"low":55.05,"open":55.05,"volume":2268700},{"timestamp":1024925400,"date":"2002-06-24","index":6111,"close":56.02,"high":57.03,"low":55.65,"open":56.39,"volume":1526000},{"timestamp":1025011800,"date":"2002-06-25","index":6112,"close":48,"high":52.5,"low":47.42,"open":51.05,"volume":14649800}],"post":[{"timestamp":1025098200,"date":"2002-06-26","index":6113,"close":50.25,"high":50.61,"low":47.25,"open":48.01,"volume":4947200},{"timestamp":1025184600,"date":"2002-06-27","index":6114,"close":51.58,"high":52.12,"low":51.05,"open":51.35,"volume":2547700},{"timestamp":1025271000,"date":"2002-06-28","index":6115,"close":53.4,"high":53.76,"low":51.64,"open":51.83,"volume":2175000},{"timestamp":1025530200,"date":"2002-07-01","index":6116,"close":52.4,"high":53.74,"low":52.21,"open":53.4,"volume":1313100},{"timestamp":1025616600,"date":"2002-07-02","index":6117,"close":51.82,"high":52.54,"low":51.65,"open":52.2,"volume":1938800},{"timestamp":1025703000,"date":"2002-07-03","index":6118,"close":52.81,"high":53.07,"low":52,"open":52,"volume":1448700},{"timestamp":1025875800,"date":"2002-07-05","index":6119,"close":53.15,"high":53.2,"low":52.7,"open":53,"volume":506400},{"timestamp":1026135000,"date":"2002-07-08","index":6120,"close":52.72,"high":53.35,"low":52.63,"open":53,"volume":1435500},{"timestamp":1026221400,"date":"2002-07-09","index":6121,"close":53.09,"high":53.92,"low":52.9,"open":52.92,"volume":1079700},{"timestamp":1026307800,"date":"2002-07-10","index":6122,"close":52.25,"high":53.6,"low":52.21,"open":53.3,"volume":2148100},{"timestamp":1026394200,"date":"2002-07-11","index":6123,"close":50.44,"high":52.05,"low":50.25,"open":51.75,"volume":2564900}]},{"date":"2002-03-20","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1015425000,"date":"2002-03-06","index":6035,"close":60,"high":61.1,"low":59.93,"open":60.8,"volume":1732800},{"timestamp":1015511400,"date":"2002-03-07","index":6036,"close":59.6,"high":60.4,"low":59.51,"open":60.15,"volume":1735100},{"timestamp":1015597800,"date":"2002-03-08","index":6037,"close":60.3,"high":60.58,"low":59.86,"open":60.15,"volume":2540700},{"timestamp":1015857000,"date":"2002-03-11","index":6038,"close":59.01,"high":60.3,"low":58.9,"open":60.3,"volume":1653500},{"timestamp":1015943400,"date":"2002-03-12","index":6039,"close":58.09,"high":59.3,"low":57.8,"open":57.84,"volume":1950400},{"timestamp":1016029800,"date":"2002-03-13","index":6040,"close":57.78,"high":58.09,"low":57.2,"open":58.08,"volume":1441800},{"timestamp":1016116200,"date":"2002-03-14","index":6041,"close":57.95,"high":58.25,"low":57.68,"open":58,"volume":2287700},{"timestamp":1016202600,"date":"2002-03-15","index":6042,"close":57.45,"high":58,"low":56.87,"open":57.95,"volume":2256700},{"timestamp":1016461800,"date":"2002-03-18","index":6043,"close":57.7,"high":58.52,"low":57.15,"open":58.15,"volume":1205500},{"timestamp":1016548200,"date":"2002-03-19","index":6044,"close":57.73,"high":58.49,"low":57.4,"open":58,"volume":1609200},{"timestamp":1016634600,"date":"2002-03-20","index":6045,"close":56.8,"high":57.6,"low":56.1,"open":57.49,"volume":2374700}],"post":[{"timestamp":1016721000,"date":"2002-03-21","index":6046,"close":57,"high":57.43,"low":55.5,"open":56.6,"volume":2011500},{"timestamp":1016807400,"date":"2002-03-22","index":6047,"close":57.56,"high":57.75,"low":56.45,"open":56.45,"volume":918300},{"timestamp":1017066600,"date":"2002-03-25","index":6048,"close":56.54,"high":57.8,"low":56.4,"open":57.8,"volume":1231500},{"timestamp":1017153000,"date":"2002-03-26","index":6049,"close":57.5,"high":58.02,"low":56.28,"open":56.3,"volume":1142000},{"timestamp":1017239400,"date":"2002-03-27","index":6050,"close":58.06,"high":58.11,"low":56.9,"open":57.1,"volume":1087300},{"timestamp":1017325800,"date":"2002-03-28","index":6051,"close":58.1,"high":58.9,"low":57.55,"open":57.7,"volume":1174800},{"timestamp":1017671400,"date":"2002-04-01","index":6052,"close":57.42,"high":57.68,"low":56.65,"open":57.5,"volume":819700},{"timestamp":1017757800,"date":"2002-04-02","index":6053,"close":55.92,"high":57.5,"low":55.87,"open":56.9,"volume":1641400},{"timestamp":1017844200,"date":"2002-04-03","index":6054,"close":55,"high":56.24,"low":54.8,"open":56.05,"volume":1656200},{"timestamp":1017930600,"date":"2002-04-04","index":6055,"close":55.38,"high":55.68,"low":54.86,"open":55,"volume":1780800},{"timestamp":1018017000,"date":"2002-04-05","index":6056,"close":54.4,"high":55.7,"low":54.2,"open":55.5,"volume":1599600}]},{"date":"2001-12-19","estimated":0.57,"reported":0.81,"pre":[{"timestamp":1007562600,"date":"2001-12-05","index":5974,"close":49.45,"high":49.75,"low":48,"open":48,"volume":1969100},{"timestamp":1007649000,"date":"2001-12-06","index":5975,"close":49.44,"high":50.1,"low":48.87,"open":49.26,"volume":2536100},{"timestamp":1007735400,"date":"2001-12-07","index":5976,"close":48.32,"high":49.29,"low":47.74,"open":49.29,"volume":1843100},{"timestamp":1007994600,"date":"2001-12-10","index":5977,"close":47.6,"high":48.65,"low":47.6,"open":48.52,"volume":799400},{"timestamp":1008081000,"date":"2001-12-11","index":5978,"close":47.9,"high":48.35,"low":47.05,"open":47.6,"volume":835800},{"timestamp":1008167400,"date":"2001-12-12","index":5979,"close":47.13,"high":48.1,"low":46.75,"open":48.1,"volume":971000},{"timestamp":1008253800,"date":"2001-12-13","index":5980,"close":46.83,"high":47.15,"low":46.7,"open":47.05,"volume":973700},{"timestamp":1008340200,"date":"2001-12-14","index":5981,"close":48.05,"high":48.74,"low":46.7,"open":46.7,"volume":1367900},{"timestamp":1008599400,"date":"2001-12-17","index":5982,"close":48.96,"high":49.25,"low":48.3,"open":48.8,"volume":1402000},{"timestamp":1008685800,"date":"2001-12-18","index":5983,"close":50.8,"high":50.95,"low":49.42,"open":49.5,"volume":2345100},{"timestamp":1008772200,"date":"2001-12-19","index":5984,"close":49.99,"high":51.25,"low":49.25,"open":50.3,"volume":4329500}],"post":[{"timestamp":1008858600,"date":"2001-12-20","index":5985,"close":52.1,"high":52.57,"low":50.41,"open":50.5,"volume":3752600},{"timestamp":1008945000,"date":"2001-12-21","index":5986,"close":51.83,"high":52.5,"low":51.62,"open":52.21,"volume":2504600},{"timestamp":1009204200,"date":"2001-12-24","index":5987,"close":51.88,"high":52.88,"low":51.75,"open":52,"volume":1178000},{"timestamp":1009377000,"date":"2001-12-26","index":5988,"close":53.2,"high":53.45,"low":52.17,"open":52.25,"volume":1214800},{"timestamp":1009463400,"date":"2001-12-27","index":5989,"close":53.16,"high":53.48,"low":52.84,"open":53.45,"volume":1651400},{"timestamp":1009549800,"date":"2001-12-28","index":5990,"close":52.19,"high":53.05,"low":52.19,"open":52.95,"volume":1094900},{"timestamp":1009809000,"date":"2001-12-31","index":5991,"close":51.88,"high":52.49,"low":51.88,"open":52.2,"volume":990100},{"timestamp":1009981800,"date":"2002-01-02","index":5992,"close":50.9,"high":52.2,"low":50.25,"open":51.7,"volume":2178000},{"timestamp":1010068200,"date":"2002-01-03","index":5993,"close":52.28,"high":52.33,"low":51.04,"open":51.1,"volume":2056500},{"timestamp":1010154600,"date":"2002-01-04","index":5994,"close":54.08,"high":55.2,"low":52.3,"open":52.35,"volume":2848900},{"timestamp":1010413800,"date":"2002-01-07","index":5995,"close":55.27,"high":55.75,"low":53.63,"open":53.63,"volume":2864900}]},{"date":"2001-09-20","estimated":0.31,"reported":0.36,"pre":[{"timestamp":999178200,"date":"2001-08-30","index":5911,"close":42.05,"high":43.41,"low":41.75,"open":42.65,"volume":990200},{"timestamp":999264600,"date":"2001-08-31","index":5912,"close":42.1,"high":42.63,"low":41.85,"open":42,"volume":732500},{"timestamp":999610200,"date":"2001-09-04","index":5913,"close":42.53,"high":42.87,"low":41.45,"open":42,"volume":1146300},{"timestamp":999696600,"date":"2001-09-05","index":5914,"close":42.18,"high":42.5,"low":41.5,"open":41.5,"volume":1063800},{"timestamp":999783000,"date":"2001-09-06","index":5915,"close":41.25,"high":41.9,"low":40.75,"open":41.75,"volume":1227700},{"timestamp":999869400,"date":"2001-09-07","index":5916,"close":40.21,"high":41.1,"low":40,"open":40.5,"volume":988200},{"timestamp":1000128600,"date":"2001-09-10","index":5917,"close":39.98,"high":40.15,"low":39.55,"open":39.71,"volume":1202800},{"timestamp":1000733400,"date":"2001-09-17","index":5918,"close":38.3,"high":38.38,"low":33.29,"open":33.5,"volume":3823900},{"timestamp":1000819800,"date":"2001-09-18","index":5919,"close":35.9,"high":38,"low":34.6,"open":38,"volume":3167100},{"timestamp":1000906200,"date":"2001-09-19","index":5920,"close":34.83,"high":36,"low":33.4,"open":35.75,"volume":2794500},{"timestamp":1000992600,"date":"2001-09-20","index":5921,"close":34.95,"high":35.7,"low":33.15,"open":34.25,"volume":1838600}],"post":[{"timestamp":1001079000,"date":"2001-09-21","index":5922,"close":34.45,"high":36.2,"low":33.5,"open":33.9,"volume":2294600},{"timestamp":1001338200,"date":"2001-09-24","index":5923,"close":35.73,"high":36.4,"low":35.37,"open":35.5,"volume":1916700},{"timestamp":1001424600,"date":"2001-09-25","index":5924,"close":35.75,"high":37.21,"low":35.02,"open":36.74,"volume":1686300},{"timestamp":1001511000,"date":"2001-09-26","index":5925,"close":34.9,"high":36.49,"low":34.8,"open":35.9,"volume":1295300},{"timestamp":1001597400,"date":"2001-09-27","index":5926,"close":34.75,"high":35.3,"low":33.75,"open":35,"volume":1259400},{"timestamp":1001683800,"date":"2001-09-28","index":5927,"close":36.75,"high":36.75,"low":34.65,"open":34.85,"volume":1319900},{"timestamp":1001943000,"date":"2001-10-01","index":5928,"close":35.64,"high":36.7,"low":35.25,"open":36.7,"volume":952300},{"timestamp":1002029400,"date":"2001-10-02","index":5929,"close":36.5,"high":36.6,"low":35.9,"open":35.9,"volume":1074400},{"timestamp":1002115800,"date":"2001-10-03","index":5930,"close":37.9,"high":37.9,"low":36.22,"open":36.25,"volume":805100},{"timestamp":1002202200,"date":"2001-10-04","index":5931,"close":37.97,"high":39.24,"low":37.3,"open":37.9,"volume":916500},{"timestamp":1002288600,"date":"2001-10-05","index":5932,"close":38.7,"high":38.92,"low":37.56,"open":38,"volume":713500}]},{"date":"2001-06-28","estimated":0.52,"reported":0.64,"pre":[{"timestamp":992525400,"date":"2001-06-14","index":5857,"close":37.44,"high":38.1,"low":37.32,"open":38.05,"volume":955500},{"timestamp":992611800,"date":"2001-06-15","index":5858,"close":37.96,"high":38.12,"low":37.2,"open":37.25,"volume":1364600},{"timestamp":992871000,"date":"2001-06-18","index":5859,"close":37.55,"high":38.25,"low":37.44,"open":37.9,"volume":747100},{"timestamp":992957400,"date":"2001-06-19","index":5860,"close":37.04,"high":37.69,"low":37,"open":37.5,"volume":838700},{"timestamp":993043800,"date":"2001-06-20","index":5861,"close":37,"high":37.3,"low":36.75,"open":37,"volume":1024700},{"timestamp":993130200,"date":"2001-06-21","index":5862,"close":38.65,"high":38.65,"low":37.1,"open":37.18,"volume":1063000},{"timestamp":993216600,"date":"2001-06-22","index":5863,"close":37.48,"high":38.14,"low":37.48,"open":37.9,"volume":783300},{"timestamp":993475800,"date":"2001-06-25","index":5864,"close":36.63,"high":37.36,"low":36.37,"open":37.23,"volume":1467900},{"timestamp":993562200,"date":"2001-06-26","index":5865,"close":36.35,"high":36.74,"low":35.99,"open":36,"volume":1927200},{"timestamp":993648600,"date":"2001-06-27","index":5866,"close":36.8,"high":36.88,"low":36,"open":36.35,"volume":1495000},{"timestamp":993735000,"date":"2001-06-28","index":5867,"close":38.71,"high":39.5,"low":37,"open":37,"volume":2771100}],"post":[{"timestamp":993821400,"date":"2001-06-29","index":5868,"close":40.2,"high":40.2,"low":38.71,"open":38.72,"volume":1644400},{"timestamp":994080600,"date":"2001-07-02","index":5869,"close":40.48,"high":40.7,"low":39.5,"open":40,"volume":1617500},{"timestamp":994167000,"date":"2001-07-03","index":5870,"close":41.22,"high":41.22,"low":40.35,"open":40.48,"volume":958200},{"timestamp":994339800,"date":"2001-07-05","index":5871,"close":40.6,"high":41.11,"low":40.3,"open":40.85,"volume":720000},{"timestamp":994426200,"date":"2001-07-06","index":5872,"close":39.99,"high":40.6,"low":39.52,"open":40.6,"volume":904500},{"timestamp":994685400,"date":"2001-07-09","index":5873,"close":40.14,"high":40.35,"low":39.57,"open":39.9,"volume":747000},{"timestamp":994771800,"date":"2001-07-10","index":5874,"close":39.82,"high":40.24,"low":39.7,"open":40,"volume":401500},{"timestamp":994858200,"date":"2001-07-11","index":5875,"close":39.95,"high":40.3,"low":39.4,"open":39.4,"volume":1113900},{"timestamp":994944600,"date":"2001-07-12","index":5876,"close":41.14,"high":41.15,"low":39.9,"open":40.1,"volume":867700},{"timestamp":995031000,"date":"2001-07-13","index":5877,"close":42.08,"high":42.34,"low":40.25,"open":40.9,"volume":1053000},{"timestamp":995290200,"date":"2001-07-16","index":5878,"close":41.85,"high":42.6,"low":41.75,"open":42,"volume":1076600}]},{"date":"2001-03-21","estimated":0.37,"reported":0.37,"pre":[{"timestamp":983975400,"date":"2001-03-07","index":5788,"close":43.2,"high":43.98,"low":43,"open":43,"volume":1097700},{"timestamp":984061800,"date":"2001-03-08","index":5789,"close":43.85,"high":44.2,"low":43.25,"open":43.3,"volume":863500},{"timestamp":984148200,"date":"2001-03-09","index":5790,"close":43.92,"high":44.24,"low":42.6,"open":43.35,"volume":995400},{"timestamp":984407400,"date":"2001-03-12","index":5791,"close":41.9,"high":43.65,"low":41.88,"open":43.58,"volume":1125300},{"timestamp":984493800,"date":"2001-03-13","index":5792,"close":42,"high":42.3,"low":40.38,"open":41.65,"volume":1696100},{"timestamp":984580200,"date":"2001-03-14","index":5793,"close":41.18,"high":41.5,"low":40.52,"open":40.75,"volume":1305000},{"timestamp":984666600,"date":"2001-03-15","index":5794,"close":41.32,"high":41.8,"low":41.3,"open":41.43,"volume":1195600},{"timestamp":984753000,"date":"2001-03-16","index":5795,"close":40.8,"high":41.84,"low":40.55,"open":41.4,"volume":2689400},{"timestamp":985012200,"date":"2001-03-19","index":5796,"close":41.93,"high":42.3,"low":40.6,"open":40.81,"volume":1263600},{"timestamp":985098600,"date":"2001-03-20","index":5797,"close":40.25,"high":41.62,"low":40,"open":41.25,"volume":1805200},{"timestamp":985185000,"date":"2001-03-21","index":5798,"close":42.6,"high":43.18,"low":39.6,"open":40.24,"volume":2483400}],"post":[{"timestamp":985271400,"date":"2001-03-22","index":5799,"close":41.03,"high":41.2,"low":39.25,"open":41,"volume":2282200},{"timestamp":985357800,"date":"2001-03-23","index":5800,"close":40.17,"high":41.4,"low":39.95,"open":41.03,"volume":1408600},{"timestamp":985617000,"date":"2001-03-26","index":5801,"close":40.28,"high":41.2,"low":39.5,"open":40.3,"volume":1361600},{"timestamp":985703400,"date":"2001-03-27","index":5802,"close":41.98,"high":42.35,"low":40.4,"open":40.5,"volume":1053100},{"timestamp":985789800,"date":"2001-03-28","index":5803,"close":41.98,"high":42.15,"low":41.07,"open":41.99,"volume":752800},{"timestamp":985876200,"date":"2001-03-29","index":5804,"close":41.22,"high":41.85,"low":40.76,"open":41,"volume":659600},{"timestamp":985962600,"date":"2001-03-30","index":5805,"close":41.68,"high":41.96,"low":40.74,"open":40.8,"volume":703800},{"timestamp":986218200,"date":"2001-04-02","index":5806,"close":40.92,"high":41.79,"low":40.7,"open":41.55,"volume":615600},{"timestamp":986304600,"date":"2001-04-03","index":5807,"close":39,"high":40.25,"low":38.99,"open":40.25,"volume":1228400},{"timestamp":986391000,"date":"2001-04-04","index":5808,"close":39.6,"high":39.85,"low":39,"open":39.25,"volume":697400},{"timestamp":986477400,"date":"2001-04-05","index":5809,"close":38.97,"high":39.6,"low":35.5,"open":39.6,"volume":3433400}]},{"date":"2000-12-20","estimated":0.67,"reported":0.67,"pre":[{"timestamp":976113000,"date":"2000-12-06","index":5727,"close":47.28,"high":48,"low":47.03,"open":47.8,"volume":981800},{"timestamp":976199400,"date":"2000-12-07","index":5728,"close":46.94,"high":47.7,"low":46.5,"open":46.5,"volume":634400},{"timestamp":976285800,"date":"2000-12-08","index":5729,"close":46.99,"high":47.9,"low":46.82,"open":47.9,"volume":1286500},{"timestamp":976545000,"date":"2000-12-11","index":5730,"close":47.53,"high":47.89,"low":46.9,"open":47.15,"volume":1203500},{"timestamp":976631400,"date":"2000-12-12","index":5731,"close":47.13,"high":48.2,"low":46.62,"open":47.65,"volume":1711000},{"timestamp":976717800,"date":"2000-12-13","index":5732,"close":46.28,"high":47.45,"low":46.15,"open":46.88,"volume":1330200},{"timestamp":976804200,"date":"2000-12-14","index":5733,"close":41.97,"high":44,"low":41.25,"open":44,"volume":4580600},{"timestamp":976890600,"date":"2000-12-15","index":5734,"close":39.2,"high":41,"low":38.25,"open":40.6,"volume":3607500},{"timestamp":977149800,"date":"2000-12-18","index":5735,"close":37.52,"high":39.4,"low":37.3,"open":39,"volume":2381900},{"timestamp":977236200,"date":"2000-12-19","index":5736,"close":37.75,"high":39.09,"low":37.49,"open":37.8,"volume":2408400},{"timestamp":977322600,"date":"2000-12-20","index":5737,"close":37.25,"high":38.03,"low":36.6,"open":37.9,"volume":2073400}],"post":[{"timestamp":977409000,"date":"2000-12-21","index":5738,"close":37.64,"high":37.95,"low":36.35,"open":37.25,"volume":1331700},{"timestamp":977495400,"date":"2000-12-22","index":5739,"close":38.53,"high":38.7,"low":36.9,"open":37.15,"volume":1433200},{"timestamp":977841000,"date":"2000-12-26","index":5740,"close":38.15,"high":38.5,"low":37.41,"open":37.75,"volume":964100},{"timestamp":977927400,"date":"2000-12-27","index":5741,"close":38.79,"high":39.2,"low":37.75,"open":38.5,"volume":1383600},{"timestamp":978013800,"date":"2000-12-28","index":5742,"close":38.82,"high":39.18,"low":38,"open":38.25,"volume":1178100},{"timestamp":978100200,"date":"2000-12-29","index":5743,"close":39.96,"high":40.25,"low":38.81,"open":38.81,"volume":1048500},{"timestamp":978445800,"date":"2001-01-02","index":5744,"close":38.2,"high":39.97,"low":38.2,"open":39.45,"volume":936600},{"timestamp":978532200,"date":"2001-01-03","index":5745,"close":41.06,"high":41.26,"low":38,"open":38.21,"volume":2203000},{"timestamp":978618600,"date":"2001-01-04","index":5746,"close":44.26,"high":45,"low":42.7,"open":43,"volume":3410600},{"timestamp":978705000,"date":"2001-01-05","index":5747,"close":43.81,"high":44.7,"low":43.01,"open":44.7,"volume":1485800},{"timestamp":978964200,"date":"2001-01-08","index":5748,"close":43.13,"high":43.35,"low":42.67,"open":42.95,"volume":1120700}]}]
diff --git a/data/FDX_partial.json b/data/FDX_partial.json
index fe51488c7..b9fef217e 100644
--- a/data/FDX_partial.json
+++ b/data/FDX_partial.json
@@ -1 +1 @@
-[]
+[{"date":"2025-09-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":3.95,"reported":null,"pre":[],"post":[]},{"date":"2024-09-19","estimated":4.76,"reported":3.6,"pre":[{"timestamp":1725543000,"date":"2024-09-05","index":11699,"close":285.31,"high":293.95,"low":283.75,"open":293.46,"volume":1318000},{"timestamp":1725629400,"date":"2024-09-06","index":11700,"close":283.04,"high":288.01,"low":282.65,"open":285.38,"volume":1117400},{"timestamp":1725888600,"date":"2024-09-09","index":11701,"close":283.3,"high":286.18,"low":282.93,"open":283.5,"volume":880000},{"timestamp":1725975000,"date":"2024-09-10","index":11702,"close":283.85,"high":284.82,"low":280.08,"open":283.92,"volume":940100},{"timestamp":1726061400,"date":"2024-09-11","index":11703,"close":284.86,"high":285.37,"low":277.89,"open":282.66,"volume":937700},{"timestamp":1726147800,"date":"2024-09-12","index":11704,"close":286,"high":288.31,"low":284.33,"open":285.67,"volume":862200},{"timestamp":1726234200,"date":"2024-09-13","index":11705,"close":286.38,"high":287.57,"low":280.87,"open":287.57,"volume":1142600},{"timestamp":1726493400,"date":"2024-09-16","index":11706,"close":292.63,"high":293.81,"low":288.35,"open":289.74,"volume":1141500},{"timestamp":1726579800,"date":"2024-09-17","index":11707,"close":297.34,"high":300.45,"low":294.7,"open":296,"volume":1331300},{"timestamp":1726666200,"date":"2024-09-18","index":11708,"close":298.17,"high":301.01,"low":295.52,"open":295.52,"volume":1373500},{"timestamp":1726752600,"date":"2024-09-19","index":11709,"close":300.39,"high":308,"low":297.87,"open":304.13,"volume":4220500}],"post":[{"timestamp":1726839000,"date":"2024-09-20","index":11710,"close":254.64,"high":262.56,"low":253.5,"open":260.77,"volume":17455500},{"timestamp":1727098200,"date":"2024-09-23","index":11711,"close":258.79,"high":260.73,"low":255.5,"open":255.51,"volume":3730600},{"timestamp":1727184600,"date":"2024-09-24","index":11712,"close":267.13,"high":268.33,"low":259.12,"open":259.12,"volume":4109000},{"timestamp":1727271000,"date":"2024-09-25","index":11713,"close":263.77,"high":267.77,"low":262.85,"open":266.01,"volume":2593700},{"timestamp":1727357400,"date":"2024-09-26","index":11714,"close":266.33,"high":270.99,"low":265.21,"open":267.09,"volume":1862400},{"timestamp":1727443800,"date":"2024-09-27","index":11715,"close":267.55,"high":270.48,"low":266.5,"open":267.1,"volume":1819200},{"timestamp":1727703000,"date":"2024-09-30","index":11716,"close":273.68,"high":276.75,"low":269.06,"open":269.62,"volume":2906100},{"timestamp":1727789400,"date":"2024-10-01","index":11717,"close":269.56,"high":275.32,"low":268,"open":273.86,"volume":1703800},{"timestamp":1727875800,"date":"2024-10-02","index":11718,"close":266.93,"high":269.52,"low":266.36,"open":268.93,"volume":1406400},{"timestamp":1727962200,"date":"2024-10-03","index":11719,"close":262.08,"high":266.24,"low":261.37,"open":266,"volume":1733100},{"timestamp":1728048600,"date":"2024-10-04","index":11720,"close":260.84,"high":265.03,"low":259.27,"open":264.8,"volume":1637300}]},{"date":"2024-06-25","estimated":5.35,"reported":5.41,"pre":[{"timestamp":1718026200,"date":"2024-06-10","index":11639,"close":253.72,"high":254.21,"low":245.92,"open":247,"volume":1475300},{"timestamp":1718112600,"date":"2024-06-11","index":11640,"close":252.43,"high":252.59,"low":249.9,"open":252.16,"volume":1176900},{"timestamp":1718199000,"date":"2024-06-12","index":11641,"close":248.6,"high":254.3,"low":248.13,"open":253.38,"volume":1555900},{"timestamp":1718285400,"date":"2024-06-13","index":11642,"close":248.6,"high":249.5,"low":244.26,"open":249.14,"volume":1015600},{"timestamp":1718371800,"date":"2024-06-14","index":11643,"close":246.43,"high":247.91,"low":242.92,"open":246.55,"volume":1245800},{"timestamp":1718631000,"date":"2024-06-17","index":11644,"close":250.06,"high":250.47,"low":244.85,"open":245.54,"volume":1252200},{"timestamp":1718717400,"date":"2024-06-18","index":11645,"close":248.09,"high":252.41,"low":247.6,"open":250.2,"volume":1506100},{"timestamp":1718890200,"date":"2024-06-20","index":11646,"close":252.52,"high":253.35,"low":248.47,"open":248.76,"volume":1488600},{"timestamp":1718976600,"date":"2024-06-21","index":11647,"close":253.66,"high":255.89,"low":251.61,"open":252.98,"volume":3145200},{"timestamp":1719235800,"date":"2024-06-24","index":11648,"close":256.51,"high":257.31,"low":253.14,"open":253.98,"volume":1897200},{"timestamp":1719322200,"date":"2024-06-25","index":11649,"close":256.38,"high":256.8,"low":252.6,"open":256.15,"volume":6313700}],"post":[{"timestamp":1719408600,"date":"2024-06-26","index":11650,"close":296.19,"high":296.86,"low":284,"open":288.43,"volume":11126100},{"timestamp":1719495000,"date":"2024-06-27","index":11651,"close":295.47,"high":295.85,"low":288.41,"open":293.12,"volume":3989200},{"timestamp":1719581400,"date":"2024-06-28","index":11652,"close":299.84,"high":302.41,"low":293.44,"open":293.9,"volume":4278900},{"timestamp":1719840600,"date":"2024-07-01","index":11653,"close":298.68,"high":301.28,"low":297.21,"open":298.12,"volume":2469100},{"timestamp":1719927000,"date":"2024-07-02","index":11654,"close":298.22,"high":301.21,"low":296.49,"open":296.49,"volume":1834400},{"timestamp":1720013400,"date":"2024-07-03","index":11655,"close":293.71,"high":299.5,"low":292.65,"open":299.24,"volume":1274300},{"timestamp":1720186200,"date":"2024-07-05","index":11656,"close":294,"high":294.97,"low":292.07,"open":293.71,"volume":1480200},{"timestamp":1720445400,"date":"2024-07-08","index":11657,"close":295.53,"high":297.89,"low":293.62,"open":294.51,"volume":1533000},{"timestamp":1720531800,"date":"2024-07-09","index":11658,"close":292.73,"high":296.84,"low":292.52,"open":296,"volume":1252100},{"timestamp":1720618200,"date":"2024-07-10","index":11659,"close":293.27,"high":293.66,"low":289.46,"open":292.73,"volume":1466600},{"timestamp":1720704600,"date":"2024-07-11","index":11660,"close":299.54,"high":300.94,"low":294.68,"open":294.99,"volume":1860000}]},{"date":"2024-03-21","estimated":3.45,"reported":3.86,"pre":[{"timestamp":1709821800,"date":"2024-03-07","index":11574,"close":250.24,"high":251.17,"low":248.99,"open":249.71,"volume":1536600},{"timestamp":1709908200,"date":"2024-03-08","index":11575,"close":247.68,"high":250.29,"low":247.49,"open":250.07,"volume":1117000},{"timestamp":1710163800,"date":"2024-03-11","index":11576,"close":252.7,"high":253.4,"low":247.84,"open":247.84,"volume":1475000},{"timestamp":1710250200,"date":"2024-03-12","index":11577,"close":254.22,"high":258.21,"low":253.19,"open":253.25,"volume":1912300},{"timestamp":1710336600,"date":"2024-03-13","index":11578,"close":255.22,"high":258.18,"low":255.16,"open":255.55,"volume":1492300},{"timestamp":1710423000,"date":"2024-03-14","index":11579,"close":255.53,"high":256.36,"low":253.55,"open":254.67,"volume":1333900},{"timestamp":1710509400,"date":"2024-03-15","index":11580,"close":253.29,"high":255.81,"low":252.33,"open":252.87,"volume":3295900},{"timestamp":1710768600,"date":"2024-03-18","index":11581,"close":253.18,"high":254.94,"low":251.68,"open":253.32,"volume":1558600},{"timestamp":1710855000,"date":"2024-03-19","index":11582,"close":256.62,"high":257.27,"low":252.51,"open":252.93,"volume":1444300},{"timestamp":1710941400,"date":"2024-03-20","index":11583,"close":259.99,"high":260.18,"low":255.01,"open":256.62,"volume":1890200},{"timestamp":1711027800,"date":"2024-03-21","index":11584,"close":264.85,"high":265.53,"low":259.54,"open":259.55,"volume":4879400}],"post":[{"timestamp":1711114200,"date":"2024-03-22","index":11585,"close":284.32,"high":291.27,"low":281.4,"open":286,"volume":8184900},{"timestamp":1711373400,"date":"2024-03-25","index":11586,"close":282.57,"high":283.02,"low":277.55,"open":280.78,"volume":3028400},{"timestamp":1711459800,"date":"2024-03-26","index":11587,"close":288.99,"high":290.87,"low":282.86,"open":283.13,"volume":4527600},{"timestamp":1711546200,"date":"2024-03-27","index":11588,"close":287.88,"high":289.81,"low":284.3,"open":289.81,"volume":1786500},{"timestamp":1711632600,"date":"2024-03-28","index":11589,"close":289.74,"high":290.44,"low":286.46,"open":287.28,"volume":1650700},{"timestamp":1711978200,"date":"2024-04-01","index":11590,"close":280.13,"high":287.09,"low":279.37,"open":284.24,"volume":2784000},{"timestamp":1712064600,"date":"2024-04-02","index":11591,"close":275.29,"high":277.93,"low":273.84,"open":276.51,"volume":2516400},{"timestamp":1712151000,"date":"2024-04-03","index":11592,"close":278.49,"high":279.64,"low":275,"open":276.68,"volume":1805800},{"timestamp":1712237400,"date":"2024-04-04","index":11593,"close":275.51,"high":281.19,"low":274.4,"open":280.43,"volume":1836500},{"timestamp":1712323800,"date":"2024-04-05","index":11594,"close":273.52,"high":275.95,"low":272.16,"open":275,"volume":1568900},{"timestamp":1712583000,"date":"2024-04-08","index":11595,"close":275.57,"high":276.52,"low":274.26,"open":274.98,"volume":2048700}]},{"date":"2023-12-19","estimated":4.18,"reported":3.99,"pre":[{"timestamp":1701786600,"date":"2023-12-05","index":11511,"close":266.08,"high":267.28,"low":262.51,"open":264.22,"volume":1176200},{"timestamp":1701873000,"date":"2023-12-06","index":11512,"close":267.21,"high":269.04,"low":266.39,"open":267.43,"volume":1649300},{"timestamp":1701959400,"date":"2023-12-07","index":11513,"close":267.63,"high":268.98,"low":265.52,"open":268,"volume":1401400},{"timestamp":1702045800,"date":"2023-12-08","index":11514,"close":272.21,"high":273.76,"low":267.38,"open":267.42,"volume":2046000},{"timestamp":1702305000,"date":"2023-12-11","index":11515,"close":271.38,"high":273.9,"low":271.09,"open":271.96,"volume":1295500},{"timestamp":1702391400,"date":"2023-12-12","index":11516,"close":273.01,"high":276.25,"low":272.14,"open":273.48,"volume":1539900},{"timestamp":1702477800,"date":"2023-12-13","index":11517,"close":273.83,"high":274.87,"low":268.56,"open":272.04,"volume":1500000},{"timestamp":1702564200,"date":"2023-12-14","index":11518,"close":279.46,"high":282.24,"low":275.97,"open":277.5,"volume":2889700},{"timestamp":1702650600,"date":"2023-12-15","index":11519,"close":281.29,"high":284.52,"low":276.89,"open":277.85,"volume":2766700},{"timestamp":1702909800,"date":"2023-12-18","index":11520,"close":281.92,"high":285.53,"low":280.64,"open":283.25,"volume":2469100},{"timestamp":1702996200,"date":"2023-12-19","index":11521,"close":280,"high":283.58,"low":278.5,"open":281.07,"volume":6880300}],"post":[{"timestamp":1703082600,"date":"2023-12-20","index":11522,"close":246.25,"high":252.68,"low":245.93,"open":246.5,"volume":18816500},{"timestamp":1703169000,"date":"2023-12-21","index":11523,"close":247.36,"high":248.75,"low":244.63,"open":248.11,"volume":5851700},{"timestamp":1703255400,"date":"2023-12-22","index":11524,"close":248.03,"high":249.42,"low":245.85,"open":247.22,"volume":3343100},{"timestamp":1703601000,"date":"2023-12-26","index":11525,"close":251.99,"high":253.29,"low":249.2,"open":250,"volume":3594500},{"timestamp":1703687400,"date":"2023-12-27","index":11526,"close":250.94,"high":254.65,"low":250.72,"open":252.76,"volume":3134400},{"timestamp":1703773800,"date":"2023-12-28","index":11527,"close":253.58,"high":253.98,"low":250.6,"open":250.78,"volume":2246900},{"timestamp":1703860200,"date":"2023-12-29","index":11528,"close":252.97,"high":255.63,"low":251.87,"open":254.07,"volume":1947400},{"timestamp":1704205800,"date":"2024-01-02","index":11529,"close":252.24,"high":252.94,"low":250.23,"open":251.51,"volume":2488000},{"timestamp":1704292200,"date":"2024-01-03","index":11530,"close":247.64,"high":250.27,"low":245.8,"open":250.27,"volume":2949900},{"timestamp":1704378600,"date":"2024-01-04","index":11531,"close":245.29,"high":247.74,"low":245.08,"open":247.25,"volume":2911800},{"timestamp":1704465000,"date":"2024-01-05","index":11532,"close":246.81,"high":248.83,"low":244.51,"open":245.04,"volume":2267600}]},{"date":"2023-09-20","estimated":3.73,"reported":4.55,"pre":[{"timestamp":1694007000,"date":"2023-09-06","index":11448,"close":257.47,"high":258.77,"low":255.48,"open":257.45,"volume":1099900},{"timestamp":1694093400,"date":"2023-09-07","index":11449,"close":256.16,"high":257.44,"low":254.53,"open":257.39,"volume":1209100},{"timestamp":1694179800,"date":"2023-09-08","index":11450,"close":253.31,"high":255.21,"low":251.79,"open":254.49,"volume":1179700},{"timestamp":1694439000,"date":"2023-09-11","index":11451,"close":254.7,"high":255.82,"low":253.31,"open":255.11,"volume":1263700},{"timestamp":1694525400,"date":"2023-09-12","index":11452,"close":251.47,"high":254.64,"low":250.71,"open":253.68,"volume":1133800},{"timestamp":1694611800,"date":"2023-09-13","index":11453,"close":252.16,"high":254.7,"low":249.91,"open":250.92,"volume":1524600},{"timestamp":1694698200,"date":"2023-09-14","index":11454,"close":257.03,"high":258.18,"low":253.73,"open":254,"volume":1568100},{"timestamp":1694784600,"date":"2023-09-15","index":11455,"close":254.08,"high":258.62,"low":252.62,"open":258.61,"volume":2074600},{"timestamp":1695043800,"date":"2023-09-18","index":11456,"close":249.3,"high":254.69,"low":249.06,"open":253.79,"volume":1780500},{"timestamp":1695130200,"date":"2023-09-19","index":11457,"close":249.99,"high":251.19,"low":246.05,"open":249,"volume":2217600},{"timestamp":1695216600,"date":"2023-09-20","index":11458,"close":250.52,"high":254.18,"low":250.17,"open":251.65,"volume":4014600}],"post":[{"timestamp":1695303000,"date":"2023-09-21","index":11459,"close":261.85,"high":268.38,"low":259.23,"open":262,"volume":7079500},{"timestamp":1695389400,"date":"2023-09-22","index":11460,"close":261.09,"high":264.75,"low":259.07,"open":262.03,"volume":2826700},{"timestamp":1695648600,"date":"2023-09-25","index":11461,"close":266.43,"high":268.43,"low":260.22,"open":260.29,"volume":2355900},{"timestamp":1695735000,"date":"2023-09-26","index":11462,"close":261.39,"high":266.35,"low":260.03,"open":265.14,"volume":2368300},{"timestamp":1695821400,"date":"2023-09-27","index":11463,"close":262.71,"high":263.08,"low":260.05,"open":261.9,"volume":1885800},{"timestamp":1695907800,"date":"2023-09-28","index":11464,"close":266.44,"high":268.17,"low":261,"open":262.06,"volume":2038500},{"timestamp":1695994200,"date":"2023-09-29","index":11465,"close":264.92,"high":270.46,"low":263.65,"open":269.39,"volume":2373200},{"timestamp":1696253400,"date":"2023-10-02","index":11466,"close":265.11,"high":266.72,"low":263.56,"open":266,"volume":1913000},{"timestamp":1696339800,"date":"2023-10-03","index":11467,"close":260.19,"high":265.5,"low":259.3,"open":264.33,"volume":2090300},{"timestamp":1696426200,"date":"2023-10-04","index":11468,"close":260.05,"high":261.5,"low":255.67,"open":260.16,"volume":2152600},{"timestamp":1696512600,"date":"2023-10-05","index":11469,"close":259.16,"high":260.08,"low":257.49,"open":258.7,"volume":1460100}]},{"date":"2023-06-20","estimated":4.89,"reported":4.94,"pre":[{"timestamp":1685971800,"date":"2023-06-05","index":11384,"close":221.08,"high":223.21,"low":220.35,"open":221.96,"volume":1187900},{"timestamp":1686058200,"date":"2023-06-06","index":11385,"close":219.5,"high":220.69,"low":218.55,"open":220,"volume":1474700},{"timestamp":1686144600,"date":"2023-06-07","index":11386,"close":224.6,"high":224.82,"low":220.02,"open":220.45,"volume":2141500},{"timestamp":1686231000,"date":"2023-06-08","index":11387,"close":225.01,"high":226.4,"low":222.11,"open":225.07,"volume":1631500},{"timestamp":1686317400,"date":"2023-06-09","index":11388,"close":223.76,"high":224.47,"low":221.2,"open":224.44,"volume":1654200},{"timestamp":1686576600,"date":"2023-06-12","index":11389,"close":224.55,"high":225.09,"low":222.71,"open":224.43,"volume":1437000},{"timestamp":1686663000,"date":"2023-06-13","index":11390,"close":228.87,"high":228.99,"low":222.01,"open":224.2,"volume":2341800},{"timestamp":1686749400,"date":"2023-06-14","index":11391,"close":229.67,"high":232.46,"low":228.07,"open":229.76,"volume":2091200},{"timestamp":1686835800,"date":"2023-06-15","index":11392,"close":236.44,"high":236.88,"low":229.77,"open":229.77,"volume":2321600},{"timestamp":1686922200,"date":"2023-06-16","index":11393,"close":233.46,"high":238,"low":233.36,"open":237.35,"volume":3288900},{"timestamp":1687267800,"date":"2023-06-20","index":11394,"close":231.65,"high":234.74,"low":229.96,"open":234.59,"volume":5215800}],"post":[{"timestamp":1687354200,"date":"2023-06-21","index":11395,"close":225.84,"high":232.36,"low":223.24,"open":223.8,"volume":7126000},{"timestamp":1687440600,"date":"2023-06-22","index":11396,"close":232.93,"high":234.79,"low":224.4,"open":225.01,"volume":3592100},{"timestamp":1687527000,"date":"2023-06-23","index":11397,"close":232.34,"high":233.79,"low":230.15,"open":230.65,"volume":3028000},{"timestamp":1687786200,"date":"2023-06-26","index":11398,"close":234.93,"high":237.05,"low":232.59,"open":232.87,"volume":2205800},{"timestamp":1687872600,"date":"2023-06-27","index":11399,"close":246.76,"high":246.89,"low":236.01,"open":236.09,"volume":4162000},{"timestamp":1687959000,"date":"2023-06-28","index":11400,"close":248.44,"high":249.8,"low":245.09,"open":246,"volume":2980800},{"timestamp":1688045400,"date":"2023-06-29","index":11401,"close":249.98,"high":249.99,"low":248.15,"open":248.7,"volume":2314400},{"timestamp":1688131800,"date":"2023-06-30","index":11402,"close":247.9,"high":250.08,"low":245.65,"open":250,"volume":2604200},{"timestamp":1688391000,"date":"2023-07-03","index":11403,"close":247.55,"high":248.37,"low":246.18,"open":247.11,"volume":1281600},{"timestamp":1688563800,"date":"2023-07-05","index":11404,"close":248.32,"high":250.37,"low":246.19,"open":246.21,"volume":1613300},{"timestamp":1688650200,"date":"2023-07-06","index":11405,"close":247.67,"high":249.33,"low":246.65,"open":246.65,"volume":1712900}]},{"date":"2023-03-16","estimated":2.73,"reported":3.41,"pre":[{"timestamp":1677767400,"date":"2023-03-02","index":11319,"close":206.93,"high":207.62,"low":202.58,"open":203.32,"volume":1092500},{"timestamp":1677853800,"date":"2023-03-03","index":11320,"close":209.08,"high":210.1,"low":207.13,"open":208.46,"volume":1612300},{"timestamp":1678113000,"date":"2023-03-06","index":11321,"close":210.13,"high":211.89,"low":209.35,"open":209.6,"volume":2148000},{"timestamp":1678199400,"date":"2023-03-07","index":11322,"close":206.32,"high":209.72,"low":206.16,"open":209.72,"volume":1526900},{"timestamp":1678285800,"date":"2023-03-08","index":11323,"close":209.54,"high":209.97,"low":205.39,"open":205.9,"volume":1073900},{"timestamp":1678372200,"date":"2023-03-09","index":11324,"close":207.83,"high":213.31,"low":207.3,"open":211.08,"volume":1954600},{"timestamp":1678458600,"date":"2023-03-10","index":11325,"close":201.19,"high":207.19,"low":198.5,"open":207.19,"volume":2537900},{"timestamp":1678714200,"date":"2023-03-13","index":11326,"close":197.39,"high":199.37,"low":194.05,"open":196.97,"volume":2267900},{"timestamp":1678800600,"date":"2023-03-14","index":11327,"close":197.89,"high":201.94,"low":195.54,"open":200,"volume":2582700},{"timestamp":1678887000,"date":"2023-03-15","index":11328,"close":195.3,"high":195.32,"low":190.83,"open":194,"volume":2674300},{"timestamp":1678973400,"date":"2023-03-16","index":11329,"close":204.05,"high":205.1,"low":195.34,"open":196.29,"volume":5068500}],"post":[{"timestamp":1679059800,"date":"2023-03-17","index":11330,"close":220.31,"high":226.05,"low":218.52,"open":226.05,"volume":12660500},{"timestamp":1679319000,"date":"2023-03-20","index":11331,"close":216.24,"high":221.28,"low":215.48,"open":219.99,"volume":3336400},{"timestamp":1679405400,"date":"2023-03-21","index":11332,"close":219.83,"high":222.08,"low":218.07,"open":218.22,"volume":2006800},{"timestamp":1679491800,"date":"2023-03-22","index":11333,"close":217.06,"high":223.6,"low":217.05,"open":220.42,"volume":2191000},{"timestamp":1679578200,"date":"2023-03-23","index":11334,"close":216.92,"high":222.64,"low":216.05,"open":217.89,"volume":2583700},{"timestamp":1679664600,"date":"2023-03-24","index":11335,"close":217.6,"high":218.21,"low":214.67,"open":216.88,"volume":1772600},{"timestamp":1679923800,"date":"2023-03-27","index":11336,"close":219.82,"high":221.36,"low":217.15,"open":217.32,"volume":1869900},{"timestamp":1680010200,"date":"2023-03-28","index":11337,"close":220.44,"high":222.9,"low":219.6,"open":219.88,"volume":1357900},{"timestamp":1680096600,"date":"2023-03-29","index":11338,"close":223.65,"high":223.84,"low":221.77,"open":221.77,"volume":1674900},{"timestamp":1680183000,"date":"2023-03-30","index":11339,"close":224.4,"high":225.65,"low":222.91,"open":224.74,"volume":1647100},{"timestamp":1680269400,"date":"2023-03-31","index":11340,"close":228.49,"high":228.86,"low":224.82,"open":224.99,"volume":1654500}]},{"date":"2022-12-20","estimated":2.82,"reported":3.18,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":11261,"close":173.05,"high":176.57,"low":171.09,"open":176.44,"volume":2064100},{"timestamp":1670423400,"date":"2022-12-07","index":11262,"close":172.28,"high":174.29,"low":171.69,"open":172.27,"volume":1500200},{"timestamp":1670509800,"date":"2022-12-08","index":11263,"close":171.91,"high":174.66,"low":170.51,"open":171.29,"volume":2229500},{"timestamp":1670596200,"date":"2022-12-09","index":11264,"close":172.33,"high":174.83,"low":170.15,"open":170.15,"volume":1475000},{"timestamp":1670855400,"date":"2022-12-12","index":11265,"close":177.37,"high":178.23,"low":172.08,"open":172.08,"volume":2461600},{"timestamp":1670941800,"date":"2022-12-13","index":11266,"close":176.88,"high":184.39,"low":175.59,"open":183.69,"volume":2754300},{"timestamp":1671028200,"date":"2022-12-14","index":11267,"close":178.07,"high":180.93,"low":175.81,"open":176.37,"volume":1611700},{"timestamp":1671114600,"date":"2022-12-15","index":11268,"close":173.17,"high":176.3,"low":171.77,"open":175.12,"volume":1802600},{"timestamp":1671201000,"date":"2022-12-16","index":11269,"close":171.72,"high":173.69,"low":169.59,"open":172.41,"volume":3383700},{"timestamp":1671460200,"date":"2022-12-19","index":11270,"close":168.78,"high":171.71,"low":167.03,"open":170.29,"volume":2783800},{"timestamp":1671546600,"date":"2022-12-20","index":11271,"close":164.35,"high":168.51,"low":162.61,"open":167.92,"volume":5451400}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":11272,"close":169.99,"high":174.78,"low":168.16,"open":174.54,"volume":7904800},{"timestamp":1671719400,"date":"2022-12-22","index":11273,"close":175.69,"high":175.77,"low":167.63,"open":168.05,"volume":5122100},{"timestamp":1671805800,"date":"2022-12-23","index":11274,"close":175.93,"high":179.06,"low":175.51,"open":175.71,"volume":3035900},{"timestamp":1672151400,"date":"2022-12-27","index":11275,"close":177.05,"high":177.99,"low":175.1,"open":175.72,"volume":1936600},{"timestamp":1672237800,"date":"2022-12-28","index":11276,"close":173.05,"high":177.61,"low":173.02,"open":177.14,"volume":1705200},{"timestamp":1672324200,"date":"2022-12-29","index":11277,"close":175.55,"high":176.87,"low":173.61,"open":173.84,"volume":1362900},{"timestamp":1672410600,"date":"2022-12-30","index":11278,"close":173.2,"high":175.16,"low":171.55,"open":173.93,"volume":1558300},{"timestamp":1672756200,"date":"2023-01-03","index":11279,"close":177.27,"high":177.59,"low":174.53,"open":174.97,"volume":2193900},{"timestamp":1672842600,"date":"2023-01-04","index":11280,"close":181.45,"high":183.05,"low":178.97,"open":179,"volume":2286000},{"timestamp":1672929000,"date":"2023-01-05","index":11281,"close":181.28,"high":181.88,"low":178.34,"open":179.65,"volume":2441600},{"timestamp":1673015400,"date":"2023-01-06","index":11282,"close":185.77,"high":186.46,"low":180.88,"open":182.37,"volume":2039400}]},{"date":"2022-09-15","estimated":5.14,"reported":3.44,"pre":[{"timestamp":1661952600,"date":"2022-08-31","index":11194,"close":210.81,"high":214.99,"low":210.42,"open":214.43,"volume":1718200},{"timestamp":1662039000,"date":"2022-09-01","index":11195,"close":211.86,"high":212.1,"low":206.97,"open":209.45,"volume":1582400},{"timestamp":1662125400,"date":"2022-09-02","index":11196,"close":208.72,"high":214.41,"low":207.23,"open":214.2,"volume":1422700},{"timestamp":1662471000,"date":"2022-09-06","index":11197,"close":204.17,"high":206.9,"low":202.33,"open":204.99,"volume":2359200},{"timestamp":1662557400,"date":"2022-09-07","index":11198,"close":201.62,"high":202.37,"low":196.89,"open":201.4,"volume":3098800},{"timestamp":1662643800,"date":"2022-09-08","index":11199,"close":202.87,"high":203.01,"low":197.56,"open":200.68,"volume":2474700},{"timestamp":1662730200,"date":"2022-09-09","index":11200,"close":209.07,"high":209.57,"low":204.54,"open":204.8,"volume":1739400},{"timestamp":1662989400,"date":"2022-09-12","index":11201,"close":213.84,"high":215.83,"low":210.26,"open":210.26,"volume":2278900},{"timestamp":1663075800,"date":"2022-09-13","index":11202,"close":205.34,"high":210.27,"low":204.1,"open":208.89,"volume":1589800},{"timestamp":1663162200,"date":"2022-09-14","index":11203,"close":205.01,"high":205.46,"low":200.91,"open":204.71,"volume":1510700},{"timestamp":1663248600,"date":"2022-09-15","index":11204,"close":204.87,"high":206.16,"low":203.22,"open":204.6,"volume":3080200}],"post":[{"timestamp":1663335000,"date":"2022-09-16","index":11205,"close":161.02,"high":161.84,"low":155,"open":159.31,"volume":34201900},{"timestamp":1663594200,"date":"2022-09-19","index":11206,"close":162.9,"high":165.35,"low":159.5,"open":160,"volume":9425000},{"timestamp":1663680600,"date":"2022-09-20","index":11207,"close":157.4,"high":161.19,"low":157.05,"open":161.17,"volume":5372100},{"timestamp":1663767000,"date":"2022-09-21","index":11208,"close":153.25,"high":159.14,"low":153.25,"open":157.17,"volume":5491600},{"timestamp":1663853400,"date":"2022-09-22","index":11209,"close":154.54,"high":160.66,"low":150.34,"open":152.62,"volume":10265500},{"timestamp":1663939800,"date":"2022-09-23","index":11210,"close":149.33,"high":152.94,"low":146.65,"open":149.77,"volume":7195500},{"timestamp":1664199000,"date":"2022-09-26","index":11211,"close":142.9,"high":150.84,"low":142.4,"open":148.47,"volume":5698200},{"timestamp":1664285400,"date":"2022-09-27","index":11212,"close":144.95,"high":145.59,"low":141.92,"open":143.5,"volume":4466400},{"timestamp":1664371800,"date":"2022-09-28","index":11213,"close":149.99,"high":151.11,"low":144.74,"open":145.72,"volume":4959200},{"timestamp":1664458200,"date":"2022-09-29","index":11214,"close":152.31,"high":152.61,"low":147.18,"open":147.9,"volume":5199200},{"timestamp":1664544600,"date":"2022-09-30","index":11215,"close":148.47,"high":153.37,"low":148.34,"open":150.95,"volume":3642600}]},{"date":"2022-06-23","estimated":6.86,"reported":6.87,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":11136,"close":217.17,"high":220.53,"low":215.73,"open":217.88,"volume":1556300},{"timestamp":1654781400,"date":"2022-06-09","index":11137,"close":217,"high":221.36,"low":215.4,"open":217.2,"volume":1846500},{"timestamp":1654867800,"date":"2022-06-10","index":11138,"close":206.77,"high":215.12,"low":206.63,"open":214.14,"volume":2263300},{"timestamp":1655127000,"date":"2022-06-13","index":11139,"close":200.98,"high":205.05,"low":198.42,"open":201.5,"volume":1983000},{"timestamp":1655213400,"date":"2022-06-14","index":11140,"close":229.95,"high":232.29,"low":219.58,"open":220.4,"volume":13008700},{"timestamp":1655299800,"date":"2022-06-15","index":11141,"close":232.78,"high":239.21,"low":229.35,"open":230.75,"volume":5035800},{"timestamp":1655386200,"date":"2022-06-16","index":11142,"close":225.31,"high":227.42,"low":223.41,"open":226.36,"volume":3063700},{"timestamp":1655472600,"date":"2022-06-17","index":11143,"close":229.9,"high":231.43,"low":222.86,"open":224.1,"volume":5287600},{"timestamp":1655818200,"date":"2022-06-21","index":11144,"close":230.52,"high":236.5,"low":228.86,"open":234.15,"volume":2342200},{"timestamp":1655904600,"date":"2022-06-22","index":11145,"close":229.02,"high":231.75,"low":227.14,"open":227.15,"volume":2033600},{"timestamp":1655991000,"date":"2022-06-23","index":11146,"close":228.13,"high":230.25,"low":224.36,"open":229.5,"volume":4305100}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":11147,"close":243.24,"high":248.76,"low":236.34,"open":237.02,"volume":8395200},{"timestamp":1656336600,"date":"2022-06-27","index":11148,"close":240.47,"high":247.93,"low":240.2,"open":246.94,"volume":2536800},{"timestamp":1656423000,"date":"2022-06-28","index":11149,"close":240.09,"high":248.15,"low":239.62,"open":244,"volume":2587800},{"timestamp":1656509400,"date":"2022-06-29","index":11150,"close":233.81,"high":242,"low":226.7,"open":241,"volume":3736800},{"timestamp":1656595800,"date":"2022-06-30","index":11151,"close":226.71,"high":230.91,"low":222.98,"open":229.64,"volume":3676800},{"timestamp":1656682200,"date":"2022-07-01","index":11152,"close":223.61,"high":224.59,"low":217.71,"open":222.59,"volume":2591700},{"timestamp":1657027800,"date":"2022-07-05","index":11153,"close":229.61,"high":230.97,"low":218.72,"open":220.6,"volume":2862700},{"timestamp":1657114200,"date":"2022-07-06","index":11154,"close":227.72,"high":230.17,"low":225.01,"open":227.94,"volume":1674200},{"timestamp":1657200600,"date":"2022-07-07","index":11155,"close":231.35,"high":231.86,"low":225.74,"open":230.19,"volume":1626000},{"timestamp":1657287000,"date":"2022-07-08","index":11156,"close":230.49,"high":232.93,"low":228,"open":232.21,"volume":1092600},{"timestamp":1657546200,"date":"2022-07-11","index":11157,"close":224.19,"high":231.25,"low":223.84,"open":228.65,"volume":1717700}]},{"date":"2022-03-17","estimated":4.64,"reported":4.59,"pre":[{"timestamp":1646317800,"date":"2022-03-03","index":11069,"close":221.31,"high":224.95,"low":220.2,"open":222.63,"volume":2467700},{"timestamp":1646404200,"date":"2022-03-04","index":11070,"close":214.54,"high":219,"low":212.3,"open":218,"volume":2457300},{"timestamp":1646663400,"date":"2022-03-07","index":11071,"close":201.09,"high":213.37,"low":200.64,"open":212,"volume":3471100},{"timestamp":1646749800,"date":"2022-03-08","index":11072,"close":203.99,"high":209.37,"low":199.03,"open":202.58,"volume":2928200},{"timestamp":1646836200,"date":"2022-03-09","index":11073,"close":216.72,"high":218.41,"low":209,"open":209,"volume":3192400},{"timestamp":1646922600,"date":"2022-03-10","index":11074,"close":219.28,"high":219.72,"low":212.35,"open":212.8,"volume":2535300},{"timestamp":1647009000,"date":"2022-03-11","index":11075,"close":213.18,"high":220.41,"low":212.73,"open":220,"volume":2346300},{"timestamp":1647264600,"date":"2022-03-14","index":11076,"close":211.13,"high":214.92,"low":208.81,"open":212.51,"volume":2180700},{"timestamp":1647351000,"date":"2022-03-15","index":11077,"close":216.23,"high":217.58,"low":211.93,"open":214.79,"volume":1858400},{"timestamp":1647437400,"date":"2022-03-16","index":11078,"close":225.93,"high":226.02,"low":218.75,"open":218.92,"volume":3088000},{"timestamp":1647523800,"date":"2022-03-17","index":11079,"close":227.98,"high":229.42,"low":220.39,"open":221.73,"volume":5701400}],"post":[{"timestamp":1647610200,"date":"2022-03-18","index":11080,"close":218.91,"high":220.19,"low":212.93,"open":220,"volume":9268400},{"timestamp":1647869400,"date":"2022-03-21","index":11081,"close":222.16,"high":223.2,"low":217.47,"open":217.72,"volume":3434400},{"timestamp":1647955800,"date":"2022-03-22","index":11082,"close":226.57,"high":228.7,"low":222.49,"open":223.09,"volume":2627700},{"timestamp":1648042200,"date":"2022-03-23","index":11083,"close":221.47,"high":226.07,"low":221.06,"open":224.74,"volume":1733600},{"timestamp":1648128600,"date":"2022-03-24","index":11084,"close":225.12,"high":225.45,"low":220.61,"open":222.68,"volume":2006600},{"timestamp":1648215000,"date":"2022-03-25","index":11085,"close":226.56,"high":227.05,"low":223.96,"open":225.99,"volume":1452900},{"timestamp":1648474200,"date":"2022-03-28","index":11086,"close":230.05,"high":230.16,"low":225.62,"open":226.84,"volume":1728100},{"timestamp":1648560600,"date":"2022-03-29","index":11087,"close":238.57,"high":241.57,"low":236.05,"open":236.75,"volume":4055800},{"timestamp":1648647000,"date":"2022-03-30","index":11088,"close":235.25,"high":238.19,"low":234.15,"open":237.25,"volume":2111300},{"timestamp":1648733400,"date":"2022-03-31","index":11089,"close":231.39,"high":235.83,"low":231.28,"open":233.32,"volume":1778600},{"timestamp":1648819800,"date":"2022-04-01","index":11090,"close":221.25,"high":231.68,"low":221,"open":231.39,"volume":3435700}]},{"date":"2021-12-16","estimated":4.28,"reported":4.83,"pre":[{"timestamp":1638455400,"date":"2021-12-02","index":11007,"close":235.3,"high":237.23,"low":227.4,"open":227.79,"volume":2143100},{"timestamp":1638541800,"date":"2021-12-03","index":11008,"close":240.84,"high":241.36,"low":236.38,"open":236.63,"volume":2438300},{"timestamp":1638801000,"date":"2021-12-06","index":11009,"close":245.05,"high":246.98,"low":242.22,"open":243,"volume":1829500},{"timestamp":1638887400,"date":"2021-12-07","index":11010,"close":247.06,"high":248.99,"low":246.2,"open":247.13,"volume":1694800},{"timestamp":1638973800,"date":"2021-12-08","index":11011,"close":244.75,"high":247.55,"low":243.78,"open":247.55,"volume":1295500},{"timestamp":1639060200,"date":"2021-12-09","index":11012,"close":245.25,"high":247.37,"low":243.1,"open":243.5,"volume":1279000},{"timestamp":1639146600,"date":"2021-12-10","index":11013,"close":246.28,"high":248.3,"low":244.5,"open":245.79,"volume":1275300},{"timestamp":1639405800,"date":"2021-12-13","index":11014,"close":240.9,"high":245.48,"low":240.5,"open":244.72,"volume":1690800},{"timestamp":1639492200,"date":"2021-12-14","index":11015,"close":240.04,"high":244.88,"low":239.36,"open":240,"volume":1687800},{"timestamp":1639578600,"date":"2021-12-15","index":11016,"close":240.78,"high":242.24,"low":239.01,"open":240.04,"volume":1699800},{"timestamp":1639665000,"date":"2021-12-16","index":11017,"close":238.52,"high":244.75,"low":238.42,"open":242.57,"volume":4465900}],"post":[{"timestamp":1639751400,"date":"2021-12-17","index":11018,"close":250.32,"high":260.5,"low":248.06,"open":253.74,"volume":10117300},{"timestamp":1640010600,"date":"2021-12-20","index":11019,"close":245.55,"high":252.88,"low":245.45,"open":250.3,"volume":2759100},{"timestamp":1640097000,"date":"2021-12-21","index":11020,"close":251.95,"high":252.76,"low":247.82,"open":248.28,"volume":2528100},{"timestamp":1640183400,"date":"2021-12-22","index":11021,"close":249.96,"high":252.74,"low":249.3,"open":252.35,"volume":2324300},{"timestamp":1640269800,"date":"2021-12-23","index":11022,"close":253.82,"high":256.23,"low":250.65,"open":250.87,"volume":2099300},{"timestamp":1640615400,"date":"2021-12-27","index":11023,"close":256.25,"high":257.2,"low":254.35,"open":254.99,"volume":1478600},{"timestamp":1640701800,"date":"2021-12-28","index":11024,"close":256.44,"high":258.36,"low":255.48,"open":256.02,"volume":1342400},{"timestamp":1640788200,"date":"2021-12-29","index":11025,"close":257.49,"high":258.51,"low":256.24,"open":256.48,"volume":1467400},{"timestamp":1640874600,"date":"2021-12-30","index":11026,"close":258.56,"high":260.21,"low":257.5,"open":257.89,"volume":1785300},{"timestamp":1640961000,"date":"2021-12-31","index":11027,"close":258.64,"high":260.24,"low":256.93,"open":257.57,"volume":1272300},{"timestamp":1641220200,"date":"2022-01-03","index":11028,"close":258.55,"high":261.69,"low":256.96,"open":259.8,"volume":1752400}]},{"date":"2021-09-21","estimated":4.91,"reported":4.37,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":10946,"close":263.64,"high":267.37,"low":262.96,"open":266.31,"volume":1634500},{"timestamp":1631107800,"date":"2021-09-08","index":10947,"close":261.02,"high":263.29,"low":258.84,"open":263.25,"volume":1963200},{"timestamp":1631194200,"date":"2021-09-09","index":10948,"close":259.22,"high":262.73,"low":257.29,"open":259.13,"volume":2132800},{"timestamp":1631280600,"date":"2021-09-10","index":10949,"close":257.55,"high":262.22,"low":257.24,"open":261.54,"volume":1717500},{"timestamp":1631539800,"date":"2021-09-13","index":10950,"close":261.86,"high":261.9,"low":257.75,"open":259.46,"volume":1848000},{"timestamp":1631626200,"date":"2021-09-14","index":10951,"close":255.2,"high":262.96,"low":254.71,"open":262.21,"volume":2583500},{"timestamp":1631712600,"date":"2021-09-15","index":10952,"close":256.59,"high":259.65,"low":254.88,"open":256.31,"volume":2285900},{"timestamp":1631799000,"date":"2021-09-16","index":10953,"close":258.38,"high":259.41,"low":256.04,"open":257.97,"volume":1711900},{"timestamp":1631885400,"date":"2021-09-17","index":10954,"close":255.22,"high":257.71,"low":254.09,"open":255.4,"volume":3082400},{"timestamp":1632144600,"date":"2021-09-20","index":10955,"close":250.8,"high":253.98,"low":248.16,"open":252.11,"volume":3474500},{"timestamp":1632231000,"date":"2021-09-21","index":10956,"close":252.07,"high":253.88,"low":248.78,"open":253,"volume":4481100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":10957,"close":229.08,"high":234.98,"low":228.98,"open":234.18,"volume":17792400},{"timestamp":1632403800,"date":"2021-09-23","index":10958,"close":228.92,"high":231.29,"low":228.08,"open":229.07,"volume":7092700},{"timestamp":1632490200,"date":"2021-09-24","index":10959,"close":226.64,"high":229,"low":226.6,"open":228,"volume":4973400},{"timestamp":1632749400,"date":"2021-09-27","index":10960,"close":226.51,"high":229.25,"low":225.68,"open":226,"volume":4335500},{"timestamp":1632835800,"date":"2021-09-28","index":10961,"close":222.4,"high":228.05,"low":221.76,"open":225.82,"volume":4717700},{"timestamp":1632922200,"date":"2021-09-29","index":10962,"close":221.09,"high":224.24,"low":220.8,"open":223,"volume":3737200},{"timestamp":1633008600,"date":"2021-09-30","index":10963,"close":219.29,"high":223.17,"low":219.03,"open":221.59,"volume":3858600},{"timestamp":1633095000,"date":"2021-10-01","index":10964,"close":222.53,"high":224.1,"low":218.18,"open":220.01,"volume":4033100},{"timestamp":1633354200,"date":"2021-10-04","index":10965,"close":217.87,"high":224,"low":217.26,"open":221.24,"volume":3924100},{"timestamp":1633440600,"date":"2021-10-05","index":10966,"close":224.27,"high":226.46,"low":216.34,"open":217.5,"volume":5326900},{"timestamp":1633527000,"date":"2021-10-06","index":10967,"close":224.2,"high":224.94,"low":219.83,"open":222.08,"volume":3652900}]},{"date":"2021-06-24","estimated":4.99,"reported":5.01,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":10885,"close":292.84,"high":295.59,"low":291.21,"open":293.59,"volume":1811800},{"timestamp":1623418200,"date":"2021-06-11","index":10886,"close":296.09,"high":296.17,"low":293.26,"open":293.26,"volume":1628900},{"timestamp":1623677400,"date":"2021-06-14","index":10887,"close":292.99,"high":297.17,"low":292.04,"open":296.72,"volume":1275600},{"timestamp":1623763800,"date":"2021-06-15","index":10888,"close":299.3,"high":299.88,"low":293.9,"open":294.99,"volume":1834000},{"timestamp":1623850200,"date":"2021-06-16","index":10889,"close":294.68,"high":299.39,"low":292.47,"open":298.47,"volume":1686100},{"timestamp":1623936600,"date":"2021-06-17","index":10890,"close":287.57,"high":294.74,"low":285.59,"open":294.49,"volume":2369400},{"timestamp":1624023000,"date":"2021-06-18","index":10891,"close":285.32,"high":289.53,"low":282.01,"open":284.15,"volume":2553800},{"timestamp":1624282200,"date":"2021-06-21","index":10892,"close":293.16,"high":295.03,"low":287.8,"open":287.96,"volume":1922000},{"timestamp":1624368600,"date":"2021-06-22","index":10893,"close":297.69,"high":299.12,"low":293.85,"open":294.92,"volume":2250100},{"timestamp":1624455000,"date":"2021-06-23","index":10894,"close":297.37,"high":300.65,"low":296.16,"open":300,"volume":2157400},{"timestamp":1624541400,"date":"2021-06-24","index":10895,"close":303.69,"high":304.59,"low":298.98,"open":301.7,"volume":5016400}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":10896,"close":291.95,"high":294.75,"low":286.52,"open":292.74,"volume":11622000},{"timestamp":1624887000,"date":"2021-06-28","index":10897,"close":293.99,"high":294.65,"low":289.44,"open":293,"volume":3537100},{"timestamp":1624973400,"date":"2021-06-29","index":10898,"close":297.89,"high":299.5,"low":294.85,"open":296,"volume":3594500},{"timestamp":1625059800,"date":"2021-06-30","index":10899,"close":298.33,"high":298.62,"low":295,"open":296.03,"volume":1810900},{"timestamp":1625146200,"date":"2021-07-01","index":10900,"close":299.12,"high":300.1,"low":296.82,"open":299.95,"volume":1749500},{"timestamp":1625232600,"date":"2021-07-02","index":10901,"close":299.38,"high":299.9,"low":297.37,"open":299.9,"volume":1335800},{"timestamp":1625578200,"date":"2021-07-06","index":10902,"close":294.61,"high":299.63,"low":292.6,"open":299.38,"volume":2282500},{"timestamp":1625664600,"date":"2021-07-07","index":10903,"close":293.55,"high":295.15,"low":291.24,"open":294,"volume":2293200},{"timestamp":1625751000,"date":"2021-07-08","index":10904,"close":293.24,"high":294.62,"low":285.85,"open":287.16,"volume":1971400},{"timestamp":1625837400,"date":"2021-07-09","index":10905,"close":296.4,"high":298.2,"low":293.18,"open":295.81,"volume":2317500},{"timestamp":1626096600,"date":"2021-07-12","index":10906,"close":299.67,"high":302.24,"low":294.6,"open":297.28,"volume":1905400}]},{"date":"2021-03-18","estimated":3.23,"reported":3.47,"pre":[{"timestamp":1614868200,"date":"2021-03-04","index":10817,"close":250.3,"high":258.43,"low":247.09,"open":256.56,"volume":2371600},{"timestamp":1614954600,"date":"2021-03-05","index":10818,"close":257.29,"high":258.21,"low":245.55,"open":252.19,"volume":1932900},{"timestamp":1615213800,"date":"2021-03-08","index":10819,"close":251.34,"high":261.34,"low":251.01,"open":260,"volume":2242400},{"timestamp":1615300200,"date":"2021-03-09","index":10820,"close":257.92,"high":262.11,"low":252.25,"open":253.19,"volume":2352000},{"timestamp":1615386600,"date":"2021-03-10","index":10821,"close":260.42,"high":261.81,"low":258.06,"open":259.13,"volume":1600600},{"timestamp":1615473000,"date":"2021-03-11","index":10822,"close":268.49,"high":270.16,"low":262.31,"open":263.54,"volume":3794400},{"timestamp":1615559400,"date":"2021-03-12","index":10823,"close":270.2,"high":271.19,"low":265.26,"open":267.26,"volume":2137300},{"timestamp":1615815000,"date":"2021-03-15","index":10824,"close":266.88,"high":272.85,"low":263.79,"open":271,"volume":3211500},{"timestamp":1615901400,"date":"2021-03-16","index":10825,"close":260.8,"high":267.03,"low":260.3,"open":267,"volume":2131100},{"timestamp":1615987800,"date":"2021-03-17","index":10826,"close":265.84,"high":266.18,"low":257.09,"open":259,"volume":1861400},{"timestamp":1616074200,"date":"2021-03-18","index":10827,"close":263.51,"high":269.27,"low":262.9,"open":267.82,"volume":4536100}],"post":[{"timestamp":1616160600,"date":"2021-03-19","index":10828,"close":279.58,"high":282.93,"low":275.29,"open":279.05,"volume":12938800},{"timestamp":1616419800,"date":"2021-03-22","index":10829,"close":274.02,"high":279.8,"low":271.68,"open":279.58,"volume":3276400},{"timestamp":1616506200,"date":"2021-03-23","index":10830,"close":266.81,"high":276.95,"low":265.55,"open":271.41,"volume":2277100},{"timestamp":1616592600,"date":"2021-03-24","index":10831,"close":268.29,"high":274.27,"low":267.4,"open":269,"volume":2122700},{"timestamp":1616679000,"date":"2021-03-25","index":10832,"close":274.18,"high":275.02,"low":263.94,"open":266.2,"volume":2285400},{"timestamp":1616765400,"date":"2021-03-26","index":10833,"close":281.34,"high":281.49,"low":274.6,"open":277.7,"volume":2066600},{"timestamp":1617024600,"date":"2021-03-29","index":10834,"close":279.22,"high":281.95,"low":276.64,"open":278,"volume":1517200},{"timestamp":1617111000,"date":"2021-03-30","index":10835,"close":285.92,"high":288.15,"low":278.31,"open":279.37,"volume":2724700},{"timestamp":1617197400,"date":"2021-03-31","index":10836,"close":284.04,"high":287.88,"low":282.83,"open":286,"volume":2026000},{"timestamp":1617283800,"date":"2021-04-01","index":10837,"close":283.54,"high":285,"low":281.79,"open":283.54,"volume":1443500},{"timestamp":1617629400,"date":"2021-04-05","index":10838,"close":281.57,"high":286.61,"low":280.57,"open":286,"volume":1727200}]},{"date":"2020-12-17","estimated":4.01,"reported":4.83,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":10756,"close":292.7,"high":296.34,"low":289.78,"open":291.72,"volume":1955800},{"timestamp":1607092200,"date":"2020-12-04","index":10757,"close":294.88,"high":298.98,"low":293.12,"open":294.36,"volume":1847700},{"timestamp":1607351400,"date":"2020-12-07","index":10758,"close":297.04,"high":297.04,"low":293.2,"open":296.9,"volume":1483400},{"timestamp":1607437800,"date":"2020-12-08","index":10759,"close":301.45,"high":303.65,"low":297.72,"open":298,"volume":2889100},{"timestamp":1607524200,"date":"2020-12-09","index":10760,"close":295.32,"high":305.66,"low":293.46,"open":303.5,"volume":2644900},{"timestamp":1607610600,"date":"2020-12-10","index":10761,"close":290.9,"high":294.38,"low":288.61,"open":291.26,"volume":2961000},{"timestamp":1607697000,"date":"2020-12-11","index":10762,"close":289.47,"high":291.88,"low":286.19,"open":289.78,"volume":2354500},{"timestamp":1607956200,"date":"2020-12-14","index":10763,"close":285.54,"high":296.35,"low":285.41,"open":296,"volume":2933900},{"timestamp":1608042600,"date":"2020-12-15","index":10764,"close":285.74,"high":289.46,"low":283.11,"open":286.01,"volume":3018100},{"timestamp":1608129000,"date":"2020-12-16","index":10765,"close":288.81,"high":290.85,"low":286.61,"open":287.38,"volume":2611800},{"timestamp":1608215400,"date":"2020-12-17","index":10766,"close":292.26,"high":293.9,"low":286.22,"open":289.41,"volume":6006900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":10767,"close":275.57,"high":284.52,"low":274.96,"open":283.5,"volume":15457100},{"timestamp":1608561000,"date":"2020-12-21","index":10768,"close":271.94,"high":273.5,"low":268.51,"open":271.66,"volume":4989500},{"timestamp":1608647400,"date":"2020-12-22","index":10769,"close":273.28,"high":273.34,"low":268.28,"open":272.5,"volume":3553600},{"timestamp":1608733800,"date":"2020-12-23","index":10770,"close":270.71,"high":276.64,"low":270.62,"open":273.64,"volume":2350800},{"timestamp":1608820200,"date":"2020-12-24","index":10771,"close":268.82,"high":272.03,"low":267.19,"open":271.36,"volume":1649400},{"timestamp":1609165800,"date":"2020-12-28","index":10772,"close":262.94,"high":270.1,"low":261.81,"open":269.84,"volume":3633100},{"timestamp":1609252200,"date":"2020-12-29","index":10773,"close":261.56,"high":265.45,"low":259.67,"open":263.95,"volume":2676600},{"timestamp":1609338600,"date":"2020-12-30","index":10774,"close":259.98,"high":262.68,"low":258.36,"open":262.2,"volume":2694100},{"timestamp":1609425000,"date":"2020-12-31","index":10775,"close":259.62,"high":260.46,"low":257.51,"open":259.6,"volume":2607800},{"timestamp":1609770600,"date":"2021-01-04","index":10776,"close":253.19,"high":260.5,"low":250.9,"open":260.4,"volume":3797100},{"timestamp":1609857000,"date":"2021-01-05","index":10777,"close":253.18,"high":254.77,"low":250.05,"open":251.5,"volume":3271100}]},{"date":"2020-09-15","estimated":2.69,"reported":4.87,"pre":[{"timestamp":1598880600,"date":"2020-08-31","index":10690,"close":219.84,"high":224.2,"low":219.8,"open":221.8,"volume":1839300},{"timestamp":1598967000,"date":"2020-09-01","index":10691,"close":225.46,"high":226.55,"low":219.14,"open":219.99,"volume":1901800},{"timestamp":1599053400,"date":"2020-09-02","index":10692,"close":227.91,"high":229,"low":223.07,"open":227.12,"volume":1680700},{"timestamp":1599139800,"date":"2020-09-03","index":10693,"close":220.97,"high":231.58,"low":218.59,"open":228.13,"volume":4003800},{"timestamp":1599226200,"date":"2020-09-04","index":10694,"close":226.12,"high":228.24,"low":217.4,"open":222.46,"volume":2879800},{"timestamp":1599571800,"date":"2020-09-08","index":10695,"close":221.05,"high":225.75,"low":219.72,"open":223.79,"volume":2121100},{"timestamp":1599658200,"date":"2020-09-09","index":10696,"close":225.75,"high":228.85,"low":224.12,"open":226,"volume":3222700},{"timestamp":1599744600,"date":"2020-09-10","index":10697,"close":224.44,"high":229.49,"low":222.89,"open":229.49,"volume":2443300},{"timestamp":1599831000,"date":"2020-09-11","index":10698,"close":232.79,"high":233.67,"low":225.47,"open":226.44,"volume":4865200},{"timestamp":1600090200,"date":"2020-09-14","index":10699,"close":236.34,"high":241,"low":232.57,"open":240.99,"volume":6583700},{"timestamp":1600176600,"date":"2020-09-15","index":10700,"close":236.67,"high":239.85,"low":230.51,"open":234.99,"volume":9847300}],"post":[{"timestamp":1600263000,"date":"2020-09-16","index":10701,"close":250.3,"high":256.18,"low":246.3,"open":253.03,"volume":17073300},{"timestamp":1600349400,"date":"2020-09-17","index":10702,"close":244.08,"high":249.8,"low":242.11,"open":242.63,"volume":4254300},{"timestamp":1600435800,"date":"2020-09-18","index":10703,"close":242.78,"high":248.2,"low":241.95,"open":242.97,"volume":4348700},{"timestamp":1600695000,"date":"2020-09-21","index":10704,"close":238.74,"high":239.19,"low":230.27,"open":237.95,"volume":4109500},{"timestamp":1600781400,"date":"2020-09-22","index":10705,"close":243.42,"high":243.78,"low":235.63,"open":239.51,"volume":2651700},{"timestamp":1600867800,"date":"2020-09-23","index":10706,"close":241.42,"high":250.51,"low":241.04,"open":244.99,"volume":3083000},{"timestamp":1600954200,"date":"2020-09-24","index":10707,"close":244.22,"high":247.2,"low":239.5,"open":244.01,"volume":3048300},{"timestamp":1601040600,"date":"2020-09-25","index":10708,"close":250.17,"high":251.9,"low":241.47,"open":241.68,"volume":3212400},{"timestamp":1601299800,"date":"2020-09-28","index":10709,"close":254.44,"high":259.95,"low":254.08,"open":255.27,"volume":3309800},{"timestamp":1601386200,"date":"2020-09-29","index":10710,"close":253.5,"high":258.2,"low":249.12,"open":254.99,"volume":2195400},{"timestamp":1601472600,"date":"2020-09-30","index":10711,"close":251.52,"high":257.51,"low":249.5,"open":253.47,"volume":2506000}]},{"date":"2020-06-30","estimated":1.52,"reported":2.53,"pre":[{"timestamp":1592314200,"date":"2020-06-16","index":10637,"close":135.54,"high":139.37,"low":133,"open":138.15,"volume":1651800},{"timestamp":1592400600,"date":"2020-06-17","index":10638,"close":135.66,"high":137.4,"low":134.87,"open":136.71,"volume":1214400},{"timestamp":1592487000,"date":"2020-06-18","index":10639,"close":138.39,"high":139.34,"low":134.5,"open":134.92,"volume":2416200},{"timestamp":1592573400,"date":"2020-06-19","index":10640,"close":137.63,"high":140.88,"low":135.62,"open":140.76,"volume":2828500},{"timestamp":1592832600,"date":"2020-06-22","index":10641,"close":137.38,"high":137.75,"low":135.2,"open":136.55,"volume":1448100},{"timestamp":1592919000,"date":"2020-06-23","index":10642,"close":139.07,"high":139.84,"low":137.38,"open":138.55,"volume":1385200},{"timestamp":1593005400,"date":"2020-06-24","index":10643,"close":135.09,"high":138,"low":134.13,"open":137.65,"volume":2357300},{"timestamp":1593091800,"date":"2020-06-25","index":10644,"close":136.11,"high":136.28,"low":132.23,"open":133.72,"volume":2310900},{"timestamp":1593178200,"date":"2020-06-26","index":10645,"close":130.08,"high":135.38,"low":129.28,"open":135.2,"volume":3282000},{"timestamp":1593437400,"date":"2020-06-29","index":10646,"close":134.55,"high":134.73,"low":130.12,"open":131.3,"volume":2336200},{"timestamp":1593523800,"date":"2020-06-30","index":10647,"close":140.22,"high":140.75,"low":134.92,"open":136.22,"volume":6473300}],"post":[{"timestamp":1593610200,"date":"2020-07-01","index":10648,"close":156.66,"high":163.65,"low":155.76,"open":158.85,"volume":17967500},{"timestamp":1593696600,"date":"2020-07-02","index":10649,"close":155.48,"high":159.72,"low":155.28,"open":158.6,"volume":4046900},{"timestamp":1594042200,"date":"2020-07-06","index":10650,"close":156.27,"high":158.4,"low":153.66,"open":157.9,"volume":3015800},{"timestamp":1594128600,"date":"2020-07-07","index":10651,"close":158.54,"high":159.95,"low":154.13,"open":154.27,"volume":2582800},{"timestamp":1594215000,"date":"2020-07-08","index":10652,"close":158.56,"high":159.38,"low":156.27,"open":158.12,"volume":2110700},{"timestamp":1594301400,"date":"2020-07-09","index":10653,"close":155.74,"high":158.75,"low":155.32,"open":158,"volume":2238300},{"timestamp":1594387800,"date":"2020-07-10","index":10654,"close":158.59,"high":159.01,"low":155.97,"open":156.2,"volume":1746200},{"timestamp":1594647000,"date":"2020-07-13","index":10655,"close":156.23,"high":160.22,"low":155.66,"open":160,"volume":1735900},{"timestamp":1594733400,"date":"2020-07-14","index":10656,"close":158.5,"high":158.92,"low":155.53,"open":156.23,"volume":1641100},{"timestamp":1594819800,"date":"2020-07-15","index":10657,"close":161.25,"high":162.53,"low":159.04,"open":160.42,"volume":3332800},{"timestamp":1594906200,"date":"2020-07-16","index":10658,"close":166.1,"high":167.1,"low":160.47,"open":161.77,"volume":4100000}]},{"date":"2020-03-17","estimated":1.41,"reported":1.41,"pre":[{"timestamp":1583245800,"date":"2020-03-03","index":10564,"close":133.09,"high":142.17,"low":132.56,"open":140,"volume":4373300},{"timestamp":1583332200,"date":"2020-03-04","index":10565,"close":136.41,"high":136.46,"low":132.18,"open":135.06,"volume":2854700},{"timestamp":1583418600,"date":"2020-03-05","index":10566,"close":129.93,"high":133.14,"low":128.75,"open":132.01,"volume":3150000},{"timestamp":1583505000,"date":"2020-03-06","index":10567,"close":127.68,"high":130.65,"low":123.79,"open":125.75,"volume":3886300},{"timestamp":1583760600,"date":"2020-03-09","index":10568,"close":115.7,"high":121.58,"low":113.85,"open":120.4,"volume":4048100},{"timestamp":1583847000,"date":"2020-03-10","index":10569,"close":120.67,"high":121.75,"low":113.87,"open":120.14,"volume":3564900},{"timestamp":1583933400,"date":"2020-03-11","index":10570,"close":111.01,"high":118.3,"low":108.53,"open":117.39,"volume":4746400},{"timestamp":1584019800,"date":"2020-03-12","index":10571,"close":97,"high":105.18,"low":96.2,"open":103.2,"volume":5156500},{"timestamp":1584106200,"date":"2020-03-13","index":10572,"close":106.63,"high":106.68,"low":96,"open":102.46,"volume":4275000},{"timestamp":1584365400,"date":"2020-03-16","index":10573,"close":90.49,"high":99.87,"low":90.49,"open":92,"volume":4417400},{"timestamp":1584451800,"date":"2020-03-17","index":10574,"close":94.96,"high":100.15,"low":88.69,"open":92.9,"volume":5548700}],"post":[{"timestamp":1584538200,"date":"2020-03-18","index":10575,"close":99.68,"high":100.7,"low":89.8,"open":90.39,"volume":6997700},{"timestamp":1584624600,"date":"2020-03-19","index":10576,"close":111.68,"high":116.16,"low":97.37,"open":98.85,"volume":4646900},{"timestamp":1584711000,"date":"2020-03-20","index":10577,"close":111.06,"high":118.7,"low":106.59,"open":113.88,"volume":4479200},{"timestamp":1584970200,"date":"2020-03-23","index":10578,"close":111.76,"high":115.05,"low":107.25,"open":110.94,"volume":3933900},{"timestamp":1585056600,"date":"2020-03-24","index":10579,"close":120.04,"high":121.8,"low":115.43,"open":118,"volume":3014400},{"timestamp":1585143000,"date":"2020-03-25","index":10580,"close":118.31,"high":126.94,"low":114.93,"open":121.36,"volume":4133200},{"timestamp":1585229400,"date":"2020-03-26","index":10581,"close":125.6,"high":127,"low":119.01,"open":119.36,"volume":2713900},{"timestamp":1585315800,"date":"2020-03-27","index":10582,"close":120.58,"high":124.35,"low":116,"open":120.05,"volume":2619400},{"timestamp":1585575000,"date":"2020-03-30","index":10583,"close":124.31,"high":125.61,"low":119.25,"open":122.38,"volume":2281000},{"timestamp":1585661400,"date":"2020-03-31","index":10584,"close":121.26,"high":124.85,"low":119.26,"open":122.5,"volume":2643800},{"timestamp":1585747800,"date":"2020-04-01","index":10585,"close":113.48,"high":118.75,"low":112.3,"open":116.01,"volume":2569600}]},{"date":"2019-12-17","estimated":2.76,"reported":2.51,"pre":[{"timestamp":1575383400,"date":"2019-12-03","index":10503,"close":151.14,"high":154.47,"low":151.02,"open":154.22,"volume":3766100},{"timestamp":1575469800,"date":"2019-12-04","index":10504,"close":153.87,"high":155.69,"low":152.37,"open":152.64,"volume":2300800},{"timestamp":1575556200,"date":"2019-12-05","index":10505,"close":153.94,"high":154.89,"low":152.34,"open":154.84,"volume":1628200},{"timestamp":1575642600,"date":"2019-12-06","index":10506,"close":156.61,"high":157.29,"low":154.9,"open":155,"volume":2436200},{"timestamp":1575901800,"date":"2019-12-09","index":10507,"close":156.51,"high":157.48,"low":156.02,"open":156.2,"volume":1728200},{"timestamp":1575988200,"date":"2019-12-10","index":10508,"close":157,"high":158.14,"low":155.52,"open":156.5,"volume":1633600},{"timestamp":1576074600,"date":"2019-12-11","index":10509,"close":159.08,"high":159.52,"low":156.39,"open":157.25,"volume":1676000},{"timestamp":1576161000,"date":"2019-12-12","index":10510,"close":164.89,"high":165.82,"low":158.75,"open":159.31,"volume":2987300},{"timestamp":1576247400,"date":"2019-12-13","index":10511,"close":165.67,"high":167.87,"low":163.91,"open":165.64,"volume":2897200},{"timestamp":1576506600,"date":"2019-12-16","index":10512,"close":164.1,"high":168.37,"low":161.5,"open":166.93,"volume":5052100},{"timestamp":1576593000,"date":"2019-12-17","index":10513,"close":163.23,"high":164.78,"low":161.02,"open":161.5,"volume":5926900}],"post":[{"timestamp":1576679400,"date":"2019-12-18","index":10514,"close":146.86,"high":152.77,"low":146.29,"open":151.42,"volume":21540900},{"timestamp":1576765800,"date":"2019-12-19","index":10515,"close":147.02,"high":148.82,"low":146.24,"open":147.07,"volume":5826300},{"timestamp":1576852200,"date":"2019-12-20","index":10516,"close":148.12,"high":148.55,"low":146.67,"open":148.36,"volume":5260300},{"timestamp":1577111400,"date":"2019-12-23","index":10517,"close":151.69,"high":152.76,"low":148.5,"open":149.56,"volume":4367700},{"timestamp":1577197800,"date":"2019-12-24","index":10518,"close":150.78,"high":152.38,"low":150.42,"open":151.07,"volume":1797200},{"timestamp":1577370600,"date":"2019-12-26","index":10519,"close":152.49,"high":152.78,"low":150.51,"open":150.9,"volume":2651300},{"timestamp":1577457000,"date":"2019-12-27","index":10520,"close":152.53,"high":154.11,"low":152.11,"open":153.07,"volume":2693000},{"timestamp":1577716200,"date":"2019-12-30","index":10521,"close":150.14,"high":153.3,"low":149.94,"open":153.1,"volume":2612600},{"timestamp":1577802600,"date":"2019-12-31","index":10522,"close":151.21,"high":151.57,"low":148.75,"open":149.22,"volume":2153400},{"timestamp":1577975400,"date":"2020-01-02","index":10523,"close":155.1,"high":155.1,"low":151.6,"open":152.42,"volume":3027600},{"timestamp":1578061800,"date":"2020-01-03","index":10524,"close":153.18,"high":153.34,"low":151.84,"open":152.5,"volume":2216500}]}]
diff --git a/data/INO_full.json b/data/INO_full.json
index fe51488c7..4d14063d6 100644
--- a/data/INO_full.json
+++ b/data/INO_full.json
@@ -1 +1 @@
-[]
+[{"date":"2025-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-1.15,"reported":null,"pre":[],"post":[]},{"date":"2024-08-08","estimated":-1.1,"reported":-1.19,"pre":[{"timestamp":1721827800,"date":"2024-07-24","index":6446,"close":10.83,"high":11.33,"low":10.74,"open":10.95,"volume":239500},{"timestamp":1721914200,"date":"2024-07-25","index":6447,"close":10.95,"high":11.46,"low":10.86,"open":10.92,"volume":301300},{"timestamp":1722000600,"date":"2024-07-26","index":6448,"close":11.32,"high":12.33,"low":11,"open":11.24,"volume":579100},{"timestamp":1722259800,"date":"2024-07-29","index":6449,"close":10.87,"high":11.44,"low":10.66,"open":11.37,"volume":241200},{"timestamp":1722346200,"date":"2024-07-30","index":6450,"close":10.51,"high":11.16,"low":10.28,"open":10.9,"volume":278600},{"timestamp":1722432600,"date":"2024-07-31","index":6451,"close":10.66,"high":10.96,"low":10.35,"open":10.68,"volume":226700},{"timestamp":1722519000,"date":"2024-08-01","index":6452,"close":10.02,"high":10.67,"low":9.92,"open":10.67,"volume":287400},{"timestamp":1722605400,"date":"2024-08-02","index":6453,"close":9.49,"high":9.8,"low":9.29,"open":9.45,"volume":292100},{"timestamp":1722864600,"date":"2024-08-05","index":6454,"close":8.94,"high":9.23,"low":8.55,"open":8.62,"volume":294300},{"timestamp":1722951000,"date":"2024-08-06","index":6455,"close":8.67,"high":9.01,"low":8.65,"open":9,"volume":217000},{"timestamp":1723037400,"date":"2024-08-07","index":6456,"close":8.59,"high":9.1,"low":8.5,"open":8.9,"volume":222100}],"post":[{"timestamp":1723123800,"date":"2024-08-08","index":6457,"close":8.71,"high":9.07,"low":8.46,"open":8.6,"volume":305200},{"timestamp":1723210200,"date":"2024-08-09","index":6458,"close":8.44,"high":8.63,"low":7.83,"open":8.5,"volume":470900},{"timestamp":1723469400,"date":"2024-08-12","index":6459,"close":8.32,"high":8.45,"low":8.3,"open":8.4,"volume":187700},{"timestamp":1723555800,"date":"2024-08-13","index":6460,"close":7.89,"high":8.22,"low":7.65,"open":8.14,"volume":440500},{"timestamp":1723642200,"date":"2024-08-14","index":6461,"close":7.82,"high":7.95,"low":7.6,"open":7.93,"volume":260400},{"timestamp":1723728600,"date":"2024-08-15","index":6462,"close":7.8,"high":8.13,"low":7.7,"open":8.04,"volume":291700},{"timestamp":1723815000,"date":"2024-08-16","index":6463,"close":7.83,"high":8,"low":7.67,"open":7.8,"volume":229700},{"timestamp":1724074200,"date":"2024-08-19","index":6464,"close":7.86,"high":8.01,"low":7.78,"open":7.84,"volume":284500},{"timestamp":1724160600,"date":"2024-08-20","index":6465,"close":7.37,"high":7.9,"low":7.27,"open":7.86,"volume":567000},{"timestamp":1724247000,"date":"2024-08-21","index":6466,"close":7.63,"high":7.77,"low":7.36,"open":7.39,"volume":282400},{"timestamp":1724333400,"date":"2024-08-22","index":6467,"close":7.39,"high":7.69,"low":7.35,"open":7.67,"volume":187900}]},{"date":"2024-05-13","estimated":-1,"reported":-1.31,"pre":[{"timestamp":1714138200,"date":"2024-04-26","index":6386,"close":10.57,"high":10.7,"low":10.09,"open":10.25,"volume":196100},{"timestamp":1714397400,"date":"2024-04-29","index":6387,"close":11.5,"high":11.97,"low":10.59,"open":10.59,"volume":342100},{"timestamp":1714483800,"date":"2024-04-30","index":6388,"close":11.45,"high":11.58,"low":11.14,"open":11.39,"volume":193400},{"timestamp":1714570200,"date":"2024-05-01","index":6389,"close":11.59,"high":12.39,"low":11.32,"open":11.47,"volume":422400},{"timestamp":1714656600,"date":"2024-05-02","index":6390,"close":12.01,"high":12.11,"low":11.51,"open":11.87,"volume":266900},{"timestamp":1714743000,"date":"2024-05-03","index":6391,"close":12.1,"high":12.45,"low":11.9,"open":12.32,"volume":295800},{"timestamp":1715002200,"date":"2024-05-06","index":6392,"close":11.88,"high":12.36,"low":11.69,"open":12.31,"volume":261500},{"timestamp":1715088600,"date":"2024-05-07","index":6393,"close":11.15,"high":11.88,"low":11.01,"open":11.85,"volume":316600},{"timestamp":1715175000,"date":"2024-05-08","index":6394,"close":11,"high":11.3,"low":10.82,"open":11,"volume":157300},{"timestamp":1715261400,"date":"2024-05-09","index":6395,"close":11.18,"high":11.2,"low":10.8,"open":11,"volume":121900},{"timestamp":1715347800,"date":"2024-05-10","index":6396,"close":10.65,"high":11.39,"low":10.6,"open":11.15,"volume":228100}],"post":[{"timestamp":1715607000,"date":"2024-05-13","index":6397,"close":11.36,"high":11.73,"low":10.5,"open":10.68,"volume":342400},{"timestamp":1715693400,"date":"2024-05-14","index":6398,"close":11.42,"high":12.24,"low":11.08,"open":11.85,"volume":410800},{"timestamp":1715779800,"date":"2024-05-15","index":6399,"close":13.07,"high":13.25,"low":11.55,"open":11.72,"volume":731600},{"timestamp":1715866200,"date":"2024-05-16","index":6400,"close":12.79,"high":13.44,"low":12.63,"open":13.15,"volume":366000},{"timestamp":1715952600,"date":"2024-05-17","index":6401,"close":12,"high":12.62,"low":11.81,"open":12.62,"volume":414800},{"timestamp":1716211800,"date":"2024-05-20","index":6402,"close":11.11,"high":12.19,"low":10.94,"open":11.95,"volume":340700},{"timestamp":1716298200,"date":"2024-05-21","index":6403,"close":10.99,"high":11.47,"low":10.82,"open":11.11,"volume":235800},{"timestamp":1716384600,"date":"2024-05-22","index":6404,"close":11.25,"high":11.7,"low":10.82,"open":11.03,"volume":528000},{"timestamp":1716471000,"date":"2024-05-23","index":6405,"close":10.96,"high":11.41,"low":10.86,"open":11.28,"volume":316100},{"timestamp":1716557400,"date":"2024-05-24","index":6406,"close":11,"high":11.18,"low":10.8,"open":10.96,"volume":222500},{"timestamp":1716903000,"date":"2024-05-28","index":6407,"close":10.39,"high":11.17,"low":10.22,"open":11.12,"volume":444500}]},{"date":"2024-03-06","estimated":-1.27,"reported":-1.12,"pre":[{"timestamp":1708439400,"date":"2024-02-20","index":6339,"close":8.17,"high":8.56,"low":7.95,"open":7.95,"volume":556600},{"timestamp":1708525800,"date":"2024-02-21","index":6340,"close":7.89,"high":8.37,"low":7.71,"open":8.19,"volume":288900},{"timestamp":1708612200,"date":"2024-02-22","index":6341,"close":7.66,"high":8.07,"low":7.36,"open":7.97,"volume":375500},{"timestamp":1708698600,"date":"2024-02-23","index":6342,"close":7.88,"high":7.91,"low":7.08,"open":7.67,"volume":349500},{"timestamp":1708957800,"date":"2024-02-26","index":6343,"close":8.16,"high":8.35,"low":7.85,"open":7.95,"volume":300300},{"timestamp":1709044200,"date":"2024-02-27","index":6344,"close":9.02,"high":9.08,"low":8.32,"open":8.38,"volume":688000},{"timestamp":1709130600,"date":"2024-02-28","index":6345,"close":8.46,"high":9.01,"low":8.25,"open":9.01,"volume":464000},{"timestamp":1709217000,"date":"2024-02-29","index":6346,"close":8.86,"high":9.12,"low":8.63,"open":8.7,"volume":455800},{"timestamp":1709303400,"date":"2024-03-01","index":6347,"close":9.55,"high":9.77,"low":8.76,"open":8.97,"volume":497700},{"timestamp":1709562600,"date":"2024-03-04","index":6348,"close":9.82,"high":9.99,"low":9.22,"open":9.6,"volume":452700},{"timestamp":1709649000,"date":"2024-03-05","index":6349,"close":9.68,"high":9.8,"low":9.31,"open":9.75,"volume":356500}],"post":[{"timestamp":1709735400,"date":"2024-03-06","index":6350,"close":9.87,"high":10.31,"low":9.67,"open":9.84,"volume":757700},{"timestamp":1709821800,"date":"2024-03-07","index":6351,"close":9.03,"high":9.71,"low":8.35,"open":9.65,"volume":836200},{"timestamp":1709908200,"date":"2024-03-08","index":6352,"close":10.18,"high":10.74,"low":8.97,"open":9,"volume":1051200},{"timestamp":1710163800,"date":"2024-03-11","index":6353,"close":12.04,"high":12.79,"low":10.12,"open":10.12,"volume":1828800},{"timestamp":1710250200,"date":"2024-03-12","index":6354,"close":11.51,"high":12.02,"low":10.9,"open":11.89,"volume":598700},{"timestamp":1710336600,"date":"2024-03-13","index":6355,"close":11.25,"high":12.62,"low":10.88,"open":11.58,"volume":934700},{"timestamp":1710423000,"date":"2024-03-14","index":6356,"close":10.81,"high":11.25,"low":10.46,"open":11.25,"volume":338000},{"timestamp":1710509400,"date":"2024-03-15","index":6357,"close":10.74,"high":11.3,"low":10.61,"open":10.79,"volume":312100},{"timestamp":1710768600,"date":"2024-03-18","index":6358,"close":10.72,"high":11.16,"low":10.1,"open":10.51,"volume":333400},{"timestamp":1710855000,"date":"2024-03-19","index":6359,"close":10.68,"high":10.98,"low":10.45,"open":10.66,"volume":316100},{"timestamp":1710941400,"date":"2024-03-20","index":6360,"close":10.79,"high":10.95,"low":10.24,"open":10.64,"volume":302500}]},{"date":"2023-11-09","estimated":-0.13,"reported":-0.13,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":6260,"close":4.68,"high":4.8,"low":4.56,"open":4.8,"volume":147133},{"timestamp":1698327000,"date":"2023-10-26","index":6261,"close":4.56,"high":4.68,"low":4.44,"open":4.56,"volume":176642},{"timestamp":1698413400,"date":"2023-10-27","index":6262,"close":4.44,"high":4.68,"low":4.32,"open":4.68,"volume":265883},{"timestamp":1698672600,"date":"2023-10-30","index":6263,"close":4.44,"high":4.56,"low":4.2,"open":4.44,"volume":258492},{"timestamp":1698759000,"date":"2023-10-31","index":6264,"close":4.32,"high":4.68,"low":4.2,"open":4.68,"volume":112175},{"timestamp":1698845400,"date":"2023-11-01","index":6265,"close":4.44,"high":4.56,"low":4.32,"open":4.32,"volume":67817},{"timestamp":1698931800,"date":"2023-11-02","index":6266,"close":4.68,"high":4.8,"low":4.32,"open":4.32,"volume":238467},{"timestamp":1699018200,"date":"2023-11-03","index":6267,"close":4.8,"high":5.16,"low":4.56,"open":4.68,"volume":237308},{"timestamp":1699281000,"date":"2023-11-06","index":6268,"close":4.68,"high":4.92,"low":4.68,"open":4.8,"volume":88183},{"timestamp":1699367400,"date":"2023-11-07","index":6269,"close":4.56,"high":4.68,"low":4.56,"open":4.56,"volume":218008},{"timestamp":1699453800,"date":"2023-11-08","index":6270,"close":4.56,"high":4.68,"low":4.32,"open":4.56,"volume":169342}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":6271,"close":4.32,"high":4.44,"low":4.2,"open":4.44,"volume":223900},{"timestamp":1699626600,"date":"2023-11-10","index":6272,"close":4.2,"high":4.44,"low":3.84,"open":4.44,"volume":331975},{"timestamp":1699885800,"date":"2023-11-13","index":6273,"close":4.2,"high":4.32,"low":4.08,"open":4.08,"volume":141283},{"timestamp":1699972200,"date":"2023-11-14","index":6274,"close":4.56,"high":4.68,"low":4.32,"open":4.32,"volume":132583},{"timestamp":1700058600,"date":"2023-11-15","index":6275,"close":4.56,"high":4.8,"low":4.44,"open":4.44,"volume":190633},{"timestamp":1700145000,"date":"2023-11-16","index":6276,"close":4.92,"high":5.16,"low":4.56,"open":4.56,"volume":198867},{"timestamp":1700231400,"date":"2023-11-17","index":6277,"close":5.16,"high":5.16,"low":4.8,"open":5.04,"volume":188700},{"timestamp":1700490600,"date":"2023-11-20","index":6278,"close":5.04,"high":5.16,"low":4.8,"open":4.92,"volume":180267},{"timestamp":1700577000,"date":"2023-11-21","index":6279,"close":5.04,"high":5.04,"low":4.8,"open":5.04,"volume":101883},{"timestamp":1700663400,"date":"2023-11-22","index":6280,"close":4.92,"high":5.04,"low":4.8,"open":4.92,"volume":129208},{"timestamp":1700836200,"date":"2023-11-24","index":6281,"close":5.04,"high":5.04,"low":4.8,"open":4.8,"volume":60117}]},{"date":"2023-08-09","estimated":-0.14,"reported":-0.13,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":6195,"close":5.88,"high":6.24,"low":5.88,"open":6.12,"volume":155117},{"timestamp":1690378200,"date":"2023-07-26","index":6196,"close":6.24,"high":6.36,"low":5.88,"open":6,"volume":185542},{"timestamp":1690464600,"date":"2023-07-27","index":6197,"close":6,"high":6.36,"low":6,"open":6.24,"volume":113917},{"timestamp":1690551000,"date":"2023-07-28","index":6198,"close":6.24,"high":6.36,"low":6,"open":6.12,"volume":167583},{"timestamp":1690810200,"date":"2023-07-31","index":6199,"close":6.36,"high":6.6,"low":6.24,"open":6.36,"volume":209533},{"timestamp":1690896600,"date":"2023-08-01","index":6200,"close":6,"high":6.48,"low":5.76,"open":6.36,"volume":380333},{"timestamp":1690983000,"date":"2023-08-02","index":6201,"close":5.76,"high":6,"low":5.52,"open":6,"volume":248458},{"timestamp":1691069400,"date":"2023-08-03","index":6202,"close":5.64,"high":6,"low":5.64,"open":5.76,"volume":210550},{"timestamp":1691155800,"date":"2023-08-04","index":6203,"close":5.4,"high":5.76,"low":5.4,"open":5.64,"volume":175758},{"timestamp":1691415000,"date":"2023-08-07","index":6204,"close":5.16,"high":5.64,"low":5.04,"open":5.52,"volume":256167},{"timestamp":1691501400,"date":"2023-08-08","index":6205,"close":5.04,"high":5.28,"low":4.92,"open":5.04,"volume":247267}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":6206,"close":4.8,"high":5.28,"low":4.8,"open":5.16,"volume":208092},{"timestamp":1691674200,"date":"2023-08-10","index":6207,"close":5.52,"high":5.64,"low":4.92,"open":4.92,"volume":383833},{"timestamp":1691760600,"date":"2023-08-11","index":6208,"close":5.4,"high":5.52,"low":5.16,"open":5.28,"volume":95250},{"timestamp":1692019800,"date":"2023-08-14","index":6209,"close":5.52,"high":5.52,"low":5.28,"open":5.28,"volume":150592},{"timestamp":1692106200,"date":"2023-08-15","index":6210,"close":5.4,"high":5.52,"low":5.16,"open":5.4,"volume":92308},{"timestamp":1692192600,"date":"2023-08-16","index":6211,"close":5.28,"high":5.4,"low":5.16,"open":5.4,"volume":77975},{"timestamp":1692279000,"date":"2023-08-17","index":6212,"close":5.4,"high":5.52,"low":5.16,"open":5.16,"volume":128408},{"timestamp":1692365400,"date":"2023-08-18","index":6213,"close":5.28,"high":5.52,"low":5.16,"open":5.16,"volume":120167},{"timestamp":1692624600,"date":"2023-08-21","index":6214,"close":5.28,"high":5.52,"low":5.04,"open":5.28,"volume":228125},{"timestamp":1692711000,"date":"2023-08-22","index":6215,"close":5.4,"high":5.52,"low":5.16,"open":5.16,"volume":206033},{"timestamp":1692797400,"date":"2023-08-23","index":6216,"close":5.4,"high":5.52,"low":5.28,"open":5.4,"volume":181025}]},{"date":"2023-05-10","estimated":-0.14,"reported":-0.16,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":6133,"close":9.84,"high":10.44,"low":9.84,"open":10.2,"volume":267975},{"timestamp":1682515800,"date":"2023-04-26","index":6134,"close":9.72,"high":10.08,"low":9.6,"open":9.84,"volume":219508},{"timestamp":1682602200,"date":"2023-04-27","index":6135,"close":9.36,"high":9.96,"low":9.24,"open":9.6,"volume":284208},{"timestamp":1682688600,"date":"2023-04-28","index":6136,"close":9.24,"high":9.72,"low":9,"open":9.12,"volume":282925},{"timestamp":1682947800,"date":"2023-05-01","index":6137,"close":9.12,"high":9.48,"low":9,"open":9.24,"volume":301133},{"timestamp":1683034200,"date":"2023-05-02","index":6138,"close":9,"high":9.12,"low":8.88,"open":9.12,"volume":636475},{"timestamp":1683120600,"date":"2023-05-03","index":6139,"close":9.6,"high":9.72,"low":8.88,"open":9.12,"volume":350242},{"timestamp":1683207000,"date":"2023-05-04","index":6140,"close":9.96,"high":9.96,"low":9,"open":9.6,"volume":377767},{"timestamp":1683293400,"date":"2023-05-05","index":6141,"close":9.84,"high":10.2,"low":9.72,"open":9.96,"volume":224158},{"timestamp":1683552600,"date":"2023-05-08","index":6142,"close":9.96,"high":10.32,"low":9.48,"open":9.84,"volume":427308},{"timestamp":1683639000,"date":"2023-05-09","index":6143,"close":10.08,"high":10.44,"low":9.72,"open":9.84,"volume":240525}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":6144,"close":9.72,"high":10.44,"low":9.48,"open":9.96,"volume":532942},{"timestamp":1683811800,"date":"2023-05-11","index":6145,"close":9.36,"high":9.96,"low":9.36,"open":9.72,"volume":403233},{"timestamp":1683898200,"date":"2023-05-12","index":6146,"close":8.76,"high":9.6,"low":8.52,"open":9.6,"volume":436708},{"timestamp":1684157400,"date":"2023-05-15","index":6147,"close":9.24,"high":9.84,"low":8.76,"open":8.88,"volume":698150},{"timestamp":1684243800,"date":"2023-05-16","index":6148,"close":8.4,"high":9.48,"low":8.16,"open":9.12,"volume":757900},{"timestamp":1684330200,"date":"2023-05-17","index":6149,"close":8.64,"high":8.88,"low":7.92,"open":8.28,"volume":698208},{"timestamp":1684416600,"date":"2023-05-18","index":6150,"close":7.8,"high":8.64,"low":7.68,"open":8.64,"volume":1189633},{"timestamp":1684503000,"date":"2023-05-19","index":6151,"close":8.04,"high":8.28,"low":7.8,"open":7.92,"volume":626783},{"timestamp":1684762200,"date":"2023-05-22","index":6152,"close":8.04,"high":8.28,"low":7.68,"open":8.04,"volume":818692},{"timestamp":1684848600,"date":"2023-05-23","index":6153,"close":7.92,"high":8.4,"low":7.8,"open":8.16,"volume":738858},{"timestamp":1684935000,"date":"2023-05-24","index":6154,"close":7.32,"high":8.76,"low":7.2,"open":8.76,"volume":1860317}]},{"date":"2023-03-01","estimated":-0.17,"reported":-0.21,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":6084,"close":18.36,"high":19.2,"low":18.12,"open":19.2,"volume":348292},{"timestamp":1676385000,"date":"2023-02-14","index":6085,"close":18.48,"high":18.84,"low":17.76,"open":18.12,"volume":305692},{"timestamp":1676471400,"date":"2023-02-15","index":6086,"close":18.6,"high":18.72,"low":18.12,"open":18.36,"volume":204275},{"timestamp":1676557800,"date":"2023-02-16","index":6087,"close":18.12,"high":18.96,"low":17.88,"open":18.6,"volume":304450},{"timestamp":1676644200,"date":"2023-02-17","index":6088,"close":18.36,"high":18.36,"low":17.64,"open":18,"volume":266500},{"timestamp":1676989800,"date":"2023-02-21","index":6089,"close":16.92,"high":18.24,"low":16.68,"open":17.76,"volume":427208},{"timestamp":1677076200,"date":"2023-02-22","index":6090,"close":16.8,"high":17.4,"low":16.44,"open":17.04,"volume":303300},{"timestamp":1677162600,"date":"2023-02-23","index":6091,"close":15.84,"high":17.04,"low":15.48,"open":16.8,"volume":311408},{"timestamp":1677249000,"date":"2023-02-24","index":6092,"close":15.36,"high":15.84,"low":15,"open":15.84,"volume":317658},{"timestamp":1677508200,"date":"2023-02-27","index":6093,"close":14.88,"high":15.48,"low":14.76,"open":15.36,"volume":289050},{"timestamp":1677594600,"date":"2023-02-28","index":6094,"close":15.12,"high":15.24,"low":14.76,"open":15.24,"volume":324417}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":6095,"close":14.88,"high":15.48,"low":14.28,"open":15.24,"volume":499042},{"timestamp":1677767400,"date":"2023-03-02","index":6096,"close":15.6,"high":16.2,"low":14.28,"open":15.6,"volume":305967},{"timestamp":1677853800,"date":"2023-03-03","index":6097,"close":15.84,"high":16.2,"low":15.24,"open":15.84,"volume":282975},{"timestamp":1678113000,"date":"2023-03-06","index":6098,"close":14.52,"high":15.72,"low":14.28,"open":15.72,"volume":383775},{"timestamp":1678199400,"date":"2023-03-07","index":6099,"close":13.92,"high":14.64,"low":13.68,"open":14.4,"volume":371400},{"timestamp":1678285800,"date":"2023-03-08","index":6100,"close":14.28,"high":14.4,"low":13.92,"open":14.04,"volume":231800},{"timestamp":1678372200,"date":"2023-03-09","index":6101,"close":13.8,"high":14.64,"low":13.68,"open":14.4,"volume":336117},{"timestamp":1678458600,"date":"2023-03-10","index":6102,"close":13.56,"high":14.04,"low":13.08,"open":13.56,"volume":499633},{"timestamp":1678714200,"date":"2023-03-13","index":6103,"close":14.4,"high":14.88,"low":13.32,"open":13.44,"volume":326958},{"timestamp":1678800600,"date":"2023-03-14","index":6104,"close":14.04,"high":14.64,"low":13.8,"open":14.4,"volume":251383},{"timestamp":1678887000,"date":"2023-03-15","index":6105,"close":13.8,"high":14.04,"low":13.44,"open":13.68,"volume":236742}]},{"date":"2022-11-08","estimated":-0.3,"reported":-0.15,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":6008,"close":20.64,"high":21.36,"low":19.8,"open":21.24,"volume":324825},{"timestamp":1666704600,"date":"2022-10-25","index":6009,"close":22.56,"high":23.04,"low":20.64,"open":20.88,"volume":533975},{"timestamp":1666791000,"date":"2022-10-26","index":6010,"close":23.64,"high":25.2,"low":22.2,"open":22.32,"volume":501067},{"timestamp":1666877400,"date":"2022-10-27","index":6011,"close":24.72,"high":25.08,"low":23.04,"open":23.76,"volume":600225},{"timestamp":1666963800,"date":"2022-10-28","index":6012,"close":26.52,"high":26.64,"low":23.4,"open":23.64,"volume":664650},{"timestamp":1667223000,"date":"2022-10-31","index":6013,"close":25.92,"high":26.52,"low":25.32,"open":26.28,"volume":507133},{"timestamp":1667309400,"date":"2022-11-01","index":6014,"close":25.44,"high":27.24,"low":24.96,"open":25.92,"volume":539142},{"timestamp":1667395800,"date":"2022-11-02","index":6015,"close":25.56,"high":27.96,"low":24.6,"open":25.32,"volume":585617},{"timestamp":1667482200,"date":"2022-11-03","index":6016,"close":25.68,"high":26.76,"low":24.48,"open":24.96,"volume":331917},{"timestamp":1667568600,"date":"2022-11-04","index":6017,"close":25.32,"high":26.88,"low":24.12,"open":26.64,"volume":584450},{"timestamp":1667831400,"date":"2022-11-07","index":6018,"close":25.8,"high":26.28,"low":24.84,"open":25.56,"volume":602733}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":6019,"close":25.68,"high":27.6,"low":24.96,"open":26.04,"volume":611233},{"timestamp":1668004200,"date":"2022-11-09","index":6020,"close":26.16,"high":29.4,"low":25.32,"open":25.32,"volume":759167},{"timestamp":1668090600,"date":"2022-11-10","index":6021,"close":28.56,"high":28.8,"low":26.04,"open":27.6,"volume":1000883},{"timestamp":1668177000,"date":"2022-11-11","index":6022,"close":28.2,"high":29.04,"low":26.64,"open":28.32,"volume":620700},{"timestamp":1668436200,"date":"2022-11-14","index":6023,"close":28.92,"high":30.24,"low":27.84,"open":27.84,"volume":641250},{"timestamp":1668522600,"date":"2022-11-15","index":6024,"close":30,"high":31.32,"low":29.16,"open":30.12,"volume":659350},{"timestamp":1668609000,"date":"2022-11-16","index":6025,"close":28.08,"high":31.2,"low":27.84,"open":29.64,"volume":587458},{"timestamp":1668695400,"date":"2022-11-17","index":6026,"close":28.08,"high":28.44,"low":27,"open":27.96,"volume":447492},{"timestamp":1668781800,"date":"2022-11-18","index":6027,"close":25.56,"high":28.44,"low":25.2,"open":28.44,"volume":479925},{"timestamp":1669041000,"date":"2022-11-21","index":6028,"close":25.44,"high":26.04,"low":24.72,"open":25.44,"volume":323950},{"timestamp":1669127400,"date":"2022-11-22","index":6029,"close":24.84,"high":25.44,"low":24,"open":25.44,"volume":501742}]},{"date":"2022-08-09","estimated":-0.31,"reported":-0.46,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":5944,"close":24.12,"high":24.6,"low":23.04,"open":24.24,"volume":500625},{"timestamp":1658842200,"date":"2022-07-26","index":5945,"close":24.48,"high":25.44,"low":23.16,"open":24,"volume":509375},{"timestamp":1658928600,"date":"2022-07-27","index":5946,"close":25.56,"high":25.8,"low":23.52,"open":24.48,"volume":601433},{"timestamp":1659015000,"date":"2022-07-28","index":5947,"close":24.96,"high":25.8,"low":24,"open":25.44,"volume":413225},{"timestamp":1659101400,"date":"2022-07-29","index":5948,"close":23.76,"high":24.72,"low":23.4,"open":24.72,"volume":348475},{"timestamp":1659360600,"date":"2022-08-01","index":5949,"close":22.92,"high":24.48,"low":22.8,"open":23.76,"volume":366867},{"timestamp":1659447000,"date":"2022-08-02","index":5950,"close":24.72,"high":25.08,"low":22.92,"open":22.92,"volume":445492},{"timestamp":1659533400,"date":"2022-08-03","index":5951,"close":26.4,"high":27.12,"low":24.72,"open":24.96,"volume":616158},{"timestamp":1659619800,"date":"2022-08-04","index":5952,"close":27.36,"high":27.84,"low":26.16,"open":26.4,"volume":575200},{"timestamp":1659706200,"date":"2022-08-05","index":5953,"close":28.44,"high":28.44,"low":25.8,"open":26.4,"volume":453733},{"timestamp":1659965400,"date":"2022-08-08","index":5954,"close":28.32,"high":29.76,"low":27.24,"open":28.68,"volume":514975}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":5955,"close":25.2,"high":27,"low":24.24,"open":26.88,"volume":488950},{"timestamp":1660138200,"date":"2022-08-10","index":5956,"close":31.2,"high":31.2,"low":26.28,"open":26.64,"volume":1011158},{"timestamp":1660224600,"date":"2022-08-11","index":5957,"close":29.52,"high":32.4,"low":29.16,"open":30.96,"volume":769667},{"timestamp":1660311000,"date":"2022-08-12","index":5958,"close":31.56,"high":31.8,"low":29.64,"open":30.36,"volume":543825},{"timestamp":1660570200,"date":"2022-08-15","index":5959,"close":33.48,"high":33.48,"low":31.2,"open":31.32,"volume":441908},{"timestamp":1660656600,"date":"2022-08-16","index":5960,"close":32.52,"high":33.84,"low":32.04,"open":33,"volume":512167},{"timestamp":1660743000,"date":"2022-08-17","index":5961,"close":30.36,"high":32.88,"low":30.12,"open":31.68,"volume":480325},{"timestamp":1660829400,"date":"2022-08-18","index":5962,"close":30.12,"high":30.6,"low":28.8,"open":30.48,"volume":421033},{"timestamp":1660915800,"date":"2022-08-19","index":5963,"close":28.56,"high":30.48,"low":28.32,"open":29.52,"volume":348775},{"timestamp":1661175000,"date":"2022-08-22","index":5964,"close":27.72,"high":29.16,"low":27.36,"open":27.48,"volume":424800},{"timestamp":1661261400,"date":"2022-08-23","index":5965,"close":29.16,"high":29.4,"low":27.6,"open":28.2,"volume":416325}]},{"date":"2022-05-10","estimated":-0.34,"reported":-0.36,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":5882,"close":35.52,"high":35.64,"low":34.08,"open":34.2,"volume":223575},{"timestamp":1650979800,"date":"2022-04-26","index":5883,"close":33.84,"high":35.88,"low":33.84,"open":35.16,"volume":395200},{"timestamp":1651066200,"date":"2022-04-27","index":5884,"close":33.24,"high":35.16,"low":33.24,"open":34.2,"volume":276675},{"timestamp":1651152600,"date":"2022-04-28","index":5885,"close":33.96,"high":34.08,"low":31.68,"open":34.08,"volume":286875},{"timestamp":1651239000,"date":"2022-04-29","index":5886,"close":32.76,"high":35.64,"low":32.76,"open":33.96,"volume":368392},{"timestamp":1651498200,"date":"2022-05-02","index":5887,"close":35.76,"high":35.88,"low":32.52,"open":33,"volume":371983},{"timestamp":1651584600,"date":"2022-05-03","index":5888,"close":36,"high":36.48,"low":34.68,"open":35.52,"volume":202342},{"timestamp":1651671000,"date":"2022-05-04","index":5889,"close":37.08,"high":37.08,"low":33.6,"open":35.88,"volume":386258},{"timestamp":1651757400,"date":"2022-05-05","index":5890,"close":33.48,"high":36.24,"low":33.24,"open":36.12,"volume":318017},{"timestamp":1651843800,"date":"2022-05-06","index":5891,"close":31.92,"high":33.48,"low":31.68,"open":33.48,"volume":265825},{"timestamp":1652103000,"date":"2022-05-09","index":5892,"close":28.44,"high":31.68,"low":28.32,"open":31.44,"volume":493883}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":5893,"close":29.88,"high":30.84,"low":28.08,"open":29.4,"volume":489175},{"timestamp":1652275800,"date":"2022-05-11","index":5894,"close":21.72,"high":23.88,"low":19.2,"open":23.4,"volume":1519600},{"timestamp":1652362200,"date":"2022-05-12","index":5895,"close":22.56,"high":23.76,"low":21.12,"open":21.6,"volume":989625},{"timestamp":1652448600,"date":"2022-05-13","index":5896,"close":23.88,"high":24.72,"low":22.44,"open":23.16,"volume":657108},{"timestamp":1652707800,"date":"2022-05-16","index":5897,"close":22.68,"high":24.48,"low":22.44,"open":23.76,"volume":429175},{"timestamp":1652794200,"date":"2022-05-17","index":5898,"close":23.88,"high":24.12,"low":22.56,"open":23.04,"volume":504983},{"timestamp":1652880600,"date":"2022-05-18","index":5899,"close":22.08,"high":23.04,"low":21.6,"open":22.56,"volume":499100},{"timestamp":1652967000,"date":"2022-05-19","index":5900,"close":23.64,"high":26.16,"low":23.28,"open":24.6,"volume":2610567},{"timestamp":1653053400,"date":"2022-05-20","index":5901,"close":22.56,"high":24.6,"low":21.24,"open":24.12,"volume":632933},{"timestamp":1653312600,"date":"2022-05-23","index":5902,"close":23.04,"high":25.92,"low":22.68,"open":25.92,"volume":992400},{"timestamp":1653399000,"date":"2022-05-24","index":5903,"close":21.24,"high":22.68,"low":21.12,"open":22.56,"volume":567333}]},{"date":"2022-03-01","estimated":-0.32,"reported":-0.5,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":5833,"close":39.84,"high":43.32,"low":39.24,"open":43.08,"volume":568450},{"timestamp":1644849000,"date":"2022-02-14","index":5834,"close":39.12,"high":40.44,"low":38.52,"open":39.84,"volume":370442},{"timestamp":1644935400,"date":"2022-02-15","index":5835,"close":41.52,"high":41.76,"low":39.96,"open":40.2,"volume":447483},{"timestamp":1645021800,"date":"2022-02-16","index":5836,"close":41.04,"high":41.64,"low":40.32,"open":40.56,"volume":219808},{"timestamp":1645108200,"date":"2022-02-17","index":5837,"close":38.88,"high":40.8,"low":38.76,"open":40.44,"volume":256325},{"timestamp":1645194600,"date":"2022-02-18","index":5838,"close":38.16,"high":39.6,"low":37.68,"open":39.24,"volume":245058},{"timestamp":1645540200,"date":"2022-02-22","index":5839,"close":37.32,"high":38.76,"low":37.2,"open":37.2,"volume":309675},{"timestamp":1645626600,"date":"2022-02-23","index":5840,"close":35.64,"high":38.16,"low":35.64,"open":38.16,"volume":377375},{"timestamp":1645713000,"date":"2022-02-24","index":5841,"close":38.76,"high":38.76,"low":33.12,"open":33.48,"volume":477508},{"timestamp":1645799400,"date":"2022-02-25","index":5842,"close":38.64,"high":38.76,"low":36.84,"open":38.4,"volume":228308},{"timestamp":1646058600,"date":"2022-02-28","index":5843,"close":38.88,"high":39.24,"low":37.32,"open":38.4,"volume":310983}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":5844,"close":38.88,"high":39.72,"low":37.92,"open":39.24,"volume":294758},{"timestamp":1646231400,"date":"2022-03-02","index":5845,"close":36.6,"high":36.96,"low":33.6,"open":36,"volume":574492},{"timestamp":1646317800,"date":"2022-03-03","index":5846,"close":37.32,"high":37.32,"low":35.76,"open":36.12,"volume":524700},{"timestamp":1646404200,"date":"2022-03-04","index":5847,"close":37.32,"high":38.04,"low":36.48,"open":36.6,"volume":395683},{"timestamp":1646663400,"date":"2022-03-07","index":5848,"close":37.92,"high":38.64,"low":36.48,"open":36.72,"volume":370100},{"timestamp":1646749800,"date":"2022-03-08","index":5849,"close":39.12,"high":40.68,"low":36.84,"open":37.44,"volume":332608},{"timestamp":1646836200,"date":"2022-03-09","index":5850,"close":41.16,"high":41.4,"low":39.48,"open":39.96,"volume":330658},{"timestamp":1646922600,"date":"2022-03-10","index":5851,"close":40.92,"high":41.16,"low":39.6,"open":40.32,"volume":241333},{"timestamp":1647009000,"date":"2022-03-11","index":5852,"close":38.64,"high":41.52,"low":38.64,"open":40.92,"volume":245158},{"timestamp":1647264600,"date":"2022-03-14","index":5853,"close":36.24,"high":40.2,"low":36,"open":38.76,"volume":519592},{"timestamp":1647351000,"date":"2022-03-15","index":5854,"close":37.68,"high":38.04,"low":36.24,"open":36.84,"volume":335325}]},{"date":"2021-11-09","estimated":-0.33,"reported":-0.29,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":5757,"close":83.28,"high":83.4,"low":79.92,"open":80.76,"volume":174867},{"timestamp":1635255000,"date":"2021-10-26","index":5758,"close":82.08,"high":85.2,"low":81.84,"open":83.76,"volume":215950},{"timestamp":1635341400,"date":"2021-10-27","index":5759,"close":81.48,"high":83.76,"low":81.24,"open":82.8,"volume":170792},{"timestamp":1635427800,"date":"2021-10-28","index":5760,"close":87.48,"high":87.84,"low":80.16,"open":81.6,"volume":334850},{"timestamp":1635514200,"date":"2021-10-29","index":5761,"close":85.68,"high":88.56,"low":84.84,"open":87.36,"volume":198975},{"timestamp":1635773400,"date":"2021-11-01","index":5762,"close":87.36,"high":88.44,"low":83.64,"open":84.12,"volume":260533},{"timestamp":1635859800,"date":"2021-11-02","index":5763,"close":88.32,"high":88.44,"low":85.44,"open":87.48,"volume":211192},{"timestamp":1635946200,"date":"2021-11-03","index":5764,"close":89.52,"high":89.64,"low":86.76,"open":88.92,"volume":258058},{"timestamp":1636032600,"date":"2021-11-04","index":5765,"close":84.96,"high":88.92,"low":84.48,"open":88.8,"volume":268075},{"timestamp":1636119000,"date":"2021-11-05","index":5766,"close":80.28,"high":85.56,"low":78.84,"open":82.8,"volume":565825},{"timestamp":1636381800,"date":"2021-11-08","index":5767,"close":80.88,"high":81.36,"low":78.84,"open":79.92,"volume":305517}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":5768,"close":84.6,"high":90.48,"low":82.44,"open":84,"volume":849608},{"timestamp":1636554600,"date":"2021-11-10","index":5769,"close":85.44,"high":90.6,"low":83.64,"open":85.32,"volume":666258},{"timestamp":1636641000,"date":"2021-11-11","index":5770,"close":86.64,"high":87.72,"low":84.48,"open":85.56,"volume":337742},{"timestamp":1636727400,"date":"2021-11-12","index":5771,"close":88.2,"high":88.32,"low":85.92,"open":87,"volume":248667},{"timestamp":1636986600,"date":"2021-11-15","index":5772,"close":88.08,"high":91.44,"low":86.28,"open":89.76,"volume":391158},{"timestamp":1637073000,"date":"2021-11-16","index":5773,"close":87.84,"high":88.92,"low":85.56,"open":87.12,"volume":260442},{"timestamp":1637159400,"date":"2021-11-17","index":5774,"close":88.8,"high":90.36,"low":86.04,"open":87.36,"volume":384317},{"timestamp":1637245800,"date":"2021-11-18","index":5775,"close":86.4,"high":89.16,"low":85.44,"open":88.8,"volume":257558},{"timestamp":1637332200,"date":"2021-11-19","index":5776,"close":88.2,"high":89.52,"low":85.44,"open":85.92,"volume":276783},{"timestamp":1637591400,"date":"2021-11-22","index":5777,"close":86.04,"high":88.68,"low":84.48,"open":88.44,"volume":286367},{"timestamp":1637677800,"date":"2021-11-23","index":5778,"close":82.8,"high":85.68,"low":80.04,"open":85.2,"volume":374900}]},{"date":"2021-08-09","estimated":-0.25,"reported":-0.39,"pre":[{"timestamp":1627047000,"date":"2021-07-23","index":5692,"close":98.4,"high":104.52,"low":97.2,"open":104.16,"volume":287217},{"timestamp":1627306200,"date":"2021-07-26","index":5693,"close":99.36,"high":101.28,"low":97.08,"open":97.68,"volume":224633},{"timestamp":1627392600,"date":"2021-07-27","index":5694,"close":99.12,"high":100.68,"low":96.36,"open":98.76,"volume":225492},{"timestamp":1627479000,"date":"2021-07-28","index":5695,"close":104.04,"high":104.88,"low":99.24,"open":100.08,"volume":269175},{"timestamp":1627565400,"date":"2021-07-29","index":5696,"close":102,"high":106.2,"low":101.88,"open":104.64,"volume":183475},{"timestamp":1627651800,"date":"2021-07-30","index":5697,"close":100.8,"high":102.96,"low":99.96,"open":101.4,"volume":167450},{"timestamp":1627911000,"date":"2021-08-02","index":5698,"close":103.08,"high":105.36,"low":101.04,"open":101.52,"volume":211092},{"timestamp":1627997400,"date":"2021-08-03","index":5699,"close":103.32,"high":104.28,"low":101.28,"open":103.08,"volume":240742},{"timestamp":1628083800,"date":"2021-08-04","index":5700,"close":105.12,"high":108.84,"low":96,"open":96.12,"volume":432300},{"timestamp":1628170200,"date":"2021-08-05","index":5701,"close":110.88,"high":113.16,"low":103.44,"open":104.88,"volume":556358},{"timestamp":1628256600,"date":"2021-08-06","index":5702,"close":109.32,"high":111.6,"low":107.4,"open":110.88,"volume":334825}],"post":[{"timestamp":1628515800,"date":"2021-08-09","index":5703,"close":115.2,"high":119.16,"low":107.4,"open":109.92,"volume":686708},{"timestamp":1628602200,"date":"2021-08-10","index":5704,"close":102.84,"high":112.68,"low":100.8,"open":109.8,"volume":906750},{"timestamp":1628688600,"date":"2021-08-11","index":5705,"close":102.6,"high":103.2,"low":99.36,"open":102.6,"volume":317775},{"timestamp":1628775000,"date":"2021-08-12","index":5706,"close":116.28,"high":119.52,"low":102.12,"open":102.48,"volume":1533208},{"timestamp":1628861400,"date":"2021-08-13","index":5707,"close":110.76,"high":116.88,"low":110.16,"open":116.76,"volume":505158},{"timestamp":1629120600,"date":"2021-08-16","index":5708,"close":99.96,"high":110.4,"low":99.84,"open":110.16,"volume":503775},{"timestamp":1629207000,"date":"2021-08-17","index":5709,"close":101.4,"high":104.52,"low":98.64,"open":99.12,"volume":395425},{"timestamp":1629293400,"date":"2021-08-18","index":5710,"close":98.16,"high":102.6,"low":97.8,"open":101.64,"volume":302733},{"timestamp":1629379800,"date":"2021-08-19","index":5711,"close":93.24,"high":97.8,"low":93,"open":97.68,"volume":337633},{"timestamp":1629466200,"date":"2021-08-20","index":5712,"close":96.96,"high":98.04,"low":92.64,"open":93,"volume":274967},{"timestamp":1629725400,"date":"2021-08-23","index":5713,"close":100.32,"high":101.52,"low":97.32,"open":98.64,"volume":290875}]},{"date":"2021-05-10","estimated":-0.18,"reported":-0.27,"pre":[{"timestamp":1619184600,"date":"2021-04-23","index":5629,"close":82.2,"high":84.48,"low":77.88,"open":79.2,"volume":4541942},{"timestamp":1619443800,"date":"2021-04-26","index":5630,"close":83.4,"high":88.2,"low":80.88,"open":82.8,"volume":1444250},{"timestamp":1619530200,"date":"2021-04-27","index":5631,"close":86.04,"high":87.48,"low":83.52,"open":84.84,"volume":803392},{"timestamp":1619616600,"date":"2021-04-28","index":5632,"close":84.96,"high":87,"low":84,"open":85.44,"volume":543992},{"timestamp":1619703000,"date":"2021-04-29","index":5633,"close":82.68,"high":86.28,"low":81.6,"open":84.84,"volume":523383},{"timestamp":1619789400,"date":"2021-04-30","index":5634,"close":81.72,"high":84.24,"low":81,"open":81.84,"volume":429442},{"timestamp":1620048600,"date":"2021-05-03","index":5635,"close":79.8,"high":82.92,"low":78.96,"open":82.44,"volume":563908},{"timestamp":1620135000,"date":"2021-05-04","index":5636,"close":78.36,"high":79.32,"low":75.96,"open":79.32,"volume":668008},{"timestamp":1620221400,"date":"2021-05-05","index":5637,"close":78.36,"high":80.76,"low":77.28,"open":78.36,"volume":410675},{"timestamp":1620307800,"date":"2021-05-06","index":5638,"close":78.12,"high":78.36,"low":74.88,"open":78.36,"volume":642250},{"timestamp":1620394200,"date":"2021-05-07","index":5639,"close":82.2,"high":82.92,"low":79.2,"open":79.2,"volume":544233}],"post":[{"timestamp":1620653400,"date":"2021-05-10","index":5640,"close":80.04,"high":86.4,"low":79.32,"open":83.88,"volume":1394992},{"timestamp":1620739800,"date":"2021-05-11","index":5641,"close":77.88,"high":79.32,"low":69.72,"open":70.8,"volume":803808},{"timestamp":1620826200,"date":"2021-05-12","index":5642,"close":75.6,"high":79.2,"low":73.68,"open":78.96,"volume":788125},{"timestamp":1620912600,"date":"2021-05-13","index":5643,"close":74.76,"high":76.8,"low":73.08,"open":75.12,"volume":602275},{"timestamp":1620999000,"date":"2021-05-14","index":5644,"close":78.6,"high":80.64,"low":72.96,"open":74.64,"volume":513267},{"timestamp":1621258200,"date":"2021-05-17","index":5645,"close":81.6,"high":82.32,"low":78.6,"open":79.44,"volume":421833},{"timestamp":1621344600,"date":"2021-05-18","index":5646,"close":85.32,"high":87.36,"low":81,"open":82.32,"volume":606867},{"timestamp":1621431000,"date":"2021-05-19","index":5647,"close":82.2,"high":85.32,"low":80.64,"open":84,"volume":329367},{"timestamp":1621517400,"date":"2021-05-20","index":5648,"close":85.56,"high":85.8,"low":81.6,"open":82.8,"volume":377783},{"timestamp":1621603800,"date":"2021-05-21","index":5649,"close":84.72,"high":86.28,"low":84.36,"open":85.68,"volume":287400},{"timestamp":1621863000,"date":"2021-05-24","index":5650,"close":85.92,"high":87.24,"low":81.96,"open":84.72,"volume":372375}]},{"date":"2021-03-01","estimated":-0.22,"reported":-0.14,"pre":[{"timestamp":1613053800,"date":"2021-02-11","index":5580,"close":156,"high":160.68,"low":152.52,"open":156.84,"volume":756967},{"timestamp":1613140200,"date":"2021-02-12","index":5581,"close":170.64,"high":192.96,"low":170.16,"open":185.04,"volume":3854000},{"timestamp":1613485800,"date":"2021-02-16","index":5582,"close":165.36,"high":179.4,"low":162.96,"open":174.24,"volume":1459308},{"timestamp":1613572200,"date":"2021-02-17","index":5583,"close":184.44,"high":184.92,"low":159.12,"open":162.6,"volume":1447050},{"timestamp":1613658600,"date":"2021-02-18","index":5584,"close":167.64,"high":184.08,"low":165.96,"open":178.56,"volume":1292975},{"timestamp":1613745000,"date":"2021-02-19","index":5585,"close":166.08,"high":172.44,"low":164.4,"open":168.84,"volume":748217},{"timestamp":1614004200,"date":"2021-02-22","index":5586,"close":154.56,"high":166.8,"low":153.84,"open":164.16,"volume":917867},{"timestamp":1614090600,"date":"2021-02-23","index":5587,"close":140.16,"high":145.68,"low":130.8,"open":145.2,"volume":1367733},{"timestamp":1614177000,"date":"2021-02-24","index":5588,"close":144.12,"high":146.04,"low":138,"open":141.72,"volume":696608},{"timestamp":1614263400,"date":"2021-02-25","index":5589,"close":137.88,"high":153.48,"low":136.08,"open":145.08,"volume":962683},{"timestamp":1614349800,"date":"2021-02-26","index":5590,"close":133.2,"high":142.2,"low":130.2,"open":138.72,"volume":1022025}],"post":[{"timestamp":1614609000,"date":"2021-03-01","index":5591,"close":139.2,"high":142.92,"low":134.88,"open":137.04,"volume":1170283},{"timestamp":1614695400,"date":"2021-03-02","index":5592,"close":120.24,"high":132,"low":120.12,"open":131.52,"volume":1735425},{"timestamp":1614781800,"date":"2021-03-03","index":5593,"close":114.72,"high":123.48,"low":111.72,"open":120.24,"volume":1327592},{"timestamp":1614868200,"date":"2021-03-04","index":5594,"close":109.8,"high":117.6,"low":107.04,"open":112.8,"volume":1317492},{"timestamp":1614954600,"date":"2021-03-05","index":5595,"close":110.28,"high":112.68,"low":100.92,"open":111.24,"volume":1282617},{"timestamp":1615213800,"date":"2021-03-08","index":5596,"close":106.92,"high":113.4,"low":106.56,"open":110.4,"volume":824817},{"timestamp":1615300200,"date":"2021-03-09","index":5597,"close":117,"high":119.4,"low":109.32,"open":109.8,"volume":898683},{"timestamp":1615386600,"date":"2021-03-10","index":5598,"close":119.76,"high":123.6,"low":117.84,"open":119.04,"volume":628283},{"timestamp":1615473000,"date":"2021-03-11","index":5599,"close":126.84,"high":127.2,"low":120.24,"open":122.76,"volume":635108},{"timestamp":1615559400,"date":"2021-03-12","index":5600,"close":126,"high":126.84,"low":119.28,"open":122.76,"volume":572600},{"timestamp":1615815000,"date":"2021-03-15","index":5601,"close":125.4,"high":128.16,"low":123.12,"open":128.04,"volume":448500}]},{"date":"2020-11-09","estimated":-0.19,"reported":0.11,"pre":[{"timestamp":1603459800,"date":"2020-10-23","index":5505,"close":131.4,"high":135.36,"low":127.8,"open":134.52,"volume":342450},{"timestamp":1603719000,"date":"2020-10-26","index":5506,"close":125.4,"high":131.16,"low":124.08,"open":128.04,"volume":359175},{"timestamp":1603805400,"date":"2020-10-27","index":5507,"close":133.32,"high":134.4,"low":124.2,"open":125.64,"volume":629192},{"timestamp":1603891800,"date":"2020-10-28","index":5508,"close":131.04,"high":132.6,"low":123.72,"open":129.72,"volume":499692},{"timestamp":1603978200,"date":"2020-10-29","index":5509,"close":125.88,"high":132.96,"low":125.4,"open":131.88,"volume":433000},{"timestamp":1604064600,"date":"2020-10-30","index":5510,"close":118.2,"high":127.08,"low":116.64,"open":124.56,"volume":628325},{"timestamp":1604327400,"date":"2020-11-02","index":5511,"close":120.24,"high":122.88,"low":117.84,"open":119.28,"volume":319242},{"timestamp":1604413800,"date":"2020-11-03","index":5512,"close":122.64,"high":123.24,"low":118.32,"open":121.8,"volume":417050},{"timestamp":1604500200,"date":"2020-11-04","index":5513,"close":130.92,"high":131.76,"low":122.52,"open":122.52,"volume":438167},{"timestamp":1604586600,"date":"2020-11-05","index":5514,"close":129.6,"high":135,"low":127.8,"open":135,"volume":395292},{"timestamp":1604673000,"date":"2020-11-06","index":5515,"close":126.36,"high":128.16,"low":123.12,"open":127.2,"volume":392242}],"post":[{"timestamp":1604932200,"date":"2020-11-09","index":5516,"close":102,"high":117.36,"low":99.12,"open":116.52,"volume":2210525},{"timestamp":1605018600,"date":"2020-11-10","index":5517,"close":138.12,"high":139.2,"low":106.8,"open":107.88,"volume":2939733},{"timestamp":1605105000,"date":"2020-11-11","index":5518,"close":128.64,"high":131.52,"low":121.44,"open":130.44,"volume":885075},{"timestamp":1605191400,"date":"2020-11-12","index":5519,"close":136.32,"high":148.8,"low":129.6,"open":131.4,"volume":1412850},{"timestamp":1605277800,"date":"2020-11-13","index":5520,"close":134.64,"high":138.12,"low":129.84,"open":136.68,"volume":576833},{"timestamp":1605537000,"date":"2020-11-16","index":5521,"close":154.2,"high":155.28,"low":140.04,"open":150.72,"volume":1937825},{"timestamp":1605623400,"date":"2020-11-17","index":5522,"close":140.4,"high":149.16,"low":139.2,"open":147.6,"volume":901142},{"timestamp":1605709800,"date":"2020-11-18","index":5523,"close":132.48,"high":137.4,"low":129.72,"open":133.32,"volume":701658},{"timestamp":1605796200,"date":"2020-11-19","index":5524,"close":132.24,"high":137.64,"low":131.04,"open":135.48,"volume":470700},{"timestamp":1605882600,"date":"2020-11-20","index":5525,"close":126.48,"high":138.84,"low":122.76,"open":136.8,"volume":1158350},{"timestamp":1606141800,"date":"2020-11-23","index":5526,"close":124.56,"high":127.92,"low":120.36,"open":127.56,"volume":793367}]},{"date":"2020-08-10","estimated":-0.17,"reported":-0.85,"pre":[{"timestamp":1595597400,"date":"2020-07-24","index":5441,"close":262.92,"high":276.6,"low":258.24,"open":276.6,"volume":1407567},{"timestamp":1595856600,"date":"2020-07-27","index":5442,"close":252.96,"high":276.6,"low":240.84,"open":276.24,"volume":1630483},{"timestamp":1595943000,"date":"2020-07-28","index":5443,"close":249.48,"high":273.36,"low":244.2,"open":245.52,"volume":1707417},{"timestamp":1596029400,"date":"2020-07-29","index":5444,"close":233.76,"high":256.92,"low":228.84,"open":253.56,"volume":1775867},{"timestamp":1596115800,"date":"2020-07-30","index":5445,"close":248.76,"high":275.16,"low":241.56,"open":254.52,"volume":3675717},{"timestamp":1596202200,"date":"2020-07-31","index":5446,"close":233.28,"high":252.24,"low":231.48,"open":248.16,"volume":1527325},{"timestamp":1596461400,"date":"2020-08-03","index":5447,"close":248.28,"high":248.4,"low":224.64,"open":234.84,"volume":1459800},{"timestamp":1596547800,"date":"2020-08-04","index":5448,"close":243.84,"high":252.72,"low":237.84,"open":244.56,"volume":879792},{"timestamp":1596634200,"date":"2020-08-05","index":5449,"close":261.48,"high":265.56,"low":237.84,"open":242.88,"volume":1377292},{"timestamp":1596720600,"date":"2020-08-06","index":5450,"close":243.96,"high":262.08,"low":237.36,"open":259.32,"volume":1280917},{"timestamp":1596807000,"date":"2020-08-07","index":5451,"close":242.64,"high":252.6,"low":238.8,"open":242.16,"volume":812842}],"post":[{"timestamp":1597066200,"date":"2020-08-10","index":5452,"close":227.88,"high":235.92,"low":218.76,"open":235.44,"volume":1568500},{"timestamp":1597152600,"date":"2020-08-11","index":5453,"close":175.44,"high":200.4,"low":174,"open":198,"volume":3912325},{"timestamp":1597239000,"date":"2020-08-12","index":5454,"close":165,"high":182.28,"low":148.92,"open":179.52,"volume":2963500},{"timestamp":1597325400,"date":"2020-08-13","index":5455,"close":172.68,"high":177,"low":161.4,"open":161.64,"volume":1198133},{"timestamp":1597411800,"date":"2020-08-14","index":5456,"close":177.48,"high":192.72,"low":174.12,"open":176.16,"volume":1852267},{"timestamp":1597671000,"date":"2020-08-17","index":5457,"close":180.48,"high":180.48,"low":166.8,"open":177.72,"volume":866692},{"timestamp":1597757400,"date":"2020-08-18","index":5458,"close":170.28,"high":180.84,"low":169.2,"open":177.6,"volume":765825},{"timestamp":1597843800,"date":"2020-08-19","index":5459,"close":173.64,"high":177.96,"low":170.52,"open":171.96,"volume":715317},{"timestamp":1597930200,"date":"2020-08-20","index":5460,"close":178.32,"high":180.36,"low":171.24,"open":173.16,"volume":901475},{"timestamp":1598016600,"date":"2020-08-21","index":5461,"close":169.2,"high":177.36,"low":165.96,"open":175.2,"volume":834025},{"timestamp":1598275800,"date":"2020-08-24","index":5462,"close":146.88,"high":160.32,"low":143.16,"open":159.24,"volume":1670142}]},{"date":"2020-05-11","estimated":-0.22,"reported":-0.22,"pre":[{"timestamp":1587735000,"date":"2020-04-24","index":5378,"close":175.08,"high":180.96,"low":144,"open":151.2,"volume":10772117},{"timestamp":1587994200,"date":"2020-04-27","index":5379,"close":164.4,"high":198,"low":153.12,"open":189.48,"volume":10174000},{"timestamp":1588080600,"date":"2020-04-28","index":5380,"close":165,"high":172.68,"low":151.2,"open":172.44,"volume":4583375},{"timestamp":1588167000,"date":"2020-04-29","index":5381,"close":164.88,"high":170.88,"low":156.24,"open":167.76,"volume":3508167},{"timestamp":1588253400,"date":"2020-04-30","index":5382,"close":144.36,"high":161.04,"low":139.2,"open":158.4,"volume":2993050},{"timestamp":1588339800,"date":"2020-05-01","index":5383,"close":123.36,"high":141,"low":114.36,"open":132,"volume":3775167},{"timestamp":1588599000,"date":"2020-05-04","index":5384,"close":134.76,"high":136.08,"low":116.52,"open":121.44,"volume":2267825},{"timestamp":1588685400,"date":"2020-05-05","index":5385,"close":127.68,"high":139.08,"low":123.96,"open":136.2,"volume":1776767},{"timestamp":1588771800,"date":"2020-05-06","index":5386,"close":125.64,"high":127.68,"low":118.32,"open":124.68,"volume":1411350},{"timestamp":1588858200,"date":"2020-05-07","index":5387,"close":128.4,"high":131.76,"low":121.8,"open":125.04,"volume":1348467},{"timestamp":1588944600,"date":"2020-05-08","index":5388,"close":130.32,"high":131.64,"low":123.48,"open":125.4,"volume":1127783}],"post":[{"timestamp":1589203800,"date":"2020-05-11","index":5389,"close":142.8,"high":144.6,"low":132.36,"open":134.64,"volume":2875942},{"timestamp":1589290200,"date":"2020-05-12","index":5390,"close":154.8,"high":162,"low":139.32,"open":140.28,"volume":4614517},{"timestamp":1589376600,"date":"2020-05-13","index":5391,"close":160.44,"high":166.2,"low":141.72,"open":161.04,"volume":3309508},{"timestamp":1589463000,"date":"2020-05-14","index":5392,"close":163.8,"high":169.08,"low":153.48,"open":164.16,"volume":2508950},{"timestamp":1589549400,"date":"2020-05-15","index":5393,"close":161.16,"high":166.2,"low":154.92,"open":158.04,"volume":1843867},{"timestamp":1589808600,"date":"2020-05-18","index":5394,"close":170.04,"high":174.84,"low":162,"open":164.28,"volume":2947433},{"timestamp":1589895000,"date":"2020-05-19","index":5395,"close":174.72,"high":181.44,"low":164.04,"open":169.56,"volume":2762225},{"timestamp":1589981400,"date":"2020-05-20","index":5396,"close":189.48,"high":203.04,"low":180,"open":199.08,"volume":6433425},{"timestamp":1590067800,"date":"2020-05-21","index":5397,"close":170.88,"high":187.08,"low":166.8,"open":186.48,"volume":2861917},{"timestamp":1590154200,"date":"2020-05-22","index":5398,"close":168.96,"high":175.08,"low":158.64,"open":171,"volume":1347650},{"timestamp":1590499800,"date":"2020-05-26","index":5399,"close":173.52,"high":180.84,"low":169.8,"open":170.52,"volume":1726442}]},{"date":"2020-03-12","estimated":-0.24,"reported":-0.38,"pre":[{"timestamp":1582727400,"date":"2020-02-26","index":5337,"close":47.88,"high":48.48,"low":44.76,"open":45.6,"volume":1190808},{"timestamp":1582813800,"date":"2020-02-27","index":5338,"close":52.32,"high":60,"low":49.2,"open":53.28,"volume":2937025},{"timestamp":1582900200,"date":"2020-02-28","index":5339,"close":51.36,"high":58.68,"low":47.16,"open":57.48,"volume":2143808},{"timestamp":1583159400,"date":"2020-03-02","index":5340,"close":52.68,"high":54,"low":45.96,"open":52.8,"volume":1348333},{"timestamp":1583245800,"date":"2020-03-03","index":5341,"close":89.4,"high":89.76,"low":58.08,"open":61.44,"volume":10108900},{"timestamp":1583332200,"date":"2020-03-04","index":5342,"close":96.36,"high":112.8,"low":88.08,"open":101.28,"volume":11846683},{"timestamp":1583418600,"date":"2020-03-05","index":5343,"close":117.6,"high":121.2,"low":90.24,"open":96.36,"volume":9403750},{"timestamp":1583505000,"date":"2020-03-06","index":5344,"close":169.08,"high":192,"low":128.16,"open":129.72,"volume":16261858},{"timestamp":1583760600,"date":"2020-03-09","index":5345,"close":117.96,"high":232.32,"low":102.36,"open":226.8,"volume":11530367},{"timestamp":1583847000,"date":"2020-03-10","index":5346,"close":68.4,"high":130.56,"low":66,"open":112.8,"volume":6256208},{"timestamp":1583933400,"date":"2020-03-11","index":5347,"close":100.44,"high":103.2,"low":76.08,"open":82.2,"volume":8202742}],"post":[{"timestamp":1584019800,"date":"2020-03-12","index":5348,"close":114,"high":143.16,"low":102.24,"open":131.4,"volume":8172108},{"timestamp":1584106200,"date":"2020-03-13","index":5349,"close":86.4,"high":103.56,"low":79.2,"open":95.88,"volume":3664225},{"timestamp":1584365400,"date":"2020-03-16","index":5350,"close":73.56,"high":77.64,"low":61.56,"open":72.72,"volume":2505567},{"timestamp":1584451800,"date":"2020-03-17","index":5351,"close":88.08,"high":94.2,"low":78,"open":81.84,"volume":2707075},{"timestamp":1584538200,"date":"2020-03-18","index":5352,"close":89.28,"high":91.44,"low":79.2,"open":83.04,"volume":1527033},{"timestamp":1584624600,"date":"2020-03-19","index":5353,"close":77.88,"high":89.16,"low":73.2,"open":88.68,"volume":1525833},{"timestamp":1584711000,"date":"2020-03-20","index":5354,"close":86.64,"high":92.16,"low":78,"open":84.6,"volume":2037242},{"timestamp":1584970200,"date":"2020-03-23","index":5355,"close":79.44,"high":89.28,"low":78.36,"open":88.68,"volume":1291425},{"timestamp":1585056600,"date":"2020-03-24","index":5356,"close":85.08,"high":88.8,"low":80.52,"open":87.72,"volume":1584158},{"timestamp":1585143000,"date":"2020-03-25","index":5357,"close":80.16,"high":83.4,"low":78.84,"open":83.16,"volume":945750},{"timestamp":1585229400,"date":"2020-03-26","index":5358,"close":85.8,"high":88.68,"low":79.56,"open":80.64,"volume":1474658}]},{"date":"2019-11-12","estimated":-0.26,"reported":-0.25,"pre":[{"timestamp":1572269400,"date":"2019-10-28","index":5255,"close":27.84,"high":28.92,"low":26.88,"open":28.44,"volume":52400},{"timestamp":1572355800,"date":"2019-10-29","index":5256,"close":26.4,"high":28.68,"low":26.28,"open":27.96,"volume":49292},{"timestamp":1572442200,"date":"2019-10-30","index":5257,"close":26.28,"high":26.52,"low":25.56,"open":26.4,"volume":36992},{"timestamp":1572528600,"date":"2019-10-31","index":5258,"close":25.56,"high":26.28,"low":25.08,"open":26.28,"volume":60558},{"timestamp":1572615000,"date":"2019-11-01","index":5259,"close":27.36,"high":27.48,"low":25.44,"open":25.56,"volume":63725},{"timestamp":1572877800,"date":"2019-11-04","index":5260,"close":28.56,"high":29.4,"low":27.36,"open":27.48,"volume":60825},{"timestamp":1572964200,"date":"2019-11-05","index":5261,"close":30.36,"high":34.2,"low":29.4,"open":33.84,"volume":291708},{"timestamp":1573050600,"date":"2019-11-06","index":5262,"close":30.12,"high":30.6,"low":29.4,"open":30.6,"volume":77967},{"timestamp":1573137000,"date":"2019-11-07","index":5263,"close":30.96,"high":31.68,"low":29.4,"open":30.12,"volume":82533},{"timestamp":1573223400,"date":"2019-11-08","index":5264,"close":30.24,"high":31.32,"low":29.52,"open":30.48,"volume":58383},{"timestamp":1573482600,"date":"2019-11-11","index":5265,"close":29.4,"high":30,"low":28.92,"open":29.76,"volume":67392}],"post":[{"timestamp":1573569000,"date":"2019-11-12","index":5266,"close":29.28,"high":30.48,"low":28.32,"open":29.04,"volume":49933},{"timestamp":1573655400,"date":"2019-11-13","index":5267,"close":27.72,"high":28.68,"low":26.4,"open":28.68,"volume":100258},{"timestamp":1573741800,"date":"2019-11-14","index":5268,"close":26.4,"high":27.84,"low":26.28,"open":27.6,"volume":58617},{"timestamp":1573828200,"date":"2019-11-15","index":5269,"close":28.2,"high":28.68,"low":26.4,"open":27,"volume":65467},{"timestamp":1574087400,"date":"2019-11-18","index":5270,"close":27.36,"high":28.56,"low":27,"open":28.44,"volume":37408},{"timestamp":1574173800,"date":"2019-11-19","index":5271,"close":28.44,"high":30.36,"low":27.24,"open":27.24,"volume":61467},{"timestamp":1574260200,"date":"2019-11-20","index":5272,"close":29.4,"high":30,"low":28.44,"open":28.44,"volume":72883},{"timestamp":1574346600,"date":"2019-11-21","index":5273,"close":30,"high":30.24,"low":28.8,"open":29.76,"volume":80083},{"timestamp":1574433000,"date":"2019-11-22","index":5274,"close":30,"high":30.36,"low":29.4,"open":30,"volume":41300},{"timestamp":1574692200,"date":"2019-11-25","index":5275,"close":31.32,"high":31.8,"low":30.12,"open":30.12,"volume":88825},{"timestamp":1574778600,"date":"2019-11-26","index":5276,"close":30.24,"high":32.4,"low":30.12,"open":31.32,"volume":150008}]},{"date":"2019-08-08","estimated":-0.27,"reported":-0.3,"pre":[{"timestamp":1563975000,"date":"2019-07-24","index":5188,"close":33.12,"high":33.36,"low":31.56,"open":32.16,"volume":33558},{"timestamp":1564061400,"date":"2019-07-25","index":5189,"close":32.16,"high":33.24,"low":31.56,"open":32.88,"volume":42550},{"timestamp":1564147800,"date":"2019-07-26","index":5190,"close":33.36,"high":33.84,"low":32.52,"open":32.52,"volume":40575},{"timestamp":1564407000,"date":"2019-07-29","index":5191,"close":33.48,"high":33.72,"low":33,"open":33.24,"volume":27658},{"timestamp":1564493400,"date":"2019-07-30","index":5192,"close":34.08,"high":34.32,"low":32.76,"open":33.12,"volume":30025},{"timestamp":1564579800,"date":"2019-07-31","index":5193,"close":33.12,"high":35.04,"low":33,"open":34.32,"volume":41158},{"timestamp":1564666200,"date":"2019-08-01","index":5194,"close":32.88,"high":34.44,"low":32.16,"open":33,"volume":50158},{"timestamp":1564752600,"date":"2019-08-02","index":5195,"close":31.92,"high":33.6,"low":31.2,"open":33.24,"volume":47425},{"timestamp":1565011800,"date":"2019-08-05","index":5196,"close":32.64,"high":32.88,"low":30.84,"open":31.2,"volume":76483},{"timestamp":1565098200,"date":"2019-08-06","index":5197,"close":30.72,"high":33,"low":29.28,"open":32.76,"volume":57483},{"timestamp":1565184600,"date":"2019-08-07","index":5198,"close":30.36,"high":30.6,"low":29.76,"open":29.76,"volume":29383}],"post":[{"timestamp":1565271000,"date":"2019-08-08","index":5199,"close":30.48,"high":31.92,"low":30,"open":30.48,"volume":57983},{"timestamp":1565357400,"date":"2019-08-09","index":5200,"close":29.88,"high":31.2,"low":29.04,"open":29.04,"volume":63900},{"timestamp":1565616600,"date":"2019-08-12","index":5201,"close":28.44,"high":29.52,"low":28.08,"open":29.4,"volume":42742},{"timestamp":1565703000,"date":"2019-08-13","index":5202,"close":28.44,"high":29.4,"low":27.84,"open":28.2,"volume":44383},{"timestamp":1565789400,"date":"2019-08-14","index":5203,"close":27.36,"high":28.32,"low":27,"open":27.84,"volume":56217},{"timestamp":1565875800,"date":"2019-08-15","index":5204,"close":26.28,"high":28.2,"low":25.8,"open":27.36,"volume":73633},{"timestamp":1565962200,"date":"2019-08-16","index":5205,"close":28.44,"high":28.8,"low":26.52,"open":26.64,"volume":42200},{"timestamp":1566221400,"date":"2019-08-19","index":5206,"close":29.16,"high":29.52,"low":27.96,"open":28.56,"volume":47883},{"timestamp":1566307800,"date":"2019-08-20","index":5207,"close":28.8,"high":29.4,"low":28.56,"open":29.04,"volume":17033},{"timestamp":1566394200,"date":"2019-08-21","index":5208,"close":28.32,"high":29.04,"low":27.6,"open":29.04,"volume":36000},{"timestamp":1566480600,"date":"2019-08-22","index":5209,"close":27.6,"high":28.44,"low":26.76,"open":28.32,"volume":41083}]},{"date":"2019-05-09","estimated":-0.26,"reported":-0.3,"pre":[{"timestamp":1556112600,"date":"2019-04-24","index":5125,"close":45.6,"high":46.56,"low":45,"open":46.56,"volume":83950},{"timestamp":1556199000,"date":"2019-04-25","index":5126,"close":46.08,"high":46.8,"low":45.36,"open":45.72,"volume":52792},{"timestamp":1556285400,"date":"2019-04-26","index":5127,"close":47.04,"high":47.28,"low":45.36,"open":45.72,"volume":51117},{"timestamp":1556544600,"date":"2019-04-29","index":5128,"close":45.84,"high":47.28,"low":45.72,"open":46.56,"volume":48267},{"timestamp":1556631000,"date":"2019-04-30","index":5129,"close":45.12,"high":46.2,"low":44.4,"open":45.6,"volume":64058},{"timestamp":1556717400,"date":"2019-05-01","index":5130,"close":44.16,"high":45.6,"low":43.92,"open":45.12,"volume":49750},{"timestamp":1556803800,"date":"2019-05-02","index":5131,"close":44.88,"high":44.88,"low":42.72,"open":44.4,"volume":69458},{"timestamp":1556890200,"date":"2019-05-03","index":5132,"close":46.68,"high":46.68,"low":44.76,"open":44.88,"volume":64483},{"timestamp":1557149400,"date":"2019-05-06","index":5133,"close":47.4,"high":47.76,"low":44.64,"open":45.6,"volume":59767},{"timestamp":1557235800,"date":"2019-05-07","index":5134,"close":44.52,"high":47.4,"low":44.4,"open":46.92,"volume":55700},{"timestamp":1557322200,"date":"2019-05-08","index":5135,"close":46.8,"high":46.8,"low":44.76,"open":44.88,"volume":65475}],"post":[{"timestamp":1557408600,"date":"2019-05-09","index":5136,"close":46.44,"high":47.28,"low":44.88,"open":46.2,"volume":60933},{"timestamp":1557495000,"date":"2019-05-10","index":5137,"close":44.76,"high":45.36,"low":43.68,"open":43.92,"volume":97600},{"timestamp":1557754200,"date":"2019-05-13","index":5138,"close":42.84,"high":44.28,"low":42.24,"open":43.8,"volume":128017},{"timestamp":1557840600,"date":"2019-05-14","index":5139,"close":42.48,"high":43.44,"low":42,"open":43.2,"volume":87292},{"timestamp":1557927000,"date":"2019-05-15","index":5140,"close":41.88,"high":42.48,"low":41.04,"open":42.12,"volume":67542},{"timestamp":1558013400,"date":"2019-05-16","index":5141,"close":41.04,"high":42.48,"low":40.8,"open":42,"volume":64708},{"timestamp":1558099800,"date":"2019-05-17","index":5142,"close":40.08,"high":41.28,"low":39.24,"open":40.8,"volume":89308},{"timestamp":1558359000,"date":"2019-05-20","index":5143,"close":39.72,"high":40.32,"low":39,"open":39.6,"volume":54292},{"timestamp":1558445400,"date":"2019-05-21","index":5144,"close":41.4,"high":41.4,"low":39.84,"open":39.84,"volume":63600},{"timestamp":1558531800,"date":"2019-05-22","index":5145,"close":40.2,"high":41.88,"low":39.96,"open":41.4,"volume":48425},{"timestamp":1558618200,"date":"2019-05-23","index":5146,"close":39,"high":40.56,"low":38.52,"open":39.84,"volume":63342}]},{"date":"2019-03-12","estimated":-0.28,"reported":-0.35,"pre":[{"timestamp":1551105000,"date":"2019-02-25","index":5084,"close":45.36,"high":45.84,"low":44.4,"open":44.88,"volume":123592},{"timestamp":1551191400,"date":"2019-02-26","index":5085,"close":44.88,"high":45.72,"low":44.76,"open":45.24,"volume":210450},{"timestamp":1551277800,"date":"2019-02-27","index":5086,"close":44.76,"high":45.24,"low":44.04,"open":44.64,"volume":116608},{"timestamp":1551364200,"date":"2019-02-28","index":5087,"close":43.92,"high":44.88,"low":43.8,"open":44.64,"volume":119175},{"timestamp":1551450600,"date":"2019-03-01","index":5088,"close":45.48,"high":45.6,"low":43.92,"open":44.28,"volume":233925},{"timestamp":1551709800,"date":"2019-03-04","index":5089,"close":44.04,"high":45.72,"low":43.08,"open":45.6,"volume":153250},{"timestamp":1551796200,"date":"2019-03-05","index":5090,"close":43.32,"high":44.4,"low":43.2,"open":44.16,"volume":97842},{"timestamp":1551882600,"date":"2019-03-06","index":5091,"close":41.04,"high":43.68,"low":40.32,"open":43.44,"volume":194458},{"timestamp":1551969000,"date":"2019-03-07","index":5092,"close":42.6,"high":42.6,"low":39.72,"open":41.04,"volume":99458},{"timestamp":1552055400,"date":"2019-03-08","index":5093,"close":40.08,"high":42.48,"low":39.96,"open":42,"volume":122925},{"timestamp":1552311000,"date":"2019-03-11","index":5094,"close":42.24,"high":42.36,"low":39.72,"open":40.32,"volume":101475}],"post":[{"timestamp":1552397400,"date":"2019-03-12","index":5095,"close":42.72,"high":42.72,"low":40.2,"open":42.6,"volume":69408},{"timestamp":1552483800,"date":"2019-03-13","index":5096,"close":43.8,"high":44.04,"low":36.24,"open":40.2,"volume":215450},{"timestamp":1552570200,"date":"2019-03-14","index":5097,"close":43.44,"high":43.68,"low":43.08,"open":43.2,"volume":61100},{"timestamp":1552656600,"date":"2019-03-15","index":5098,"close":42.24,"high":43.44,"low":41.88,"open":43.44,"volume":230850},{"timestamp":1552915800,"date":"2019-03-18","index":5099,"close":42.24,"high":43.2,"low":41.28,"open":42.6,"volume":64500},{"timestamp":1553002200,"date":"2019-03-19","index":5100,"close":43.2,"high":43.44,"low":41.76,"open":42.24,"volume":68442},{"timestamp":1553088600,"date":"2019-03-20","index":5101,"close":43.2,"high":44.16,"low":42.84,"open":43.2,"volume":73492},{"timestamp":1553175000,"date":"2019-03-21","index":5102,"close":44.64,"high":46.92,"low":42.48,"open":46.08,"volume":204508},{"timestamp":1553261400,"date":"2019-03-22","index":5103,"close":43.44,"high":44.52,"low":42.24,"open":44.4,"volume":158675},{"timestamp":1553520600,"date":"2019-03-25","index":5104,"close":43.44,"high":44.28,"low":42.12,"open":43.32,"volume":110800},{"timestamp":1553607000,"date":"2019-03-26","index":5105,"close":44.76,"high":45.6,"low":44.04,"open":45.6,"volume":128725}]},{"date":"2018-11-08","estimated":-0.3,"reported":-0.27,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":5002,"close":57.48,"high":62.88,"low":57.48,"open":62.88,"volume":108033},{"timestamp":1540474200,"date":"2018-10-25","index":5003,"close":60.12,"high":60.96,"low":57.84,"open":57.84,"volume":75933},{"timestamp":1540560600,"date":"2018-10-26","index":5004,"close":60.48,"high":61.68,"low":58.2,"open":59.16,"volume":62092},{"timestamp":1540819800,"date":"2018-10-29","index":5005,"close":59.16,"high":61.56,"low":57.96,"open":60.72,"volume":61975},{"timestamp":1540906200,"date":"2018-10-30","index":5006,"close":59.64,"high":61.44,"low":58.32,"open":59.04,"volume":53950},{"timestamp":1540992600,"date":"2018-10-31","index":5007,"close":59.16,"high":60.72,"low":59.04,"open":60.24,"volume":60708},{"timestamp":1541079000,"date":"2018-11-01","index":5008,"close":60.72,"high":61.56,"low":59.52,"open":59.52,"volume":68250},{"timestamp":1541165400,"date":"2018-11-02","index":5009,"close":61.8,"high":63.36,"low":60.96,"open":60.96,"volume":74783},{"timestamp":1541428200,"date":"2018-11-05","index":5010,"close":61.68,"high":62.76,"low":59.88,"open":61.92,"volume":78550},{"timestamp":1541514600,"date":"2018-11-06","index":5011,"close":60.36,"high":61.8,"low":60,"open":61.32,"volume":51092},{"timestamp":1541601000,"date":"2018-11-07","index":5012,"close":62.76,"high":62.88,"low":60.6,"open":60.96,"volume":72608}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":5013,"close":62.28,"high":63.96,"low":61.44,"open":62.88,"volume":68133},{"timestamp":1541773800,"date":"2018-11-09","index":5014,"close":63.48,"high":66,"low":58.32,"open":60,"volume":161558},{"timestamp":1542033000,"date":"2018-11-12","index":5015,"close":59.04,"high":64.32,"low":58.68,"open":64.32,"volume":92817},{"timestamp":1542119400,"date":"2018-11-13","index":5016,"close":58.08,"high":60,"low":57.48,"open":59.28,"volume":49375},{"timestamp":1542205800,"date":"2018-11-14","index":5017,"close":58.92,"high":60.36,"low":57.12,"open":59.28,"volume":65725},{"timestamp":1542292200,"date":"2018-11-15","index":5018,"close":60.36,"high":60.36,"low":57.6,"open":58.68,"volume":59508},{"timestamp":1542378600,"date":"2018-11-16","index":5019,"close":61.44,"high":61.8,"low":59.64,"open":59.76,"volume":54883},{"timestamp":1542637800,"date":"2018-11-19","index":5020,"close":60.12,"high":61.8,"low":59.16,"open":60.96,"volume":54217},{"timestamp":1542724200,"date":"2018-11-20","index":5021,"close":60.36,"high":61.32,"low":58.44,"open":58.8,"volume":83050},{"timestamp":1542810600,"date":"2018-11-21","index":5022,"close":61.56,"high":62.04,"low":60.36,"open":61.2,"volume":65108},{"timestamp":1542983400,"date":"2018-11-23","index":5023,"close":62.04,"high":63.12,"low":60.84,"open":60.84,"volume":42233}]},{"date":"2018-08-07","estimated":-0.22,"reported":-0.07,"pre":[{"timestamp":1532352600,"date":"2018-07-23","index":4936,"close":51.72,"high":51.84,"low":50.16,"open":51.72,"volume":28450},{"timestamp":1532439000,"date":"2018-07-24","index":4937,"close":51,"high":52.2,"low":50.4,"open":52.08,"volume":31892},{"timestamp":1532525400,"date":"2018-07-25","index":4938,"close":51,"high":51.6,"low":50.04,"open":50.64,"volume":44458},{"timestamp":1532611800,"date":"2018-07-26","index":4939,"close":49.56,"high":50.88,"low":49.2,"open":50.88,"volume":49017},{"timestamp":1532698200,"date":"2018-07-27","index":4940,"close":47.76,"high":49.44,"low":46.68,"open":49.44,"volume":96792},{"timestamp":1532957400,"date":"2018-07-30","index":4941,"close":48.72,"high":49.2,"low":47.16,"open":47.76,"volume":68025},{"timestamp":1533043800,"date":"2018-07-31","index":4942,"close":48.12,"high":49.44,"low":47.64,"open":49.08,"volume":47008},{"timestamp":1533130200,"date":"2018-08-01","index":4943,"close":47.4,"high":48.84,"low":47.28,"open":48,"volume":46583},{"timestamp":1533216600,"date":"2018-08-02","index":4944,"close":47.64,"high":48.12,"low":46.44,"open":47.4,"volume":43642},{"timestamp":1533303000,"date":"2018-08-03","index":4945,"close":47.28,"high":48.48,"low":46.92,"open":47.88,"volume":43117},{"timestamp":1533562200,"date":"2018-08-06","index":4946,"close":47.04,"high":47.76,"low":46.2,"open":47.52,"volume":58942}],"post":[{"timestamp":1533648600,"date":"2018-08-07","index":4947,"close":48.24,"high":49.32,"low":47.28,"open":47.76,"volume":58183},{"timestamp":1533735000,"date":"2018-08-08","index":4948,"close":53.76,"high":54.84,"low":50.4,"open":51,"volume":183208},{"timestamp":1533821400,"date":"2018-08-09","index":4949,"close":52.32,"high":54.96,"low":52.2,"open":53.52,"volume":92783},{"timestamp":1533907800,"date":"2018-08-10","index":4950,"close":53.52,"high":53.76,"low":51.6,"open":52.2,"volume":34733},{"timestamp":1534167000,"date":"2018-08-13","index":4951,"close":53.04,"high":54,"low":52.68,"open":53.64,"volume":52625},{"timestamp":1534253400,"date":"2018-08-14","index":4952,"close":53.88,"high":54.48,"low":53.16,"open":53.28,"volume":31900},{"timestamp":1534339800,"date":"2018-08-15","index":4953,"close":53.16,"high":55.2,"low":52.56,"open":53.88,"volume":42475},{"timestamp":1534426200,"date":"2018-08-16","index":4954,"close":54,"high":54.84,"low":52.32,"open":54.36,"volume":61425},{"timestamp":1534512600,"date":"2018-08-17","index":4955,"close":53.16,"high":54,"low":52.8,"open":53.64,"volume":48008},{"timestamp":1534771800,"date":"2018-08-20","index":4956,"close":52.68,"high":53.04,"low":51.6,"open":52.92,"volume":43725},{"timestamp":1534858200,"date":"2018-08-21","index":4957,"close":54.48,"high":54.48,"low":52.08,"open":52.44,"volume":50358}]},{"date":"2018-05-09","estimated":-0.11,"reported":-0.36,"pre":[{"timestamp":1524576600,"date":"2018-04-24","index":4874,"close":54.72,"high":56.4,"low":53.4,"open":55.92,"volume":83933},{"timestamp":1524663000,"date":"2018-04-25","index":4875,"close":53.52,"high":55.08,"low":53.4,"open":54.72,"volume":78800},{"timestamp":1524749400,"date":"2018-04-26","index":4876,"close":53.64,"high":55.56,"low":53.4,"open":54,"volume":76733},{"timestamp":1524835800,"date":"2018-04-27","index":4877,"close":53.28,"high":54.6,"low":52.44,"open":53.76,"volume":57217},{"timestamp":1525095000,"date":"2018-04-30","index":4878,"close":52.68,"high":53.88,"low":52.56,"open":53.64,"volume":45383},{"timestamp":1525181400,"date":"2018-05-01","index":4879,"close":53.4,"high":53.4,"low":51.96,"open":52.56,"volume":47108},{"timestamp":1525267800,"date":"2018-05-02","index":4880,"close":54,"high":55.32,"low":52.92,"open":53.16,"volume":57150},{"timestamp":1525354200,"date":"2018-05-03","index":4881,"close":53.64,"high":54.96,"low":53.16,"open":54,"volume":58117},{"timestamp":1525440600,"date":"2018-05-04","index":4882,"close":54.48,"high":55.32,"low":53.4,"open":53.4,"volume":48567},{"timestamp":1525699800,"date":"2018-05-07","index":4883,"close":55.32,"high":56.28,"low":54.96,"open":54.96,"volume":45517},{"timestamp":1525786200,"date":"2018-05-08","index":4884,"close":56.16,"high":56.4,"low":54.96,"open":55.44,"volume":38350}],"post":[{"timestamp":1525872600,"date":"2018-05-09","index":4885,"close":57.96,"high":58.56,"low":55.8,"open":55.8,"volume":82133},{"timestamp":1525959000,"date":"2018-05-10","index":4886,"close":52.68,"high":54.96,"low":51.84,"open":54.12,"volume":110658},{"timestamp":1526045400,"date":"2018-05-11","index":4887,"close":54.72,"high":54.96,"low":52.68,"open":52.8,"volume":61350},{"timestamp":1526304600,"date":"2018-05-14","index":4888,"close":56.76,"high":57,"low":54.6,"open":54.72,"volume":84642},{"timestamp":1526391000,"date":"2018-05-15","index":4889,"close":60,"high":62.04,"low":57.84,"open":60,"volume":319117},{"timestamp":1526477400,"date":"2018-05-16","index":4890,"close":61.2,"high":61.8,"low":59.76,"open":60,"volume":134567},{"timestamp":1526563800,"date":"2018-05-17","index":4891,"close":60.48,"high":62.76,"low":59.52,"open":61.56,"volume":116517},{"timestamp":1526650200,"date":"2018-05-18","index":4892,"close":59.88,"high":61.44,"low":58.92,"open":61.2,"volume":80258},{"timestamp":1526909400,"date":"2018-05-21","index":4893,"close":57.72,"high":60.6,"low":57.24,"open":60.48,"volume":69550},{"timestamp":1526995800,"date":"2018-05-22","index":4894,"close":58.08,"high":59.28,"low":57.6,"open":57.72,"volume":60792},{"timestamp":1527082200,"date":"2018-05-23","index":4895,"close":58.32,"high":58.68,"low":57.72,"open":57.72,"volume":41792}]},{"date":"2018-03-14","estimated":-0.3,"reported":-0.23,"pre":[{"timestamp":1519741800,"date":"2018-02-27","index":4835,"close":49.56,"high":51.84,"low":49.44,"open":51.48,"volume":50292},{"timestamp":1519828200,"date":"2018-02-28","index":4836,"close":49.2,"high":50.76,"low":49.08,"open":49.56,"volume":65358},{"timestamp":1519914600,"date":"2018-03-01","index":4837,"close":48.96,"high":50.88,"low":47.76,"open":49.32,"volume":68783},{"timestamp":1520001000,"date":"2018-03-02","index":4838,"close":50.52,"high":50.64,"low":48.36,"open":48.36,"volume":99567},{"timestamp":1520260200,"date":"2018-03-05","index":4839,"close":51.48,"high":51.72,"low":50.16,"open":50.16,"volume":48367},{"timestamp":1520346600,"date":"2018-03-06","index":4840,"close":52.68,"high":52.8,"low":50.4,"open":51.72,"volume":63675},{"timestamp":1520433000,"date":"2018-03-07","index":4841,"close":53.28,"high":53.4,"low":51.36,"open":52.08,"volume":50750},{"timestamp":1520519400,"date":"2018-03-08","index":4842,"close":53.52,"high":53.88,"low":52.2,"open":53.4,"volume":72475},{"timestamp":1520605800,"date":"2018-03-09","index":4843,"close":54.12,"high":54.48,"low":52.8,"open":54,"volume":66758},{"timestamp":1520861400,"date":"2018-03-12","index":4844,"close":56.16,"high":56.64,"low":53.16,"open":54.48,"volume":90108},{"timestamp":1520947800,"date":"2018-03-13","index":4845,"close":54.48,"high":57.96,"low":54.12,"open":56.52,"volume":73317}],"post":[{"timestamp":1521034200,"date":"2018-03-14","index":4846,"close":53.64,"high":56.28,"low":52.08,"open":55.8,"volume":81375},{"timestamp":1521120600,"date":"2018-03-15","index":4847,"close":58.08,"high":58.8,"low":51.48,"open":55.8,"volume":152275},{"timestamp":1521207000,"date":"2018-03-16","index":4848,"close":61.8,"high":63.6,"low":57.96,"open":58.2,"volume":239100},{"timestamp":1521466200,"date":"2018-03-19","index":4849,"close":61.32,"high":62.88,"low":60.12,"open":61.44,"volume":91308},{"timestamp":1521552600,"date":"2018-03-20","index":4850,"close":60,"high":66.36,"low":59.16,"open":64.2,"volume":183492},{"timestamp":1521639000,"date":"2018-03-21","index":4851,"close":61.2,"high":61.8,"low":58.32,"open":59.76,"volume":68133},{"timestamp":1521725400,"date":"2018-03-22","index":4852,"close":63,"high":64.56,"low":60.48,"open":60.96,"volume":122808},{"timestamp":1521811800,"date":"2018-03-23","index":4853,"close":57.24,"high":63,"low":57.12,"open":62.88,"volume":161725},{"timestamp":1522071000,"date":"2018-03-26","index":4854,"close":56.76,"high":58.68,"low":55.56,"open":58.2,"volume":98550},{"timestamp":1522157400,"date":"2018-03-27","index":4855,"close":56.76,"high":58.8,"low":56.28,"open":56.88,"volume":77533},{"timestamp":1522243800,"date":"2018-03-28","index":4856,"close":56.52,"high":57.48,"low":55.68,"open":56.64,"volume":63042}]},{"date":"2017-11-08","estimated":-0.25,"reported":-0.39,"pre":[{"timestamp":1508851800,"date":"2017-10-24","index":4750,"close":69.48,"high":72.48,"low":69.36,"open":71.76,"volume":139600},{"timestamp":1508938200,"date":"2017-10-25","index":4751,"close":68.16,"high":70.56,"low":67.56,"open":69.48,"volume":95675},{"timestamp":1509024600,"date":"2017-10-26","index":4752,"close":67.44,"high":68.28,"low":66.6,"open":67.92,"volume":60325},{"timestamp":1509111000,"date":"2017-10-27","index":4753,"close":69.96,"high":70.32,"low":67.56,"open":67.8,"volume":83858},{"timestamp":1509370200,"date":"2017-10-30","index":4754,"close":69.84,"high":70.44,"low":68.64,"open":69.36,"volume":53542},{"timestamp":1509456600,"date":"2017-10-31","index":4755,"close":69.96,"high":71.04,"low":69.36,"open":70.2,"volume":58200},{"timestamp":1509543000,"date":"2017-11-01","index":4756,"close":68.4,"high":70.56,"low":68.04,"open":70.2,"volume":61425},{"timestamp":1509629400,"date":"2017-11-02","index":4757,"close":69,"high":69.24,"low":67.68,"open":68.52,"volume":49292},{"timestamp":1509715800,"date":"2017-11-03","index":4758,"close":69.24,"high":69.72,"low":68.16,"open":68.88,"volume":89350},{"timestamp":1509978600,"date":"2017-11-06","index":4759,"close":67.92,"high":69.6,"low":67.92,"open":69.12,"volume":53167},{"timestamp":1510065000,"date":"2017-11-07","index":4760,"close":63.72,"high":67.92,"low":63.6,"open":67.68,"volume":117183}],"post":[{"timestamp":1510151400,"date":"2017-11-08","index":4761,"close":63.96,"high":64.92,"low":62.64,"open":64.44,"volume":83575},{"timestamp":1510237800,"date":"2017-11-09","index":4762,"close":53.16,"high":61.2,"low":52.8,"open":60,"volume":316758},{"timestamp":1510324200,"date":"2017-11-10","index":4763,"close":56.88,"high":57.24,"low":53.4,"open":54.36,"volume":164150},{"timestamp":1510583400,"date":"2017-11-13","index":4764,"close":54.6,"high":58.44,"low":54.48,"open":57.24,"volume":99908},{"timestamp":1510669800,"date":"2017-11-14","index":4765,"close":51.72,"high":54.72,"low":50.4,"open":54.6,"volume":139900},{"timestamp":1510756200,"date":"2017-11-15","index":4766,"close":53.76,"high":54.6,"low":51.24,"open":51.36,"volume":94458},{"timestamp":1510842600,"date":"2017-11-16","index":4767,"close":55.68,"high":56.4,"low":54.12,"open":54.48,"volume":87092},{"timestamp":1510929000,"date":"2017-11-17","index":4768,"close":56.64,"high":57.48,"low":55.44,"open":55.44,"volume":76950},{"timestamp":1511188200,"date":"2017-11-20","index":4769,"close":54.72,"high":57.12,"low":54,"open":56.88,"volume":88533},{"timestamp":1511274600,"date":"2017-11-21","index":4770,"close":55.68,"high":56.88,"low":54.96,"open":55.44,"volume":89517},{"timestamp":1511361000,"date":"2017-11-22","index":4771,"close":55.08,"high":56.52,"low":54.84,"open":55.8,"volume":65708}]},{"date":"2017-08-08","estimated":-0.19,"reported":-0.13,"pre":[{"timestamp":1500903000,"date":"2017-07-24","index":4685,"close":71.52,"high":72.36,"low":70.2,"open":72.24,"volume":219942},{"timestamp":1500989400,"date":"2017-07-25","index":4686,"close":71.64,"high":72.36,"low":70.8,"open":72,"volume":130633},{"timestamp":1501075800,"date":"2017-07-26","index":4687,"close":71.28,"high":72.48,"low":70.8,"open":71.52,"volume":145817},{"timestamp":1501162200,"date":"2017-07-27","index":4688,"close":66.12,"high":72.12,"low":66,"open":72,"volume":270283},{"timestamp":1501248600,"date":"2017-07-28","index":4689,"close":66.24,"high":68.88,"low":66,"open":66.36,"volume":183167},{"timestamp":1501507800,"date":"2017-07-31","index":4690,"close":66.72,"high":68.28,"low":66.12,"open":66.48,"volume":91400},{"timestamp":1501594200,"date":"2017-08-01","index":4691,"close":66.72,"high":67.44,"low":64.08,"open":66.72,"volume":238808},{"timestamp":1501680600,"date":"2017-08-02","index":4692,"close":64.68,"high":68.04,"low":64.32,"open":66.84,"volume":89608},{"timestamp":1501767000,"date":"2017-08-03","index":4693,"close":65.76,"high":66.96,"low":63.84,"open":64.44,"volume":111942},{"timestamp":1501853400,"date":"2017-08-04","index":4694,"close":67.56,"high":67.8,"low":65.52,"open":66.36,"volume":71117},{"timestamp":1502112600,"date":"2017-08-07","index":4695,"close":67.68,"high":68.64,"low":67.56,"open":67.68,"volume":78742}],"post":[{"timestamp":1502199000,"date":"2017-08-08","index":4696,"close":65.16,"high":68.4,"low":65.04,"open":67.68,"volume":113492},{"timestamp":1502285400,"date":"2017-08-09","index":4697,"close":67.56,"high":69.6,"low":65.04,"open":67.68,"volume":119092},{"timestamp":1502371800,"date":"2017-08-10","index":4698,"close":65.88,"high":67.8,"low":64.56,"open":67.32,"volume":113767},{"timestamp":1502458200,"date":"2017-08-11","index":4699,"close":66.72,"high":67.8,"low":65.28,"open":65.88,"volume":89758},{"timestamp":1502717400,"date":"2017-08-14","index":4700,"close":67.68,"high":68.64,"low":66.84,"open":66.84,"volume":66633},{"timestamp":1502803800,"date":"2017-08-15","index":4701,"close":67.68,"high":68.52,"low":67.32,"open":67.68,"volume":48150},{"timestamp":1502890200,"date":"2017-08-16","index":4702,"close":66.24,"high":69,"low":66.12,"open":67.68,"volume":85825},{"timestamp":1502976600,"date":"2017-08-17","index":4703,"close":64.32,"high":67.44,"low":64.32,"open":66.12,"volume":70950},{"timestamp":1503063000,"date":"2017-08-18","index":4704,"close":65.4,"high":66.72,"low":63.36,"open":63.6,"volume":69875},{"timestamp":1503322200,"date":"2017-08-21","index":4705,"close":65.52,"high":66,"low":64.32,"open":65.4,"volume":51642},{"timestamp":1503408600,"date":"2017-08-22","index":4706,"close":66.72,"high":67.08,"low":65.52,"open":65.64,"volume":67417}]},{"date":"2017-05-10","estimated":-0.31,"reported":-0.31,"pre":[{"timestamp":1493127000,"date":"2017-04-25","index":4623,"close":81.48,"high":82.56,"low":78.36,"open":78.96,"volume":112600},{"timestamp":1493213400,"date":"2017-04-26","index":4624,"close":80.04,"high":82.2,"low":79.8,"open":81.6,"volume":72392},{"timestamp":1493299800,"date":"2017-04-27","index":4625,"close":77.16,"high":80.64,"low":76.92,"open":80.16,"volume":56000},{"timestamp":1493386200,"date":"2017-04-28","index":4626,"close":75.48,"high":77.4,"low":74.64,"open":77.16,"volume":50250},{"timestamp":1493645400,"date":"2017-05-01","index":4627,"close":76.44,"high":76.44,"low":75.24,"open":76.2,"volume":32708},{"timestamp":1493731800,"date":"2017-05-02","index":4628,"close":75.48,"high":77.4,"low":74.64,"open":76.32,"volume":38117},{"timestamp":1493818200,"date":"2017-05-03","index":4629,"close":75.72,"high":76.44,"low":75,"open":75,"volume":31800},{"timestamp":1493904600,"date":"2017-05-04","index":4630,"close":78.72,"high":78.96,"low":75.48,"open":75.72,"volume":46325},{"timestamp":1493991000,"date":"2017-05-05","index":4631,"close":77.64,"high":79.08,"low":76.44,"open":78.72,"volume":37258},{"timestamp":1494250200,"date":"2017-05-08","index":4632,"close":75.48,"high":79.56,"low":75.36,"open":79.32,"volume":45175},{"timestamp":1494336600,"date":"2017-05-09","index":4633,"close":76.56,"high":76.56,"low":74.4,"open":75.6,"volume":46867}],"post":[{"timestamp":1494423000,"date":"2017-05-10","index":4634,"close":76.68,"high":77.64,"low":75.48,"open":75.6,"volume":40967},{"timestamp":1494509400,"date":"2017-05-11","index":4635,"close":81,"high":81.48,"low":76.68,"open":78,"volume":86792},{"timestamp":1494595800,"date":"2017-05-12","index":4636,"close":85.68,"high":89.4,"low":80.76,"open":81,"volume":237867},{"timestamp":1494855000,"date":"2017-05-15","index":4637,"close":88.2,"high":89.04,"low":84.96,"open":85.56,"volume":89300},{"timestamp":1494941400,"date":"2017-05-16","index":4638,"close":88.08,"high":88.92,"low":86.64,"open":88.44,"volume":59233},{"timestamp":1495027800,"date":"2017-05-17","index":4639,"close":86.64,"high":88.32,"low":85.56,"open":86.4,"volume":76167},{"timestamp":1495114200,"date":"2017-05-18","index":4640,"close":88.44,"high":88.8,"low":85.92,"open":86.52,"volume":56133},{"timestamp":1495200600,"date":"2017-05-19","index":4641,"close":86.04,"high":90.24,"low":85.92,"open":88.68,"volume":60008},{"timestamp":1495459800,"date":"2017-05-22","index":4642,"close":85.08,"high":87.84,"low":84.24,"open":86.4,"volume":58625},{"timestamp":1495546200,"date":"2017-05-23","index":4643,"close":85.56,"high":85.92,"low":84.36,"open":85.44,"volume":34367},{"timestamp":1495632600,"date":"2017-05-24","index":4644,"close":104.16,"high":118.32,"low":102.84,"open":115.8,"volume":2384517}]},{"date":"2017-03-15","estimated":-0.3,"reported":-0.35,"pre":[{"timestamp":1488292200,"date":"2017-02-28","index":4584,"close":84.6,"high":86.04,"low":83.04,"open":85.68,"volume":69708},{"timestamp":1488378600,"date":"2017-03-01","index":4585,"close":84.84,"high":86.76,"low":84.48,"open":85.8,"volume":56783},{"timestamp":1488465000,"date":"2017-03-02","index":4586,"close":82.56,"high":85.8,"low":82.2,"open":84.6,"volume":45708},{"timestamp":1488551400,"date":"2017-03-03","index":4587,"close":83.4,"high":83.76,"low":81.72,"open":82.56,"volume":39833},{"timestamp":1488810600,"date":"2017-03-06","index":4588,"close":82.08,"high":83.88,"low":81.84,"open":82.56,"volume":36867},{"timestamp":1488897000,"date":"2017-03-07","index":4589,"close":79.68,"high":82.32,"low":79.32,"open":81.84,"volume":68700},{"timestamp":1488983400,"date":"2017-03-08","index":4590,"close":79.8,"high":81.84,"low":79.32,"open":79.92,"volume":76542},{"timestamp":1489069800,"date":"2017-03-09","index":4591,"close":79.32,"high":80.4,"low":78,"open":79.56,"volume":52883},{"timestamp":1489156200,"date":"2017-03-10","index":4592,"close":80.16,"high":80.76,"low":78,"open":79.92,"volume":45958},{"timestamp":1489411800,"date":"2017-03-13","index":4593,"close":80.4,"high":81.24,"low":79.32,"open":80.28,"volume":37425},{"timestamp":1489498200,"date":"2017-03-14","index":4594,"close":79.32,"high":80.76,"low":79.2,"open":79.92,"volume":44825}],"post":[{"timestamp":1489584600,"date":"2017-03-15","index":4595,"close":82.44,"high":82.56,"low":79.2,"open":79.32,"volume":64650},{"timestamp":1489671000,"date":"2017-03-16","index":4596,"close":74.52,"high":79.08,"low":72.6,"open":78.6,"volume":201650},{"timestamp":1489757400,"date":"2017-03-17","index":4597,"close":73.56,"high":74.64,"low":72.48,"open":73.2,"volume":99700},{"timestamp":1490016600,"date":"2017-03-20","index":4598,"close":73.2,"high":73.68,"low":72,"open":73.2,"volume":67208},{"timestamp":1490103000,"date":"2017-03-21","index":4599,"close":70.32,"high":74.4,"low":70.2,"open":73.2,"volume":118992},{"timestamp":1490189400,"date":"2017-03-22","index":4600,"close":71.04,"high":72.6,"low":69.96,"open":70.8,"volume":67542},{"timestamp":1490275800,"date":"2017-03-23","index":4601,"close":71.4,"high":72.84,"low":70.44,"open":71.04,"volume":48358},{"timestamp":1490362200,"date":"2017-03-24","index":4602,"close":72.6,"high":72.84,"low":71.04,"open":71.52,"volume":52625},{"timestamp":1490621400,"date":"2017-03-27","index":4603,"close":75.12,"high":75.48,"low":71.04,"open":71.4,"volume":60092},{"timestamp":1490707800,"date":"2017-03-28","index":4604,"close":76.8,"high":78,"low":73.8,"open":75.24,"volume":112842},{"timestamp":1490794200,"date":"2017-03-29","index":4605,"close":78.84,"high":79.32,"low":76.2,"open":77.28,"volume":75167}]},{"date":"2016-11-09","estimated":-0.27,"reported":-0.28,"pre":[{"timestamp":1477402200,"date":"2016-10-25","index":4499,"close":81.84,"high":85.8,"low":81.6,"open":84.24,"volume":117467},{"timestamp":1477488600,"date":"2016-10-26","index":4500,"close":81.6,"high":83.52,"low":80.16,"open":81.72,"volume":101092},{"timestamp":1477575000,"date":"2016-10-27","index":4501,"close":76.92,"high":82.56,"low":76.08,"open":82.56,"volume":136700},{"timestamp":1477661400,"date":"2016-10-28","index":4502,"close":77.16,"high":78.36,"low":75.6,"open":76.68,"volume":73300},{"timestamp":1477920600,"date":"2016-10-31","index":4503,"close":77.64,"high":78.6,"low":76.56,"open":77.16,"volume":56117},{"timestamp":1478007000,"date":"2016-11-01","index":4504,"close":79.08,"high":79.8,"low":76.8,"open":78,"volume":73550},{"timestamp":1478093400,"date":"2016-11-02","index":4505,"close":78,"high":79.32,"low":77.64,"open":78,"volume":65258},{"timestamp":1478179800,"date":"2016-11-03","index":4506,"close":71.76,"high":78,"low":71.76,"open":76.92,"volume":168567},{"timestamp":1478266200,"date":"2016-11-04","index":4507,"close":76.08,"high":76.2,"low":71.76,"open":71.76,"volume":88425},{"timestamp":1478529000,"date":"2016-11-07","index":4508,"close":78.84,"high":79.2,"low":77.28,"open":78.48,"volume":86000},{"timestamp":1478615400,"date":"2016-11-08","index":4509,"close":78.84,"high":80.52,"low":77.88,"open":78.24,"volume":80633}],"post":[{"timestamp":1478701800,"date":"2016-11-09","index":4510,"close":89.16,"high":90.36,"low":76.2,"open":76.8,"volume":204675},{"timestamp":1478788200,"date":"2016-11-10","index":4511,"close":93.6,"high":94.68,"low":89.28,"open":90.36,"volume":130283},{"timestamp":1478874600,"date":"2016-11-11","index":4512,"close":93.84,"high":95.28,"low":90.36,"open":93.36,"volume":109492},{"timestamp":1479133800,"date":"2016-11-14","index":4513,"close":99.96,"high":101.04,"low":94.8,"open":97.92,"volume":125700},{"timestamp":1479220200,"date":"2016-11-15","index":4514,"close":96.6,"high":100.44,"low":93.96,"open":100.2,"volume":84850},{"timestamp":1479306600,"date":"2016-11-16","index":4515,"close":93.24,"high":97.44,"low":93.12,"open":94.68,"volume":64475},{"timestamp":1479393000,"date":"2016-11-17","index":4516,"close":96.24,"high":97.2,"low":93,"open":93.72,"volume":55433},{"timestamp":1479479400,"date":"2016-11-18","index":4517,"close":95.76,"high":96.6,"low":93.96,"open":96.12,"volume":64317},{"timestamp":1479738600,"date":"2016-11-21","index":4518,"close":95.52,"high":95.76,"low":93.48,"open":94.8,"volume":57833},{"timestamp":1479825000,"date":"2016-11-22","index":4519,"close":93.12,"high":96.12,"low":92.52,"open":95.16,"volume":67742},{"timestamp":1479911400,"date":"2016-11-23","index":4520,"close":93,"high":94.08,"low":87.6,"open":90,"volume":66683}]},{"date":"2016-08-08","estimated":-0.21,"reported":-0.26,"pre":[{"timestamp":1469194200,"date":"2016-07-22","index":4433,"close":109.56,"high":111,"low":108,"open":109.56,"volume":46142},{"timestamp":1469453400,"date":"2016-07-25","index":4434,"close":109.8,"high":112.8,"low":108.36,"open":109.8,"volume":56958},{"timestamp":1469539800,"date":"2016-07-26","index":4435,"close":114.6,"high":116.88,"low":110.04,"open":110.88,"volume":155808},{"timestamp":1469626200,"date":"2016-07-27","index":4436,"close":115.8,"high":117.6,"low":113.28,"open":116.88,"volume":100017},{"timestamp":1469712600,"date":"2016-07-28","index":4437,"close":115.44,"high":118.08,"low":114.12,"open":116.28,"volume":49633},{"timestamp":1469799000,"date":"2016-07-29","index":4438,"close":118.56,"high":119.16,"low":113.16,"open":114.48,"volume":123992},{"timestamp":1470058200,"date":"2016-08-01","index":4439,"close":125.04,"high":126,"low":120.72,"open":122.4,"volume":209525},{"timestamp":1470144600,"date":"2016-08-02","index":4440,"close":121.92,"high":132,"low":119.04,"open":129.12,"volume":235650},{"timestamp":1470231000,"date":"2016-08-03","index":4441,"close":115.2,"high":116.88,"low":109.8,"open":115.32,"volume":254833},{"timestamp":1470317400,"date":"2016-08-04","index":4442,"close":115.68,"high":119.28,"low":115.2,"open":117.96,"volume":122900},{"timestamp":1470403800,"date":"2016-08-05","index":4443,"close":118.2,"high":118.68,"low":115.2,"open":117,"volume":129183}],"post":[{"timestamp":1470663000,"date":"2016-08-08","index":4444,"close":112.2,"high":119.4,"low":109.44,"open":118.8,"volume":179942},{"timestamp":1470749400,"date":"2016-08-09","index":4445,"close":108.6,"high":109.08,"low":102.24,"open":108.6,"volume":169583},{"timestamp":1470835800,"date":"2016-08-10","index":4446,"close":105.36,"high":109.2,"low":104.88,"open":108.84,"volume":115017},{"timestamp":1470922200,"date":"2016-08-11","index":4447,"close":107.52,"high":108.84,"low":103.68,"open":106.2,"volume":93983},{"timestamp":1471008600,"date":"2016-08-12","index":4448,"close":107.4,"high":108.6,"low":105.96,"open":106.92,"volume":51158},{"timestamp":1471267800,"date":"2016-08-15","index":4449,"close":106.56,"high":109.44,"low":106.32,"open":107.4,"volume":73800},{"timestamp":1471354200,"date":"2016-08-16","index":4450,"close":105.12,"high":107.52,"low":105,"open":106.08,"volume":63592},{"timestamp":1471440600,"date":"2016-08-17","index":4451,"close":102.96,"high":105.96,"low":102.36,"open":105,"volume":76533},{"timestamp":1471527000,"date":"2016-08-18","index":4452,"close":104.28,"high":105,"low":102.12,"open":102.96,"volume":60800},{"timestamp":1471613400,"date":"2016-08-19","index":4453,"close":102.84,"high":103.92,"low":102,"open":103.56,"volume":62517},{"timestamp":1471872600,"date":"2016-08-22","index":4454,"close":108.72,"high":109.32,"low":102.24,"open":104.16,"volume":130592}]},{"date":"2016-05-09","estimated":-0.14,"reported":-0.11,"pre":[{"timestamp":1461331800,"date":"2016-04-22","index":4370,"close":123.96,"high":125.28,"low":120.48,"open":122.52,"volume":118183},{"timestamp":1461591000,"date":"2016-04-25","index":4371,"close":125.88,"high":127.8,"low":122.4,"open":123,"volume":115958},{"timestamp":1461677400,"date":"2016-04-26","index":4372,"close":125.64,"high":127.8,"low":124.56,"open":126,"volume":94800},{"timestamp":1461763800,"date":"2016-04-27","index":4373,"close":131.16,"high":133.68,"low":125.28,"open":126.6,"volume":141650},{"timestamp":1461850200,"date":"2016-04-28","index":4374,"close":134.16,"high":140.28,"low":130.8,"open":132,"volume":180275},{"timestamp":1461936600,"date":"2016-04-29","index":4375,"close":125.76,"high":138,"low":122.4,"open":135.36,"volume":255417},{"timestamp":1462195800,"date":"2016-05-02","index":4376,"close":130.56,"high":130.8,"low":124.32,"open":127.44,"volume":109658},{"timestamp":1462282200,"date":"2016-05-03","index":4377,"close":124.32,"high":130.8,"low":124.32,"open":129,"volume":109775},{"timestamp":1462368600,"date":"2016-05-04","index":4378,"close":112.68,"high":125.88,"low":112.32,"open":123.96,"volume":225983},{"timestamp":1462455000,"date":"2016-05-05","index":4379,"close":108.96,"high":115.56,"low":105.6,"open":114.6,"volume":199125},{"timestamp":1462541400,"date":"2016-05-06","index":4380,"close":107.52,"high":109.68,"low":103.56,"open":106.68,"volume":100058}],"post":[{"timestamp":1462800600,"date":"2016-05-09","index":4381,"close":114.24,"high":119.88,"low":112.44,"open":116.76,"volume":184250},{"timestamp":1462887000,"date":"2016-05-10","index":4382,"close":112.56,"high":117.36,"low":109.8,"open":117,"volume":91708},{"timestamp":1462973400,"date":"2016-05-11","index":4383,"close":113.88,"high":117.36,"low":110.88,"open":112.92,"volume":85367},{"timestamp":1463059800,"date":"2016-05-12","index":4384,"close":112.68,"high":115.56,"low":109.56,"open":112.92,"volume":109050},{"timestamp":1463146200,"date":"2016-05-13","index":4385,"close":111.96,"high":115.2,"low":111,"open":112.32,"volume":92500},{"timestamp":1463405400,"date":"2016-05-16","index":4386,"close":119.16,"high":122.4,"low":115.8,"open":116.4,"volume":131875},{"timestamp":1463491800,"date":"2016-05-17","index":4387,"close":120.72,"high":123.48,"low":117,"open":118.92,"volume":98592},{"timestamp":1463578200,"date":"2016-05-18","index":4388,"close":123.72,"high":127.2,"low":120.96,"open":122.64,"volume":139742},{"timestamp":1463664600,"date":"2016-05-19","index":4389,"close":121.2,"high":124.8,"low":119.76,"open":124.08,"volume":79383},{"timestamp":1463751000,"date":"2016-05-20","index":4390,"close":125.4,"high":127.08,"low":120,"open":121.44,"volume":140125},{"timestamp":1464010200,"date":"2016-05-23","index":4391,"close":129.72,"high":133.68,"low":127.44,"open":129.48,"volume":182758}]},{"date":"2016-03-14","estimated":-0.2,"reported":-0.26,"pre":[{"timestamp":1456497000,"date":"2016-02-26","index":4331,"close":78,"high":78.72,"low":76.32,"open":78,"volume":67167},{"timestamp":1456756200,"date":"2016-02-29","index":4332,"close":75.6,"high":78.36,"low":75.48,"open":78,"volume":71333},{"timestamp":1456842600,"date":"2016-03-01","index":4333,"close":78.96,"high":78.96,"low":74.52,"open":75.72,"volume":80800},{"timestamp":1456929000,"date":"2016-03-02","index":4334,"close":83.64,"high":84.12,"low":77.76,"open":78.96,"volume":183233},{"timestamp":1457015400,"date":"2016-03-03","index":4335,"close":84.48,"high":86.4,"low":83.16,"open":85.44,"volume":186267},{"timestamp":1457101800,"date":"2016-03-04","index":4336,"close":84,"high":87.72,"low":82.2,"open":84.96,"volume":145583},{"timestamp":1457361000,"date":"2016-03-07","index":4337,"close":89.76,"high":90.6,"low":84,"open":84.24,"volume":162942},{"timestamp":1457447400,"date":"2016-03-08","index":4338,"close":82.8,"high":91.8,"low":82.32,"open":91.2,"volume":242667},{"timestamp":1457533800,"date":"2016-03-09","index":4339,"close":84.24,"high":85.44,"low":81.12,"open":84.84,"volume":131525},{"timestamp":1457620200,"date":"2016-03-10","index":4340,"close":80.4,"high":85.56,"low":79.32,"open":84.36,"volume":116025},{"timestamp":1457706600,"date":"2016-03-11","index":4341,"close":82.56,"high":83.04,"low":79.44,"open":83.04,"volume":87783}],"post":[{"timestamp":1457962200,"date":"2016-03-14","index":4342,"close":80.16,"high":82.08,"low":75,"open":78,"volume":161700},{"timestamp":1458048600,"date":"2016-03-15","index":4343,"close":78.48,"high":80.4,"low":77.04,"open":78.36,"volume":86233},{"timestamp":1458135000,"date":"2016-03-16","index":4344,"close":78.96,"high":81.36,"low":77.88,"open":77.88,"volume":83883},{"timestamp":1458221400,"date":"2016-03-17","index":4345,"close":83.76,"high":85.08,"low":77.52,"open":79.32,"volume":118958},{"timestamp":1458307800,"date":"2016-03-18","index":4346,"close":85.44,"high":86.4,"low":83.28,"open":84.6,"volume":183833},{"timestamp":1458567000,"date":"2016-03-21","index":4347,"close":87,"high":87.48,"low":83.28,"open":84.96,"volume":98042},{"timestamp":1458653400,"date":"2016-03-22","index":4348,"close":94.2,"high":95.4,"low":88.92,"open":90.36,"volume":313908},{"timestamp":1458739800,"date":"2016-03-23","index":4349,"close":91.44,"high":94.2,"low":91.2,"open":93.6,"volume":165575},{"timestamp":1458826200,"date":"2016-03-24","index":4350,"close":94.8,"high":94.8,"low":88.92,"open":91.44,"volume":110433},{"timestamp":1459171800,"date":"2016-03-28","index":4351,"close":96.24,"high":98.04,"low":93.72,"open":95.52,"volume":130508},{"timestamp":1459258200,"date":"2016-03-29","index":4352,"close":97.68,"high":97.8,"low":91.92,"open":95.28,"volume":132392}]},{"date":"2015-11-09","estimated":0.04,"reported":0.07,"pre":[{"timestamp":1445607000,"date":"2015-10-23","index":4246,"close":79.32,"high":80.52,"low":76.92,"open":77.4,"volume":143808},{"timestamp":1445866200,"date":"2015-10-26","index":4247,"close":78.84,"high":80.4,"low":77.64,"open":79.2,"volume":65892},{"timestamp":1445952600,"date":"2015-10-27","index":4248,"close":77.16,"high":78.6,"low":75.6,"open":78.24,"volume":102242},{"timestamp":1446039000,"date":"2015-10-28","index":4249,"close":80.04,"high":80.16,"low":75.84,"open":77.76,"volume":113717},{"timestamp":1446125400,"date":"2015-10-29","index":4250,"close":77.52,"high":81.36,"low":77.4,"open":79.08,"volume":83175},{"timestamp":1446211800,"date":"2015-10-30","index":4251,"close":75.96,"high":78.6,"low":75.72,"open":77.64,"volume":58758},{"timestamp":1446474600,"date":"2015-11-02","index":4252,"close":79.92,"high":80.16,"low":75.96,"open":76.2,"volume":104600},{"timestamp":1446561000,"date":"2015-11-03","index":4253,"close":79.2,"high":81.72,"low":78.72,"open":79.44,"volume":103142},{"timestamp":1446647400,"date":"2015-11-04","index":4254,"close":78.96,"high":80.4,"low":77.76,"open":79.32,"volume":79108},{"timestamp":1446733800,"date":"2015-11-05","index":4255,"close":81.84,"high":83.04,"low":79.8,"open":82.2,"volume":116183},{"timestamp":1446820200,"date":"2015-11-06","index":4256,"close":80.76,"high":82.44,"low":78.72,"open":82.2,"volume":133667}],"post":[{"timestamp":1447079400,"date":"2015-11-09","index":4257,"close":84.24,"high":84.72,"low":78.6,"open":81.12,"volume":128658},{"timestamp":1447165800,"date":"2015-11-10","index":4258,"close":83.28,"high":84,"low":79.92,"open":84,"volume":119367},{"timestamp":1447252200,"date":"2015-11-11","index":4259,"close":85.32,"high":87,"low":81.6,"open":83.28,"volume":159908},{"timestamp":1447338600,"date":"2015-11-12","index":4260,"close":84.6,"high":88.8,"low":83.4,"open":83.88,"volume":110742},{"timestamp":1447425000,"date":"2015-11-13","index":4261,"close":84.96,"high":87,"low":83.52,"open":84.12,"volume":85050},{"timestamp":1447684200,"date":"2015-11-16","index":4262,"close":83.28,"high":85.92,"low":81.84,"open":84.12,"volume":93483},{"timestamp":1447770600,"date":"2015-11-17","index":4263,"close":82.44,"high":84.48,"low":81.12,"open":83.76,"volume":89517},{"timestamp":1447857000,"date":"2015-11-18","index":4264,"close":80.76,"high":83.4,"low":80.16,"open":82.68,"volume":145433},{"timestamp":1447943400,"date":"2015-11-19","index":4265,"close":81.72,"high":85.68,"low":80.76,"open":81,"volume":123258},{"timestamp":1448029800,"date":"2015-11-20","index":4266,"close":81.6,"high":83.28,"low":81.24,"open":81.96,"volume":80608},{"timestamp":1448289000,"date":"2015-11-23","index":4267,"close":82.56,"high":83.88,"low":80.88,"open":81.24,"volume":78075}]},{"date":"2015-08-10","estimated":-0.13,"reported":-0.1,"pre":[{"timestamp":1437744600,"date":"2015-07-24","index":4182,"close":84.72,"high":87,"low":84.12,"open":86.28,"volume":68308},{"timestamp":1438003800,"date":"2015-07-27","index":4183,"close":86.16,"high":86.76,"low":82.8,"open":84.6,"volume":70917},{"timestamp":1438090200,"date":"2015-07-28","index":4184,"close":88.8,"high":88.8,"low":85.56,"open":87,"volume":75567},{"timestamp":1438176600,"date":"2015-07-29","index":4185,"close":88.8,"high":90.84,"low":88.08,"open":89.64,"volume":78058},{"timestamp":1438263000,"date":"2015-07-30","index":4186,"close":86.52,"high":89.4,"low":85.32,"open":88.2,"volume":50158},{"timestamp":1438349400,"date":"2015-07-31","index":4187,"close":87.48,"high":89.4,"low":85.92,"open":87.48,"volume":50925},{"timestamp":1438608600,"date":"2015-08-03","index":4188,"close":87,"high":89.76,"low":86.4,"open":87.48,"volume":49117},{"timestamp":1438695000,"date":"2015-08-04","index":4189,"close":85.8,"high":87.96,"low":85.44,"open":86.64,"volume":44742},{"timestamp":1438781400,"date":"2015-08-05","index":4190,"close":86.16,"high":87.48,"low":85.2,"open":85.8,"volume":34400},{"timestamp":1438867800,"date":"2015-08-06","index":4191,"close":81.6,"high":86.04,"low":79.92,"open":85.92,"volume":107033},{"timestamp":1438954200,"date":"2015-08-07","index":4192,"close":77.88,"high":83.28,"low":76.2,"open":81.84,"volume":119483}],"post":[{"timestamp":1439213400,"date":"2015-08-10","index":4193,"close":98.28,"high":105.96,"low":90.6,"open":96,"volume":1507033},{"timestamp":1439299800,"date":"2015-08-11","index":4194,"close":93.84,"high":99.48,"low":92.4,"open":99,"volume":322858},{"timestamp":1439386200,"date":"2015-08-12","index":4195,"close":93.84,"high":94.44,"low":85.8,"open":92.16,"volume":216717},{"timestamp":1439472600,"date":"2015-08-13","index":4196,"close":88.08,"high":95.28,"low":87.96,"open":93.84,"volume":118717},{"timestamp":1439559000,"date":"2015-08-14","index":4197,"close":88.44,"high":89.28,"low":85.8,"open":87.72,"volume":105667},{"timestamp":1439818200,"date":"2015-08-17","index":4198,"close":94.56,"high":94.8,"low":87.6,"open":88.8,"volume":131417},{"timestamp":1439904600,"date":"2015-08-18","index":4199,"close":89.28,"high":94.44,"low":89.28,"open":94.2,"volume":89267},{"timestamp":1439991000,"date":"2015-08-19","index":4200,"close":91.68,"high":94.2,"low":86.64,"open":88.8,"volume":197683},{"timestamp":1440077400,"date":"2015-08-20","index":4201,"close":84.6,"high":92.28,"low":84.6,"open":91.2,"volume":153958},{"timestamp":1440163800,"date":"2015-08-21","index":4202,"close":84.48,"high":87.12,"low":81.24,"open":82.92,"volume":142258},{"timestamp":1440423000,"date":"2015-08-24","index":4203,"close":78.48,"high":84.72,"low":74.28,"open":78,"volume":171517}]},{"date":"2015-05-11","estimated":-0.11,"reported":-0.17,"pre":[{"timestamp":1429882200,"date":"2015-04-24","index":4119,"close":124.2,"high":128.88,"low":124.2,"open":126.6,"volume":41925},{"timestamp":1430141400,"date":"2015-04-27","index":4120,"close":120.72,"high":126.84,"low":117,"open":124.8,"volume":135742},{"timestamp":1430227800,"date":"2015-04-28","index":4121,"close":116.52,"high":123.6,"low":114.36,"open":121.8,"volume":91658},{"timestamp":1430314200,"date":"2015-04-29","index":4122,"close":118.2,"high":122.28,"low":114.96,"open":116.64,"volume":81367},{"timestamp":1430400600,"date":"2015-04-30","index":4123,"close":97.92,"high":102.48,"low":96.72,"open":99.48,"volume":682317},{"timestamp":1430487000,"date":"2015-05-01","index":4124,"close":101.04,"high":101.4,"low":98.4,"open":99.96,"volume":124517},{"timestamp":1430746200,"date":"2015-05-04","index":4125,"close":101.52,"high":103.8,"low":100.56,"open":102,"volume":109567},{"timestamp":1430832600,"date":"2015-05-05","index":4126,"close":99.24,"high":102.24,"low":97.8,"open":101.64,"volume":103942},{"timestamp":1430919000,"date":"2015-05-06","index":4127,"close":97.08,"high":100.56,"low":95.4,"open":99.6,"volume":120083},{"timestamp":1431005400,"date":"2015-05-07","index":4128,"close":96.96,"high":98.4,"low":93.6,"open":97.2,"volume":96542},{"timestamp":1431091800,"date":"2015-05-08","index":4129,"close":96.12,"high":98.16,"low":95.4,"open":97.8,"volume":149575}],"post":[{"timestamp":1431351000,"date":"2015-05-11","index":4130,"close":96.12,"high":98.4,"low":93,"open":95.4,"volume":172750},{"timestamp":1431437400,"date":"2015-05-12","index":4131,"close":97.2,"high":98.28,"low":95.04,"open":96.84,"volume":136317},{"timestamp":1431523800,"date":"2015-05-13","index":4132,"close":94.32,"high":97.92,"low":93.96,"open":97.68,"volume":81608},{"timestamp":1431610200,"date":"2015-05-14","index":4133,"close":95.88,"high":95.88,"low":92.16,"open":94.44,"volume":71917},{"timestamp":1431696600,"date":"2015-05-15","index":4134,"close":95.64,"high":96.24,"low":93.6,"open":95.88,"volume":61525},{"timestamp":1431955800,"date":"2015-05-18","index":4135,"close":97.32,"high":98.04,"low":94.56,"open":95.64,"volume":81017},{"timestamp":1432042200,"date":"2015-05-19","index":4136,"close":99.12,"high":99.36,"low":95.76,"open":97.8,"volume":66792},{"timestamp":1432128600,"date":"2015-05-20","index":4137,"close":98.52,"high":99.6,"low":97.32,"open":98.76,"volume":58775},{"timestamp":1432215000,"date":"2015-05-21","index":4138,"close":99.12,"high":100.2,"low":97.8,"open":100.08,"volume":41583},{"timestamp":1432301400,"date":"2015-05-22","index":4139,"close":105.96,"high":106.68,"low":98.4,"open":99.24,"volume":207183},{"timestamp":1432647000,"date":"2015-05-26","index":4140,"close":100.32,"high":105.6,"low":98.4,"open":105.6,"volume":128425}]},{"date":"2015-03-16","estimated":-0.1,"reported":-0.12,"pre":[{"timestamp":1425047400,"date":"2015-02-27","index":4080,"close":84.96,"high":86.16,"low":82.68,"open":84.72,"volume":54250},{"timestamp":1425306600,"date":"2015-03-02","index":4081,"close":86.04,"high":88.08,"low":84.48,"open":84.48,"volume":38983},{"timestamp":1425393000,"date":"2015-03-03","index":4082,"close":84.6,"high":86.88,"low":83.4,"open":86.16,"volume":26042},{"timestamp":1425479400,"date":"2015-03-04","index":4083,"close":88.32,"high":89.04,"low":83.4,"open":84.6,"volume":41792},{"timestamp":1425565800,"date":"2015-03-05","index":4084,"close":90.72,"high":93.6,"low":88.68,"open":88.8,"volume":66725},{"timestamp":1425652200,"date":"2015-03-06","index":4085,"close":88.2,"high":92.04,"low":87.72,"open":90.6,"volume":41450},{"timestamp":1425907800,"date":"2015-03-09","index":4086,"close":85.68,"high":88.2,"low":83.04,"open":87.6,"volume":45808},{"timestamp":1425994200,"date":"2015-03-10","index":4087,"close":85.08,"high":87.48,"low":83.88,"open":84.72,"volume":28225},{"timestamp":1426080600,"date":"2015-03-11","index":4088,"close":86.04,"high":86.88,"low":84,"open":86.88,"volume":28675},{"timestamp":1426167000,"date":"2015-03-12","index":4089,"close":87.6,"high":90,"low":86.16,"open":87,"volume":46292},{"timestamp":1426253400,"date":"2015-03-13","index":4090,"close":84.48,"high":89.04,"low":82.56,"open":89.04,"volume":51642}],"post":[{"timestamp":1426512600,"date":"2015-03-16","index":4091,"close":101.04,"high":102.48,"low":84.6,"open":85.2,"volume":410075},{"timestamp":1426599000,"date":"2015-03-17","index":4092,"close":102.72,"high":103.44,"low":93.12,"open":102,"volume":171133},{"timestamp":1426685400,"date":"2015-03-18","index":4093,"close":100.56,"high":104.4,"low":97.92,"open":101.88,"volume":70000},{"timestamp":1426771800,"date":"2015-03-19","index":4094,"close":113.4,"high":114,"low":99.6,"open":100.2,"volume":218083},{"timestamp":1426858200,"date":"2015-03-20","index":4095,"close":109.08,"high":122.88,"low":108.12,"open":114,"volume":339750},{"timestamp":1427117400,"date":"2015-03-23","index":4096,"close":106.32,"high":111.6,"low":104.04,"open":110.16,"volume":78725},{"timestamp":1427203800,"date":"2015-03-24","index":4097,"close":104.76,"high":109.2,"low":104.52,"open":106.2,"volume":53308},{"timestamp":1427290200,"date":"2015-03-25","index":4098,"close":98.28,"high":105.36,"low":97.2,"open":105.36,"volume":79383},{"timestamp":1427376600,"date":"2015-03-26","index":4099,"close":97.08,"high":101.28,"low":94.68,"open":96,"volume":63225},{"timestamp":1427463000,"date":"2015-03-27","index":4100,"close":99.48,"high":100.32,"low":96.84,"open":97.56,"volume":34908},{"timestamp":1427722200,"date":"2015-03-30","index":4101,"close":99.96,"high":104.04,"low":99,"open":101.4,"volume":33433}]},{"date":"2014-11-10","estimated":-0.14,"reported":-0.12,"pre":[{"timestamp":1414157400,"date":"2014-10-24","index":3995,"close":135.72,"high":138.6,"low":132.72,"open":136.92,"volume":43458},{"timestamp":1414416600,"date":"2014-10-27","index":3996,"close":135.72,"high":137.4,"low":130.92,"open":136.2,"volume":44692},{"timestamp":1414503000,"date":"2014-10-28","index":3997,"close":136.56,"high":138.6,"low":134.16,"open":136.08,"volume":53750},{"timestamp":1414589400,"date":"2014-10-29","index":3998,"close":134.4,"high":137.04,"low":132.48,"open":136.08,"volume":43675},{"timestamp":1414675800,"date":"2014-10-30","index":3999,"close":137.16,"high":139.92,"low":134.64,"open":135.6,"volume":70758},{"timestamp":1414762200,"date":"2014-10-31","index":4000,"close":136.32,"high":141,"low":134.64,"open":139.2,"volume":67000},{"timestamp":1415025000,"date":"2014-11-03","index":4001,"close":139.8,"high":141.36,"low":136.56,"open":136.56,"volume":65817},{"timestamp":1415111400,"date":"2014-11-04","index":4002,"close":138.36,"high":142.8,"low":136.44,"open":139.8,"volume":50242},{"timestamp":1415197800,"date":"2014-11-05","index":4003,"close":134.76,"high":139.8,"low":132.72,"open":139.2,"volume":64525},{"timestamp":1415284200,"date":"2014-11-06","index":4004,"close":132.84,"high":136.2,"low":132,"open":134.04,"volume":60692},{"timestamp":1415370600,"date":"2014-11-07","index":4005,"close":134.76,"high":136.2,"low":132,"open":132,"volume":59250}],"post":[{"timestamp":1415629800,"date":"2014-11-10","index":4006,"close":134.88,"high":134.88,"low":128.04,"open":132,"volume":112233},{"timestamp":1415716200,"date":"2014-11-11","index":4007,"close":135.6,"high":137.52,"low":133.08,"open":134.88,"volume":52783},{"timestamp":1415802600,"date":"2014-11-12","index":4008,"close":133.2,"high":135.12,"low":131.16,"open":134.4,"volume":51283},{"timestamp":1415889000,"date":"2014-11-13","index":4009,"close":132.12,"high":134.4,"low":131.04,"open":132.72,"volume":33342},{"timestamp":1415975400,"date":"2014-11-14","index":4010,"close":132,"high":132.6,"low":130.2,"open":131.88,"volume":52892},{"timestamp":1416234600,"date":"2014-11-17","index":4011,"close":119.16,"high":124.8,"low":114.12,"open":118.8,"volume":170525},{"timestamp":1416321000,"date":"2014-11-18","index":4012,"close":118.32,"high":123.84,"low":117.6,"open":120,"volume":102325},{"timestamp":1416407400,"date":"2014-11-19","index":4013,"close":113.28,"high":118.44,"low":112.2,"open":117.72,"volume":104550},{"timestamp":1416493800,"date":"2014-11-20","index":4014,"close":119.4,"high":120.24,"low":112.8,"open":114.72,"volume":88817},{"timestamp":1416580200,"date":"2014-11-21","index":4015,"close":119.76,"high":122.4,"low":117,"open":120.72,"volume":54367},{"timestamp":1416839400,"date":"2014-11-24","index":4016,"close":122.16,"high":122.76,"low":118.44,"open":119.4,"volume":101600}]},{"date":"2014-08-11","estimated":-0.19,"reported":-0.18,"pre":[{"timestamp":1406295000,"date":"2014-07-25","index":3931,"close":151.56,"high":157.2,"low":150.12,"open":156.72,"volume":150425},{"timestamp":1406554200,"date":"2014-07-28","index":3932,"close":142.8,"high":150.72,"low":139.44,"open":150.72,"volume":185417},{"timestamp":1406640600,"date":"2014-07-29","index":3933,"close":137.52,"high":143.16,"low":132.48,"open":142.68,"volume":171667},{"timestamp":1406727000,"date":"2014-07-30","index":3934,"close":132.36,"high":138.48,"low":132.24,"open":135.96,"volume":111450},{"timestamp":1406813400,"date":"2014-07-31","index":3935,"close":121.2,"high":130.56,"low":120.36,"open":130.2,"volume":190583},{"timestamp":1406899800,"date":"2014-08-01","index":3936,"close":117,"high":122.4,"low":115.8,"open":120.72,"volume":129475},{"timestamp":1407159000,"date":"2014-08-04","index":3937,"close":122.04,"high":124.2,"low":115.2,"open":116.4,"volume":118183},{"timestamp":1407245400,"date":"2014-08-05","index":3938,"close":119.16,"high":123.36,"low":118.68,"open":122.04,"volume":99133},{"timestamp":1407331800,"date":"2014-08-06","index":3939,"close":118.92,"high":120.12,"low":117,"open":119.04,"volume":60883},{"timestamp":1407418200,"date":"2014-08-07","index":3940,"close":116.64,"high":118.56,"low":116.52,"open":117,"volume":73250},{"timestamp":1407504600,"date":"2014-08-08","index":3941,"close":119.52,"high":120.24,"low":114,"open":116.4,"volume":72392}],"post":[{"timestamp":1407763800,"date":"2014-08-11","index":3942,"close":107.64,"high":121.08,"low":105,"open":120.72,"volume":302850},{"timestamp":1407850200,"date":"2014-08-12","index":3943,"close":104.16,"high":111.36,"low":103.2,"open":105,"volume":144483},{"timestamp":1407936600,"date":"2014-08-13","index":3944,"close":114.96,"high":115.2,"low":107.04,"open":109.08,"volume":163725},{"timestamp":1408023000,"date":"2014-08-14","index":3945,"close":112.68,"high":115.44,"low":111,"open":114.6,"volume":85017},{"timestamp":1408109400,"date":"2014-08-15","index":3946,"close":112.44,"high":114.72,"low":110.16,"open":113.88,"volume":80358},{"timestamp":1408368600,"date":"2014-08-18","index":3947,"close":118.32,"high":118.44,"low":112.44,"open":114,"volume":98317},{"timestamp":1408455000,"date":"2014-08-19","index":3948,"close":119.28,"high":120.48,"low":117,"open":117.24,"volume":60583},{"timestamp":1408541400,"date":"2014-08-20","index":3949,"close":119.16,"high":119.88,"low":114.6,"open":119.52,"volume":66508},{"timestamp":1408627800,"date":"2014-08-21","index":3950,"close":126.96,"high":127.2,"low":119.04,"open":119.64,"volume":138033},{"timestamp":1408714200,"date":"2014-08-22","index":3951,"close":128.52,"high":130.8,"low":125.04,"open":127.56,"volume":113692},{"timestamp":1408973400,"date":"2014-08-25","index":3952,"close":126.36,"high":130.8,"low":125.4,"open":129.84,"volume":80667}]},{"date":"2014-05-12","estimated":-0.16,"reported":-0.2,"pre":[{"timestamp":1398432600,"date":"2014-04-25","index":3868,"close":115.68,"high":124.32,"low":112.8,"open":122.88,"volume":111985},{"timestamp":1398691800,"date":"2014-04-28","index":3869,"close":111.84,"high":117.12,"low":105.12,"open":116.16,"volume":116296},{"timestamp":1398778200,"date":"2014-04-29","index":3870,"close":116.64,"high":117.12,"low":109.44,"open":109.92,"volume":57590},{"timestamp":1398864600,"date":"2014-04-30","index":3871,"close":113.76,"high":116.16,"low":110.4,"open":114.72,"volume":47098},{"timestamp":1398951000,"date":"2014-05-01","index":3872,"close":114.72,"high":115.2,"low":109.92,"open":112.8,"volume":45042},{"timestamp":1399037400,"date":"2014-05-02","index":3873,"close":122.88,"high":124.32,"low":112.8,"open":115.2,"volume":119648},{"timestamp":1399296600,"date":"2014-05-05","index":3874,"close":115.2,"high":119.04,"low":112.8,"open":117.6,"volume":123765},{"timestamp":1399383000,"date":"2014-05-06","index":3875,"close":108.48,"high":115.68,"low":106.56,"open":114.24,"volume":85835},{"timestamp":1399469400,"date":"2014-05-07","index":3876,"close":105.6,"high":114.24,"low":105.6,"open":112.32,"volume":96617},{"timestamp":1399555800,"date":"2014-05-08","index":3877,"close":105.12,"high":112.32,"low":102.72,"open":106.56,"volume":93621},{"timestamp":1399642200,"date":"2014-05-09","index":3878,"close":103.68,"high":107.52,"low":101.28,"open":106.08,"volume":95908}],"post":[{"timestamp":1399901400,"date":"2014-05-12","index":3879,"close":104.16,"high":106.56,"low":89.76,"open":105.12,"volume":194192},{"timestamp":1399987800,"date":"2014-05-13","index":3880,"close":106.56,"high":111.84,"low":104.16,"open":106.56,"volume":98233},{"timestamp":1400074200,"date":"2014-05-14","index":3881,"close":103.68,"high":107.52,"low":100.8,"open":105.6,"volume":74381},{"timestamp":1400160600,"date":"2014-05-15","index":3882,"close":102.72,"high":103.2,"low":97.92,"open":101.76,"volume":52450},{"timestamp":1400247000,"date":"2014-05-16","index":3883,"close":102.72,"high":102.72,"low":98.4,"open":100.8,"volume":43910},{"timestamp":1400506200,"date":"2014-05-19","index":3884,"close":109.44,"high":110.4,"low":101.76,"open":103.2,"volume":89456},{"timestamp":1400592600,"date":"2014-05-20","index":3885,"close":107.52,"high":110.4,"low":103.68,"open":110.4,"volume":64213},{"timestamp":1400679000,"date":"2014-05-21","index":3886,"close":100.32,"high":108,"low":99.36,"open":107.04,"volume":77219},{"timestamp":1400765400,"date":"2014-05-22","index":3887,"close":105.6,"high":106.56,"low":103.2,"open":104.16,"volume":59200},{"timestamp":1400851800,"date":"2014-05-23","index":3888,"close":96,"high":103.68,"low":95.04,"open":101.76,"volume":207242},{"timestamp":1401197400,"date":"2014-05-27","index":3889,"close":100.8,"high":101.76,"low":96.48,"open":99.84,"volume":95919}]},{"date":"2014-03-17","estimated":-0.14,"reported":-0.28,"pre":[{"timestamp":1393597800,"date":"2014-02-28","index":3829,"close":157.92,"high":171.84,"low":153.6,"open":168,"volume":262225},{"timestamp":1393857000,"date":"2014-03-03","index":3830,"close":170.4,"high":170.4,"low":144,"open":153.6,"volume":285448},{"timestamp":1393943400,"date":"2014-03-04","index":3831,"close":168.96,"high":177.6,"low":168,"open":175.2,"volume":191654},{"timestamp":1394029800,"date":"2014-03-05","index":3832,"close":171.84,"high":174.24,"low":163.68,"open":168,"volume":135938},{"timestamp":1394116200,"date":"2014-03-06","index":3833,"close":168.48,"high":178.08,"low":168,"open":177.6,"volume":143213},{"timestamp":1394202600,"date":"2014-03-07","index":3834,"close":163.2,"high":173.76,"low":163.2,"open":172.32,"volume":128848},{"timestamp":1394458200,"date":"2014-03-10","index":3835,"close":168.96,"high":174.24,"low":164.16,"open":172.32,"volume":152838},{"timestamp":1394544600,"date":"2014-03-11","index":3836,"close":168.48,"high":172.8,"low":166.56,"open":172.32,"volume":95838},{"timestamp":1394631000,"date":"2014-03-12","index":3837,"close":168.48,"high":169.44,"low":163.2,"open":167.52,"volume":75933},{"timestamp":1394717400,"date":"2014-03-13","index":3838,"close":165.12,"high":168,"low":161.28,"open":168,"volume":99340},{"timestamp":1394803800,"date":"2014-03-14","index":3839,"close":168,"high":168,"low":159.36,"open":163.2,"volume":97367}],"post":[{"timestamp":1395063000,"date":"2014-03-17","index":3840,"close":164.16,"high":172.8,"low":161.76,"open":168,"volume":165650},{"timestamp":1395149400,"date":"2014-03-18","index":3841,"close":164.64,"high":168.96,"low":164.16,"open":168,"volume":127638},{"timestamp":1395235800,"date":"2014-03-19","index":3842,"close":183.36,"high":184.8,"low":164.64,"open":164.64,"volume":299310},{"timestamp":1395322200,"date":"2014-03-20","index":3843,"close":182.4,"high":186.72,"low":175.2,"open":181.92,"volume":173625},{"timestamp":1395408600,"date":"2014-03-21","index":3844,"close":177.12,"high":185.28,"low":172.8,"open":183.84,"volume":242454},{"timestamp":1395667800,"date":"2014-03-24","index":3845,"close":168.48,"high":182.4,"low":164.64,"open":181.44,"volume":243281},{"timestamp":1395754200,"date":"2014-03-25","index":3846,"close":155.04,"high":170.4,"low":152.64,"open":168,"volume":216779},{"timestamp":1395840600,"date":"2014-03-26","index":3847,"close":155.04,"high":165.6,"low":149.76,"open":160.32,"volume":176615},{"timestamp":1395927000,"date":"2014-03-27","index":3848,"close":174.72,"high":174.72,"low":147.36,"open":154.08,"volume":363394},{"timestamp":1396013400,"date":"2014-03-28","index":3849,"close":157.44,"high":174.72,"low":151.2,"open":154.56,"volume":260681},{"timestamp":1396272600,"date":"2014-03-31","index":3850,"close":159.84,"high":163.68,"low":159.36,"open":160.32,"volume":64152}]},{"date":"2013-11-12","estimated":-0.1,"reported":-0.64,"pre":[{"timestamp":1382967000,"date":"2013-10-28","index":3745,"close":93.6,"high":97.44,"low":93.6,"open":96.48,"volume":53748},{"timestamp":1383053400,"date":"2013-10-29","index":3746,"close":93.12,"high":95.04,"low":91.68,"open":95.04,"volume":34344},{"timestamp":1383139800,"date":"2013-10-30","index":3747,"close":85.92,"high":93.6,"low":84,"open":93.12,"volume":132900},{"timestamp":1383226200,"date":"2013-10-31","index":3748,"close":83.04,"high":84.96,"low":78.24,"open":84.96,"volume":109550},{"timestamp":1383312600,"date":"2013-11-01","index":3749,"close":84,"high":84.96,"low":79.68,"open":84,"volume":43140},{"timestamp":1383575400,"date":"2013-11-04","index":3750,"close":91.2,"high":91.68,"low":87.84,"open":91.2,"volume":60483},{"timestamp":1383661800,"date":"2013-11-05","index":3751,"close":91.2,"high":91.68,"low":89.28,"open":91.2,"volume":40031},{"timestamp":1383748200,"date":"2013-11-06","index":3752,"close":88.8,"high":91.2,"low":85.92,"open":91.2,"volume":43110},{"timestamp":1383834600,"date":"2013-11-07","index":3753,"close":85.44,"high":89.76,"low":84,"open":87.36,"volume":40335},{"timestamp":1383921000,"date":"2013-11-08","index":3754,"close":90.72,"high":90.72,"low":84,"open":85.44,"volume":42115},{"timestamp":1384180200,"date":"2013-11-11","index":3755,"close":90.72,"high":94.56,"low":88.8,"open":91.2,"volume":50090}],"post":[{"timestamp":1384266600,"date":"2013-11-12","index":3756,"close":84,"high":93.6,"low":84,"open":92.64,"volume":71396},{"timestamp":1384353000,"date":"2013-11-13","index":3757,"close":89.76,"high":89.76,"low":81.6,"open":81.6,"volume":52396},{"timestamp":1384439400,"date":"2013-11-14","index":3758,"close":96.48,"high":98.88,"low":85.44,"open":89.76,"volume":103717},{"timestamp":1384525800,"date":"2013-11-15","index":3759,"close":96,"high":100.32,"low":95.04,"open":98.88,"volume":66821},{"timestamp":1384785000,"date":"2013-11-18","index":3760,"close":91.2,"high":98.4,"low":89.76,"open":98.4,"volume":43217},{"timestamp":1384871400,"date":"2013-11-19","index":3761,"close":92.16,"high":93.6,"low":89.28,"open":91.68,"volume":25273},{"timestamp":1384957800,"date":"2013-11-20","index":3762,"close":97.44,"high":104.64,"low":97.44,"open":103.2,"volume":154921},{"timestamp":1385044200,"date":"2013-11-21","index":3763,"close":99.84,"high":102.72,"low":97.44,"open":98.4,"volume":69954},{"timestamp":1385130600,"date":"2013-11-22","index":3764,"close":102.72,"high":102.72,"low":98.88,"open":101.76,"volume":52344},{"timestamp":1385389800,"date":"2013-11-25","index":3765,"close":103.68,"high":107.52,"low":102.72,"open":104.16,"volume":110498},{"timestamp":1385476200,"date":"2013-11-26","index":3766,"close":102.24,"high":103.68,"low":99.84,"open":103.68,"volume":47283}]},{"date":"2013-08-09","estimated":-0.14,"reported":-0.24,"pre":[{"timestamp":1374759000,"date":"2013-07-25","index":3679,"close":71.52,"high":72,"low":67.2,"open":67.2,"volume":167052},{"timestamp":1374845400,"date":"2013-07-26","index":3680,"close":69.12,"high":72,"low":64.8,"open":71.52,"volume":112671},{"timestamp":1375104600,"date":"2013-07-29","index":3681,"close":69.6,"high":72,"low":67.2,"open":72,"volume":85279},{"timestamp":1375191000,"date":"2013-07-30","index":3682,"close":89.76,"high":89.76,"low":69.12,"open":71.04,"volume":315252},{"timestamp":1375277400,"date":"2013-07-31","index":3683,"close":84,"high":105.6,"low":81.6,"open":85.92,"volume":707746},{"timestamp":1375363800,"date":"2013-08-01","index":3684,"close":93.6,"high":99.36,"low":87.36,"open":92.16,"volume":258475},{"timestamp":1375450200,"date":"2013-08-02","index":3685,"close":99.84,"high":101.28,"low":93.6,"open":96,"volume":204860},{"timestamp":1375709400,"date":"2013-08-05","index":3686,"close":144,"high":144,"low":104.64,"open":107.52,"volume":471792},{"timestamp":1375795800,"date":"2013-08-06","index":3687,"close":124.8,"high":145.44,"low":110.4,"open":135.36,"volume":617175},{"timestamp":1375882200,"date":"2013-08-07","index":3688,"close":92.16,"high":109.92,"low":84.96,"open":109.92,"volume":589679},{"timestamp":1375968600,"date":"2013-08-08","index":3689,"close":101.76,"high":105.12,"low":96.48,"open":100.32,"volume":204644}],"post":[{"timestamp":1376055000,"date":"2013-08-09","index":3690,"close":92.16,"high":98.88,"low":89.76,"open":96,"volume":178654},{"timestamp":1376314200,"date":"2013-08-12","index":3691,"close":73.44,"high":81.12,"low":68.16,"open":71.52,"volume":359050},{"timestamp":1376400600,"date":"2013-08-13","index":3692,"close":73.44,"high":78.72,"low":70.56,"open":77.28,"volume":134396},{"timestamp":1376487000,"date":"2013-08-14","index":3693,"close":72.48,"high":74.4,"low":72,"open":73.92,"volume":79471},{"timestamp":1376573400,"date":"2013-08-15","index":3694,"close":76.32,"high":85.92,"low":74.4,"open":84,"volume":227177},{"timestamp":1376659800,"date":"2013-08-16","index":3695,"close":69.12,"high":74.4,"low":65.28,"open":74.4,"volume":209175},{"timestamp":1376919000,"date":"2013-08-19","index":3696,"close":65.28,"high":70.08,"low":63.36,"open":70.08,"volume":101652},{"timestamp":1377005400,"date":"2013-08-20","index":3697,"close":60.96,"high":64.8,"low":58.56,"open":64.8,"volume":183875},{"timestamp":1377091800,"date":"2013-08-21","index":3698,"close":80.64,"high":81.6,"low":60.48,"open":60.96,"volume":352900},{"timestamp":1377178200,"date":"2013-08-22","index":3699,"close":76.8,"high":91.2,"low":72.48,"open":77.28,"volume":364400},{"timestamp":1377264600,"date":"2013-08-23","index":3700,"close":79.68,"high":85.44,"low":76.8,"open":84,"volume":175475}]},{"date":"2013-05-10","estimated":-0.17,"reported":-0.24,"pre":[{"timestamp":1366896600,"date":"2013-04-25","index":3616,"close":28.32,"high":28.32,"low":27.84,"open":28.32,"volume":24504},{"timestamp":1366983000,"date":"2013-04-26","index":3617,"close":28.32,"high":29.28,"low":27.84,"open":28.32,"volume":38831},{"timestamp":1367242200,"date":"2013-04-29","index":3618,"close":30.24,"high":30.72,"low":28.32,"open":28.8,"volume":61763},{"timestamp":1367328600,"date":"2013-04-30","index":3619,"close":29.28,"high":31.2,"low":28.32,"open":30.72,"volume":55529},{"timestamp":1367415000,"date":"2013-05-01","index":3620,"close":28.8,"high":29.76,"low":28.32,"open":29.28,"volume":19144},{"timestamp":1367501400,"date":"2013-05-02","index":3621,"close":29.28,"high":29.76,"low":28.8,"open":28.8,"volume":13317},{"timestamp":1367587800,"date":"2013-05-03","index":3622,"close":28.8,"high":29.76,"low":28.32,"open":28.8,"volume":23427},{"timestamp":1367847000,"date":"2013-05-06","index":3623,"close":28.8,"high":29.76,"low":28.32,"open":28.32,"volume":17156},{"timestamp":1367933400,"date":"2013-05-07","index":3624,"close":28.8,"high":29.28,"low":28.8,"open":28.8,"volume":12994},{"timestamp":1368019800,"date":"2013-05-08","index":3625,"close":28.8,"high":29.76,"low":28.8,"open":29.28,"volume":10921},{"timestamp":1368106200,"date":"2013-05-09","index":3626,"close":29.28,"high":29.76,"low":28.8,"open":28.8,"volume":9998}],"post":[{"timestamp":1368192600,"date":"2013-05-10","index":3627,"close":29.76,"high":29.76,"low":28.8,"open":29.28,"volume":17423},{"timestamp":1368451800,"date":"2013-05-13","index":3628,"close":29.76,"high":29.76,"low":28.8,"open":28.8,"volume":16183},{"timestamp":1368538200,"date":"2013-05-14","index":3629,"close":31.68,"high":33.12,"low":30.72,"open":31.2,"volume":107221},{"timestamp":1368624600,"date":"2013-05-15","index":3630,"close":31.68,"high":32.64,"low":31.68,"open":32.16,"volume":33919},{"timestamp":1368711000,"date":"2013-05-16","index":3631,"close":31.68,"high":32.16,"low":30.24,"open":31.68,"volume":33221},{"timestamp":1368797400,"date":"2013-05-17","index":3632,"close":32.16,"high":32.64,"low":31.2,"open":32.64,"volume":36344},{"timestamp":1369056600,"date":"2013-05-20","index":3633,"close":32.64,"high":33.12,"low":32.16,"open":33.12,"volume":35725},{"timestamp":1369143000,"date":"2013-05-21","index":3634,"close":34.08,"high":34.56,"low":32.16,"open":32.16,"volume":57504},{"timestamp":1369229400,"date":"2013-05-22","index":3635,"close":33.6,"high":35.04,"low":33.6,"open":34.56,"volume":42006},{"timestamp":1369315800,"date":"2013-05-23","index":3636,"close":33.12,"high":33.6,"low":32.16,"open":33.6,"volume":40383},{"timestamp":1369402200,"date":"2013-05-24","index":3637,"close":34.08,"high":34.08,"low":32.64,"open":33.6,"volume":17542}]},{"date":"2013-03-18","estimated":-0.18,"reported":null,"pre":[],"post":[]},{"date":"2012-11-07","estimated":-0.14,"reported":-0.2,"pre":[{"timestamp":1350653400,"date":"2012-10-19","index":3490,"close":33.12,"high":33.6,"low":31.2,"open":33.6,"volume":10554},{"timestamp":1350912600,"date":"2012-10-22","index":3491,"close":34.56,"high":36,"low":33.12,"open":36,"volume":22383},{"timestamp":1350999000,"date":"2012-10-23","index":3492,"close":34.56,"high":35.52,"low":33.6,"open":34.56,"volume":23977},{"timestamp":1351085400,"date":"2012-10-24","index":3493,"close":34.56,"high":34.56,"low":33.12,"open":34.08,"volume":8527},{"timestamp":1351171800,"date":"2012-10-25","index":3494,"close":34.56,"high":35.04,"low":34.08,"open":34.56,"volume":4783},{"timestamp":1351258200,"date":"2012-10-26","index":3495,"close":33.6,"high":34.56,"low":33.12,"open":34.56,"volume":8965},{"timestamp":1351690200,"date":"2012-10-31","index":3496,"close":34.56,"high":34.56,"low":33.6,"open":33.6,"volume":4731},{"timestamp":1351776600,"date":"2012-11-01","index":3497,"close":33.6,"high":34.56,"low":33.6,"open":34.08,"volume":5398},{"timestamp":1351863000,"date":"2012-11-02","index":3498,"close":32.64,"high":34.56,"low":32.16,"open":33.6,"volume":12240},{"timestamp":1352125800,"date":"2012-11-05","index":3499,"close":32.64,"high":33.6,"low":32.16,"open":33.6,"volume":5067},{"timestamp":1352212200,"date":"2012-11-06","index":3500,"close":31.68,"high":33.12,"low":31.2,"open":32.64,"volume":9790}],"post":[{"timestamp":1352298600,"date":"2012-11-07","index":3501,"close":32.16,"high":33.12,"low":31.2,"open":33.12,"volume":8229},{"timestamp":1352385000,"date":"2012-11-08","index":3502,"close":29.28,"high":31.2,"low":28.32,"open":31.2,"volume":29954},{"timestamp":1352471400,"date":"2012-11-09","index":3503,"close":25.92,"high":29.28,"low":25.92,"open":29.28,"volume":29650},{"timestamp":1352730600,"date":"2012-11-12","index":3504,"close":27.36,"high":29.28,"low":26.4,"open":29.28,"volume":18325},{"timestamp":1352817000,"date":"2012-11-13","index":3505,"close":25.44,"high":28.32,"low":24.96,"open":26.4,"volume":25358},{"timestamp":1352903400,"date":"2012-11-14","index":3506,"close":24,"high":27.36,"low":22.56,"open":24.96,"volume":34844},{"timestamp":1352989800,"date":"2012-11-15","index":3507,"close":22.08,"high":24,"low":21.12,"open":24,"volume":33750},{"timestamp":1353076200,"date":"2012-11-16","index":3508,"close":23.52,"high":24.48,"low":21.6,"open":21.6,"volume":22648},{"timestamp":1353335400,"date":"2012-11-19","index":3509,"close":22.08,"high":24,"low":22.08,"open":24,"volume":13523},{"timestamp":1353421800,"date":"2012-11-20","index":3510,"close":22.56,"high":24,"low":21.6,"open":21.6,"volume":7690},{"timestamp":1353508200,"date":"2012-11-21","index":3511,"close":22.56,"high":24,"low":22.56,"open":24,"volume":12423}]},{"date":"2012-08-09","estimated":-0.17,"reported":-0.12,"pre":[{"timestamp":1343223000,"date":"2012-07-25","index":3429,"close":22.08,"high":23.52,"low":22.08,"open":23.52,"volume":5050},{"timestamp":1343309400,"date":"2012-07-26","index":3430,"close":22.56,"high":23.04,"low":21.6,"open":22.08,"volume":4367},{"timestamp":1343395800,"date":"2012-07-27","index":3431,"close":22.08,"high":23.04,"low":21.6,"open":23.04,"volume":2648},{"timestamp":1343655000,"date":"2012-07-30","index":3432,"close":23.52,"high":24,"low":22.08,"open":22.08,"volume":4985},{"timestamp":1343741400,"date":"2012-07-31","index":3433,"close":23.04,"high":24,"low":21.6,"open":24,"volume":7994},{"timestamp":1343827800,"date":"2012-08-01","index":3434,"close":24,"high":25.44,"low":21.6,"open":25.44,"volume":4463},{"timestamp":1343914200,"date":"2012-08-02","index":3435,"close":24,"high":24.48,"low":23.04,"open":24,"volume":5121},{"timestamp":1344000600,"date":"2012-08-03","index":3436,"close":24.96,"high":24.96,"low":24,"open":24.48,"volume":5177},{"timestamp":1344259800,"date":"2012-08-06","index":3437,"close":25.44,"high":25.92,"low":24,"open":25.44,"volume":3538},{"timestamp":1344346200,"date":"2012-08-07","index":3438,"close":27.36,"high":27.36,"low":24.96,"open":24.96,"volume":8500},{"timestamp":1344432600,"date":"2012-08-08","index":3439,"close":25.92,"high":26.88,"low":25.44,"open":26.88,"volume":1860}],"post":[{"timestamp":1344519000,"date":"2012-08-09","index":3440,"close":26.4,"high":26.4,"low":25.44,"open":26.4,"volume":2275},{"timestamp":1344605400,"date":"2012-08-10","index":3441,"close":26.4,"high":26.4,"low":25.44,"open":25.44,"volume":2504},{"timestamp":1344864600,"date":"2012-08-13","index":3442,"close":26.88,"high":27.84,"low":25.92,"open":26.4,"volume":5300},{"timestamp":1344951000,"date":"2012-08-14","index":3443,"close":25.92,"high":27.36,"low":25.44,"open":27.36,"volume":5433},{"timestamp":1345037400,"date":"2012-08-15","index":3444,"close":26.4,"high":28.32,"low":25.92,"open":28.32,"volume":3500},{"timestamp":1345123800,"date":"2012-08-16","index":3445,"close":25.44,"high":26.4,"low":25.44,"open":25.92,"volume":3123},{"timestamp":1345210200,"date":"2012-08-17","index":3446,"close":26.4,"high":26.4,"low":24.96,"open":25.44,"volume":2492},{"timestamp":1345469400,"date":"2012-08-20","index":3447,"close":27.36,"high":27.84,"low":24.96,"open":27.36,"volume":10402},{"timestamp":1345555800,"date":"2012-08-21","index":3448,"close":26.88,"high":27.36,"low":26.4,"open":27.36,"volume":2946},{"timestamp":1345642200,"date":"2012-08-22","index":3449,"close":27.36,"high":27.36,"low":25.92,"open":26.4,"volume":6992},{"timestamp":1345728600,"date":"2012-08-23","index":3450,"close":26.88,"high":27.36,"low":25.92,"open":27.36,"volume":4063}]},{"date":"2012-05-09","estimated":-0.18,"reported":-0.24,"pre":[{"timestamp":1335274200,"date":"2012-04-24","index":3365,"close":25.92,"high":27.36,"low":25.92,"open":26.88,"volume":6310},{"timestamp":1335360600,"date":"2012-04-25","index":3366,"close":25.44,"high":27.84,"low":25.44,"open":26.4,"volume":8600},{"timestamp":1335447000,"date":"2012-04-26","index":3367,"close":25.92,"high":26.88,"low":25.44,"open":25.44,"volume":6488},{"timestamp":1335533400,"date":"2012-04-27","index":3368,"close":25.92,"high":26.4,"low":25.44,"open":26.4,"volume":4329},{"timestamp":1335792600,"date":"2012-04-30","index":3369,"close":25.92,"high":26.88,"low":24.96,"open":24.96,"volume":3613},{"timestamp":1335879000,"date":"2012-05-01","index":3370,"close":25.92,"high":27.36,"low":25.92,"open":26.4,"volume":7088},{"timestamp":1335965400,"date":"2012-05-02","index":3371,"close":25.44,"high":26.88,"low":25.44,"open":26.88,"volume":3210},{"timestamp":1336051800,"date":"2012-05-03","index":3372,"close":25.92,"high":26.4,"low":25.44,"open":25.92,"volume":3025},{"timestamp":1336138200,"date":"2012-05-04","index":3373,"close":25.44,"high":26.4,"low":25.44,"open":25.44,"volume":3479},{"timestamp":1336397400,"date":"2012-05-07","index":3374,"close":25.44,"high":25.92,"low":24.96,"open":25.44,"volume":3100},{"timestamp":1336483800,"date":"2012-05-08","index":3375,"close":24,"high":25.92,"low":23.52,"open":25.44,"volume":9021}],"post":[{"timestamp":1336570200,"date":"2012-05-09","index":3376,"close":23.52,"high":24.48,"low":23.52,"open":24,"volume":4792},{"timestamp":1336656600,"date":"2012-05-10","index":3377,"close":23.52,"high":23.52,"low":19.2,"open":21.6,"volume":12583},{"timestamp":1336743000,"date":"2012-05-11","index":3378,"close":24,"high":24.48,"low":23.52,"open":23.52,"volume":6250},{"timestamp":1337002200,"date":"2012-05-14","index":3379,"close":23.52,"high":24.48,"low":22.56,"open":24,"volume":4563},{"timestamp":1337088600,"date":"2012-05-15","index":3380,"close":23.04,"high":24,"low":22.56,"open":22.56,"volume":4658},{"timestamp":1337175000,"date":"2012-05-16","index":3381,"close":22.08,"high":23.04,"low":19.68,"open":20.64,"volume":14427},{"timestamp":1337261400,"date":"2012-05-17","index":3382,"close":21.6,"high":22.56,"low":21.12,"open":22.56,"volume":9113},{"timestamp":1337347800,"date":"2012-05-18","index":3383,"close":22.08,"high":23.04,"low":20.64,"open":23.04,"volume":7254},{"timestamp":1337607000,"date":"2012-05-21","index":3384,"close":22.08,"high":22.08,"low":21.12,"open":21.6,"volume":2679},{"timestamp":1337693400,"date":"2012-05-22","index":3385,"close":21.6,"high":22.56,"low":20.64,"open":22.08,"volume":4081},{"timestamp":1337779800,"date":"2012-05-23","index":3386,"close":21.12,"high":21.6,"low":20.64,"open":21.6,"volume":4840}]},{"date":"2012-03-15","estimated":-0.2,"reported":-0.16,"pre":[{"timestamp":1330525800,"date":"2012-02-29","index":3327,"close":27.84,"high":28.8,"low":27.84,"open":28.8,"volume":6685},{"timestamp":1330612200,"date":"2012-03-01","index":3328,"close":27.36,"high":27.84,"low":26.88,"open":26.88,"volume":5425},{"timestamp":1330698600,"date":"2012-03-02","index":3329,"close":29.76,"high":29.76,"low":27.36,"open":28.32,"volume":3965},{"timestamp":1330957800,"date":"2012-03-05","index":3330,"close":31.2,"high":31.2,"low":29.76,"open":31.2,"volume":10383},{"timestamp":1331044200,"date":"2012-03-06","index":3331,"close":30.24,"high":32.16,"low":29.76,"open":31.2,"volume":6871},{"timestamp":1331130600,"date":"2012-03-07","index":3332,"close":30.24,"high":31.2,"low":28.8,"open":29.76,"volume":4979},{"timestamp":1331217000,"date":"2012-03-08","index":3333,"close":30.72,"high":31.2,"low":29.76,"open":30.72,"volume":6500},{"timestamp":1331303400,"date":"2012-03-09","index":3334,"close":30.24,"high":31.2,"low":29.28,"open":29.28,"volume":5317},{"timestamp":1331559000,"date":"2012-03-12","index":3335,"close":29.76,"high":30.72,"low":29.28,"open":29.76,"volume":4125},{"timestamp":1331645400,"date":"2012-03-13","index":3336,"close":31.2,"high":33.12,"low":29.76,"open":33.12,"volume":26521},{"timestamp":1331731800,"date":"2012-03-14","index":3337,"close":29.76,"high":32.16,"low":29.28,"open":32.16,"volume":8610}],"post":[{"timestamp":1331818200,"date":"2012-03-15","index":3338,"close":28.8,"high":31.2,"low":28.8,"open":29.76,"volume":8083},{"timestamp":1331904600,"date":"2012-03-16","index":3339,"close":27.84,"high":30.24,"low":27.84,"open":28.8,"volume":8873},{"timestamp":1332163800,"date":"2012-03-19","index":3340,"close":28.32,"high":28.8,"low":27.84,"open":28.32,"volume":2369},{"timestamp":1332250200,"date":"2012-03-20","index":3341,"close":28.8,"high":29.28,"low":28.32,"open":29.28,"volume":7690},{"timestamp":1332336600,"date":"2012-03-21","index":3342,"close":29.76,"high":31.2,"low":28.32,"open":31.2,"volume":9985},{"timestamp":1332423000,"date":"2012-03-22","index":3343,"close":29.28,"high":30.72,"low":29.28,"open":29.76,"volume":11525},{"timestamp":1332509400,"date":"2012-03-23","index":3344,"close":29.28,"high":29.76,"low":28.32,"open":29.76,"volume":6310},{"timestamp":1332768600,"date":"2012-03-26","index":3345,"close":29.76,"high":32.64,"low":29.76,"open":32.64,"volume":24146},{"timestamp":1332855000,"date":"2012-03-27","index":3346,"close":32.16,"high":32.16,"low":29.76,"open":31.2,"volume":8085},{"timestamp":1332941400,"date":"2012-03-28","index":3347,"close":33.12,"high":34.08,"low":31.2,"open":34.08,"volume":14292},{"timestamp":1333027800,"date":"2012-03-29","index":3348,"close":31.2,"high":33.6,"low":31.2,"open":33.6,"volume":8740}]},{"date":"2011-11-07","estimated":-0.13,"reported":-0.16,"pre":[{"timestamp":1319203800,"date":"2011-10-21","index":3239,"close":28.32,"high":28.8,"low":28.32,"open":28.8,"volume":1006},{"timestamp":1319463000,"date":"2011-10-24","index":3240,"close":28.8,"high":28.8,"low":28.32,"open":28.8,"volume":4919},{"timestamp":1319549400,"date":"2011-10-25","index":3241,"close":31.68,"high":33.12,"low":28.32,"open":28.8,"volume":17306},{"timestamp":1319635800,"date":"2011-10-26","index":3242,"close":31.68,"high":34.08,"low":29.28,"open":33.6,"volume":7481},{"timestamp":1319722200,"date":"2011-10-27","index":3243,"close":31.68,"high":33.12,"low":31.2,"open":32.16,"volume":2952},{"timestamp":1319808600,"date":"2011-10-28","index":3244,"close":32.16,"high":33.6,"low":30.24,"open":31.2,"volume":3279},{"timestamp":1320067800,"date":"2011-10-31","index":3245,"close":32.64,"high":33.6,"low":31.2,"open":33.6,"volume":3892},{"timestamp":1320154200,"date":"2011-11-01","index":3246,"close":31.2,"high":32.64,"low":29.76,"open":29.76,"volume":2913},{"timestamp":1320240600,"date":"2011-11-02","index":3247,"close":31.2,"high":32.16,"low":31.2,"open":31.2,"volume":992},{"timestamp":1320327000,"date":"2011-11-03","index":3248,"close":31.2,"high":32.16,"low":30.72,"open":32.16,"volume":2138},{"timestamp":1320413400,"date":"2011-11-04","index":3249,"close":29.76,"high":31.68,"low":28.8,"open":31.68,"volume":4323}],"post":[{"timestamp":1320676200,"date":"2011-11-07","index":3250,"close":28.8,"high":30.24,"low":28.32,"open":29.76,"volume":5527},{"timestamp":1320762600,"date":"2011-11-08","index":3251,"close":28.32,"high":29.28,"low":28.32,"open":28.8,"volume":3615},{"timestamp":1320849000,"date":"2011-11-09","index":3252,"close":28.32,"high":28.8,"low":28.32,"open":28.8,"volume":3038},{"timestamp":1320935400,"date":"2011-11-10","index":3253,"close":28.32,"high":28.32,"low":27.84,"open":28.32,"volume":919},{"timestamp":1321021800,"date":"2011-11-11","index":3254,"close":27.84,"high":28.8,"low":27.36,"open":28.8,"volume":2988},{"timestamp":1321281000,"date":"2011-11-14","index":3255,"close":27.36,"high":28.32,"low":26.88,"open":27.84,"volume":2238},{"timestamp":1321367400,"date":"2011-11-15","index":3256,"close":28.32,"high":29.76,"low":26.88,"open":27.36,"volume":1985},{"timestamp":1321453800,"date":"2011-11-16","index":3257,"close":27.36,"high":28.32,"low":26.4,"open":28.32,"volume":2658},{"timestamp":1321540200,"date":"2011-11-17","index":3258,"close":27.84,"high":28.32,"low":27.36,"open":28.32,"volume":4283},{"timestamp":1321626600,"date":"2011-11-18","index":3259,"close":26.88,"high":28.32,"low":26.88,"open":28.32,"volume":1623},{"timestamp":1321885800,"date":"2011-11-21","index":3260,"close":25.92,"high":28.8,"low":24.48,"open":28.8,"volume":5275}]},{"date":"2011-08-08","estimated":-0.19,"reported":-0.08,"pre":[{"timestamp":1311341400,"date":"2011-07-22","index":3175,"close":32.64,"high":32.64,"low":31.68,"open":32.64,"volume":4044},{"timestamp":1311600600,"date":"2011-07-25","index":3176,"close":31.68,"high":32.64,"low":31.2,"open":32.64,"volume":6360},{"timestamp":1311687000,"date":"2011-07-26","index":3177,"close":30.72,"high":32.64,"low":30.72,"open":32.16,"volume":7250},{"timestamp":1311773400,"date":"2011-07-27","index":3178,"close":29.76,"high":31.2,"low":28.8,"open":30.72,"volume":17831},{"timestamp":1311859800,"date":"2011-07-28","index":3179,"close":29.76,"high":31.68,"low":29.28,"open":29.28,"volume":7767},{"timestamp":1311946200,"date":"2011-07-29","index":3180,"close":30.72,"high":31.68,"low":29.76,"open":31.68,"volume":3100},{"timestamp":1312205400,"date":"2011-08-01","index":3181,"close":33.6,"high":35.04,"low":31.2,"open":31.2,"volume":11902},{"timestamp":1312291800,"date":"2011-08-02","index":3182,"close":32.16,"high":38.4,"low":32.16,"open":38.4,"volume":9035},{"timestamp":1312378200,"date":"2011-08-03","index":3183,"close":31.2,"high":34.08,"low":31.2,"open":33.12,"volume":6313},{"timestamp":1312464600,"date":"2011-08-04","index":3184,"close":28.8,"high":32.16,"low":28.8,"open":31.2,"volume":13358},{"timestamp":1312551000,"date":"2011-08-05","index":3185,"close":28.8,"high":31.2,"low":28.8,"open":29.28,"volume":11469}],"post":[{"timestamp":1312810200,"date":"2011-08-08","index":3186,"close":29.28,"high":31.2,"low":27.36,"open":28.8,"volume":29173},{"timestamp":1312896600,"date":"2011-08-09","index":3187,"close":29.76,"high":31.2,"low":28.32,"open":28.8,"volume":12415},{"timestamp":1312983000,"date":"2011-08-10","index":3188,"close":29.28,"high":30.72,"low":28.8,"open":30.24,"volume":5294},{"timestamp":1313069400,"date":"2011-08-11","index":3189,"close":29.76,"high":30.72,"low":28.8,"open":28.8,"volume":6421},{"timestamp":1313155800,"date":"2011-08-12","index":3190,"close":29.28,"high":31.2,"low":29.28,"open":29.76,"volume":7192},{"timestamp":1313415000,"date":"2011-08-15","index":3191,"close":33.12,"high":33.6,"low":30.24,"open":30.72,"volume":9819},{"timestamp":1313501400,"date":"2011-08-16","index":3192,"close":33.6,"high":45.12,"low":33.12,"open":45.12,"volume":15571},{"timestamp":1313587800,"date":"2011-08-17","index":3193,"close":35.04,"high":37.44,"low":34.08,"open":37.44,"volume":6967},{"timestamp":1313674200,"date":"2011-08-18","index":3194,"close":33.12,"high":36.96,"low":30.72,"open":36.96,"volume":12492},{"timestamp":1313760600,"date":"2011-08-19","index":3195,"close":31.2,"high":32.64,"low":30.24,"open":30.24,"volume":4367},{"timestamp":1314019800,"date":"2011-08-22","index":3196,"close":31.2,"high":31.68,"low":29.76,"open":30.72,"volume":2058}]},{"date":"2011-05-11","estimated":-0.15,"reported":-0.08,"pre":[{"timestamp":1303824600,"date":"2011-04-26","index":3114,"close":45.6,"high":46.56,"low":45.12,"open":45.6,"volume":5950},{"timestamp":1303911000,"date":"2011-04-27","index":3115,"close":46.08,"high":46.56,"low":45.12,"open":45.6,"volume":6598},{"timestamp":1303997400,"date":"2011-04-28","index":3116,"close":45.6,"high":46.08,"low":45.12,"open":46.08,"volume":5058},{"timestamp":1304083800,"date":"2011-04-29","index":3117,"close":45.6,"high":46.08,"low":45.12,"open":45.6,"volume":5417},{"timestamp":1304343000,"date":"2011-05-02","index":3118,"close":44.16,"high":45.6,"low":44.16,"open":45.12,"volume":4375},{"timestamp":1304429400,"date":"2011-05-03","index":3119,"close":43.2,"high":45.6,"low":43.2,"open":45.12,"volume":5385},{"timestamp":1304515800,"date":"2011-05-04","index":3120,"close":40.8,"high":46.56,"low":40.8,"open":44.16,"volume":6502},{"timestamp":1304602200,"date":"2011-05-05","index":3121,"close":43.68,"high":44.64,"low":40.8,"open":41.28,"volume":7271},{"timestamp":1304688600,"date":"2011-05-06","index":3122,"close":43.2,"high":44.64,"low":43.2,"open":44.64,"volume":5088},{"timestamp":1304947800,"date":"2011-05-09","index":3123,"close":43.2,"high":47.04,"low":42.72,"open":46.56,"volume":22092},{"timestamp":1305034200,"date":"2011-05-10","index":3124,"close":44.16,"high":46.08,"low":42.24,"open":45.12,"volume":11715}],"post":[{"timestamp":1305120600,"date":"2011-05-11","index":3125,"close":43.2,"high":45.6,"low":43.2,"open":45.6,"volume":7848},{"timestamp":1305207000,"date":"2011-05-12","index":3126,"close":43.68,"high":44.16,"low":42.72,"open":43.2,"volume":5192},{"timestamp":1305293400,"date":"2011-05-13","index":3127,"close":42.72,"high":44.16,"low":42.72,"open":43.68,"volume":9817},{"timestamp":1305552600,"date":"2011-05-16","index":3128,"close":41.28,"high":44.16,"low":41.28,"open":44.16,"volume":6694},{"timestamp":1305639000,"date":"2011-05-17","index":3129,"close":41.76,"high":42.24,"low":40.32,"open":42.24,"volume":8713},{"timestamp":1305725400,"date":"2011-05-18","index":3130,"close":42.24,"high":42.24,"low":40.8,"open":41.76,"volume":3473},{"timestamp":1305811800,"date":"2011-05-19","index":3131,"close":41.28,"high":43.2,"low":41.28,"open":41.28,"volume":4633},{"timestamp":1305898200,"date":"2011-05-20","index":3132,"close":39.84,"high":42.24,"low":39.84,"open":40.32,"volume":5890},{"timestamp":1306157400,"date":"2011-05-23","index":3133,"close":37.44,"high":39.84,"low":36.96,"open":39.84,"volume":16219},{"timestamp":1306243800,"date":"2011-05-24","index":3134,"close":36.96,"high":38.88,"low":36.96,"open":37.92,"volume":12500},{"timestamp":1306330200,"date":"2011-05-25","index":3135,"close":36.48,"high":37.44,"low":36.48,"open":36.96,"volume":5163}]},{"date":"2011-03-17","estimated":-0.15,"reported":-0.28,"pre":[{"timestamp":1299076200,"date":"2011-03-02","index":3076,"close":57.6,"high":59.04,"low":57.12,"open":58.56,"volume":7281},{"timestamp":1299162600,"date":"2011-03-03","index":3077,"close":59.52,"high":59.52,"low":57.6,"open":59.52,"volume":11067},{"timestamp":1299249000,"date":"2011-03-04","index":3078,"close":58.56,"high":59.52,"low":57.6,"open":59.52,"volume":4419},{"timestamp":1299508200,"date":"2011-03-07","index":3079,"close":55.68,"high":59.52,"low":55.68,"open":58.56,"volume":8915},{"timestamp":1299594600,"date":"2011-03-08","index":3080,"close":57.12,"high":57.6,"low":56.16,"open":56.16,"volume":4423},{"timestamp":1299681000,"date":"2011-03-09","index":3081,"close":56.64,"high":57.6,"low":56.64,"open":57.12,"volume":4608},{"timestamp":1299767400,"date":"2011-03-10","index":3082,"close":53.76,"high":57.6,"low":53.28,"open":56.64,"volume":20773},{"timestamp":1299853800,"date":"2011-03-11","index":3083,"close":54.72,"high":55.2,"low":53.28,"open":53.28,"volume":7860},{"timestamp":1300109400,"date":"2011-03-14","index":3084,"close":52.8,"high":54.24,"low":52.8,"open":54.24,"volume":6956},{"timestamp":1300195800,"date":"2011-03-15","index":3085,"close":54.24,"high":56.64,"low":52.8,"open":53.76,"volume":9827},{"timestamp":1300282200,"date":"2011-03-16","index":3086,"close":53.28,"high":54.24,"low":52.8,"open":54.24,"volume":6404}],"post":[{"timestamp":1300368600,"date":"2011-03-17","index":3087,"close":53.28,"high":54.72,"low":52.8,"open":53.28,"volume":7090},{"timestamp":1300455000,"date":"2011-03-18","index":3088,"close":53.28,"high":55.2,"low":52.8,"open":53.76,"volume":8440},{"timestamp":1300714200,"date":"2011-03-21","index":3089,"close":53.28,"high":58.56,"low":52.8,"open":58.56,"volume":6977},{"timestamp":1300800600,"date":"2011-03-22","index":3090,"close":53.28,"high":56.16,"low":52.8,"open":53.28,"volume":7413},{"timestamp":1300887000,"date":"2011-03-23","index":3091,"close":52.32,"high":53.76,"low":51.84,"open":51.84,"volume":6738},{"timestamp":1300973400,"date":"2011-03-24","index":3092,"close":53.28,"high":54.24,"low":52.32,"open":52.32,"volume":7331},{"timestamp":1301059800,"date":"2011-03-25","index":3093,"close":53.76,"high":54.24,"low":52.8,"open":53.28,"volume":5869},{"timestamp":1301319000,"date":"2011-03-28","index":3094,"close":53.76,"high":55.2,"low":52.32,"open":55.2,"volume":7556},{"timestamp":1301405400,"date":"2011-03-29","index":3095,"close":54.72,"high":54.72,"low":53.76,"open":54.72,"volume":4473},{"timestamp":1301491800,"date":"2011-03-30","index":3096,"close":55.68,"high":58.08,"low":53.76,"open":53.76,"volume":24758},{"timestamp":1301578200,"date":"2011-03-31","index":3097,"close":52.8,"high":56.64,"low":51.84,"open":55.2,"volume":29760}]},{"date":"2010-11-15","estimated":-0.11,"reported":-0.04,"pre":[{"timestamp":1288359000,"date":"2010-10-29","index":2992,"close":54.24,"high":56.16,"low":53.76,"open":55.2,"volume":3990},{"timestamp":1288618200,"date":"2010-11-01","index":2993,"close":52.8,"high":56.64,"low":52.8,"open":54.24,"volume":3681},{"timestamp":1288704600,"date":"2010-11-02","index":2994,"close":54.72,"high":55.2,"low":53.28,"open":53.28,"volume":4500},{"timestamp":1288791000,"date":"2010-11-03","index":2995,"close":54.72,"high":54.72,"low":53.28,"open":54.72,"volume":1763},{"timestamp":1288877400,"date":"2010-11-04","index":2996,"close":55.68,"high":56.16,"low":53.76,"open":54.24,"volume":7908},{"timestamp":1288963800,"date":"2010-11-05","index":2997,"close":58.08,"high":58.08,"low":55.68,"open":56.16,"volume":7148},{"timestamp":1289226600,"date":"2010-11-08","index":2998,"close":59.04,"high":59.52,"low":57.6,"open":57.6,"volume":5942},{"timestamp":1289313000,"date":"2010-11-09","index":2999,"close":56.64,"high":59.04,"low":56.16,"open":59.04,"volume":4308},{"timestamp":1289399400,"date":"2010-11-10","index":3000,"close":55.68,"high":57.6,"low":54.24,"open":57.6,"volume":5625},{"timestamp":1289485800,"date":"2010-11-11","index":3001,"close":57.12,"high":57.6,"low":54.24,"open":55.2,"volume":7394},{"timestamp":1289572200,"date":"2010-11-12","index":3002,"close":59.04,"high":60,"low":55.68,"open":55.68,"volume":13306}],"post":[{"timestamp":1289831400,"date":"2010-11-15","index":3003,"close":60.48,"high":61.92,"low":59.04,"open":59.52,"volume":14417},{"timestamp":1289917800,"date":"2010-11-16","index":3004,"close":62.88,"high":64.32,"low":59.04,"open":60,"volume":15035},{"timestamp":1290004200,"date":"2010-11-17","index":3005,"close":60,"high":67.68,"low":59.52,"open":62.4,"volume":37917},{"timestamp":1290090600,"date":"2010-11-18","index":3006,"close":59.04,"high":60.48,"low":57.12,"open":60,"volume":10877},{"timestamp":1290177000,"date":"2010-11-19","index":3007,"close":59.52,"high":60,"low":58.08,"open":59.04,"volume":5348},{"timestamp":1290436200,"date":"2010-11-22","index":3008,"close":58.08,"high":60,"low":57.6,"open":59.52,"volume":4269},{"timestamp":1290522600,"date":"2010-11-23","index":3009,"close":58.08,"high":60,"low":57.6,"open":59.04,"volume":5546},{"timestamp":1290609000,"date":"2010-11-24","index":3010,"close":58.08,"high":59.04,"low":57.12,"open":58.08,"volume":6823},{"timestamp":1290781800,"date":"2010-11-26","index":3011,"close":57.12,"high":58.08,"low":56.64,"open":58.08,"volume":2242},{"timestamp":1291041000,"date":"2010-11-29","index":3012,"close":57.6,"high":57.6,"low":57.12,"open":57.12,"volume":4444},{"timestamp":1291127400,"date":"2010-11-30","index":3013,"close":56.64,"high":57.6,"low":56.16,"open":56.64,"volume":5921}]},{"date":"2010-08-16","estimated":-0.08,"reported":-0.28,"pre":[{"timestamp":1280496600,"date":"2010-07-30","index":2928,"close":48.48,"high":48.96,"low":47.04,"open":47.04,"volume":4031},{"timestamp":1280755800,"date":"2010-08-02","index":2929,"close":50.4,"high":50.4,"low":48,"open":49.44,"volume":5794},{"timestamp":1280842200,"date":"2010-08-03","index":2930,"close":51.84,"high":52.8,"low":50.4,"open":50.4,"volume":11285},{"timestamp":1280928600,"date":"2010-08-04","index":2931,"close":52.32,"high":52.8,"low":51.36,"open":51.84,"volume":3290},{"timestamp":1281015000,"date":"2010-08-05","index":2932,"close":49.92,"high":54.24,"low":49.92,"open":54.24,"volume":3250},{"timestamp":1281101400,"date":"2010-08-06","index":2933,"close":49.44,"high":49.92,"low":48.48,"open":49.92,"volume":3313},{"timestamp":1281360600,"date":"2010-08-09","index":2934,"close":48.96,"high":50.88,"low":48.48,"open":50.88,"volume":3531},{"timestamp":1281447000,"date":"2010-08-10","index":2935,"close":48.48,"high":49.92,"low":47.04,"open":48.96,"volume":6217},{"timestamp":1281533400,"date":"2010-08-11","index":2936,"close":44.16,"high":48.96,"low":44.16,"open":48.96,"volume":6677},{"timestamp":1281619800,"date":"2010-08-12","index":2937,"close":42.72,"high":45.6,"low":42.72,"open":44.64,"volume":7863},{"timestamp":1281706200,"date":"2010-08-13","index":2938,"close":42.72,"high":44.16,"low":42.24,"open":42.24,"volume":4940}],"post":[{"timestamp":1281965400,"date":"2010-08-16","index":2939,"close":42.24,"high":45.12,"low":41.28,"open":43.2,"volume":7610},{"timestamp":1282051800,"date":"2010-08-17","index":2940,"close":44.16,"high":45.6,"low":42.24,"open":42.24,"volume":5856},{"timestamp":1282138200,"date":"2010-08-18","index":2941,"close":43.2,"high":45.12,"low":43.2,"open":44.16,"volume":3485},{"timestamp":1282224600,"date":"2010-08-19","index":2942,"close":42.72,"high":46.08,"low":42.24,"open":43.2,"volume":6465},{"timestamp":1282311000,"date":"2010-08-20","index":2943,"close":43.2,"high":44.16,"low":42.24,"open":42.72,"volume":6890},{"timestamp":1282570200,"date":"2010-08-23","index":2944,"close":42.72,"high":44.64,"low":42.24,"open":43.68,"volume":4606},{"timestamp":1282656600,"date":"2010-08-24","index":2945,"close":40.8,"high":42.72,"low":40.32,"open":42.24,"volume":5238},{"timestamp":1282743000,"date":"2010-08-25","index":2946,"close":39.84,"high":40.32,"low":37.92,"open":40.32,"volume":5413},{"timestamp":1282829400,"date":"2010-08-26","index":2947,"close":38.4,"high":40.8,"low":37.92,"open":40.32,"volume":5648},{"timestamp":1282915800,"date":"2010-08-27","index":2948,"close":40.8,"high":40.8,"low":37.92,"open":38.4,"volume":3758},{"timestamp":1283175000,"date":"2010-08-30","index":2949,"close":37.44,"high":40.8,"low":37.44,"open":40.8,"volume":5698}]},{"date":"2010-05-17","estimated":-0.18,"reported":-0.08,"pre":[{"timestamp":1272634200,"date":"2010-04-30","index":2865,"close":66.24,"high":68.16,"low":64.8,"open":68.16,"volume":12994},{"timestamp":1272893400,"date":"2010-05-03","index":2866,"close":66.72,"high":67.2,"low":65.76,"open":67.2,"volume":25998},{"timestamp":1272979800,"date":"2010-05-04","index":2867,"close":66.24,"high":66.72,"low":64.32,"open":64.8,"volume":13927},{"timestamp":1273066200,"date":"2010-05-05","index":2868,"close":67.2,"high":67.2,"low":64.8,"open":66.24,"volume":11233},{"timestamp":1273152600,"date":"2010-05-06","index":2869,"close":62.88,"high":68.64,"low":49.44,"open":68.64,"volume":24429},{"timestamp":1273239000,"date":"2010-05-07","index":2870,"close":62.88,"high":62.88,"low":57.12,"open":62.4,"volume":10790},{"timestamp":1273498200,"date":"2010-05-10","index":2871,"close":61.44,"high":63.36,"low":61.44,"open":62.88,"volume":9754},{"timestamp":1273584600,"date":"2010-05-11","index":2872,"close":61.44,"high":61.44,"low":55.2,"open":58.56,"volume":6413},{"timestamp":1273671000,"date":"2010-05-12","index":2873,"close":65.28,"high":66.24,"low":60.96,"open":62.88,"volume":9183},{"timestamp":1273757400,"date":"2010-05-13","index":2874,"close":65.28,"high":65.28,"low":62.88,"open":63.84,"volume":5252},{"timestamp":1273843800,"date":"2010-05-14","index":2875,"close":63.84,"high":64.8,"low":60,"open":64.8,"volume":6142}],"post":[{"timestamp":1274103000,"date":"2010-05-17","index":2876,"close":61.44,"high":65.28,"low":60.96,"open":63.36,"volume":4708},{"timestamp":1274189400,"date":"2010-05-18","index":2877,"close":59.04,"high":62.4,"low":57.6,"open":62.4,"volume":6990},{"timestamp":1274275800,"date":"2010-05-19","index":2878,"close":56.64,"high":58.08,"low":53.76,"open":55.2,"volume":9360},{"timestamp":1274362200,"date":"2010-05-20","index":2879,"close":55.2,"high":56.64,"low":52.8,"open":56.64,"volume":9929},{"timestamp":1274448600,"date":"2010-05-21","index":2880,"close":54.72,"high":55.2,"low":48.48,"open":53.28,"volume":11271},{"timestamp":1274707800,"date":"2010-05-24","index":2881,"close":53.28,"high":56.64,"low":52.8,"open":56.64,"volume":4746},{"timestamp":1274794200,"date":"2010-05-25","index":2882,"close":52.32,"high":53.28,"low":49.92,"open":52.8,"volume":10988},{"timestamp":1274880600,"date":"2010-05-26","index":2883,"close":56.16,"high":56.64,"low":53.76,"open":53.76,"volume":6981},{"timestamp":1274967000,"date":"2010-05-27","index":2884,"close":56.64,"high":57.6,"low":54.72,"open":56.64,"volume":4069},{"timestamp":1275053400,"date":"2010-05-28","index":2885,"close":55.68,"high":56.64,"low":53.76,"open":56.64,"volume":4935},{"timestamp":1275399000,"date":"2010-06-01","index":2886,"close":56.64,"high":56.64,"low":53.76,"open":55.68,"volume":5781}]},{"date":"2010-03-29","estimated":-0.16,"reported":-0.28,"pre":[{"timestamp":1268404200,"date":"2010-03-12","index":2831,"close":65.28,"high":71.52,"low":62.88,"open":66.24,"volume":5123},{"timestamp":1268659800,"date":"2010-03-15","index":2832,"close":63.36,"high":68.16,"low":62.4,"open":67.68,"volume":9390},{"timestamp":1268746200,"date":"2010-03-16","index":2833,"close":61.44,"high":63.84,"low":61.44,"open":61.44,"volume":7504},{"timestamp":1268832600,"date":"2010-03-17","index":2834,"close":60,"high":63.36,"low":60,"open":61.92,"volume":9319},{"timestamp":1268919000,"date":"2010-03-18","index":2835,"close":60.48,"high":61.44,"low":60,"open":60,"volume":3842},{"timestamp":1269005400,"date":"2010-03-19","index":2836,"close":59.52,"high":60,"low":57.6,"open":59.52,"volume":8198},{"timestamp":1269264600,"date":"2010-03-22","index":2837,"close":57.6,"high":60,"low":56.16,"open":60,"volume":5819},{"timestamp":1269351000,"date":"2010-03-23","index":2838,"close":59.52,"high":60.48,"low":58.56,"open":59.52,"volume":6850},{"timestamp":1269437400,"date":"2010-03-24","index":2839,"close":59.52,"high":60.96,"low":58.08,"open":60.48,"volume":4629},{"timestamp":1269523800,"date":"2010-03-25","index":2840,"close":59.04,"high":60.96,"low":57.6,"open":60.96,"volume":4129},{"timestamp":1269610200,"date":"2010-03-26","index":2841,"close":64.8,"high":66.24,"low":61.92,"open":63.84,"volume":26069}],"post":[{"timestamp":1269869400,"date":"2010-03-29","index":2842,"close":62.4,"high":66.72,"low":62.4,"open":64.8,"volume":17173},{"timestamp":1269955800,"date":"2010-03-30","index":2843,"close":62.88,"high":64.32,"low":60.96,"open":62.4,"volume":5044},{"timestamp":1270042200,"date":"2010-03-31","index":2844,"close":63.36,"high":64.8,"low":63.36,"open":63.84,"volume":7723},{"timestamp":1270128600,"date":"2010-04-01","index":2845,"close":64.8,"high":64.8,"low":62.4,"open":62.4,"volume":6944},{"timestamp":1270474200,"date":"2010-04-05","index":2846,"close":64.32,"high":65.28,"low":63.84,"open":65.28,"volume":13217},{"timestamp":1270560600,"date":"2010-04-06","index":2847,"close":61.92,"high":64.8,"low":61.92,"open":62.4,"volume":7019},{"timestamp":1270647000,"date":"2010-04-07","index":2848,"close":63.36,"high":64.32,"low":61.92,"open":61.92,"volume":5938},{"timestamp":1270733400,"date":"2010-04-08","index":2849,"close":67.68,"high":72.96,"low":65.76,"open":72,"volume":38971},{"timestamp":1270819800,"date":"2010-04-09","index":2850,"close":67.2,"high":69.12,"low":66.24,"open":69.12,"volume":13938},{"timestamp":1271079000,"date":"2010-04-12","index":2851,"close":66.72,"high":68.64,"low":64.8,"open":68.16,"volume":10694},{"timestamp":1271165400,"date":"2010-04-13","index":2852,"close":64.8,"high":68.16,"low":64.32,"open":68.16,"volume":11338}]},{"date":"2009-11-16","estimated":-0.2,"reported":-0.12,"pre":[{"timestamp":1256909400,"date":"2009-10-30","index":2741,"close":49.92,"high":52.8,"low":49.44,"open":52.8,"volume":8300},{"timestamp":1257172200,"date":"2009-11-02","index":2742,"close":50.4,"high":54.24,"low":49.92,"open":49.92,"volume":20167},{"timestamp":1257258600,"date":"2009-11-03","index":2743,"close":50.4,"high":51.36,"low":49.44,"open":50.4,"volume":5492},{"timestamp":1257345000,"date":"2009-11-04","index":2744,"close":52.32,"high":52.8,"low":50.4,"open":52.8,"volume":5323},{"timestamp":1257431400,"date":"2009-11-05","index":2745,"close":53.76,"high":55.2,"low":51.36,"open":52.8,"volume":6227},{"timestamp":1257517800,"date":"2009-11-06","index":2746,"close":59.52,"high":59.52,"low":53.76,"open":54.24,"volume":18633},{"timestamp":1257777000,"date":"2009-11-09","index":2747,"close":58.08,"high":64.32,"low":55.68,"open":63.84,"volume":12588},{"timestamp":1257863400,"date":"2009-11-10","index":2748,"close":60,"high":60,"low":55.2,"open":55.2,"volume":10940},{"timestamp":1257949800,"date":"2009-11-11","index":2749,"close":57.12,"high":60,"low":55.68,"open":57.12,"volume":4123},{"timestamp":1258036200,"date":"2009-11-12","index":2750,"close":58.56,"high":59.04,"low":56.16,"open":56.64,"volume":5456},{"timestamp":1258122600,"date":"2009-11-13","index":2751,"close":59.04,"high":61.92,"low":58.56,"open":58.56,"volume":5823}],"post":[{"timestamp":1258381800,"date":"2009-11-16","index":2752,"close":56.16,"high":60.96,"low":56.16,"open":60.96,"volume":6375},{"timestamp":1258468200,"date":"2009-11-17","index":2753,"close":56.16,"high":56.16,"low":55.2,"open":55.2,"volume":2994},{"timestamp":1258554600,"date":"2009-11-18","index":2754,"close":58.56,"high":60,"low":56.16,"open":60,"volume":4498},{"timestamp":1258641000,"date":"2009-11-19","index":2755,"close":57.6,"high":59.52,"low":55.68,"open":59.52,"volume":4292},{"timestamp":1258727400,"date":"2009-11-20","index":2756,"close":73.44,"high":78.72,"low":63.36,"open":63.84,"volume":215208},{"timestamp":1258986600,"date":"2009-11-23","index":2757,"close":75.36,"high":80.64,"low":72,"open":79.68,"volume":54290},{"timestamp":1259073000,"date":"2009-11-24","index":2758,"close":67.2,"high":74.4,"low":67.2,"open":74.4,"volume":25523},{"timestamp":1259159400,"date":"2009-11-25","index":2759,"close":66.72,"high":70.08,"low":61.44,"open":68.16,"volume":34456},{"timestamp":1259332200,"date":"2009-11-27","index":2760,"close":67.2,"high":67.2,"low":62.4,"open":65.76,"volume":6771},{"timestamp":1259591400,"date":"2009-11-30","index":2761,"close":63.36,"high":72.96,"low":63.36,"open":70.08,"volume":29413},{"timestamp":1259677800,"date":"2009-12-01","index":2762,"close":65.76,"high":67.2,"low":63.36,"open":64.32,"volume":10208}]},{"date":"2009-08-19","estimated":-0.24,"reported":-0.76,"pre":[{"timestamp":1249392600,"date":"2009-08-04","index":2679,"close":103.2,"high":112.32,"low":99.36,"open":110.88,"volume":111381},{"timestamp":1249479000,"date":"2009-08-05","index":2680,"close":119.52,"high":142.08,"low":117.12,"open":138.24,"volume":398413},{"timestamp":1249565400,"date":"2009-08-06","index":2681,"close":108,"high":115.2,"low":108,"open":115.2,"volume":108090},{"timestamp":1249651800,"date":"2009-08-07","index":2682,"close":104.16,"high":112.8,"low":98.4,"open":108,"volume":95415},{"timestamp":1249911000,"date":"2009-08-10","index":2683,"close":111.36,"high":122.4,"low":108.48,"open":121.92,"volume":172177},{"timestamp":1249997400,"date":"2009-08-11","index":2684,"close":107.04,"high":113.76,"low":103.2,"open":113.76,"volume":66521},{"timestamp":1250083800,"date":"2009-08-12","index":2685,"close":106.08,"high":108,"low":104.16,"open":107.52,"volume":49960},{"timestamp":1250170200,"date":"2009-08-13","index":2686,"close":104.64,"high":110.4,"low":100.8,"open":110.4,"volume":40679},{"timestamp":1250256600,"date":"2009-08-14","index":2687,"close":99.84,"high":104.64,"low":97.44,"open":104.64,"volume":41492},{"timestamp":1250515800,"date":"2009-08-17","index":2688,"close":106.56,"high":111.84,"low":91.2,"open":96,"volume":149973},{"timestamp":1250602200,"date":"2009-08-18","index":2689,"close":102.72,"high":112.32,"low":100.8,"open":106.56,"volume":59790}],"post":[{"timestamp":1250688600,"date":"2009-08-19","index":2690,"close":103.68,"high":112.32,"low":100.8,"open":104.16,"volume":82756},{"timestamp":1250775000,"date":"2009-08-20","index":2691,"close":101.76,"high":107.52,"low":98.88,"open":103.68,"volume":56102},{"timestamp":1250861400,"date":"2009-08-21","index":2692,"close":97.44,"high":101.76,"low":96.96,"open":99.84,"volume":39542},{"timestamp":1251120600,"date":"2009-08-24","index":2693,"close":97.92,"high":104.64,"low":93.12,"open":100.32,"volume":110567},{"timestamp":1251207000,"date":"2009-08-25","index":2694,"close":97.44,"high":101.28,"low":95.52,"open":97.92,"volume":48229},{"timestamp":1251293400,"date":"2009-08-26","index":2695,"close":104.16,"high":114.24,"low":95.52,"open":97.44,"volume":243956},{"timestamp":1251379800,"date":"2009-08-27","index":2696,"close":99.36,"high":106.08,"low":99.36,"open":104.64,"volume":77104},{"timestamp":1251466200,"date":"2009-08-28","index":2697,"close":101.28,"high":105.6,"low":99.36,"open":103.2,"volume":59683},{"timestamp":1251725400,"date":"2009-08-31","index":2698,"close":105.12,"high":109.92,"low":100.8,"open":103.2,"volume":80069},{"timestamp":1251811800,"date":"2009-09-01","index":2699,"close":101.28,"high":116.64,"low":99.84,"open":109.92,"volume":152719},{"timestamp":1251898200,"date":"2009-09-02","index":2700,"close":99.84,"high":103.2,"low":97.44,"open":100.8,"volume":45371}]},{"date":"2009-03-31","estimated":-0.28,"reported":-0.32,"pre":[{"timestamp":1237210200,"date":"2009-03-16","index":2581,"close":14.4,"high":15.84,"low":14.4,"open":14.4,"volume":575},{"timestamp":1237296600,"date":"2009-03-17","index":2582,"close":13.44,"high":18.24,"low":12.96,"open":18.24,"volume":627},{"timestamp":1237383000,"date":"2009-03-18","index":2583,"close":13.92,"high":16.8,"low":13.44,"open":16.8,"volume":2379},{"timestamp":1237469400,"date":"2009-03-19","index":2584,"close":13.44,"high":20.64,"low":13.44,"open":20.64,"volume":410},{"timestamp":1237555800,"date":"2009-03-20","index":2585,"close":15.84,"high":18.72,"low":13.92,"open":13.92,"volume":1098},{"timestamp":1237815000,"date":"2009-03-23","index":2586,"close":14.88,"high":19.68,"low":13.92,"open":19.68,"volume":215},{"timestamp":1237901400,"date":"2009-03-24","index":2587,"close":16.32,"high":16.32,"low":13.92,"open":13.92,"volume":396},{"timestamp":1237987800,"date":"2009-03-25","index":2588,"close":14.88,"high":16.32,"low":13.92,"open":16.32,"volume":302},{"timestamp":1238074200,"date":"2009-03-26","index":2589,"close":17.76,"high":17.76,"low":14.4,"open":14.4,"volume":1013},{"timestamp":1238160600,"date":"2009-03-27","index":2590,"close":18.24,"high":19.2,"low":17.28,"open":19.2,"volume":58},{"timestamp":1238419800,"date":"2009-03-30","index":2591,"close":17.28,"high":18.72,"low":17.28,"open":17.28,"volume":88}],"post":[{"timestamp":1238506200,"date":"2009-03-31","index":2592,"close":18.72,"high":18.72,"low":18.24,"open":18.24,"volume":200},{"timestamp":1238592600,"date":"2009-04-01","index":2593,"close":17.76,"high":17.76,"low":17.76,"open":17.76,"volume":29},{"timestamp":1238679000,"date":"2009-04-02","index":2594,"close":18.72,"high":19.2,"low":17.76,"open":18.72,"volume":598},{"timestamp":1238765400,"date":"2009-04-03","index":2595,"close":18.72,"high":19.2,"low":18.72,"open":19.2,"volume":302},{"timestamp":1239024600,"date":"2009-04-06","index":2596,"close":17.76,"high":20.64,"low":16.8,"open":20.64,"volume":248},{"timestamp":1239111000,"date":"2009-04-07","index":2597,"close":18.24,"high":18.24,"low":14.4,"open":17.76,"volume":129},{"timestamp":1239197400,"date":"2009-04-08","index":2598,"close":18.24,"high":18.24,"low":17.76,"open":18.24,"volume":58},{"timestamp":1239283800,"date":"2009-04-09","index":2599,"close":15.84,"high":17.28,"low":15.84,"open":17.28,"volume":556},{"timestamp":1239629400,"date":"2009-04-13","index":2600,"close":18.72,"high":18.72,"low":17.76,"open":18.24,"volume":1873},{"timestamp":1239715800,"date":"2009-04-14","index":2601,"close":18.72,"high":20.16,"low":17.76,"open":20.16,"volume":215},{"timestamp":1239802200,"date":"2009-04-15","index":2602,"close":17.76,"high":18.72,"low":17.76,"open":18.72,"volume":175}]},{"date":"2008-11-07","estimated":-0.38,"reported":-0.2,"pre":[{"timestamp":1224768600,"date":"2008-10-23","index":2484,"close":17.76,"high":20.64,"low":17.76,"open":20.16,"volume":958},{"timestamp":1224855000,"date":"2008-10-24","index":2485,"close":17.76,"high":19.68,"low":14.4,"open":17.76,"volume":1740},{"timestamp":1225114200,"date":"2008-10-27","index":2486,"close":18.24,"high":21.12,"low":16.32,"open":16.32,"volume":529},{"timestamp":1225200600,"date":"2008-10-28","index":2487,"close":16.8,"high":19.2,"low":16.8,"open":19.2,"volume":60},{"timestamp":1225287000,"date":"2008-10-29","index":2488,"close":16.8,"high":21.12,"low":15.84,"open":17.28,"volume":663},{"timestamp":1225373400,"date":"2008-10-30","index":2489,"close":17.28,"high":20.64,"low":16.8,"open":16.8,"volume":658},{"timestamp":1225459800,"date":"2008-10-31","index":2490,"close":17.76,"high":19.2,"low":16.8,"open":17.28,"volume":425},{"timestamp":1225722600,"date":"2008-11-03","index":2491,"close":14.4,"high":20.64,"low":14.4,"open":17.76,"volume":2779},{"timestamp":1225809000,"date":"2008-11-04","index":2492,"close":15.36,"high":17.28,"low":15.36,"open":15.84,"volume":815},{"timestamp":1225895400,"date":"2008-11-05","index":2493,"close":15.36,"high":19.2,"low":14.88,"open":16.32,"volume":713},{"timestamp":1225981800,"date":"2008-11-06","index":2494,"close":15.36,"high":18.24,"low":14.88,"open":15.36,"volume":1377}],"post":[{"timestamp":1226068200,"date":"2008-11-07","index":2495,"close":15.84,"high":16.8,"low":15.84,"open":16.8,"volume":619},{"timestamp":1226327400,"date":"2008-11-10","index":2496,"close":14.4,"high":19.68,"low":14.4,"open":15.36,"volume":1473},{"timestamp":1226413800,"date":"2008-11-11","index":2497,"close":13.44,"high":15.36,"low":13.44,"open":14.4,"volume":2940},{"timestamp":1226500200,"date":"2008-11-12","index":2498,"close":12.48,"high":16.8,"low":12,"open":12,"volume":1583},{"timestamp":1226586600,"date":"2008-11-13","index":2499,"close":13.44,"high":14.4,"low":13.44,"open":13.44,"volume":131},{"timestamp":1226673000,"date":"2008-11-14","index":2500,"close":11.52,"high":14.4,"low":7.2,"open":14.4,"volume":5815},{"timestamp":1226932200,"date":"2008-11-17","index":2501,"close":10.56,"high":13.44,"low":8.64,"open":11.52,"volume":1635},{"timestamp":1227018600,"date":"2008-11-18","index":2502,"close":9.6,"high":12,"low":9.12,"open":11.52,"volume":2035},{"timestamp":1227105000,"date":"2008-11-19","index":2503,"close":7.68,"high":11.52,"low":7.68,"open":9.6,"volume":1258},{"timestamp":1227191400,"date":"2008-11-20","index":2504,"close":9.6,"high":11.52,"low":8.64,"open":9.12,"volume":813},{"timestamp":1227277800,"date":"2008-11-21","index":2505,"close":8.64,"high":12,"low":8.64,"open":12,"volume":3015}]},{"date":"2008-08-07","estimated":-0.28,"reported":-0.36,"pre":[{"timestamp":1216819800,"date":"2008-07-23","index":2419,"close":52.8,"high":56.64,"low":48.96,"open":50.4,"volume":3210},{"timestamp":1216906200,"date":"2008-07-24","index":2420,"close":50.88,"high":54.72,"low":48.48,"open":52.8,"volume":3521},{"timestamp":1216992600,"date":"2008-07-25","index":2421,"close":50.88,"high":56.16,"low":49.44,"open":56.16,"volume":1598},{"timestamp":1217251800,"date":"2008-07-28","index":2422,"close":50.4,"high":51.84,"low":48.48,"open":49.44,"volume":2331},{"timestamp":1217338200,"date":"2008-07-29","index":2423,"close":49.44,"high":51.84,"low":48.48,"open":51.84,"volume":1644},{"timestamp":1217424600,"date":"2008-07-30","index":2424,"close":49.44,"high":50.88,"low":48,"open":49.44,"volume":1677},{"timestamp":1217511000,"date":"2008-07-31","index":2425,"close":48.96,"high":49.44,"low":48.48,"open":48.96,"volume":669},{"timestamp":1217597400,"date":"2008-08-01","index":2426,"close":47.52,"high":48.96,"low":47.52,"open":48,"volume":969},{"timestamp":1217856600,"date":"2008-08-04","index":2427,"close":48,"high":48.96,"low":47.52,"open":48,"volume":1040},{"timestamp":1217943000,"date":"2008-08-05","index":2428,"close":49.92,"high":49.92,"low":48,"open":48.48,"volume":792},{"timestamp":1218029400,"date":"2008-08-06","index":2429,"close":48.96,"high":49.92,"low":48,"open":48.96,"volume":1027}],"post":[{"timestamp":1218115800,"date":"2008-08-07","index":2430,"close":48,"high":53.28,"low":47.52,"open":53.28,"volume":1044},{"timestamp":1218202200,"date":"2008-08-08","index":2431,"close":47.52,"high":48.96,"low":47.52,"open":48,"volume":769},{"timestamp":1218461400,"date":"2008-08-11","index":2432,"close":48,"high":48.96,"low":47.52,"open":47.52,"volume":831},{"timestamp":1218547800,"date":"2008-08-12","index":2433,"close":47.04,"high":48.48,"low":47.04,"open":48,"volume":2540},{"timestamp":1218634200,"date":"2008-08-13","index":2434,"close":47.52,"high":48,"low":46.56,"open":46.56,"volume":227},{"timestamp":1218720600,"date":"2008-08-14","index":2435,"close":49.44,"high":50.88,"low":47.04,"open":50.88,"volume":1202},{"timestamp":1218807000,"date":"2008-08-15","index":2436,"close":48,"high":48,"low":47.04,"open":47.04,"volume":227},{"timestamp":1219066200,"date":"2008-08-18","index":2437,"close":47.04,"high":48,"low":46.08,"open":48,"volume":938},{"timestamp":1219152600,"date":"2008-08-19","index":2438,"close":46.08,"high":47.52,"low":44.16,"open":45.6,"volume":488},{"timestamp":1219239000,"date":"2008-08-20","index":2439,"close":47.04,"high":48,"low":47.04,"open":47.04,"volume":158},{"timestamp":1219325400,"date":"2008-08-21","index":2440,"close":47.04,"high":48,"low":47.04,"open":47.04,"volume":869}]},{"date":"2008-05-09","estimated":-0.44,"reported":-0.28,"pre":[{"timestamp":1209043800,"date":"2008-04-24","index":2357,"close":46.08,"high":47.52,"low":44.64,"open":47.52,"volume":279},{"timestamp":1209130200,"date":"2008-04-25","index":2358,"close":43.2,"high":47.52,"low":43.2,"open":47.52,"volume":1273},{"timestamp":1209389400,"date":"2008-04-28","index":2359,"close":44.16,"high":46.56,"low":41.76,"open":41.76,"volume":1010},{"timestamp":1209475800,"date":"2008-04-29","index":2360,"close":42.24,"high":43.68,"low":41.28,"open":43.68,"volume":483},{"timestamp":1209562200,"date":"2008-04-30","index":2361,"close":42.24,"high":44.16,"low":42.24,"open":44.16,"volume":183},{"timestamp":1209648600,"date":"2008-05-01","index":2362,"close":43.2,"high":43.2,"low":42.72,"open":43.2,"volume":204},{"timestamp":1209735000,"date":"2008-05-02","index":2363,"close":42.72,"high":45.12,"low":42.24,"open":45.12,"volume":125},{"timestamp":1209994200,"date":"2008-05-05","index":2364,"close":41.76,"high":43.2,"low":41.76,"open":43.2,"volume":160},{"timestamp":1210080600,"date":"2008-05-06","index":2365,"close":42.24,"high":43.2,"low":40.8,"open":40.8,"volume":627},{"timestamp":1210167000,"date":"2008-05-07","index":2366,"close":38.88,"high":42.72,"low":38.88,"open":40.8,"volume":854},{"timestamp":1210253400,"date":"2008-05-08","index":2367,"close":42.72,"high":43.2,"low":40.8,"open":40.8,"volume":694}],"post":[{"timestamp":1210339800,"date":"2008-05-09","index":2368,"close":42.72,"high":43.2,"low":42.24,"open":43.2,"volume":210},{"timestamp":1210599000,"date":"2008-05-12","index":2369,"close":42.72,"high":43.2,"low":40.8,"open":41.28,"volume":327},{"timestamp":1210685400,"date":"2008-05-13","index":2370,"close":43.2,"high":43.2,"low":40.8,"open":40.8,"volume":198},{"timestamp":1210771800,"date":"2008-05-14","index":2371,"close":42.24,"high":43.2,"low":41.28,"open":43.2,"volume":592},{"timestamp":1210858200,"date":"2008-05-15","index":2372,"close":43.2,"high":43.2,"low":41.76,"open":42.24,"volume":150},{"timestamp":1210944600,"date":"2008-05-16","index":2373,"close":43.2,"high":43.2,"low":40.8,"open":43.2,"volume":358},{"timestamp":1211203800,"date":"2008-05-19","index":2374,"close":41.76,"high":43.2,"low":40.8,"open":43.2,"volume":750},{"timestamp":1211290200,"date":"2008-05-20","index":2375,"close":40.8,"high":42.24,"low":35.04,"open":40.8,"volume":1250},{"timestamp":1211376600,"date":"2008-05-21","index":2376,"close":40.8,"high":41.28,"low":38.4,"open":38.88,"volume":715},{"timestamp":1211463000,"date":"2008-05-22","index":2377,"close":41.28,"high":41.28,"low":40.32,"open":41.28,"volume":190},{"timestamp":1211549400,"date":"2008-05-23","index":2378,"close":39.84,"high":40.8,"low":38.4,"open":40.32,"volume":1402}]},{"date":"2008-03-17","estimated":-0.47,"reported":-0.08,"pre":[{"timestamp":1204295400,"date":"2008-02-29","index":2319,"close":44.16,"high":46.08,"low":43.2,"open":43.68,"volume":433},{"timestamp":1204554600,"date":"2008-03-03","index":2320,"close":49.92,"high":56.64,"low":41.76,"open":42.24,"volume":3171},{"timestamp":1204641000,"date":"2008-03-04","index":2321,"close":47.04,"high":56.64,"low":47.04,"open":53.76,"volume":4506},{"timestamp":1204727400,"date":"2008-03-05","index":2322,"close":54.24,"high":55.2,"low":49.92,"open":50.4,"volume":2733},{"timestamp":1204813800,"date":"2008-03-06","index":2323,"close":65.76,"high":76.32,"low":56.64,"open":58.56,"volume":5106},{"timestamp":1204900200,"date":"2008-03-07","index":2324,"close":69.6,"high":74.4,"low":67.2,"open":69.12,"volume":3717},{"timestamp":1205155800,"date":"2008-03-10","index":2325,"close":61.92,"high":73.92,"low":56.64,"open":69.6,"volume":2738},{"timestamp":1205242200,"date":"2008-03-11","index":2326,"close":48.48,"high":66.72,"low":43.2,"open":66.72,"volume":3079},{"timestamp":1205328600,"date":"2008-03-12","index":2327,"close":48.48,"high":48.96,"low":46.56,"open":48,"volume":1758},{"timestamp":1205415000,"date":"2008-03-13","index":2328,"close":50.88,"high":52.32,"low":48,"open":48.96,"volume":1023},{"timestamp":1205501400,"date":"2008-03-14","index":2329,"close":46.08,"high":48,"low":45.6,"open":48,"volume":1433}],"post":[{"timestamp":1205760600,"date":"2008-03-17","index":2330,"close":49.92,"high":59.52,"low":46.56,"open":46.56,"volume":1494},{"timestamp":1205847000,"date":"2008-03-18","index":2331,"close":49.92,"high":50.4,"low":47.04,"open":48,"volume":2396},{"timestamp":1205933400,"date":"2008-03-19","index":2332,"close":50.4,"high":51.36,"low":48.96,"open":49.92,"volume":1119},{"timestamp":1206019800,"date":"2008-03-20","index":2333,"close":51.84,"high":52.8,"low":50.4,"open":51.36,"volume":750},{"timestamp":1206365400,"date":"2008-03-24","index":2334,"close":51.84,"high":54.72,"low":51.84,"open":52.8,"volume":444},{"timestamp":1206451800,"date":"2008-03-25","index":2335,"close":50.4,"high":53.76,"low":45.6,"open":51.84,"volume":1438},{"timestamp":1206538200,"date":"2008-03-26","index":2336,"close":48,"high":48,"low":45.6,"open":48,"volume":463},{"timestamp":1206624600,"date":"2008-03-27","index":2337,"close":46.08,"high":46.56,"low":43.2,"open":43.2,"volume":904},{"timestamp":1206711000,"date":"2008-03-28","index":2338,"close":45.6,"high":46.08,"low":44.16,"open":46.08,"volume":310},{"timestamp":1206970200,"date":"2008-03-31","index":2339,"close":46.08,"high":46.56,"low":43.2,"open":43.2,"volume":385},{"timestamp":1207056600,"date":"2008-04-01","index":2340,"close":43.2,"high":46.56,"low":43.2,"open":46.08,"volume":533}]},{"date":"2007-11-08","estimated":-0.39,"reported":-0.44,"pre":[{"timestamp":1193232600,"date":"2007-10-24","index":2232,"close":63.36,"high":64.8,"low":63.36,"open":64.8,"volume":633},{"timestamp":1193319000,"date":"2007-10-25","index":2233,"close":63.36,"high":64.32,"low":62.88,"open":63.84,"volume":338},{"timestamp":1193405400,"date":"2007-10-26","index":2234,"close":56.16,"high":62.4,"low":55.2,"open":62.4,"volume":1348},{"timestamp":1193664600,"date":"2007-10-29","index":2235,"close":56.64,"high":57.6,"low":52.8,"open":55.2,"volume":2392},{"timestamp":1193751000,"date":"2007-10-30","index":2236,"close":55.2,"high":56.64,"low":51.84,"open":55.2,"volume":2302},{"timestamp":1193837400,"date":"2007-10-31","index":2237,"close":53.76,"high":56.16,"low":50.4,"open":55.2,"volume":2377},{"timestamp":1193923800,"date":"2007-11-01","index":2238,"close":51.84,"high":55.2,"low":51.84,"open":55.2,"volume":1669},{"timestamp":1194010200,"date":"2007-11-02","index":2239,"close":49.92,"high":52.8,"low":49.92,"open":52.8,"volume":1690},{"timestamp":1194273000,"date":"2007-11-05","index":2240,"close":48,"high":50.4,"low":48,"open":48,"volume":2396},{"timestamp":1194359400,"date":"2007-11-06","index":2241,"close":52.32,"high":52.8,"low":48,"open":48.96,"volume":3458},{"timestamp":1194445800,"date":"2007-11-07","index":2242,"close":50.4,"high":57.12,"low":50.4,"open":52.8,"volume":2571}],"post":[{"timestamp":1194532200,"date":"2007-11-08","index":2243,"close":51.36,"high":55.2,"low":49.92,"open":54.72,"volume":1094},{"timestamp":1194618600,"date":"2007-11-09","index":2244,"close":51.36,"high":54.72,"low":46.08,"open":46.08,"volume":2135},{"timestamp":1194877800,"date":"2007-11-12","index":2245,"close":50.4,"high":55.2,"low":50.4,"open":55.2,"volume":2604},{"timestamp":1194964200,"date":"2007-11-13","index":2246,"close":50.4,"high":51.36,"low":49.44,"open":49.92,"volume":3569},{"timestamp":1195050600,"date":"2007-11-14","index":2247,"close":50.4,"high":52.8,"low":50.4,"open":50.88,"volume":521},{"timestamp":1195137000,"date":"2007-11-15","index":2248,"close":59.04,"high":59.04,"low":52.8,"open":55.68,"volume":1133},{"timestamp":1195223400,"date":"2007-11-16","index":2249,"close":52.8,"high":60,"low":51.84,"open":59.52,"volume":1463},{"timestamp":1195482600,"date":"2007-11-19","index":2250,"close":50.88,"high":53.28,"low":50.88,"open":52.8,"volume":1517},{"timestamp":1195569000,"date":"2007-11-20","index":2251,"close":50.88,"high":55.68,"low":50.4,"open":55.68,"volume":238},{"timestamp":1195655400,"date":"2007-11-21","index":2252,"close":50.4,"high":50.88,"low":48.48,"open":50.4,"volume":160},{"timestamp":1195828200,"date":"2007-11-23","index":2253,"close":48.96,"high":49.92,"low":47.04,"open":48.96,"volume":1456}]},{"date":"2007-08-08","estimated":-0.4,"reported":-0.44,"pre":[{"timestamp":1185283800,"date":"2007-07-24","index":2167,"close":127.68,"high":130.56,"low":127.2,"open":129.6,"volume":1454},{"timestamp":1185370200,"date":"2007-07-25","index":2168,"close":125.28,"high":127.68,"low":124.8,"open":125.28,"volume":673},{"timestamp":1185456600,"date":"2007-07-26","index":2169,"close":120.96,"high":124.8,"low":115.2,"open":124.8,"volume":867},{"timestamp":1185543000,"date":"2007-07-27","index":2170,"close":115.2,"high":122.4,"low":115.2,"open":117.6,"volume":542},{"timestamp":1185802200,"date":"2007-07-30","index":2171,"close":115.2,"high":117.6,"low":112.8,"open":115.2,"volume":248},{"timestamp":1185888600,"date":"2007-07-31","index":2172,"close":110.4,"high":117.6,"low":108,"open":110.88,"volume":598},{"timestamp":1185975000,"date":"2007-08-01","index":2173,"close":110.4,"high":112.8,"low":105.6,"open":106.56,"volume":679},{"timestamp":1186061400,"date":"2007-08-02","index":2174,"close":109.92,"high":115.2,"low":109.44,"open":109.92,"volume":331},{"timestamp":1186147800,"date":"2007-08-03","index":2175,"close":109.44,"high":116.16,"low":109.44,"open":111.84,"volume":342},{"timestamp":1186407000,"date":"2007-08-06","index":2176,"close":107.04,"high":108,"low":105.6,"open":108,"volume":535},{"timestamp":1186493400,"date":"2007-08-07","index":2177,"close":106.08,"high":108,"low":105.6,"open":106.08,"volume":504}],"post":[{"timestamp":1186579800,"date":"2007-08-08","index":2178,"close":108,"high":108,"low":105.6,"open":106.08,"volume":383},{"timestamp":1186666200,"date":"2007-08-09","index":2179,"close":104.64,"high":107.52,"low":102.72,"open":107.52,"volume":1290},{"timestamp":1186752600,"date":"2007-08-10","index":2180,"close":103.2,"high":105.12,"low":98.88,"open":101.28,"volume":4225},{"timestamp":1187011800,"date":"2007-08-13","index":2181,"close":100.8,"high":102.24,"low":98.4,"open":101.28,"volume":3829},{"timestamp":1187098200,"date":"2007-08-14","index":2182,"close":97.92,"high":98.88,"low":96.48,"open":98.4,"volume":1619},{"timestamp":1187184600,"date":"2007-08-15","index":2183,"close":91.2,"high":96,"low":91.2,"open":94.08,"volume":973},{"timestamp":1187271000,"date":"2007-08-16","index":2184,"close":76.8,"high":91.2,"low":60,"open":88.8,"volume":4644},{"timestamp":1187357400,"date":"2007-08-17","index":2185,"close":81.6,"high":154.56,"low":60.48,"open":72,"volume":1033},{"timestamp":1187616600,"date":"2007-08-20","index":2186,"close":79.68,"high":91.2,"low":79.2,"open":86.4,"volume":1004},{"timestamp":1187703000,"date":"2007-08-21","index":2187,"close":81.6,"high":83.04,"low":77.76,"open":80.16,"volume":510},{"timestamp":1187789400,"date":"2007-08-22","index":2188,"close":81.6,"high":88.32,"low":76.8,"open":81.6,"volume":1794}]},{"date":"2007-05-09","estimated":-0.37,"reported":-0.44,"pre":[{"timestamp":1177421400,"date":"2007-04-24","index":2104,"close":178.56,"high":181.44,"low":177.12,"open":177.12,"volume":938},{"timestamp":1177507800,"date":"2007-04-25","index":2105,"close":187.2,"high":195.84,"low":180.48,"open":187.2,"volume":6225},{"timestamp":1177594200,"date":"2007-04-26","index":2106,"close":186.72,"high":194.88,"low":186.72,"open":194.4,"volume":2042},{"timestamp":1177680600,"date":"2007-04-27","index":2107,"close":186.72,"high":188.16,"low":184.32,"open":186.72,"volume":890},{"timestamp":1177939800,"date":"2007-04-30","index":2108,"close":181.44,"high":187.2,"low":181.44,"open":187.2,"volume":1215},{"timestamp":1178026200,"date":"2007-05-01","index":2109,"close":172.8,"high":181.92,"low":172.8,"open":180.96,"volume":1165},{"timestamp":1178112600,"date":"2007-05-02","index":2110,"close":177.6,"high":182.4,"low":172.8,"open":172.8,"volume":1329},{"timestamp":1178199000,"date":"2007-05-03","index":2111,"close":180,"high":180,"low":175.2,"open":177.6,"volume":925},{"timestamp":1178285400,"date":"2007-05-04","index":2112,"close":177.12,"high":182.4,"low":175.2,"open":181.92,"volume":738},{"timestamp":1178544600,"date":"2007-05-07","index":2113,"close":186.24,"high":186.72,"low":180,"open":186.72,"volume":3054},{"timestamp":1178631000,"date":"2007-05-08","index":2114,"close":187.2,"high":187.68,"low":185.28,"open":187.2,"volume":4946}],"post":[{"timestamp":1178717400,"date":"2007-05-09","index":2115,"close":184.32,"high":189.6,"low":182.4,"open":189.12,"volume":1315},{"timestamp":1178803800,"date":"2007-05-10","index":2116,"close":180,"high":186.72,"low":177.6,"open":186.72,"volume":2823},{"timestamp":1178890200,"date":"2007-05-11","index":2117,"close":178.56,"high":182.88,"low":177.6,"open":180,"volume":1758},{"timestamp":1179149400,"date":"2007-05-14","index":2118,"close":179.52,"high":185.76,"low":176.64,"open":185.76,"volume":581},{"timestamp":1179235800,"date":"2007-05-15","index":2119,"close":177.6,"high":188.64,"low":177.6,"open":188.64,"volume":840},{"timestamp":1179322200,"date":"2007-05-16","index":2120,"close":173.28,"high":182.4,"low":172.8,"open":178.08,"volume":1138},{"timestamp":1179408600,"date":"2007-05-17","index":2121,"close":175.68,"high":186.24,"low":172.8,"open":186.24,"volume":3994},{"timestamp":1179495000,"date":"2007-05-18","index":2122,"close":178.56,"high":181.44,"low":177.12,"open":178.56,"volume":723},{"timestamp":1179754200,"date":"2007-05-21","index":2123,"close":190.56,"high":193.92,"low":184.8,"open":184.8,"volume":6719},{"timestamp":1179840600,"date":"2007-05-22","index":2124,"close":200.16,"high":204.48,"low":192,"open":192,"volume":6219},{"timestamp":1179927000,"date":"2007-05-23","index":2125,"close":197.28,"high":204,"low":196.8,"open":204,"volume":5015}]},{"date":"2007-03-16","estimated":-0.43,"reported":-0.56,"pre":[{"timestamp":1172759400,"date":"2007-03-01","index":2067,"close":151.68,"high":153.6,"low":149.28,"open":153.6,"volume":1877},{"timestamp":1172845800,"date":"2007-03-02","index":2068,"close":147.84,"high":151.2,"low":141.6,"open":148.8,"volume":1148},{"timestamp":1173105000,"date":"2007-03-05","index":2069,"close":142.08,"high":144,"low":135.36,"open":143.04,"volume":1621},{"timestamp":1173191400,"date":"2007-03-06","index":2070,"close":144,"high":144.48,"low":140.16,"open":143.52,"volume":198},{"timestamp":1173277800,"date":"2007-03-07","index":2071,"close":147.36,"high":148.32,"low":144,"open":144.96,"volume":350},{"timestamp":1173364200,"date":"2007-03-08","index":2072,"close":148.8,"high":148.8,"low":132.96,"open":144,"volume":729},{"timestamp":1173450600,"date":"2007-03-09","index":2073,"close":153.6,"high":155.52,"low":146.88,"open":149.28,"volume":1163},{"timestamp":1173706200,"date":"2007-03-12","index":2074,"close":150.72,"high":153.6,"low":144.96,"open":144.96,"volume":1179},{"timestamp":1173792600,"date":"2007-03-13","index":2075,"close":150.24,"high":153.6,"low":150.24,"open":153.12,"volume":102},{"timestamp":1173879000,"date":"2007-03-14","index":2076,"close":150.24,"high":152.16,"low":149.76,"open":149.76,"volume":275},{"timestamp":1173965400,"date":"2007-03-15","index":2077,"close":149.28,"high":151.2,"low":146.4,"open":147.36,"volume":435}],"post":[{"timestamp":1174051800,"date":"2007-03-16","index":2078,"close":151.2,"high":152.64,"low":146.88,"open":146.88,"volume":450},{"timestamp":1174311000,"date":"2007-03-19","index":2079,"close":147.84,"high":152.64,"low":145.92,"open":148.32,"volume":1390},{"timestamp":1174397400,"date":"2007-03-20","index":2080,"close":147.36,"high":147.84,"low":144.96,"open":147.84,"volume":748},{"timestamp":1174483800,"date":"2007-03-21","index":2081,"close":144,"high":147.36,"low":143.52,"open":147.36,"volume":1167},{"timestamp":1174570200,"date":"2007-03-22","index":2082,"close":153.6,"high":154.08,"low":144.96,"open":145.92,"volume":2306},{"timestamp":1174656600,"date":"2007-03-23","index":2083,"close":151.2,"high":156,"low":141.6,"open":151.68,"volume":16683},{"timestamp":1174915800,"date":"2007-03-26","index":2084,"close":166.08,"high":169.44,"low":151.68,"open":165.6,"volume":5879},{"timestamp":1175002200,"date":"2007-03-27","index":2085,"close":162.24,"high":165.12,"low":159.84,"open":161.28,"volume":1977},{"timestamp":1175088600,"date":"2007-03-28","index":2086,"close":158.88,"high":165.6,"low":153.6,"open":165.12,"volume":2935},{"timestamp":1175175000,"date":"2007-03-29","index":2087,"close":156.48,"high":158.4,"low":155.04,"open":155.04,"volume":617},{"timestamp":1175261400,"date":"2007-03-30","index":2088,"close":155.52,"high":159.36,"low":154.56,"open":157.92,"volume":1656}]},{"date":"2006-11-08","estimated":-0.4,"reported":-0.44,"pre":[{"timestamp":1161696600,"date":"2006-10-24","index":1981,"close":155.04,"high":171.36,"low":155.04,"open":168.48,"volume":2504},{"timestamp":1161783000,"date":"2006-10-25","index":1982,"close":151.68,"high":155.52,"low":146.88,"open":155.52,"volume":1663},{"timestamp":1161869400,"date":"2006-10-26","index":1983,"close":149.76,"high":153.6,"low":147.84,"open":151.2,"volume":1175},{"timestamp":1161955800,"date":"2006-10-27","index":1984,"close":153.12,"high":156,"low":148.32,"open":148.8,"volume":1677},{"timestamp":1162218600,"date":"2006-10-30","index":1985,"close":155.52,"high":156,"low":153.6,"open":156,"volume":875},{"timestamp":1162305000,"date":"2006-10-31","index":1986,"close":157.44,"high":157.92,"low":152.16,"open":152.16,"volume":831},{"timestamp":1162391400,"date":"2006-11-01","index":1987,"close":163.68,"high":170.4,"low":157.44,"open":158.4,"volume":3344},{"timestamp":1162477800,"date":"2006-11-02","index":1988,"close":165.12,"high":168,"low":163.68,"open":167.04,"volume":954},{"timestamp":1162564200,"date":"2006-11-03","index":1989,"close":165.12,"high":168,"low":164.64,"open":165.12,"volume":1017},{"timestamp":1162823400,"date":"2006-11-06","index":1990,"close":168,"high":170.4,"low":163.2,"open":165.6,"volume":3533},{"timestamp":1162909800,"date":"2006-11-07","index":1991,"close":171.36,"high":182.88,"low":170.88,"open":176.16,"volume":6463}],"post":[{"timestamp":1162996200,"date":"2006-11-08","index":1992,"close":172.32,"high":177.12,"low":172.32,"open":172.8,"volume":1833},{"timestamp":1163082600,"date":"2006-11-09","index":1993,"close":170.88,"high":172.8,"low":170.4,"open":171.36,"volume":1383},{"timestamp":1163169000,"date":"2006-11-10","index":1994,"close":168.96,"high":172.32,"low":168.96,"open":170.4,"volume":1042},{"timestamp":1163428200,"date":"2006-11-13","index":1995,"close":161.28,"high":172.8,"low":160.8,"open":168.96,"volume":2260},{"timestamp":1163514600,"date":"2006-11-14","index":1996,"close":152.16,"high":161.28,"low":151.2,"open":160.8,"volume":2327},{"timestamp":1163601000,"date":"2006-11-15","index":1997,"close":155.04,"high":155.04,"low":149.76,"open":152.16,"volume":1317},{"timestamp":1163687400,"date":"2006-11-16","index":1998,"close":155.52,"high":156.48,"low":154.08,"open":156,"volume":1025},{"timestamp":1163773800,"date":"2006-11-17","index":1999,"close":151.2,"high":156,"low":151.2,"open":156,"volume":1258},{"timestamp":1164033000,"date":"2006-11-20","index":2000,"close":139.2,"high":146.88,"low":138.24,"open":146.88,"volume":3513},{"timestamp":1164119400,"date":"2006-11-21","index":2001,"close":148.32,"high":161.76,"low":139.2,"open":141.6,"volume":10646},{"timestamp":1164205800,"date":"2006-11-22","index":2002,"close":147.84,"high":151.68,"low":146.88,"open":151.68,"volume":3365}]},{"date":"2006-08-08","estimated":-0.36,"reported":-0.4,"pre":[{"timestamp":1153747800,"date":"2006-07-24","index":1916,"close":96.48,"high":98.88,"low":96,"open":98.88,"volume":325},{"timestamp":1153834200,"date":"2006-07-25","index":1917,"close":98.4,"high":100.32,"low":96.48,"open":96.48,"volume":229},{"timestamp":1153920600,"date":"2006-07-26","index":1918,"close":96.96,"high":99.36,"low":96.48,"open":96.96,"volume":185},{"timestamp":1154007000,"date":"2006-07-27","index":1919,"close":100.32,"high":102.24,"low":97.44,"open":97.44,"volume":256},{"timestamp":1154093400,"date":"2006-07-28","index":1920,"close":102.72,"high":102.72,"low":98.88,"open":99.36,"volume":406},{"timestamp":1154352600,"date":"2006-07-31","index":1921,"close":102.72,"high":109.44,"low":98.88,"open":99.84,"volume":419},{"timestamp":1154439000,"date":"2006-08-01","index":1922,"close":99.36,"high":99.84,"low":98.88,"open":99.84,"volume":73},{"timestamp":1154525400,"date":"2006-08-02","index":1923,"close":107.04,"high":107.04,"low":98.88,"open":99.36,"volume":2679},{"timestamp":1154611800,"date":"2006-08-03","index":1924,"close":109.92,"high":109.92,"low":107.52,"open":108,"volume":850},{"timestamp":1154698200,"date":"2006-08-04","index":1925,"close":106.08,"high":110.4,"low":105.6,"open":109.44,"volume":504},{"timestamp":1154957400,"date":"2006-08-07","index":1926,"close":103.2,"high":104.16,"low":103.2,"open":103.2,"volume":117}],"post":[{"timestamp":1155043800,"date":"2006-08-08","index":1927,"close":108,"high":108,"low":103.68,"open":105.6,"volume":721},{"timestamp":1155130200,"date":"2006-08-09","index":1928,"close":105.6,"high":108,"low":103.68,"open":105.6,"volume":98},{"timestamp":1155216600,"date":"2006-08-10","index":1929,"close":109.44,"high":109.44,"low":106.56,"open":106.56,"volume":1985},{"timestamp":1155303000,"date":"2006-08-11","index":1930,"close":113.28,"high":114.72,"low":111.36,"open":111.36,"volume":902},{"timestamp":1155562200,"date":"2006-08-14","index":1931,"close":108,"high":115.2,"low":108,"open":114.72,"volume":869},{"timestamp":1155648600,"date":"2006-08-15","index":1932,"close":110.88,"high":113.76,"low":110.88,"open":110.88,"volume":1231},{"timestamp":1155735000,"date":"2006-08-16","index":1933,"close":110.88,"high":112.8,"low":110.4,"open":112.32,"volume":344},{"timestamp":1155821400,"date":"2006-08-17","index":1934,"close":111.84,"high":112.8,"low":110.4,"open":110.88,"volume":1202},{"timestamp":1155907800,"date":"2006-08-18","index":1935,"close":111.84,"high":114.72,"low":110.4,"open":111.84,"volume":963},{"timestamp":1156167000,"date":"2006-08-21","index":1936,"close":110.88,"high":111.84,"low":110.4,"open":110.4,"volume":65},{"timestamp":1156253400,"date":"2006-08-22","index":1937,"close":114.24,"high":114.24,"low":110.4,"open":112.8,"volume":346}]},{"date":"2006-05-09","estimated":-0.44,"reported":-0.36,"pre":[{"timestamp":1145885400,"date":"2006-04-24","index":1853,"close":111.84,"high":117.6,"low":109.44,"open":117.6,"volume":490},{"timestamp":1145971800,"date":"2006-04-25","index":1854,"close":109.44,"high":110.88,"low":108.96,"open":110.4,"volume":398},{"timestamp":1146058200,"date":"2006-04-26","index":1855,"close":108.96,"high":109.92,"low":108.48,"open":108.96,"volume":233},{"timestamp":1146144600,"date":"2006-04-27","index":1856,"close":107.52,"high":108.96,"low":106.56,"open":108.96,"volume":567},{"timestamp":1146231000,"date":"2006-04-28","index":1857,"close":106.08,"high":107.04,"low":105.6,"open":107.04,"volume":538},{"timestamp":1146490200,"date":"2006-05-01","index":1858,"close":104.64,"high":106.08,"low":104.16,"open":106.08,"volume":798},{"timestamp":1146576600,"date":"2006-05-02","index":1859,"close":104.64,"high":104.64,"low":103.2,"open":104.16,"volume":331},{"timestamp":1146663000,"date":"2006-05-03","index":1860,"close":101.76,"high":105.6,"low":101.76,"open":104.16,"volume":419},{"timestamp":1146749400,"date":"2006-05-04","index":1861,"close":103.2,"high":103.2,"low":99.84,"open":102.72,"volume":583},{"timestamp":1146835800,"date":"2006-05-05","index":1862,"close":108,"high":109.44,"low":100.8,"open":103.2,"volume":1267},{"timestamp":1147095000,"date":"2006-05-08","index":1863,"close":107.04,"high":107.04,"low":103.2,"open":104.64,"volume":490}],"post":[{"timestamp":1147181400,"date":"2006-05-09","index":1864,"close":117.6,"high":117.6,"low":105.6,"open":105.6,"volume":752},{"timestamp":1147267800,"date":"2006-05-10","index":1865,"close":122.88,"high":124.32,"low":119.04,"open":119.04,"volume":2810},{"timestamp":1147354200,"date":"2006-05-11","index":1866,"close":121.44,"high":123.36,"low":120,"open":123.36,"volume":1667},{"timestamp":1147440600,"date":"2006-05-12","index":1867,"close":120,"high":122.88,"low":118.08,"open":120.48,"volume":794},{"timestamp":1147699800,"date":"2006-05-15","index":1868,"close":103.68,"high":115.2,"low":101.76,"open":115.2,"volume":2763},{"timestamp":1147786200,"date":"2006-05-16","index":1869,"close":110.4,"high":111.84,"low":101.76,"open":101.76,"volume":471},{"timestamp":1147872600,"date":"2006-05-17","index":1870,"close":106.56,"high":112.8,"low":104.64,"open":108,"volume":1050},{"timestamp":1147959000,"date":"2006-05-18","index":1871,"close":115.2,"high":127.2,"low":110.4,"open":110.4,"volume":1521},{"timestamp":1148045400,"date":"2006-05-19","index":1872,"close":115.2,"high":120.48,"low":110.88,"open":120,"volume":619},{"timestamp":1148304600,"date":"2006-05-22","index":1873,"close":112.8,"high":115.2,"low":102.24,"open":112.8,"volume":1075},{"timestamp":1148391000,"date":"2006-05-23","index":1874,"close":112.8,"high":117.12,"low":111.84,"open":112.8,"volume":458}]},{"date":"2006-03-16","estimated":-0.64,"reported":-2.4,"pre":[{"timestamp":1141223400,"date":"2006-03-01","index":1816,"close":151.2,"high":153.6,"low":145.92,"open":145.92,"volume":3958},{"timestamp":1141309800,"date":"2006-03-02","index":1817,"close":147.84,"high":153.12,"low":147.36,"open":149.76,"volume":3854},{"timestamp":1141396200,"date":"2006-03-03","index":1818,"close":148.8,"high":150.24,"low":143.52,"open":146.88,"volume":1971},{"timestamp":1141655400,"date":"2006-03-06","index":1819,"close":147.84,"high":151.68,"low":144,"open":151.68,"volume":2190},{"timestamp":1141741800,"date":"2006-03-07","index":1820,"close":138.72,"high":147.84,"low":132,"open":147.84,"volume":2642},{"timestamp":1141828200,"date":"2006-03-08","index":1821,"close":134.4,"high":137.28,"low":132,"open":137.28,"volume":1342},{"timestamp":1141914600,"date":"2006-03-09","index":1822,"close":132.48,"high":134.4,"low":131.52,"open":134.4,"volume":1321},{"timestamp":1142001000,"date":"2006-03-10","index":1823,"close":132.96,"high":135.84,"low":130.56,"open":132.48,"volume":1813},{"timestamp":1142260200,"date":"2006-03-13","index":1824,"close":132.96,"high":133.92,"low":130.08,"open":132,"volume":1471},{"timestamp":1142346600,"date":"2006-03-14","index":1825,"close":132,"high":143.04,"low":127.2,"open":131.04,"volume":2252},{"timestamp":1142433000,"date":"2006-03-15","index":1826,"close":129.12,"high":132,"low":127.68,"open":132,"volume":775}],"post":[{"timestamp":1142519400,"date":"2006-03-16","index":1827,"close":125.28,"high":130.08,"low":122.4,"open":129.12,"volume":1502},{"timestamp":1142605800,"date":"2006-03-17","index":1828,"close":120,"high":125.76,"low":120,"open":123.84,"volume":7917},{"timestamp":1142865000,"date":"2006-03-20","index":1829,"close":121.44,"high":122.4,"low":120.48,"open":120.48,"volume":631},{"timestamp":1142951400,"date":"2006-03-21","index":1830,"close":121.92,"high":121.92,"low":117.6,"open":120,"volume":565},{"timestamp":1143037800,"date":"2006-03-22","index":1831,"close":122.88,"high":124.32,"low":120,"open":120,"volume":1017},{"timestamp":1143124200,"date":"2006-03-23","index":1832,"close":117.6,"high":122.4,"low":117.6,"open":120.48,"volume":1383},{"timestamp":1143210600,"date":"2006-03-24","index":1833,"close":121.92,"high":122.4,"low":115.68,"open":119.04,"volume":3177},{"timestamp":1143469800,"date":"2006-03-27","index":1834,"close":121.92,"high":122.88,"low":120,"open":121.44,"volume":915},{"timestamp":1143556200,"date":"2006-03-28","index":1835,"close":120.48,"high":122.4,"low":120,"open":120.96,"volume":1194},{"timestamp":1143642600,"date":"2006-03-29","index":1836,"close":123.36,"high":123.36,"low":121.44,"open":122.4,"volume":4313},{"timestamp":1143729000,"date":"2006-03-30","index":1837,"close":125.28,"high":128.64,"low":121.92,"open":123.84,"volume":3725}]},{"date":"2005-11-09","estimated":-0.86,"reported":-0.64,"pre":[{"timestamp":1130247000,"date":"2005-10-25","index":1730,"close":120.48,"high":122.4,"low":118.56,"open":120,"volume":494},{"timestamp":1130333400,"date":"2005-10-26","index":1731,"close":118.08,"high":120,"low":118.08,"open":119.04,"volume":190},{"timestamp":1130419800,"date":"2005-10-27","index":1732,"close":115.2,"high":118.08,"low":115.2,"open":116.16,"volume":277},{"timestamp":1130506200,"date":"2005-10-28","index":1733,"close":110.4,"high":117.12,"low":110.4,"open":115.2,"volume":379},{"timestamp":1130769000,"date":"2005-10-31","index":1734,"close":117.6,"high":120,"low":107.04,"open":109.44,"volume":767},{"timestamp":1130855400,"date":"2005-11-01","index":1735,"close":114.24,"high":122.4,"low":108,"open":120,"volume":377},{"timestamp":1130941800,"date":"2005-11-02","index":1736,"close":107.52,"high":111.84,"low":105.6,"open":108,"volume":2060},{"timestamp":1131028200,"date":"2005-11-03","index":1737,"close":108.48,"high":109.44,"low":106.08,"open":108,"volume":788},{"timestamp":1131114600,"date":"2005-11-04","index":1738,"close":110.4,"high":110.4,"low":104.64,"open":104.64,"volume":167},{"timestamp":1131373800,"date":"2005-11-07","index":1739,"close":108.48,"high":110.4,"low":108,"open":108,"volume":96},{"timestamp":1131460200,"date":"2005-11-08","index":1740,"close":110.88,"high":120,"low":109.44,"open":109.44,"volume":965}],"post":[{"timestamp":1131546600,"date":"2005-11-09","index":1741,"close":111.36,"high":114.24,"low":110.4,"open":114.24,"volume":581},{"timestamp":1131633000,"date":"2005-11-10","index":1742,"close":108.96,"high":112.8,"low":108.96,"open":111.36,"volume":494},{"timestamp":1131719400,"date":"2005-11-11","index":1743,"close":107.04,"high":109.92,"low":106.08,"open":108.48,"volume":567},{"timestamp":1131978600,"date":"2005-11-14","index":1744,"close":99.36,"high":108,"low":95.52,"open":107.52,"volume":1002},{"timestamp":1132065000,"date":"2005-11-15","index":1745,"close":95.52,"high":101.28,"low":95.52,"open":98.4,"volume":888},{"timestamp":1132151400,"date":"2005-11-16","index":1746,"close":108,"high":108,"low":95.52,"open":98.4,"volume":752},{"timestamp":1132237800,"date":"2005-11-17","index":1747,"close":101.28,"high":105.12,"low":98.4,"open":98.4,"volume":352},{"timestamp":1132324200,"date":"2005-11-18","index":1748,"close":105.6,"high":111.36,"low":102.24,"open":102.24,"volume":517},{"timestamp":1132583400,"date":"2005-11-21","index":1749,"close":105.6,"high":108,"low":102.24,"open":108,"volume":377},{"timestamp":1132669800,"date":"2005-11-22","index":1750,"close":101.28,"high":105.6,"low":98.4,"open":105.6,"volume":265},{"timestamp":1132756200,"date":"2005-11-23","index":1751,"close":103.68,"high":108,"low":101.28,"open":101.28,"volume":938}]},{"date":"2005-08-09","estimated":-0.92,"reported":-0.44,"pre":[{"timestamp":1122298200,"date":"2005-07-25","index":1665,"close":144,"high":153.6,"low":144,"open":151.68,"volume":379},{"timestamp":1122384600,"date":"2005-07-26","index":1666,"close":144.96,"high":146.4,"low":144,"open":146.4,"volume":321},{"timestamp":1122471000,"date":"2005-07-27","index":1667,"close":143.52,"high":144,"low":143.52,"open":144,"volume":348},{"timestamp":1122557400,"date":"2005-07-28","index":1668,"close":147.36,"high":147.36,"low":144,"open":144.48,"volume":288},{"timestamp":1122643800,"date":"2005-07-29","index":1669,"close":147.84,"high":148.8,"low":144,"open":147.84,"volume":354},{"timestamp":1122903000,"date":"2005-08-01","index":1670,"close":155.52,"high":156.48,"low":145.44,"open":145.44,"volume":613},{"timestamp":1122989400,"date":"2005-08-02","index":1671,"close":153.6,"high":153.6,"low":146.4,"open":152.16,"volume":119},{"timestamp":1123075800,"date":"2005-08-03","index":1672,"close":148.8,"high":155.52,"low":148.8,"open":153.6,"volume":38},{"timestamp":1123162200,"date":"2005-08-04","index":1673,"close":145.44,"high":148.8,"low":144.96,"open":148.8,"volume":223},{"timestamp":1123248600,"date":"2005-08-05","index":1674,"close":138.24,"high":144.96,"low":138.24,"open":144.96,"volume":333},{"timestamp":1123507800,"date":"2005-08-08","index":1675,"close":140.16,"high":144,"low":136.8,"open":136.8,"volume":196}],"post":[{"timestamp":1123594200,"date":"2005-08-09","index":1676,"close":141.6,"high":148.8,"low":136.8,"open":144,"volume":240},{"timestamp":1123680600,"date":"2005-08-10","index":1677,"close":140.64,"high":146.4,"low":136.8,"open":145.44,"volume":285},{"timestamp":1123767000,"date":"2005-08-11","index":1678,"close":139.2,"high":139.2,"low":132.48,"open":139.2,"volume":398},{"timestamp":1123853400,"date":"2005-08-12","index":1679,"close":139.2,"high":139.2,"low":134.4,"open":138.24,"volume":135},{"timestamp":1124112600,"date":"2005-08-15","index":1680,"close":134.4,"high":139.2,"low":134.4,"open":139.2,"volume":67},{"timestamp":1124199000,"date":"2005-08-16","index":1681,"close":132,"high":136.8,"low":120,"open":134.4,"volume":923},{"timestamp":1124285400,"date":"2005-08-17","index":1682,"close":124.8,"high":127.68,"low":123.36,"open":127.2,"volume":821},{"timestamp":1124371800,"date":"2005-08-18","index":1683,"close":132,"high":136.32,"low":124.8,"open":124.8,"volume":433},{"timestamp":1124458200,"date":"2005-08-19","index":1684,"close":133.44,"high":136.32,"low":125.76,"open":125.76,"volume":379},{"timestamp":1124717400,"date":"2005-08-22","index":1685,"close":134.4,"high":136.32,"low":126.24,"open":129.6,"volume":763},{"timestamp":1124803800,"date":"2005-08-23","index":1686,"close":129.12,"high":139.2,"low":128.16,"open":134.4,"volume":131}]},{"date":"2005-05-10","estimated":-0.88,"reported":-0.88,"pre":[{"timestamp":1114435800,"date":"2005-04-25","index":1602,"close":153.6,"high":156,"low":144,"open":145.92,"volume":1267},{"timestamp":1114522200,"date":"2005-04-26","index":1603,"close":151.2,"high":151.2,"low":144,"open":151.2,"volume":579},{"timestamp":1114608600,"date":"2005-04-27","index":1604,"close":150.72,"high":153.12,"low":150.72,"open":152.64,"volume":265},{"timestamp":1114695000,"date":"2005-04-28","index":1605,"close":144.96,"high":146.88,"low":144,"open":146.4,"volume":427},{"timestamp":1114781400,"date":"2005-04-29","index":1606,"close":144.96,"high":153.12,"low":144.96,"open":144.96,"volume":744},{"timestamp":1115040600,"date":"2005-05-02","index":1607,"close":149.28,"high":149.28,"low":139.68,"open":148.8,"volume":248},{"timestamp":1115127000,"date":"2005-05-03","index":1608,"close":148.8,"high":149.28,"low":144,"open":149.28,"volume":269},{"timestamp":1115213400,"date":"2005-05-04","index":1609,"close":163.2,"high":163.2,"low":144,"open":146.4,"volume":573},{"timestamp":1115299800,"date":"2005-05-05","index":1610,"close":154.08,"high":165.6,"low":146.88,"open":163.2,"volume":308},{"timestamp":1115386200,"date":"2005-05-06","index":1611,"close":156.96,"high":157.92,"low":156,"open":157.44,"volume":90},{"timestamp":1115645400,"date":"2005-05-09","index":1612,"close":160.8,"high":162.72,"low":156,"open":157.44,"volume":617}],"post":[{"timestamp":1115731800,"date":"2005-05-10","index":1613,"close":158.4,"high":162.72,"low":155.52,"open":160.8,"volume":544},{"timestamp":1115818200,"date":"2005-05-11","index":1614,"close":158.4,"high":160.8,"low":156,"open":158.4,"volume":35},{"timestamp":1115904600,"date":"2005-05-12","index":1615,"close":160.32,"high":160.32,"low":156,"open":159.84,"volume":138},{"timestamp":1115991000,"date":"2005-05-13","index":1616,"close":157.44,"high":160.32,"low":154.08,"open":160.32,"volume":233},{"timestamp":1116250200,"date":"2005-05-16","index":1617,"close":150.72,"high":158.4,"low":148.8,"open":158.4,"volume":256},{"timestamp":1116336600,"date":"2005-05-17","index":1618,"close":148.8,"high":150.72,"low":144,"open":146.88,"volume":567},{"timestamp":1116423000,"date":"2005-05-18","index":1619,"close":146.4,"high":148.8,"low":145.44,"open":148.8,"volume":271},{"timestamp":1116509400,"date":"2005-05-19","index":1620,"close":145.92,"high":146.88,"low":145.44,"open":145.92,"volume":121},{"timestamp":1116595800,"date":"2005-05-20","index":1621,"close":150.72,"high":150.72,"low":145.92,"open":145.92,"volume":154},{"timestamp":1116855000,"date":"2005-05-23","index":1622,"close":148.8,"high":148.8,"low":145.44,"open":148.8,"volume":173},{"timestamp":1116941400,"date":"2005-05-24","index":1623,"close":144,"high":148.8,"low":136.8,"open":148.32,"volume":510}]},{"date":"2005-03-15","estimated":-0.82,"reported":-0.84,"pre":[{"timestamp":1109601000,"date":"2005-02-28","index":1563,"close":204,"high":208.8,"low":202.56,"open":208.8,"volume":735},{"timestamp":1109687400,"date":"2005-03-01","index":1564,"close":211.68,"high":213.12,"low":205.44,"open":208.8,"volume":717},{"timestamp":1109773800,"date":"2005-03-02","index":1565,"close":213.6,"high":213.6,"low":209.76,"open":211.2,"volume":831},{"timestamp":1109860200,"date":"2005-03-03","index":1566,"close":224.64,"high":225.6,"low":214.08,"open":215.52,"volume":5065},{"timestamp":1109946600,"date":"2005-03-04","index":1567,"close":232.8,"high":239.04,"low":228,"open":228,"volume":3960},{"timestamp":1110205800,"date":"2005-03-07","index":1568,"close":240.48,"high":242.88,"low":235.2,"open":235.2,"volume":2919},{"timestamp":1110292200,"date":"2005-03-08","index":1569,"close":222.72,"high":242.88,"low":218.88,"open":242.4,"volume":2267},{"timestamp":1110378600,"date":"2005-03-09","index":1570,"close":226.08,"high":232.8,"low":221.76,"open":227.52,"volume":4692},{"timestamp":1110465000,"date":"2005-03-10","index":1571,"close":223.68,"high":229.92,"low":217.44,"open":227.52,"volume":2806},{"timestamp":1110551400,"date":"2005-03-11","index":1572,"close":220.8,"high":228,"low":216.48,"open":228,"volume":1313},{"timestamp":1110810600,"date":"2005-03-14","index":1573,"close":211.2,"high":223.2,"low":210.72,"open":223.2,"volume":1250}],"post":[{"timestamp":1110897000,"date":"2005-03-15","index":1574,"close":202.56,"high":213.6,"low":201.6,"open":211.2,"volume":829},{"timestamp":1110983400,"date":"2005-03-16","index":1575,"close":204,"high":208.8,"low":201.6,"open":202.08,"volume":544},{"timestamp":1111069800,"date":"2005-03-17","index":1576,"close":203.04,"high":208.8,"low":202.56,"open":206.4,"volume":1033},{"timestamp":1111156200,"date":"2005-03-18","index":1577,"close":197.76,"high":204,"low":192,"open":203.04,"volume":1860},{"timestamp":1111415400,"date":"2005-03-21","index":1578,"close":190.08,"high":201.6,"low":189.6,"open":201.6,"volume":1479},{"timestamp":1111501800,"date":"2005-03-22","index":1579,"close":184.8,"high":191.52,"low":180,"open":190.08,"volume":3950},{"timestamp":1111588200,"date":"2005-03-23","index":1580,"close":187.2,"high":191.52,"low":184.8,"open":184.8,"volume":2527},{"timestamp":1111674600,"date":"2005-03-24","index":1581,"close":188.16,"high":189.6,"low":186.72,"open":187.2,"volume":1263},{"timestamp":1112020200,"date":"2005-03-28","index":1582,"close":185.28,"high":188.64,"low":185.28,"open":188.64,"volume":938},{"timestamp":1112106600,"date":"2005-03-29","index":1583,"close":174.72,"high":186.72,"low":169.92,"open":186.72,"volume":696},{"timestamp":1112193000,"date":"2005-03-30","index":1584,"close":167.52,"high":170.4,"low":158.4,"open":170.4,"volume":3473}]},{"date":"2004-11-15","estimated":-0.52,"reported":-0.8,"pre":[{"timestamp":1099056600,"date":"2004-10-29","index":1481,"close":157.44,"high":159.36,"low":156,"open":159.36,"volume":1877},{"timestamp":1099319400,"date":"2004-11-01","index":1482,"close":160.32,"high":160.8,"low":156.96,"open":160.8,"volume":594},{"timestamp":1099405800,"date":"2004-11-02","index":1483,"close":155.04,"high":167.52,"low":155.04,"open":163.2,"volume":767},{"timestamp":1099492200,"date":"2004-11-03","index":1484,"close":156,"high":158.4,"low":156,"open":157.44,"volume":629},{"timestamp":1099578600,"date":"2004-11-04","index":1485,"close":149.28,"high":163.2,"low":142.56,"open":158.4,"volume":2790},{"timestamp":1099665000,"date":"2004-11-05","index":1486,"close":148.8,"high":153.12,"low":139.2,"open":146.4,"volume":4452},{"timestamp":1099924200,"date":"2004-11-08","index":1487,"close":163.2,"high":163.2,"low":144,"open":152.64,"volume":2577},{"timestamp":1100010600,"date":"2004-11-09","index":1488,"close":168,"high":168,"low":161.28,"open":167.04,"volume":2704},{"timestamp":1100097000,"date":"2004-11-10","index":1489,"close":167.52,"high":168,"low":160.8,"open":168,"volume":496},{"timestamp":1100183400,"date":"2004-11-11","index":1490,"close":165.6,"high":168,"low":163.2,"open":168,"volume":754},{"timestamp":1100269800,"date":"2004-11-12","index":1491,"close":163.2,"high":167.52,"low":158.4,"open":167.52,"volume":519}],"post":[{"timestamp":1100529000,"date":"2004-11-15","index":1492,"close":169.92,"high":172.32,"low":161.28,"open":161.28,"volume":1721},{"timestamp":1100615400,"date":"2004-11-16","index":1493,"close":167.04,"high":170.4,"low":166.08,"open":166.08,"volume":2198},{"timestamp":1100701800,"date":"2004-11-17","index":1494,"close":172.8,"high":173.76,"low":168.48,"open":169.92,"volume":1144},{"timestamp":1100788200,"date":"2004-11-18","index":1495,"close":172.8,"high":174.72,"low":170.4,"open":174.24,"volume":498},{"timestamp":1100874600,"date":"2004-11-19","index":1496,"close":172.32,"high":174.24,"low":168,"open":174.24,"volume":1633},{"timestamp":1101133800,"date":"2004-11-22","index":1497,"close":168,"high":174.24,"low":168,"open":168,"volume":973},{"timestamp":1101220200,"date":"2004-11-23","index":1498,"close":158.4,"high":164.64,"low":158.4,"open":163.2,"volume":2819},{"timestamp":1101306600,"date":"2004-11-24","index":1499,"close":158.4,"high":160.8,"low":146.88,"open":158.4,"volume":1550},{"timestamp":1101479400,"date":"2004-11-26","index":1500,"close":157.92,"high":159.36,"low":153.6,"open":156,"volume":179},{"timestamp":1101738600,"date":"2004-11-29","index":1501,"close":150.72,"high":153.6,"low":146.88,"open":153.6,"volume":638},{"timestamp":1101825000,"date":"2004-11-30","index":1502,"close":153.12,"high":155.52,"low":148.8,"open":148.8,"volume":392}]},{"date":"2004-05-15","estimated":-0.64,"reported":-0.4,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2004-03-30","estimated":-0.48,"reported":-0.48,"pre":[{"timestamp":1079361000,"date":"2004-03-15","index":1322,"close":328.32,"high":330.24,"low":314.88,"open":328.32,"volume":1695},{"timestamp":1079447400,"date":"2004-03-16","index":1323,"close":322.56,"high":330.24,"low":314.88,"open":326.4,"volume":1010},{"timestamp":1079533800,"date":"2004-03-17","index":1324,"close":336,"high":341.76,"low":322.56,"open":326.4,"volume":1115},{"timestamp":1079620200,"date":"2004-03-18","index":1325,"close":336,"high":341.76,"low":330.24,"open":339.84,"volume":624},{"timestamp":1079706600,"date":"2004-03-19","index":1326,"close":341.76,"high":353.28,"low":332.16,"open":336,"volume":2299},{"timestamp":1079965800,"date":"2004-03-22","index":1327,"close":326.4,"high":336,"low":322.56,"open":336,"volume":985},{"timestamp":1080052200,"date":"2004-03-23","index":1328,"close":293.76,"high":332.16,"low":288,"open":332.16,"volume":5194},{"timestamp":1080138600,"date":"2004-03-24","index":1329,"close":288,"high":295.68,"low":270.72,"open":289.92,"volume":5223},{"timestamp":1080225000,"date":"2004-03-25","index":1330,"close":293.76,"high":299.52,"low":278.4,"open":288,"volume":1545},{"timestamp":1080311400,"date":"2004-03-26","index":1331,"close":314.88,"high":316.8,"low":297.6,"open":297.6,"volume":640},{"timestamp":1080570600,"date":"2004-03-29","index":1332,"close":322.56,"high":336,"low":322.56,"open":334.08,"volume":1431}],"post":[{"timestamp":1080657000,"date":"2004-03-30","index":1333,"close":326.4,"high":334.08,"low":322.56,"open":334.08,"volume":1725},{"timestamp":1080743400,"date":"2004-03-31","index":1334,"close":312.96,"high":332.16,"low":303.36,"open":330.24,"volume":1810},{"timestamp":1080829800,"date":"2004-04-01","index":1335,"close":295.68,"high":311.04,"low":289.92,"open":307.2,"volume":1968},{"timestamp":1080916200,"date":"2004-04-02","index":1336,"close":316.8,"high":316.8,"low":291.84,"open":291.84,"volume":1060},{"timestamp":1081171800,"date":"2004-04-05","index":1337,"close":322.56,"high":326.4,"low":307.2,"open":307.2,"volume":1053},{"timestamp":1081258200,"date":"2004-04-06","index":1338,"close":318.72,"high":326.4,"low":312.96,"open":326.4,"volume":780},{"timestamp":1081344600,"date":"2004-04-07","index":1339,"close":312.96,"high":324.48,"low":309.12,"open":312.96,"volume":481},{"timestamp":1081431000,"date":"2004-04-08","index":1340,"close":326.4,"high":326.4,"low":312.96,"open":316.8,"volume":868},{"timestamp":1081776600,"date":"2004-04-12","index":1341,"close":324.48,"high":332.16,"low":316.8,"open":332.16,"volume":3047},{"timestamp":1081863000,"date":"2004-04-13","index":1342,"close":307.2,"high":332.16,"low":307.2,"open":326.4,"volume":620},{"timestamp":1081949400,"date":"2004-04-14","index":1343,"close":324.48,"high":324.48,"low":312.96,"open":316.8,"volume":533}]}]
diff --git a/data/INO_partial.json b/data/INO_partial.json
index fe51488c7..17448d887 100644
--- a/data/INO_partial.json
+++ b/data/INO_partial.json
@@ -1 +1 @@
-[]
+[{"date":"2025-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-1.15,"reported":null,"pre":[],"post":[]},{"date":"2024-08-08","estimated":-1.1,"reported":-1.19,"pre":[{"timestamp":1721827800,"date":"2024-07-24","index":6446,"close":10.83,"high":11.33,"low":10.74,"open":10.95,"volume":239500},{"timestamp":1721914200,"date":"2024-07-25","index":6447,"close":10.95,"high":11.46,"low":10.86,"open":10.92,"volume":301300},{"timestamp":1722000600,"date":"2024-07-26","index":6448,"close":11.32,"high":12.33,"low":11,"open":11.24,"volume":579100},{"timestamp":1722259800,"date":"2024-07-29","index":6449,"close":10.87,"high":11.44,"low":10.66,"open":11.37,"volume":241200},{"timestamp":1722346200,"date":"2024-07-30","index":6450,"close":10.51,"high":11.16,"low":10.28,"open":10.9,"volume":278600},{"timestamp":1722432600,"date":"2024-07-31","index":6451,"close":10.66,"high":10.96,"low":10.35,"open":10.68,"volume":226700},{"timestamp":1722519000,"date":"2024-08-01","index":6452,"close":10.02,"high":10.67,"low":9.92,"open":10.67,"volume":287400},{"timestamp":1722605400,"date":"2024-08-02","index":6453,"close":9.49,"high":9.8,"low":9.29,"open":9.45,"volume":292100},{"timestamp":1722864600,"date":"2024-08-05","index":6454,"close":8.94,"high":9.23,"low":8.55,"open":8.62,"volume":294300},{"timestamp":1722951000,"date":"2024-08-06","index":6455,"close":8.67,"high":9.01,"low":8.65,"open":9,"volume":217000},{"timestamp":1723037400,"date":"2024-08-07","index":6456,"close":8.59,"high":9.1,"low":8.5,"open":8.9,"volume":222100}],"post":[{"timestamp":1723123800,"date":"2024-08-08","index":6457,"close":8.71,"high":9.07,"low":8.46,"open":8.6,"volume":305200},{"timestamp":1723210200,"date":"2024-08-09","index":6458,"close":8.44,"high":8.63,"low":7.83,"open":8.5,"volume":470900},{"timestamp":1723469400,"date":"2024-08-12","index":6459,"close":8.32,"high":8.45,"low":8.3,"open":8.4,"volume":187700},{"timestamp":1723555800,"date":"2024-08-13","index":6460,"close":7.89,"high":8.22,"low":7.65,"open":8.14,"volume":440500},{"timestamp":1723642200,"date":"2024-08-14","index":6461,"close":7.82,"high":7.95,"low":7.6,"open":7.93,"volume":260400},{"timestamp":1723728600,"date":"2024-08-15","index":6462,"close":7.8,"high":8.13,"low":7.7,"open":8.04,"volume":291700},{"timestamp":1723815000,"date":"2024-08-16","index":6463,"close":7.83,"high":8,"low":7.67,"open":7.8,"volume":229700},{"timestamp":1724074200,"date":"2024-08-19","index":6464,"close":7.86,"high":8.01,"low":7.78,"open":7.84,"volume":284500},{"timestamp":1724160600,"date":"2024-08-20","index":6465,"close":7.37,"high":7.9,"low":7.27,"open":7.86,"volume":567000},{"timestamp":1724247000,"date":"2024-08-21","index":6466,"close":7.63,"high":7.77,"low":7.36,"open":7.39,"volume":282400},{"timestamp":1724333400,"date":"2024-08-22","index":6467,"close":7.39,"high":7.69,"low":7.35,"open":7.67,"volume":187900}]},{"date":"2024-05-13","estimated":-1,"reported":-1.31,"pre":[{"timestamp":1714138200,"date":"2024-04-26","index":6386,"close":10.57,"high":10.7,"low":10.09,"open":10.25,"volume":196100},{"timestamp":1714397400,"date":"2024-04-29","index":6387,"close":11.5,"high":11.97,"low":10.59,"open":10.59,"volume":342100},{"timestamp":1714483800,"date":"2024-04-30","index":6388,"close":11.45,"high":11.58,"low":11.14,"open":11.39,"volume":193400},{"timestamp":1714570200,"date":"2024-05-01","index":6389,"close":11.59,"high":12.39,"low":11.32,"open":11.47,"volume":422400},{"timestamp":1714656600,"date":"2024-05-02","index":6390,"close":12.01,"high":12.11,"low":11.51,"open":11.87,"volume":266900},{"timestamp":1714743000,"date":"2024-05-03","index":6391,"close":12.1,"high":12.45,"low":11.9,"open":12.32,"volume":295800},{"timestamp":1715002200,"date":"2024-05-06","index":6392,"close":11.88,"high":12.36,"low":11.69,"open":12.31,"volume":261500},{"timestamp":1715088600,"date":"2024-05-07","index":6393,"close":11.15,"high":11.88,"low":11.01,"open":11.85,"volume":316600},{"timestamp":1715175000,"date":"2024-05-08","index":6394,"close":11,"high":11.3,"low":10.82,"open":11,"volume":157300},{"timestamp":1715261400,"date":"2024-05-09","index":6395,"close":11.18,"high":11.2,"low":10.8,"open":11,"volume":121900},{"timestamp":1715347800,"date":"2024-05-10","index":6396,"close":10.65,"high":11.39,"low":10.6,"open":11.15,"volume":228100}],"post":[{"timestamp":1715607000,"date":"2024-05-13","index":6397,"close":11.36,"high":11.73,"low":10.5,"open":10.68,"volume":342400},{"timestamp":1715693400,"date":"2024-05-14","index":6398,"close":11.42,"high":12.24,"low":11.08,"open":11.85,"volume":410800},{"timestamp":1715779800,"date":"2024-05-15","index":6399,"close":13.07,"high":13.25,"low":11.55,"open":11.72,"volume":731600},{"timestamp":1715866200,"date":"2024-05-16","index":6400,"close":12.79,"high":13.44,"low":12.63,"open":13.15,"volume":366000},{"timestamp":1715952600,"date":"2024-05-17","index":6401,"close":12,"high":12.62,"low":11.81,"open":12.62,"volume":414800},{"timestamp":1716211800,"date":"2024-05-20","index":6402,"close":11.11,"high":12.19,"low":10.94,"open":11.95,"volume":340700},{"timestamp":1716298200,"date":"2024-05-21","index":6403,"close":10.99,"high":11.47,"low":10.82,"open":11.11,"volume":235800},{"timestamp":1716384600,"date":"2024-05-22","index":6404,"close":11.25,"high":11.7,"low":10.82,"open":11.03,"volume":528000},{"timestamp":1716471000,"date":"2024-05-23","index":6405,"close":10.96,"high":11.41,"low":10.86,"open":11.28,"volume":316100},{"timestamp":1716557400,"date":"2024-05-24","index":6406,"close":11,"high":11.18,"low":10.8,"open":10.96,"volume":222500},{"timestamp":1716903000,"date":"2024-05-28","index":6407,"close":10.39,"high":11.17,"low":10.22,"open":11.12,"volume":444500}]},{"date":"2024-03-06","estimated":-1.27,"reported":-1.12,"pre":[{"timestamp":1708439400,"date":"2024-02-20","index":6339,"close":8.17,"high":8.56,"low":7.95,"open":7.95,"volume":556600},{"timestamp":1708525800,"date":"2024-02-21","index":6340,"close":7.89,"high":8.37,"low":7.71,"open":8.19,"volume":288900},{"timestamp":1708612200,"date":"2024-02-22","index":6341,"close":7.66,"high":8.07,"low":7.36,"open":7.97,"volume":375500},{"timestamp":1708698600,"date":"2024-02-23","index":6342,"close":7.88,"high":7.91,"low":7.08,"open":7.67,"volume":349500},{"timestamp":1708957800,"date":"2024-02-26","index":6343,"close":8.16,"high":8.35,"low":7.85,"open":7.95,"volume":300300},{"timestamp":1709044200,"date":"2024-02-27","index":6344,"close":9.02,"high":9.08,"low":8.32,"open":8.38,"volume":688000},{"timestamp":1709130600,"date":"2024-02-28","index":6345,"close":8.46,"high":9.01,"low":8.25,"open":9.01,"volume":464000},{"timestamp":1709217000,"date":"2024-02-29","index":6346,"close":8.86,"high":9.12,"low":8.63,"open":8.7,"volume":455800},{"timestamp":1709303400,"date":"2024-03-01","index":6347,"close":9.55,"high":9.77,"low":8.76,"open":8.97,"volume":497700},{"timestamp":1709562600,"date":"2024-03-04","index":6348,"close":9.82,"high":9.99,"low":9.22,"open":9.6,"volume":452700},{"timestamp":1709649000,"date":"2024-03-05","index":6349,"close":9.68,"high":9.8,"low":9.31,"open":9.75,"volume":356500}],"post":[{"timestamp":1709735400,"date":"2024-03-06","index":6350,"close":9.87,"high":10.31,"low":9.67,"open":9.84,"volume":757700},{"timestamp":1709821800,"date":"2024-03-07","index":6351,"close":9.03,"high":9.71,"low":8.35,"open":9.65,"volume":836200},{"timestamp":1709908200,"date":"2024-03-08","index":6352,"close":10.18,"high":10.74,"low":8.97,"open":9,"volume":1051200},{"timestamp":1710163800,"date":"2024-03-11","index":6353,"close":12.04,"high":12.79,"low":10.12,"open":10.12,"volume":1828800},{"timestamp":1710250200,"date":"2024-03-12","index":6354,"close":11.51,"high":12.02,"low":10.9,"open":11.89,"volume":598700},{"timestamp":1710336600,"date":"2024-03-13","index":6355,"close":11.25,"high":12.62,"low":10.88,"open":11.58,"volume":934700},{"timestamp":1710423000,"date":"2024-03-14","index":6356,"close":10.81,"high":11.25,"low":10.46,"open":11.25,"volume":338000},{"timestamp":1710509400,"date":"2024-03-15","index":6357,"close":10.74,"high":11.3,"low":10.61,"open":10.79,"volume":312100},{"timestamp":1710768600,"date":"2024-03-18","index":6358,"close":10.72,"high":11.16,"low":10.1,"open":10.51,"volume":333400},{"timestamp":1710855000,"date":"2024-03-19","index":6359,"close":10.68,"high":10.98,"low":10.45,"open":10.66,"volume":316100},{"timestamp":1710941400,"date":"2024-03-20","index":6360,"close":10.79,"high":10.95,"low":10.24,"open":10.64,"volume":302500}]},{"date":"2023-11-09","estimated":-0.13,"reported":-0.13,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":6260,"close":4.68,"high":4.8,"low":4.56,"open":4.8,"volume":147133},{"timestamp":1698327000,"date":"2023-10-26","index":6261,"close":4.56,"high":4.68,"low":4.44,"open":4.56,"volume":176642},{"timestamp":1698413400,"date":"2023-10-27","index":6262,"close":4.44,"high":4.68,"low":4.32,"open":4.68,"volume":265883},{"timestamp":1698672600,"date":"2023-10-30","index":6263,"close":4.44,"high":4.56,"low":4.2,"open":4.44,"volume":258492},{"timestamp":1698759000,"date":"2023-10-31","index":6264,"close":4.32,"high":4.68,"low":4.2,"open":4.68,"volume":112175},{"timestamp":1698845400,"date":"2023-11-01","index":6265,"close":4.44,"high":4.56,"low":4.32,"open":4.32,"volume":67817},{"timestamp":1698931800,"date":"2023-11-02","index":6266,"close":4.68,"high":4.8,"low":4.32,"open":4.32,"volume":238467},{"timestamp":1699018200,"date":"2023-11-03","index":6267,"close":4.8,"high":5.16,"low":4.56,"open":4.68,"volume":237308},{"timestamp":1699281000,"date":"2023-11-06","index":6268,"close":4.68,"high":4.92,"low":4.68,"open":4.8,"volume":88183},{"timestamp":1699367400,"date":"2023-11-07","index":6269,"close":4.56,"high":4.68,"low":4.56,"open":4.56,"volume":218008},{"timestamp":1699453800,"date":"2023-11-08","index":6270,"close":4.56,"high":4.68,"low":4.32,"open":4.56,"volume":169342}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":6271,"close":4.32,"high":4.44,"low":4.2,"open":4.44,"volume":223900},{"timestamp":1699626600,"date":"2023-11-10","index":6272,"close":4.2,"high":4.44,"low":3.84,"open":4.44,"volume":331975},{"timestamp":1699885800,"date":"2023-11-13","index":6273,"close":4.2,"high":4.32,"low":4.08,"open":4.08,"volume":141283},{"timestamp":1699972200,"date":"2023-11-14","index":6274,"close":4.56,"high":4.68,"low":4.32,"open":4.32,"volume":132583},{"timestamp":1700058600,"date":"2023-11-15","index":6275,"close":4.56,"high":4.8,"low":4.44,"open":4.44,"volume":190633},{"timestamp":1700145000,"date":"2023-11-16","index":6276,"close":4.92,"high":5.16,"low":4.56,"open":4.56,"volume":198867},{"timestamp":1700231400,"date":"2023-11-17","index":6277,"close":5.16,"high":5.16,"low":4.8,"open":5.04,"volume":188700},{"timestamp":1700490600,"date":"2023-11-20","index":6278,"close":5.04,"high":5.16,"low":4.8,"open":4.92,"volume":180267},{"timestamp":1700577000,"date":"2023-11-21","index":6279,"close":5.04,"high":5.04,"low":4.8,"open":5.04,"volume":101883},{"timestamp":1700663400,"date":"2023-11-22","index":6280,"close":4.92,"high":5.04,"low":4.8,"open":4.92,"volume":129208},{"timestamp":1700836200,"date":"2023-11-24","index":6281,"close":5.04,"high":5.04,"low":4.8,"open":4.8,"volume":60117}]},{"date":"2023-08-09","estimated":-0.14,"reported":-0.13,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":6195,"close":5.88,"high":6.24,"low":5.88,"open":6.12,"volume":155117},{"timestamp":1690378200,"date":"2023-07-26","index":6196,"close":6.24,"high":6.36,"low":5.88,"open":6,"volume":185542},{"timestamp":1690464600,"date":"2023-07-27","index":6197,"close":6,"high":6.36,"low":6,"open":6.24,"volume":113917},{"timestamp":1690551000,"date":"2023-07-28","index":6198,"close":6.24,"high":6.36,"low":6,"open":6.12,"volume":167583},{"timestamp":1690810200,"date":"2023-07-31","index":6199,"close":6.36,"high":6.6,"low":6.24,"open":6.36,"volume":209533},{"timestamp":1690896600,"date":"2023-08-01","index":6200,"close":6,"high":6.48,"low":5.76,"open":6.36,"volume":380333},{"timestamp":1690983000,"date":"2023-08-02","index":6201,"close":5.76,"high":6,"low":5.52,"open":6,"volume":248458},{"timestamp":1691069400,"date":"2023-08-03","index":6202,"close":5.64,"high":6,"low":5.64,"open":5.76,"volume":210550},{"timestamp":1691155800,"date":"2023-08-04","index":6203,"close":5.4,"high":5.76,"low":5.4,"open":5.64,"volume":175758},{"timestamp":1691415000,"date":"2023-08-07","index":6204,"close":5.16,"high":5.64,"low":5.04,"open":5.52,"volume":256167},{"timestamp":1691501400,"date":"2023-08-08","index":6205,"close":5.04,"high":5.28,"low":4.92,"open":5.04,"volume":247267}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":6206,"close":4.8,"high":5.28,"low":4.8,"open":5.16,"volume":208092},{"timestamp":1691674200,"date":"2023-08-10","index":6207,"close":5.52,"high":5.64,"low":4.92,"open":4.92,"volume":383833},{"timestamp":1691760600,"date":"2023-08-11","index":6208,"close":5.4,"high":5.52,"low":5.16,"open":5.28,"volume":95250},{"timestamp":1692019800,"date":"2023-08-14","index":6209,"close":5.52,"high":5.52,"low":5.28,"open":5.28,"volume":150592},{"timestamp":1692106200,"date":"2023-08-15","index":6210,"close":5.4,"high":5.52,"low":5.16,"open":5.4,"volume":92308},{"timestamp":1692192600,"date":"2023-08-16","index":6211,"close":5.28,"high":5.4,"low":5.16,"open":5.4,"volume":77975},{"timestamp":1692279000,"date":"2023-08-17","index":6212,"close":5.4,"high":5.52,"low":5.16,"open":5.16,"volume":128408},{"timestamp":1692365400,"date":"2023-08-18","index":6213,"close":5.28,"high":5.52,"low":5.16,"open":5.16,"volume":120167},{"timestamp":1692624600,"date":"2023-08-21","index":6214,"close":5.28,"high":5.52,"low":5.04,"open":5.28,"volume":228125},{"timestamp":1692711000,"date":"2023-08-22","index":6215,"close":5.4,"high":5.52,"low":5.16,"open":5.16,"volume":206033},{"timestamp":1692797400,"date":"2023-08-23","index":6216,"close":5.4,"high":5.52,"low":5.28,"open":5.4,"volume":181025}]},{"date":"2023-05-10","estimated":-0.14,"reported":-0.16,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":6133,"close":9.84,"high":10.44,"low":9.84,"open":10.2,"volume":267975},{"timestamp":1682515800,"date":"2023-04-26","index":6134,"close":9.72,"high":10.08,"low":9.6,"open":9.84,"volume":219508},{"timestamp":1682602200,"date":"2023-04-27","index":6135,"close":9.36,"high":9.96,"low":9.24,"open":9.6,"volume":284208},{"timestamp":1682688600,"date":"2023-04-28","index":6136,"close":9.24,"high":9.72,"low":9,"open":9.12,"volume":282925},{"timestamp":1682947800,"date":"2023-05-01","index":6137,"close":9.12,"high":9.48,"low":9,"open":9.24,"volume":301133},{"timestamp":1683034200,"date":"2023-05-02","index":6138,"close":9,"high":9.12,"low":8.88,"open":9.12,"volume":636475},{"timestamp":1683120600,"date":"2023-05-03","index":6139,"close":9.6,"high":9.72,"low":8.88,"open":9.12,"volume":350242},{"timestamp":1683207000,"date":"2023-05-04","index":6140,"close":9.96,"high":9.96,"low":9,"open":9.6,"volume":377767},{"timestamp":1683293400,"date":"2023-05-05","index":6141,"close":9.84,"high":10.2,"low":9.72,"open":9.96,"volume":224158},{"timestamp":1683552600,"date":"2023-05-08","index":6142,"close":9.96,"high":10.32,"low":9.48,"open":9.84,"volume":427308},{"timestamp":1683639000,"date":"2023-05-09","index":6143,"close":10.08,"high":10.44,"low":9.72,"open":9.84,"volume":240525}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":6144,"close":9.72,"high":10.44,"low":9.48,"open":9.96,"volume":532942},{"timestamp":1683811800,"date":"2023-05-11","index":6145,"close":9.36,"high":9.96,"low":9.36,"open":9.72,"volume":403233},{"timestamp":1683898200,"date":"2023-05-12","index":6146,"close":8.76,"high":9.6,"low":8.52,"open":9.6,"volume":436708},{"timestamp":1684157400,"date":"2023-05-15","index":6147,"close":9.24,"high":9.84,"low":8.76,"open":8.88,"volume":698150},{"timestamp":1684243800,"date":"2023-05-16","index":6148,"close":8.4,"high":9.48,"low":8.16,"open":9.12,"volume":757900},{"timestamp":1684330200,"date":"2023-05-17","index":6149,"close":8.64,"high":8.88,"low":7.92,"open":8.28,"volume":698208},{"timestamp":1684416600,"date":"2023-05-18","index":6150,"close":7.8,"high":8.64,"low":7.68,"open":8.64,"volume":1189633},{"timestamp":1684503000,"date":"2023-05-19","index":6151,"close":8.04,"high":8.28,"low":7.8,"open":7.92,"volume":626783},{"timestamp":1684762200,"date":"2023-05-22","index":6152,"close":8.04,"high":8.28,"low":7.68,"open":8.04,"volume":818692},{"timestamp":1684848600,"date":"2023-05-23","index":6153,"close":7.92,"high":8.4,"low":7.8,"open":8.16,"volume":738858},{"timestamp":1684935000,"date":"2023-05-24","index":6154,"close":7.32,"high":8.76,"low":7.2,"open":8.76,"volume":1860317}]},{"date":"2023-03-01","estimated":-0.17,"reported":-0.21,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":6084,"close":18.36,"high":19.2,"low":18.12,"open":19.2,"volume":348292},{"timestamp":1676385000,"date":"2023-02-14","index":6085,"close":18.48,"high":18.84,"low":17.76,"open":18.12,"volume":305692},{"timestamp":1676471400,"date":"2023-02-15","index":6086,"close":18.6,"high":18.72,"low":18.12,"open":18.36,"volume":204275},{"timestamp":1676557800,"date":"2023-02-16","index":6087,"close":18.12,"high":18.96,"low":17.88,"open":18.6,"volume":304450},{"timestamp":1676644200,"date":"2023-02-17","index":6088,"close":18.36,"high":18.36,"low":17.64,"open":18,"volume":266500},{"timestamp":1676989800,"date":"2023-02-21","index":6089,"close":16.92,"high":18.24,"low":16.68,"open":17.76,"volume":427208},{"timestamp":1677076200,"date":"2023-02-22","index":6090,"close":16.8,"high":17.4,"low":16.44,"open":17.04,"volume":303300},{"timestamp":1677162600,"date":"2023-02-23","index":6091,"close":15.84,"high":17.04,"low":15.48,"open":16.8,"volume":311408},{"timestamp":1677249000,"date":"2023-02-24","index":6092,"close":15.36,"high":15.84,"low":15,"open":15.84,"volume":317658},{"timestamp":1677508200,"date":"2023-02-27","index":6093,"close":14.88,"high":15.48,"low":14.76,"open":15.36,"volume":289050},{"timestamp":1677594600,"date":"2023-02-28","index":6094,"close":15.12,"high":15.24,"low":14.76,"open":15.24,"volume":324417}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":6095,"close":14.88,"high":15.48,"low":14.28,"open":15.24,"volume":499042},{"timestamp":1677767400,"date":"2023-03-02","index":6096,"close":15.6,"high":16.2,"low":14.28,"open":15.6,"volume":305967},{"timestamp":1677853800,"date":"2023-03-03","index":6097,"close":15.84,"high":16.2,"low":15.24,"open":15.84,"volume":282975},{"timestamp":1678113000,"date":"2023-03-06","index":6098,"close":14.52,"high":15.72,"low":14.28,"open":15.72,"volume":383775},{"timestamp":1678199400,"date":"2023-03-07","index":6099,"close":13.92,"high":14.64,"low":13.68,"open":14.4,"volume":371400},{"timestamp":1678285800,"date":"2023-03-08","index":6100,"close":14.28,"high":14.4,"low":13.92,"open":14.04,"volume":231800},{"timestamp":1678372200,"date":"2023-03-09","index":6101,"close":13.8,"high":14.64,"low":13.68,"open":14.4,"volume":336117},{"timestamp":1678458600,"date":"2023-03-10","index":6102,"close":13.56,"high":14.04,"low":13.08,"open":13.56,"volume":499633},{"timestamp":1678714200,"date":"2023-03-13","index":6103,"close":14.4,"high":14.88,"low":13.32,"open":13.44,"volume":326958},{"timestamp":1678800600,"date":"2023-03-14","index":6104,"close":14.04,"high":14.64,"low":13.8,"open":14.4,"volume":251383},{"timestamp":1678887000,"date":"2023-03-15","index":6105,"close":13.8,"high":14.04,"low":13.44,"open":13.68,"volume":236742}]},{"date":"2022-11-08","estimated":-0.3,"reported":-0.15,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":6008,"close":20.64,"high":21.36,"low":19.8,"open":21.24,"volume":324825},{"timestamp":1666704600,"date":"2022-10-25","index":6009,"close":22.56,"high":23.04,"low":20.64,"open":20.88,"volume":533975},{"timestamp":1666791000,"date":"2022-10-26","index":6010,"close":23.64,"high":25.2,"low":22.2,"open":22.32,"volume":501067},{"timestamp":1666877400,"date":"2022-10-27","index":6011,"close":24.72,"high":25.08,"low":23.04,"open":23.76,"volume":600225},{"timestamp":1666963800,"date":"2022-10-28","index":6012,"close":26.52,"high":26.64,"low":23.4,"open":23.64,"volume":664650},{"timestamp":1667223000,"date":"2022-10-31","index":6013,"close":25.92,"high":26.52,"low":25.32,"open":26.28,"volume":507133},{"timestamp":1667309400,"date":"2022-11-01","index":6014,"close":25.44,"high":27.24,"low":24.96,"open":25.92,"volume":539142},{"timestamp":1667395800,"date":"2022-11-02","index":6015,"close":25.56,"high":27.96,"low":24.6,"open":25.32,"volume":585617},{"timestamp":1667482200,"date":"2022-11-03","index":6016,"close":25.68,"high":26.76,"low":24.48,"open":24.96,"volume":331917},{"timestamp":1667568600,"date":"2022-11-04","index":6017,"close":25.32,"high":26.88,"low":24.12,"open":26.64,"volume":584450},{"timestamp":1667831400,"date":"2022-11-07","index":6018,"close":25.8,"high":26.28,"low":24.84,"open":25.56,"volume":602733}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":6019,"close":25.68,"high":27.6,"low":24.96,"open":26.04,"volume":611233},{"timestamp":1668004200,"date":"2022-11-09","index":6020,"close":26.16,"high":29.4,"low":25.32,"open":25.32,"volume":759167},{"timestamp":1668090600,"date":"2022-11-10","index":6021,"close":28.56,"high":28.8,"low":26.04,"open":27.6,"volume":1000883},{"timestamp":1668177000,"date":"2022-11-11","index":6022,"close":28.2,"high":29.04,"low":26.64,"open":28.32,"volume":620700},{"timestamp":1668436200,"date":"2022-11-14","index":6023,"close":28.92,"high":30.24,"low":27.84,"open":27.84,"volume":641250},{"timestamp":1668522600,"date":"2022-11-15","index":6024,"close":30,"high":31.32,"low":29.16,"open":30.12,"volume":659350},{"timestamp":1668609000,"date":"2022-11-16","index":6025,"close":28.08,"high":31.2,"low":27.84,"open":29.64,"volume":587458},{"timestamp":1668695400,"date":"2022-11-17","index":6026,"close":28.08,"high":28.44,"low":27,"open":27.96,"volume":447492},{"timestamp":1668781800,"date":"2022-11-18","index":6027,"close":25.56,"high":28.44,"low":25.2,"open":28.44,"volume":479925},{"timestamp":1669041000,"date":"2022-11-21","index":6028,"close":25.44,"high":26.04,"low":24.72,"open":25.44,"volume":323950},{"timestamp":1669127400,"date":"2022-11-22","index":6029,"close":24.84,"high":25.44,"low":24,"open":25.44,"volume":501742}]},{"date":"2022-08-09","estimated":-0.31,"reported":-0.46,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":5944,"close":24.12,"high":24.6,"low":23.04,"open":24.24,"volume":500625},{"timestamp":1658842200,"date":"2022-07-26","index":5945,"close":24.48,"high":25.44,"low":23.16,"open":24,"volume":509375},{"timestamp":1658928600,"date":"2022-07-27","index":5946,"close":25.56,"high":25.8,"low":23.52,"open":24.48,"volume":601433},{"timestamp":1659015000,"date":"2022-07-28","index":5947,"close":24.96,"high":25.8,"low":24,"open":25.44,"volume":413225},{"timestamp":1659101400,"date":"2022-07-29","index":5948,"close":23.76,"high":24.72,"low":23.4,"open":24.72,"volume":348475},{"timestamp":1659360600,"date":"2022-08-01","index":5949,"close":22.92,"high":24.48,"low":22.8,"open":23.76,"volume":366867},{"timestamp":1659447000,"date":"2022-08-02","index":5950,"close":24.72,"high":25.08,"low":22.92,"open":22.92,"volume":445492},{"timestamp":1659533400,"date":"2022-08-03","index":5951,"close":26.4,"high":27.12,"low":24.72,"open":24.96,"volume":616158},{"timestamp":1659619800,"date":"2022-08-04","index":5952,"close":27.36,"high":27.84,"low":26.16,"open":26.4,"volume":575200},{"timestamp":1659706200,"date":"2022-08-05","index":5953,"close":28.44,"high":28.44,"low":25.8,"open":26.4,"volume":453733},{"timestamp":1659965400,"date":"2022-08-08","index":5954,"close":28.32,"high":29.76,"low":27.24,"open":28.68,"volume":514975}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":5955,"close":25.2,"high":27,"low":24.24,"open":26.88,"volume":488950},{"timestamp":1660138200,"date":"2022-08-10","index":5956,"close":31.2,"high":31.2,"low":26.28,"open":26.64,"volume":1011158},{"timestamp":1660224600,"date":"2022-08-11","index":5957,"close":29.52,"high":32.4,"low":29.16,"open":30.96,"volume":769667},{"timestamp":1660311000,"date":"2022-08-12","index":5958,"close":31.56,"high":31.8,"low":29.64,"open":30.36,"volume":543825},{"timestamp":1660570200,"date":"2022-08-15","index":5959,"close":33.48,"high":33.48,"low":31.2,"open":31.32,"volume":441908},{"timestamp":1660656600,"date":"2022-08-16","index":5960,"close":32.52,"high":33.84,"low":32.04,"open":33,"volume":512167},{"timestamp":1660743000,"date":"2022-08-17","index":5961,"close":30.36,"high":32.88,"low":30.12,"open":31.68,"volume":480325},{"timestamp":1660829400,"date":"2022-08-18","index":5962,"close":30.12,"high":30.6,"low":28.8,"open":30.48,"volume":421033},{"timestamp":1660915800,"date":"2022-08-19","index":5963,"close":28.56,"high":30.48,"low":28.32,"open":29.52,"volume":348775},{"timestamp":1661175000,"date":"2022-08-22","index":5964,"close":27.72,"high":29.16,"low":27.36,"open":27.48,"volume":424800},{"timestamp":1661261400,"date":"2022-08-23","index":5965,"close":29.16,"high":29.4,"low":27.6,"open":28.2,"volume":416325}]},{"date":"2022-05-10","estimated":-0.34,"reported":-0.36,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":5882,"close":35.52,"high":35.64,"low":34.08,"open":34.2,"volume":223575},{"timestamp":1650979800,"date":"2022-04-26","index":5883,"close":33.84,"high":35.88,"low":33.84,"open":35.16,"volume":395200},{"timestamp":1651066200,"date":"2022-04-27","index":5884,"close":33.24,"high":35.16,"low":33.24,"open":34.2,"volume":276675},{"timestamp":1651152600,"date":"2022-04-28","index":5885,"close":33.96,"high":34.08,"low":31.68,"open":34.08,"volume":286875},{"timestamp":1651239000,"date":"2022-04-29","index":5886,"close":32.76,"high":35.64,"low":32.76,"open":33.96,"volume":368392},{"timestamp":1651498200,"date":"2022-05-02","index":5887,"close":35.76,"high":35.88,"low":32.52,"open":33,"volume":371983},{"timestamp":1651584600,"date":"2022-05-03","index":5888,"close":36,"high":36.48,"low":34.68,"open":35.52,"volume":202342},{"timestamp":1651671000,"date":"2022-05-04","index":5889,"close":37.08,"high":37.08,"low":33.6,"open":35.88,"volume":386258},{"timestamp":1651757400,"date":"2022-05-05","index":5890,"close":33.48,"high":36.24,"low":33.24,"open":36.12,"volume":318017},{"timestamp":1651843800,"date":"2022-05-06","index":5891,"close":31.92,"high":33.48,"low":31.68,"open":33.48,"volume":265825},{"timestamp":1652103000,"date":"2022-05-09","index":5892,"close":28.44,"high":31.68,"low":28.32,"open":31.44,"volume":493883}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":5893,"close":29.88,"high":30.84,"low":28.08,"open":29.4,"volume":489175},{"timestamp":1652275800,"date":"2022-05-11","index":5894,"close":21.72,"high":23.88,"low":19.2,"open":23.4,"volume":1519600},{"timestamp":1652362200,"date":"2022-05-12","index":5895,"close":22.56,"high":23.76,"low":21.12,"open":21.6,"volume":989625},{"timestamp":1652448600,"date":"2022-05-13","index":5896,"close":23.88,"high":24.72,"low":22.44,"open":23.16,"volume":657108},{"timestamp":1652707800,"date":"2022-05-16","index":5897,"close":22.68,"high":24.48,"low":22.44,"open":23.76,"volume":429175},{"timestamp":1652794200,"date":"2022-05-17","index":5898,"close":23.88,"high":24.12,"low":22.56,"open":23.04,"volume":504983},{"timestamp":1652880600,"date":"2022-05-18","index":5899,"close":22.08,"high":23.04,"low":21.6,"open":22.56,"volume":499100},{"timestamp":1652967000,"date":"2022-05-19","index":5900,"close":23.64,"high":26.16,"low":23.28,"open":24.6,"volume":2610567},{"timestamp":1653053400,"date":"2022-05-20","index":5901,"close":22.56,"high":24.6,"low":21.24,"open":24.12,"volume":632933},{"timestamp":1653312600,"date":"2022-05-23","index":5902,"close":23.04,"high":25.92,"low":22.68,"open":25.92,"volume":992400},{"timestamp":1653399000,"date":"2022-05-24","index":5903,"close":21.24,"high":22.68,"low":21.12,"open":22.56,"volume":567333}]},{"date":"2022-03-01","estimated":-0.32,"reported":-0.5,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":5833,"close":39.84,"high":43.32,"low":39.24,"open":43.08,"volume":568450},{"timestamp":1644849000,"date":"2022-02-14","index":5834,"close":39.12,"high":40.44,"low":38.52,"open":39.84,"volume":370442},{"timestamp":1644935400,"date":"2022-02-15","index":5835,"close":41.52,"high":41.76,"low":39.96,"open":40.2,"volume":447483},{"timestamp":1645021800,"date":"2022-02-16","index":5836,"close":41.04,"high":41.64,"low":40.32,"open":40.56,"volume":219808},{"timestamp":1645108200,"date":"2022-02-17","index":5837,"close":38.88,"high":40.8,"low":38.76,"open":40.44,"volume":256325},{"timestamp":1645194600,"date":"2022-02-18","index":5838,"close":38.16,"high":39.6,"low":37.68,"open":39.24,"volume":245058},{"timestamp":1645540200,"date":"2022-02-22","index":5839,"close":37.32,"high":38.76,"low":37.2,"open":37.2,"volume":309675},{"timestamp":1645626600,"date":"2022-02-23","index":5840,"close":35.64,"high":38.16,"low":35.64,"open":38.16,"volume":377375},{"timestamp":1645713000,"date":"2022-02-24","index":5841,"close":38.76,"high":38.76,"low":33.12,"open":33.48,"volume":477508},{"timestamp":1645799400,"date":"2022-02-25","index":5842,"close":38.64,"high":38.76,"low":36.84,"open":38.4,"volume":228308},{"timestamp":1646058600,"date":"2022-02-28","index":5843,"close":38.88,"high":39.24,"low":37.32,"open":38.4,"volume":310983}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":5844,"close":38.88,"high":39.72,"low":37.92,"open":39.24,"volume":294758},{"timestamp":1646231400,"date":"2022-03-02","index":5845,"close":36.6,"high":36.96,"low":33.6,"open":36,"volume":574492},{"timestamp":1646317800,"date":"2022-03-03","index":5846,"close":37.32,"high":37.32,"low":35.76,"open":36.12,"volume":524700},{"timestamp":1646404200,"date":"2022-03-04","index":5847,"close":37.32,"high":38.04,"low":36.48,"open":36.6,"volume":395683},{"timestamp":1646663400,"date":"2022-03-07","index":5848,"close":37.92,"high":38.64,"low":36.48,"open":36.72,"volume":370100},{"timestamp":1646749800,"date":"2022-03-08","index":5849,"close":39.12,"high":40.68,"low":36.84,"open":37.44,"volume":332608},{"timestamp":1646836200,"date":"2022-03-09","index":5850,"close":41.16,"high":41.4,"low":39.48,"open":39.96,"volume":330658},{"timestamp":1646922600,"date":"2022-03-10","index":5851,"close":40.92,"high":41.16,"low":39.6,"open":40.32,"volume":241333},{"timestamp":1647009000,"date":"2022-03-11","index":5852,"close":38.64,"high":41.52,"low":38.64,"open":40.92,"volume":245158},{"timestamp":1647264600,"date":"2022-03-14","index":5853,"close":36.24,"high":40.2,"low":36,"open":38.76,"volume":519592},{"timestamp":1647351000,"date":"2022-03-15","index":5854,"close":37.68,"high":38.04,"low":36.24,"open":36.84,"volume":335325}]},{"date":"2021-11-09","estimated":-0.33,"reported":-0.29,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":5757,"close":83.28,"high":83.4,"low":79.92,"open":80.76,"volume":174867},{"timestamp":1635255000,"date":"2021-10-26","index":5758,"close":82.08,"high":85.2,"low":81.84,"open":83.76,"volume":215950},{"timestamp":1635341400,"date":"2021-10-27","index":5759,"close":81.48,"high":83.76,"low":81.24,"open":82.8,"volume":170792},{"timestamp":1635427800,"date":"2021-10-28","index":5760,"close":87.48,"high":87.84,"low":80.16,"open":81.6,"volume":334850},{"timestamp":1635514200,"date":"2021-10-29","index":5761,"close":85.68,"high":88.56,"low":84.84,"open":87.36,"volume":198975},{"timestamp":1635773400,"date":"2021-11-01","index":5762,"close":87.36,"high":88.44,"low":83.64,"open":84.12,"volume":260533},{"timestamp":1635859800,"date":"2021-11-02","index":5763,"close":88.32,"high":88.44,"low":85.44,"open":87.48,"volume":211192},{"timestamp":1635946200,"date":"2021-11-03","index":5764,"close":89.52,"high":89.64,"low":86.76,"open":88.92,"volume":258058},{"timestamp":1636032600,"date":"2021-11-04","index":5765,"close":84.96,"high":88.92,"low":84.48,"open":88.8,"volume":268075},{"timestamp":1636119000,"date":"2021-11-05","index":5766,"close":80.28,"high":85.56,"low":78.84,"open":82.8,"volume":565825},{"timestamp":1636381800,"date":"2021-11-08","index":5767,"close":80.88,"high":81.36,"low":78.84,"open":79.92,"volume":305517}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":5768,"close":84.6,"high":90.48,"low":82.44,"open":84,"volume":849608},{"timestamp":1636554600,"date":"2021-11-10","index":5769,"close":85.44,"high":90.6,"low":83.64,"open":85.32,"volume":666258},{"timestamp":1636641000,"date":"2021-11-11","index":5770,"close":86.64,"high":87.72,"low":84.48,"open":85.56,"volume":337742},{"timestamp":1636727400,"date":"2021-11-12","index":5771,"close":88.2,"high":88.32,"low":85.92,"open":87,"volume":248667},{"timestamp":1636986600,"date":"2021-11-15","index":5772,"close":88.08,"high":91.44,"low":86.28,"open":89.76,"volume":391158},{"timestamp":1637073000,"date":"2021-11-16","index":5773,"close":87.84,"high":88.92,"low":85.56,"open":87.12,"volume":260442},{"timestamp":1637159400,"date":"2021-11-17","index":5774,"close":88.8,"high":90.36,"low":86.04,"open":87.36,"volume":384317},{"timestamp":1637245800,"date":"2021-11-18","index":5775,"close":86.4,"high":89.16,"low":85.44,"open":88.8,"volume":257558},{"timestamp":1637332200,"date":"2021-11-19","index":5776,"close":88.2,"high":89.52,"low":85.44,"open":85.92,"volume":276783},{"timestamp":1637591400,"date":"2021-11-22","index":5777,"close":86.04,"high":88.68,"low":84.48,"open":88.44,"volume":286367},{"timestamp":1637677800,"date":"2021-11-23","index":5778,"close":82.8,"high":85.68,"low":80.04,"open":85.2,"volume":374900}]},{"date":"2021-08-09","estimated":-0.25,"reported":-0.39,"pre":[{"timestamp":1627047000,"date":"2021-07-23","index":5692,"close":98.4,"high":104.52,"low":97.2,"open":104.16,"volume":287217},{"timestamp":1627306200,"date":"2021-07-26","index":5693,"close":99.36,"high":101.28,"low":97.08,"open":97.68,"volume":224633},{"timestamp":1627392600,"date":"2021-07-27","index":5694,"close":99.12,"high":100.68,"low":96.36,"open":98.76,"volume":225492},{"timestamp":1627479000,"date":"2021-07-28","index":5695,"close":104.04,"high":104.88,"low":99.24,"open":100.08,"volume":269175},{"timestamp":1627565400,"date":"2021-07-29","index":5696,"close":102,"high":106.2,"low":101.88,"open":104.64,"volume":183475},{"timestamp":1627651800,"date":"2021-07-30","index":5697,"close":100.8,"high":102.96,"low":99.96,"open":101.4,"volume":167450},{"timestamp":1627911000,"date":"2021-08-02","index":5698,"close":103.08,"high":105.36,"low":101.04,"open":101.52,"volume":211092},{"timestamp":1627997400,"date":"2021-08-03","index":5699,"close":103.32,"high":104.28,"low":101.28,"open":103.08,"volume":240742},{"timestamp":1628083800,"date":"2021-08-04","index":5700,"close":105.12,"high":108.84,"low":96,"open":96.12,"volume":432300},{"timestamp":1628170200,"date":"2021-08-05","index":5701,"close":110.88,"high":113.16,"low":103.44,"open":104.88,"volume":556358},{"timestamp":1628256600,"date":"2021-08-06","index":5702,"close":109.32,"high":111.6,"low":107.4,"open":110.88,"volume":334825}],"post":[{"timestamp":1628515800,"date":"2021-08-09","index":5703,"close":115.2,"high":119.16,"low":107.4,"open":109.92,"volume":686708},{"timestamp":1628602200,"date":"2021-08-10","index":5704,"close":102.84,"high":112.68,"low":100.8,"open":109.8,"volume":906750},{"timestamp":1628688600,"date":"2021-08-11","index":5705,"close":102.6,"high":103.2,"low":99.36,"open":102.6,"volume":317775},{"timestamp":1628775000,"date":"2021-08-12","index":5706,"close":116.28,"high":119.52,"low":102.12,"open":102.48,"volume":1533208},{"timestamp":1628861400,"date":"2021-08-13","index":5707,"close":110.76,"high":116.88,"low":110.16,"open":116.76,"volume":505158},{"timestamp":1629120600,"date":"2021-08-16","index":5708,"close":99.96,"high":110.4,"low":99.84,"open":110.16,"volume":503775},{"timestamp":1629207000,"date":"2021-08-17","index":5709,"close":101.4,"high":104.52,"low":98.64,"open":99.12,"volume":395425},{"timestamp":1629293400,"date":"2021-08-18","index":5710,"close":98.16,"high":102.6,"low":97.8,"open":101.64,"volume":302733},{"timestamp":1629379800,"date":"2021-08-19","index":5711,"close":93.24,"high":97.8,"low":93,"open":97.68,"volume":337633},{"timestamp":1629466200,"date":"2021-08-20","index":5712,"close":96.96,"high":98.04,"low":92.64,"open":93,"volume":274967},{"timestamp":1629725400,"date":"2021-08-23","index":5713,"close":100.32,"high":101.52,"low":97.32,"open":98.64,"volume":290875}]},{"date":"2021-05-10","estimated":-0.18,"reported":-0.27,"pre":[{"timestamp":1619184600,"date":"2021-04-23","index":5629,"close":82.2,"high":84.48,"low":77.88,"open":79.2,"volume":4541942},{"timestamp":1619443800,"date":"2021-04-26","index":5630,"close":83.4,"high":88.2,"low":80.88,"open":82.8,"volume":1444250},{"timestamp":1619530200,"date":"2021-04-27","index":5631,"close":86.04,"high":87.48,"low":83.52,"open":84.84,"volume":803392},{"timestamp":1619616600,"date":"2021-04-28","index":5632,"close":84.96,"high":87,"low":84,"open":85.44,"volume":543992},{"timestamp":1619703000,"date":"2021-04-29","index":5633,"close":82.68,"high":86.28,"low":81.6,"open":84.84,"volume":523383},{"timestamp":1619789400,"date":"2021-04-30","index":5634,"close":81.72,"high":84.24,"low":81,"open":81.84,"volume":429442},{"timestamp":1620048600,"date":"2021-05-03","index":5635,"close":79.8,"high":82.92,"low":78.96,"open":82.44,"volume":563908},{"timestamp":1620135000,"date":"2021-05-04","index":5636,"close":78.36,"high":79.32,"low":75.96,"open":79.32,"volume":668008},{"timestamp":1620221400,"date":"2021-05-05","index":5637,"close":78.36,"high":80.76,"low":77.28,"open":78.36,"volume":410675},{"timestamp":1620307800,"date":"2021-05-06","index":5638,"close":78.12,"high":78.36,"low":74.88,"open":78.36,"volume":642250},{"timestamp":1620394200,"date":"2021-05-07","index":5639,"close":82.2,"high":82.92,"low":79.2,"open":79.2,"volume":544233}],"post":[{"timestamp":1620653400,"date":"2021-05-10","index":5640,"close":80.04,"high":86.4,"low":79.32,"open":83.88,"volume":1394992},{"timestamp":1620739800,"date":"2021-05-11","index":5641,"close":77.88,"high":79.32,"low":69.72,"open":70.8,"volume":803808},{"timestamp":1620826200,"date":"2021-05-12","index":5642,"close":75.6,"high":79.2,"low":73.68,"open":78.96,"volume":788125},{"timestamp":1620912600,"date":"2021-05-13","index":5643,"close":74.76,"high":76.8,"low":73.08,"open":75.12,"volume":602275},{"timestamp":1620999000,"date":"2021-05-14","index":5644,"close":78.6,"high":80.64,"low":72.96,"open":74.64,"volume":513267},{"timestamp":1621258200,"date":"2021-05-17","index":5645,"close":81.6,"high":82.32,"low":78.6,"open":79.44,"volume":421833},{"timestamp":1621344600,"date":"2021-05-18","index":5646,"close":85.32,"high":87.36,"low":81,"open":82.32,"volume":606867},{"timestamp":1621431000,"date":"2021-05-19","index":5647,"close":82.2,"high":85.32,"low":80.64,"open":84,"volume":329367},{"timestamp":1621517400,"date":"2021-05-20","index":5648,"close":85.56,"high":85.8,"low":81.6,"open":82.8,"volume":377783},{"timestamp":1621603800,"date":"2021-05-21","index":5649,"close":84.72,"high":86.28,"low":84.36,"open":85.68,"volume":287400},{"timestamp":1621863000,"date":"2021-05-24","index":5650,"close":85.92,"high":87.24,"low":81.96,"open":84.72,"volume":372375}]},{"date":"2021-03-01","estimated":-0.22,"reported":-0.14,"pre":[{"timestamp":1613053800,"date":"2021-02-11","index":5580,"close":156,"high":160.68,"low":152.52,"open":156.84,"volume":756967},{"timestamp":1613140200,"date":"2021-02-12","index":5581,"close":170.64,"high":192.96,"low":170.16,"open":185.04,"volume":3854000},{"timestamp":1613485800,"date":"2021-02-16","index":5582,"close":165.36,"high":179.4,"low":162.96,"open":174.24,"volume":1459308},{"timestamp":1613572200,"date":"2021-02-17","index":5583,"close":184.44,"high":184.92,"low":159.12,"open":162.6,"volume":1447050},{"timestamp":1613658600,"date":"2021-02-18","index":5584,"close":167.64,"high":184.08,"low":165.96,"open":178.56,"volume":1292975},{"timestamp":1613745000,"date":"2021-02-19","index":5585,"close":166.08,"high":172.44,"low":164.4,"open":168.84,"volume":748217},{"timestamp":1614004200,"date":"2021-02-22","index":5586,"close":154.56,"high":166.8,"low":153.84,"open":164.16,"volume":917867},{"timestamp":1614090600,"date":"2021-02-23","index":5587,"close":140.16,"high":145.68,"low":130.8,"open":145.2,"volume":1367733},{"timestamp":1614177000,"date":"2021-02-24","index":5588,"close":144.12,"high":146.04,"low":138,"open":141.72,"volume":696608},{"timestamp":1614263400,"date":"2021-02-25","index":5589,"close":137.88,"high":153.48,"low":136.08,"open":145.08,"volume":962683},{"timestamp":1614349800,"date":"2021-02-26","index":5590,"close":133.2,"high":142.2,"low":130.2,"open":138.72,"volume":1022025}],"post":[{"timestamp":1614609000,"date":"2021-03-01","index":5591,"close":139.2,"high":142.92,"low":134.88,"open":137.04,"volume":1170283},{"timestamp":1614695400,"date":"2021-03-02","index":5592,"close":120.24,"high":132,"low":120.12,"open":131.52,"volume":1735425},{"timestamp":1614781800,"date":"2021-03-03","index":5593,"close":114.72,"high":123.48,"low":111.72,"open":120.24,"volume":1327592},{"timestamp":1614868200,"date":"2021-03-04","index":5594,"close":109.8,"high":117.6,"low":107.04,"open":112.8,"volume":1317492},{"timestamp":1614954600,"date":"2021-03-05","index":5595,"close":110.28,"high":112.68,"low":100.92,"open":111.24,"volume":1282617},{"timestamp":1615213800,"date":"2021-03-08","index":5596,"close":106.92,"high":113.4,"low":106.56,"open":110.4,"volume":824817},{"timestamp":1615300200,"date":"2021-03-09","index":5597,"close":117,"high":119.4,"low":109.32,"open":109.8,"volume":898683},{"timestamp":1615386600,"date":"2021-03-10","index":5598,"close":119.76,"high":123.6,"low":117.84,"open":119.04,"volume":628283},{"timestamp":1615473000,"date":"2021-03-11","index":5599,"close":126.84,"high":127.2,"low":120.24,"open":122.76,"volume":635108},{"timestamp":1615559400,"date":"2021-03-12","index":5600,"close":126,"high":126.84,"low":119.28,"open":122.76,"volume":572600},{"timestamp":1615815000,"date":"2021-03-15","index":5601,"close":125.4,"high":128.16,"low":123.12,"open":128.04,"volume":448500}]},{"date":"2020-11-09","estimated":-0.19,"reported":0.11,"pre":[{"timestamp":1603459800,"date":"2020-10-23","index":5505,"close":131.4,"high":135.36,"low":127.8,"open":134.52,"volume":342450},{"timestamp":1603719000,"date":"2020-10-26","index":5506,"close":125.4,"high":131.16,"low":124.08,"open":128.04,"volume":359175},{"timestamp":1603805400,"date":"2020-10-27","index":5507,"close":133.32,"high":134.4,"low":124.2,"open":125.64,"volume":629192},{"timestamp":1603891800,"date":"2020-10-28","index":5508,"close":131.04,"high":132.6,"low":123.72,"open":129.72,"volume":499692},{"timestamp":1603978200,"date":"2020-10-29","index":5509,"close":125.88,"high":132.96,"low":125.4,"open":131.88,"volume":433000},{"timestamp":1604064600,"date":"2020-10-30","index":5510,"close":118.2,"high":127.08,"low":116.64,"open":124.56,"volume":628325},{"timestamp":1604327400,"date":"2020-11-02","index":5511,"close":120.24,"high":122.88,"low":117.84,"open":119.28,"volume":319242},{"timestamp":1604413800,"date":"2020-11-03","index":5512,"close":122.64,"high":123.24,"low":118.32,"open":121.8,"volume":417050},{"timestamp":1604500200,"date":"2020-11-04","index":5513,"close":130.92,"high":131.76,"low":122.52,"open":122.52,"volume":438167},{"timestamp":1604586600,"date":"2020-11-05","index":5514,"close":129.6,"high":135,"low":127.8,"open":135,"volume":395292},{"timestamp":1604673000,"date":"2020-11-06","index":5515,"close":126.36,"high":128.16,"low":123.12,"open":127.2,"volume":392242}],"post":[{"timestamp":1604932200,"date":"2020-11-09","index":5516,"close":102,"high":117.36,"low":99.12,"open":116.52,"volume":2210525},{"timestamp":1605018600,"date":"2020-11-10","index":5517,"close":138.12,"high":139.2,"low":106.8,"open":107.88,"volume":2939733},{"timestamp":1605105000,"date":"2020-11-11","index":5518,"close":128.64,"high":131.52,"low":121.44,"open":130.44,"volume":885075},{"timestamp":1605191400,"date":"2020-11-12","index":5519,"close":136.32,"high":148.8,"low":129.6,"open":131.4,"volume":1412850},{"timestamp":1605277800,"date":"2020-11-13","index":5520,"close":134.64,"high":138.12,"low":129.84,"open":136.68,"volume":576833},{"timestamp":1605537000,"date":"2020-11-16","index":5521,"close":154.2,"high":155.28,"low":140.04,"open":150.72,"volume":1937825},{"timestamp":1605623400,"date":"2020-11-17","index":5522,"close":140.4,"high":149.16,"low":139.2,"open":147.6,"volume":901142},{"timestamp":1605709800,"date":"2020-11-18","index":5523,"close":132.48,"high":137.4,"low":129.72,"open":133.32,"volume":701658},{"timestamp":1605796200,"date":"2020-11-19","index":5524,"close":132.24,"high":137.64,"low":131.04,"open":135.48,"volume":470700},{"timestamp":1605882600,"date":"2020-11-20","index":5525,"close":126.48,"high":138.84,"low":122.76,"open":136.8,"volume":1158350},{"timestamp":1606141800,"date":"2020-11-23","index":5526,"close":124.56,"high":127.92,"low":120.36,"open":127.56,"volume":793367}]},{"date":"2020-08-10","estimated":-0.17,"reported":-0.85,"pre":[{"timestamp":1595597400,"date":"2020-07-24","index":5441,"close":262.92,"high":276.6,"low":258.24,"open":276.6,"volume":1407567},{"timestamp":1595856600,"date":"2020-07-27","index":5442,"close":252.96,"high":276.6,"low":240.84,"open":276.24,"volume":1630483},{"timestamp":1595943000,"date":"2020-07-28","index":5443,"close":249.48,"high":273.36,"low":244.2,"open":245.52,"volume":1707417},{"timestamp":1596029400,"date":"2020-07-29","index":5444,"close":233.76,"high":256.92,"low":228.84,"open":253.56,"volume":1775867},{"timestamp":1596115800,"date":"2020-07-30","index":5445,"close":248.76,"high":275.16,"low":241.56,"open":254.52,"volume":3675717},{"timestamp":1596202200,"date":"2020-07-31","index":5446,"close":233.28,"high":252.24,"low":231.48,"open":248.16,"volume":1527325},{"timestamp":1596461400,"date":"2020-08-03","index":5447,"close":248.28,"high":248.4,"low":224.64,"open":234.84,"volume":1459800},{"timestamp":1596547800,"date":"2020-08-04","index":5448,"close":243.84,"high":252.72,"low":237.84,"open":244.56,"volume":879792},{"timestamp":1596634200,"date":"2020-08-05","index":5449,"close":261.48,"high":265.56,"low":237.84,"open":242.88,"volume":1377292},{"timestamp":1596720600,"date":"2020-08-06","index":5450,"close":243.96,"high":262.08,"low":237.36,"open":259.32,"volume":1280917},{"timestamp":1596807000,"date":"2020-08-07","index":5451,"close":242.64,"high":252.6,"low":238.8,"open":242.16,"volume":812842}],"post":[{"timestamp":1597066200,"date":"2020-08-10","index":5452,"close":227.88,"high":235.92,"low":218.76,"open":235.44,"volume":1568500},{"timestamp":1597152600,"date":"2020-08-11","index":5453,"close":175.44,"high":200.4,"low":174,"open":198,"volume":3912325},{"timestamp":1597239000,"date":"2020-08-12","index":5454,"close":165,"high":182.28,"low":148.92,"open":179.52,"volume":2963500},{"timestamp":1597325400,"date":"2020-08-13","index":5455,"close":172.68,"high":177,"low":161.4,"open":161.64,"volume":1198133},{"timestamp":1597411800,"date":"2020-08-14","index":5456,"close":177.48,"high":192.72,"low":174.12,"open":176.16,"volume":1852267},{"timestamp":1597671000,"date":"2020-08-17","index":5457,"close":180.48,"high":180.48,"low":166.8,"open":177.72,"volume":866692},{"timestamp":1597757400,"date":"2020-08-18","index":5458,"close":170.28,"high":180.84,"low":169.2,"open":177.6,"volume":765825},{"timestamp":1597843800,"date":"2020-08-19","index":5459,"close":173.64,"high":177.96,"low":170.52,"open":171.96,"volume":715317},{"timestamp":1597930200,"date":"2020-08-20","index":5460,"close":178.32,"high":180.36,"low":171.24,"open":173.16,"volume":901475},{"timestamp":1598016600,"date":"2020-08-21","index":5461,"close":169.2,"high":177.36,"low":165.96,"open":175.2,"volume":834025},{"timestamp":1598275800,"date":"2020-08-24","index":5462,"close":146.88,"high":160.32,"low":143.16,"open":159.24,"volume":1670142}]},{"date":"2020-05-11","estimated":-0.22,"reported":-0.22,"pre":[{"timestamp":1587735000,"date":"2020-04-24","index":5378,"close":175.08,"high":180.96,"low":144,"open":151.2,"volume":10772117},{"timestamp":1587994200,"date":"2020-04-27","index":5379,"close":164.4,"high":198,"low":153.12,"open":189.48,"volume":10174000},{"timestamp":1588080600,"date":"2020-04-28","index":5380,"close":165,"high":172.68,"low":151.2,"open":172.44,"volume":4583375},{"timestamp":1588167000,"date":"2020-04-29","index":5381,"close":164.88,"high":170.88,"low":156.24,"open":167.76,"volume":3508167},{"timestamp":1588253400,"date":"2020-04-30","index":5382,"close":144.36,"high":161.04,"low":139.2,"open":158.4,"volume":2993050},{"timestamp":1588339800,"date":"2020-05-01","index":5383,"close":123.36,"high":141,"low":114.36,"open":132,"volume":3775167},{"timestamp":1588599000,"date":"2020-05-04","index":5384,"close":134.76,"high":136.08,"low":116.52,"open":121.44,"volume":2267825},{"timestamp":1588685400,"date":"2020-05-05","index":5385,"close":127.68,"high":139.08,"low":123.96,"open":136.2,"volume":1776767},{"timestamp":1588771800,"date":"2020-05-06","index":5386,"close":125.64,"high":127.68,"low":118.32,"open":124.68,"volume":1411350},{"timestamp":1588858200,"date":"2020-05-07","index":5387,"close":128.4,"high":131.76,"low":121.8,"open":125.04,"volume":1348467},{"timestamp":1588944600,"date":"2020-05-08","index":5388,"close":130.32,"high":131.64,"low":123.48,"open":125.4,"volume":1127783}],"post":[{"timestamp":1589203800,"date":"2020-05-11","index":5389,"close":142.8,"high":144.6,"low":132.36,"open":134.64,"volume":2875942},{"timestamp":1589290200,"date":"2020-05-12","index":5390,"close":154.8,"high":162,"low":139.32,"open":140.28,"volume":4614517},{"timestamp":1589376600,"date":"2020-05-13","index":5391,"close":160.44,"high":166.2,"low":141.72,"open":161.04,"volume":3309508},{"timestamp":1589463000,"date":"2020-05-14","index":5392,"close":163.8,"high":169.08,"low":153.48,"open":164.16,"volume":2508950},{"timestamp":1589549400,"date":"2020-05-15","index":5393,"close":161.16,"high":166.2,"low":154.92,"open":158.04,"volume":1843867},{"timestamp":1589808600,"date":"2020-05-18","index":5394,"close":170.04,"high":174.84,"low":162,"open":164.28,"volume":2947433},{"timestamp":1589895000,"date":"2020-05-19","index":5395,"close":174.72,"high":181.44,"low":164.04,"open":169.56,"volume":2762225},{"timestamp":1589981400,"date":"2020-05-20","index":5396,"close":189.48,"high":203.04,"low":180,"open":199.08,"volume":6433425},{"timestamp":1590067800,"date":"2020-05-21","index":5397,"close":170.88,"high":187.08,"low":166.8,"open":186.48,"volume":2861917},{"timestamp":1590154200,"date":"2020-05-22","index":5398,"close":168.96,"high":175.08,"low":158.64,"open":171,"volume":1347650},{"timestamp":1590499800,"date":"2020-05-26","index":5399,"close":173.52,"high":180.84,"low":169.8,"open":170.52,"volume":1726442}]},{"date":"2020-03-12","estimated":-0.24,"reported":-0.38,"pre":[{"timestamp":1582727400,"date":"2020-02-26","index":5337,"close":47.88,"high":48.48,"low":44.76,"open":45.6,"volume":1190808},{"timestamp":1582813800,"date":"2020-02-27","index":5338,"close":52.32,"high":60,"low":49.2,"open":53.28,"volume":2937025},{"timestamp":1582900200,"date":"2020-02-28","index":5339,"close":51.36,"high":58.68,"low":47.16,"open":57.48,"volume":2143808},{"timestamp":1583159400,"date":"2020-03-02","index":5340,"close":52.68,"high":54,"low":45.96,"open":52.8,"volume":1348333},{"timestamp":1583245800,"date":"2020-03-03","index":5341,"close":89.4,"high":89.76,"low":58.08,"open":61.44,"volume":10108900},{"timestamp":1583332200,"date":"2020-03-04","index":5342,"close":96.36,"high":112.8,"low":88.08,"open":101.28,"volume":11846683},{"timestamp":1583418600,"date":"2020-03-05","index":5343,"close":117.6,"high":121.2,"low":90.24,"open":96.36,"volume":9403750},{"timestamp":1583505000,"date":"2020-03-06","index":5344,"close":169.08,"high":192,"low":128.16,"open":129.72,"volume":16261858},{"timestamp":1583760600,"date":"2020-03-09","index":5345,"close":117.96,"high":232.32,"low":102.36,"open":226.8,"volume":11530367},{"timestamp":1583847000,"date":"2020-03-10","index":5346,"close":68.4,"high":130.56,"low":66,"open":112.8,"volume":6256208},{"timestamp":1583933400,"date":"2020-03-11","index":5347,"close":100.44,"high":103.2,"low":76.08,"open":82.2,"volume":8202742}],"post":[{"timestamp":1584019800,"date":"2020-03-12","index":5348,"close":114,"high":143.16,"low":102.24,"open":131.4,"volume":8172108},{"timestamp":1584106200,"date":"2020-03-13","index":5349,"close":86.4,"high":103.56,"low":79.2,"open":95.88,"volume":3664225},{"timestamp":1584365400,"date":"2020-03-16","index":5350,"close":73.56,"high":77.64,"low":61.56,"open":72.72,"volume":2505567},{"timestamp":1584451800,"date":"2020-03-17","index":5351,"close":88.08,"high":94.2,"low":78,"open":81.84,"volume":2707075},{"timestamp":1584538200,"date":"2020-03-18","index":5352,"close":89.28,"high":91.44,"low":79.2,"open":83.04,"volume":1527033},{"timestamp":1584624600,"date":"2020-03-19","index":5353,"close":77.88,"high":89.16,"low":73.2,"open":88.68,"volume":1525833},{"timestamp":1584711000,"date":"2020-03-20","index":5354,"close":86.64,"high":92.16,"low":78,"open":84.6,"volume":2037242},{"timestamp":1584970200,"date":"2020-03-23","index":5355,"close":79.44,"high":89.28,"low":78.36,"open":88.68,"volume":1291425},{"timestamp":1585056600,"date":"2020-03-24","index":5356,"close":85.08,"high":88.8,"low":80.52,"open":87.72,"volume":1584158},{"timestamp":1585143000,"date":"2020-03-25","index":5357,"close":80.16,"high":83.4,"low":78.84,"open":83.16,"volume":945750},{"timestamp":1585229400,"date":"2020-03-26","index":5358,"close":85.8,"high":88.68,"low":79.56,"open":80.64,"volume":1474658}]},{"date":"2019-11-12","estimated":-0.26,"reported":-0.25,"pre":[{"timestamp":1572269400,"date":"2019-10-28","index":5255,"close":27.84,"high":28.92,"low":26.88,"open":28.44,"volume":52400},{"timestamp":1572355800,"date":"2019-10-29","index":5256,"close":26.4,"high":28.68,"low":26.28,"open":27.96,"volume":49292},{"timestamp":1572442200,"date":"2019-10-30","index":5257,"close":26.28,"high":26.52,"low":25.56,"open":26.4,"volume":36992},{"timestamp":1572528600,"date":"2019-10-31","index":5258,"close":25.56,"high":26.28,"low":25.08,"open":26.28,"volume":60558},{"timestamp":1572615000,"date":"2019-11-01","index":5259,"close":27.36,"high":27.48,"low":25.44,"open":25.56,"volume":63725},{"timestamp":1572877800,"date":"2019-11-04","index":5260,"close":28.56,"high":29.4,"low":27.36,"open":27.48,"volume":60825},{"timestamp":1572964200,"date":"2019-11-05","index":5261,"close":30.36,"high":34.2,"low":29.4,"open":33.84,"volume":291708},{"timestamp":1573050600,"date":"2019-11-06","index":5262,"close":30.12,"high":30.6,"low":29.4,"open":30.6,"volume":77967},{"timestamp":1573137000,"date":"2019-11-07","index":5263,"close":30.96,"high":31.68,"low":29.4,"open":30.12,"volume":82533},{"timestamp":1573223400,"date":"2019-11-08","index":5264,"close":30.24,"high":31.32,"low":29.52,"open":30.48,"volume":58383},{"timestamp":1573482600,"date":"2019-11-11","index":5265,"close":29.4,"high":30,"low":28.92,"open":29.76,"volume":67392}],"post":[{"timestamp":1573569000,"date":"2019-11-12","index":5266,"close":29.28,"high":30.48,"low":28.32,"open":29.04,"volume":49933},{"timestamp":1573655400,"date":"2019-11-13","index":5267,"close":27.72,"high":28.68,"low":26.4,"open":28.68,"volume":100258},{"timestamp":1573741800,"date":"2019-11-14","index":5268,"close":26.4,"high":27.84,"low":26.28,"open":27.6,"volume":58617},{"timestamp":1573828200,"date":"2019-11-15","index":5269,"close":28.2,"high":28.68,"low":26.4,"open":27,"volume":65467},{"timestamp":1574087400,"date":"2019-11-18","index":5270,"close":27.36,"high":28.56,"low":27,"open":28.44,"volume":37408},{"timestamp":1574173800,"date":"2019-11-19","index":5271,"close":28.44,"high":30.36,"low":27.24,"open":27.24,"volume":61467},{"timestamp":1574260200,"date":"2019-11-20","index":5272,"close":29.4,"high":30,"low":28.44,"open":28.44,"volume":72883},{"timestamp":1574346600,"date":"2019-11-21","index":5273,"close":30,"high":30.24,"low":28.8,"open":29.76,"volume":80083},{"timestamp":1574433000,"date":"2019-11-22","index":5274,"close":30,"high":30.36,"low":29.4,"open":30,"volume":41300},{"timestamp":1574692200,"date":"2019-11-25","index":5275,"close":31.32,"high":31.8,"low":30.12,"open":30.12,"volume":88825},{"timestamp":1574778600,"date":"2019-11-26","index":5276,"close":30.24,"high":32.4,"low":30.12,"open":31.32,"volume":150008}]}]
diff --git a/data/LULU_full.json b/data/LULU_full.json
index fe51488c7..17adcdd8e 100644
--- a/data/LULU_full.json
+++ b/data/LULU_full.json
@@ -1 +1 @@
-[]
+[{"date":"2025-08-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-05","estimated":2.68,"reported":null,"pre":[],"post":[]},{"date":"2024-08-29","estimated":2.93,"reported":3.15,"pre":[{"timestamp":1723642200,"date":"2024-08-14","index":4291,"close":240.49,"high":244.5,"low":240.36,"open":243,"volume":1157700},{"timestamp":1723728600,"date":"2024-08-15","index":4292,"close":256.55,"high":258.34,"low":250.13,"open":250.82,"volume":3213500},{"timestamp":1723815000,"date":"2024-08-16","index":4293,"close":258.1,"high":259.9,"low":254.01,"open":258.2,"volume":2090200},{"timestamp":1724074200,"date":"2024-08-19","index":4294,"close":259.12,"high":263,"low":258.42,"open":259.6,"volume":2061000},{"timestamp":1724160600,"date":"2024-08-20","index":4295,"close":260.6,"high":261.32,"low":257.31,"open":259,"volume":1411000},{"timestamp":1724247000,"date":"2024-08-21","index":4296,"close":265.63,"high":270.55,"low":263.59,"open":265.88,"volume":1898100},{"timestamp":1724333400,"date":"2024-08-22","index":4297,"close":263.45,"high":267.3,"low":262.5,"open":265.64,"volume":1613400},{"timestamp":1724419800,"date":"2024-08-23","index":4298,"close":268.55,"high":268.95,"low":264.64,"open":265.11,"volume":1605400},{"timestamp":1724679000,"date":"2024-08-26","index":4299,"close":271.66,"high":275.04,"low":269.26,"open":272.15,"volume":2507200},{"timestamp":1724765400,"date":"2024-08-27","index":4300,"close":271.18,"high":272.33,"low":268.25,"open":270.79,"volume":1955900},{"timestamp":1724851800,"date":"2024-08-28","index":4301,"close":258.83,"high":267.83,"low":255.29,"open":266.68,"volume":2882000}],"post":[{"timestamp":1724938200,"date":"2024-08-29","index":4302,"close":259.01,"high":263.35,"low":258.28,"open":261.86,"volume":4753200},{"timestamp":1725024600,"date":"2024-08-30","index":4303,"close":259.47,"high":270,"low":249.1,"open":269.06,"volume":7373300},{"timestamp":1725370200,"date":"2024-09-03","index":4304,"close":258.08,"high":261.77,"low":251.75,"open":258.26,"volume":3072000},{"timestamp":1725456600,"date":"2024-09-04","index":4305,"close":255.51,"high":257.49,"low":251.76,"open":254.24,"volume":2415300},{"timestamp":1725543000,"date":"2024-09-05","index":4306,"close":253.7,"high":257.77,"low":252.5,"open":255.84,"volume":1939000},{"timestamp":1725629400,"date":"2024-09-06","index":4307,"close":253.84,"high":265.9,"low":250.65,"open":262.13,"volume":2589500},{"timestamp":1725888600,"date":"2024-09-09","index":4308,"close":248.59,"high":258.18,"low":247.1,"open":253.89,"volume":2031700},{"timestamp":1725975000,"date":"2024-09-10","index":4309,"close":247.18,"high":249.38,"low":244.88,"open":249,"volume":1440500},{"timestamp":1726061400,"date":"2024-09-11","index":4310,"close":255.2,"high":255.69,"low":243.37,"open":248.05,"volume":1863000},{"timestamp":1726147800,"date":"2024-09-12","index":4311,"close":260.14,"high":260.39,"low":253.97,"open":254.02,"volume":1819900},{"timestamp":1726234200,"date":"2024-09-13","index":4312,"close":266.76,"high":268.78,"low":260.91,"open":261.01,"volume":1783200}]},{"date":"2024-06-05","estimated":2.38,"reported":2.54,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":4232,"close":327.07,"high":334.21,"low":323.66,"open":334.21,"volume":3629200},{"timestamp":1716298200,"date":"2024-05-21","index":4233,"close":322.98,"high":328.29,"low":322.15,"open":327.35,"volume":2225100},{"timestamp":1716384600,"date":"2024-05-22","index":4234,"close":299.63,"high":307.92,"low":295.74,"open":306.91,"volume":8918100},{"timestamp":1716471000,"date":"2024-05-23","index":4235,"close":299.74,"high":303.66,"low":295.28,"open":299.65,"volume":3824400},{"timestamp":1716557400,"date":"2024-05-24","index":4236,"close":303.01,"high":306.92,"low":299.74,"open":301.53,"volume":2282200},{"timestamp":1716903000,"date":"2024-05-28","index":4237,"close":295.25,"high":304.42,"low":293.03,"open":304,"volume":2845600},{"timestamp":1716989400,"date":"2024-05-29","index":4238,"close":298.54,"high":301.45,"low":293.36,"open":294,"volume":2604500},{"timestamp":1717075800,"date":"2024-05-30","index":4239,"close":302.9,"high":307.38,"low":299,"open":299.84,"volume":2639400},{"timestamp":1717162200,"date":"2024-05-31","index":4240,"close":311.99,"high":313.33,"low":306.7,"open":307.91,"volume":4260700},{"timestamp":1717421400,"date":"2024-06-03","index":4241,"close":306.62,"high":314.13,"low":305.79,"open":311.26,"volume":2098500},{"timestamp":1717507800,"date":"2024-06-04","index":4242,"close":306.78,"high":309.28,"low":301.34,"open":303.9,"volume":2151200}],"post":[{"timestamp":1717594200,"date":"2024-06-05","index":4243,"close":308.27,"high":308.76,"low":301.05,"open":308.76,"volume":6609400},{"timestamp":1717680600,"date":"2024-06-06","index":4244,"close":323.03,"high":337.76,"low":314.65,"open":337.01,"volume":12294700},{"timestamp":1717767000,"date":"2024-06-07","index":4245,"close":317.86,"high":329.73,"low":316.26,"open":321.19,"volume":4031400},{"timestamp":1718026200,"date":"2024-06-10","index":4246,"close":318.26,"high":322.03,"low":314.01,"open":314.66,"volume":2133400},{"timestamp":1718112600,"date":"2024-06-11","index":4247,"close":318.04,"high":319.7,"low":314.77,"open":315.39,"volume":1760700},{"timestamp":1718199000,"date":"2024-06-12","index":4248,"close":309.81,"high":321.95,"low":307.88,"open":321.89,"volume":2681100},{"timestamp":1718285400,"date":"2024-06-13","index":4249,"close":307.49,"high":309.14,"low":303.87,"open":306.88,"volume":2078400},{"timestamp":1718371800,"date":"2024-06-14","index":4250,"close":306.01,"high":308,"low":303.16,"open":305.12,"volume":1472700},{"timestamp":1718631000,"date":"2024-06-17","index":4251,"close":312.91,"high":313.22,"low":303.75,"open":304.28,"volume":1948900},{"timestamp":1718717400,"date":"2024-06-18","index":4252,"close":313.23,"high":315.5,"low":311.52,"open":312.12,"volume":1836800},{"timestamp":1718890200,"date":"2024-06-20","index":4253,"close":310.77,"high":314.66,"low":310.22,"open":314.38,"volume":1626100}]},{"date":"2024-03-21","estimated":5,"reported":5.29,"pre":[{"timestamp":1709735400,"date":"2024-03-06","index":4180,"close":448.54,"high":452.66,"low":443.52,"open":451.99,"volume":941300},{"timestamp":1709821800,"date":"2024-03-07","index":4181,"close":457.28,"high":461,"low":449.03,"open":449.03,"volume":1078300},{"timestamp":1709908200,"date":"2024-03-08","index":4182,"close":460.39,"high":465.42,"low":457.29,"open":461.27,"volume":754700},{"timestamp":1710163800,"date":"2024-03-11","index":4183,"close":457.76,"high":461.53,"low":453.67,"open":461.53,"volume":729700},{"timestamp":1710250200,"date":"2024-03-12","index":4184,"close":465.28,"high":467.86,"low":458.56,"open":459.48,"volume":841200},{"timestamp":1710336600,"date":"2024-03-13","index":4185,"close":465.55,"high":471.72,"low":465.37,"open":467.93,"volume":799700},{"timestamp":1710423000,"date":"2024-03-14","index":4186,"close":470.01,"high":472.06,"low":462.75,"open":472.06,"volume":1316800},{"timestamp":1710509400,"date":"2024-03-15","index":4187,"close":464.94,"high":470.67,"low":463.16,"open":467.12,"volume":1678100},{"timestamp":1710768600,"date":"2024-03-18","index":4188,"close":459.57,"high":469.69,"low":459.48,"open":465.92,"volume":1261300},{"timestamp":1710855000,"date":"2024-03-19","index":4189,"close":467.27,"high":467.86,"low":454.23,"open":457.69,"volume":1428900},{"timestamp":1710941400,"date":"2024-03-20","index":4190,"close":469.05,"high":469.79,"low":461.92,"open":467.34,"volume":1627800}],"post":[{"timestamp":1711027800,"date":"2024-03-21","index":4191,"close":478.84,"high":480.94,"low":469,"open":472,"volume":4022000},{"timestamp":1711114200,"date":"2024-03-22","index":4192,"close":403.19,"high":418.7,"low":387.11,"open":416.25,"volume":19659900},{"timestamp":1711373400,"date":"2024-03-25","index":4193,"close":388.9,"high":405.09,"low":387.05,"open":405.09,"volume":5122900},{"timestamp":1711459800,"date":"2024-03-26","index":4194,"close":386.14,"high":395.27,"low":385.88,"open":393.59,"volume":2881700},{"timestamp":1711546200,"date":"2024-03-27","index":4195,"close":389.46,"high":394.46,"low":386.47,"open":387.08,"volume":2340500},{"timestamp":1711632600,"date":"2024-03-28","index":4196,"close":390.65,"high":394.32,"low":390.07,"open":390.5,"volume":1699100},{"timestamp":1711978200,"date":"2024-04-01","index":4197,"close":385.2,"high":394,"low":384.02,"open":393.55,"volume":1827500},{"timestamp":1712064600,"date":"2024-04-02","index":4198,"close":378.06,"high":381.64,"low":376.14,"open":380,"volume":2137700},{"timestamp":1712151000,"date":"2024-04-03","index":4199,"close":374.01,"high":379.9,"low":373.81,"open":378.68,"volume":1550800},{"timestamp":1712237400,"date":"2024-04-04","index":4200,"close":357.56,"high":373.34,"low":356.75,"open":373,"volume":4717600},{"timestamp":1712323800,"date":"2024-04-05","index":4201,"close":356.87,"high":360.82,"low":355.23,"open":357.9,"volume":1808200}]},{"date":"2023-12-07","estimated":2.28,"reported":2.53,"pre":[{"timestamp":1700577000,"date":"2023-11-21","index":4109,"close":430.37,"high":431.92,"low":425.75,"open":426.65,"volume":867400},{"timestamp":1700663400,"date":"2023-11-22","index":4110,"close":428.63,"high":435.07,"low":428.19,"open":430.82,"volume":800600},{"timestamp":1700836200,"date":"2023-11-24","index":4111,"close":431.76,"high":432.27,"low":426.35,"open":428.3,"volume":401700},{"timestamp":1701095400,"date":"2023-11-27","index":4112,"close":435.67,"high":437.81,"low":430.05,"open":430.05,"volume":1074800},{"timestamp":1701181800,"date":"2023-11-28","index":4113,"close":427.73,"high":436.66,"low":427.09,"open":435.57,"volume":1353900},{"timestamp":1701268200,"date":"2023-11-29","index":4114,"close":438.35,"high":439.76,"low":428.6,"open":429.2,"volume":1658800},{"timestamp":1701354600,"date":"2023-11-30","index":4115,"close":446.8,"high":448.73,"low":438.6,"open":439.77,"volume":2372000},{"timestamp":1701441000,"date":"2023-12-01","index":4116,"close":466.61,"high":467.63,"low":447.6,"open":447.6,"volume":2454900},{"timestamp":1701700200,"date":"2023-12-04","index":4117,"close":460.76,"high":463.37,"low":452.23,"open":459.2,"volume":2637100},{"timestamp":1701786600,"date":"2023-12-05","index":4118,"close":456.93,"high":462.27,"low":452.53,"open":454.76,"volume":1793500},{"timestamp":1701873000,"date":"2023-12-06","index":4119,"close":460.67,"high":464.06,"low":458.27,"open":459.28,"volume":1387200}],"post":[{"timestamp":1701959400,"date":"2023-12-07","index":4120,"close":464.67,"high":466.63,"low":460.6,"open":460.67,"volume":3243500},{"timestamp":1702045800,"date":"2023-12-08","index":4121,"close":489.64,"high":493.8,"low":448.81,"open":455.88,"volume":7136900},{"timestamp":1702305000,"date":"2023-12-11","index":4122,"close":502.74,"high":507.44,"low":490,"open":493.95,"volume":2799000},{"timestamp":1702391400,"date":"2023-12-12","index":4123,"close":503.65,"high":504.4,"low":495.68,"open":503,"volume":1717100},{"timestamp":1702477800,"date":"2023-12-13","index":4124,"close":504.5,"high":508.43,"low":494.09,"open":502.83,"volume":1698900},{"timestamp":1702564200,"date":"2023-12-14","index":4125,"close":489.3,"high":505.63,"low":487.19,"open":505.06,"volume":2649600},{"timestamp":1702650600,"date":"2023-12-15","index":4126,"close":491.46,"high":492.19,"low":483.81,"open":486.46,"volume":2676900},{"timestamp":1702909800,"date":"2023-12-18","index":4127,"close":501.63,"high":501.72,"low":488.42,"open":490.01,"volume":1230600},{"timestamp":1702996200,"date":"2023-12-19","index":4128,"close":506.86,"high":509.33,"low":502.83,"open":503.58,"volume":1174800},{"timestamp":1703082600,"date":"2023-12-20","index":4129,"close":505.15,"high":511.6,"low":503.95,"open":504.51,"volume":1063000},{"timestamp":1703169000,"date":"2023-12-21","index":4130,"close":511.03,"high":511.27,"low":505.51,"open":507.86,"volume":896600}]},{"date":"2023-08-31","estimated":2.54,"reported":2.68,"pre":[{"timestamp":1692192600,"date":"2023-08-16","index":4041,"close":381.16,"high":389.78,"low":381.08,"open":384.78,"volume":743500},{"timestamp":1692279000,"date":"2023-08-17","index":4042,"close":376.3,"high":384.02,"low":376.04,"open":383.85,"volume":831400},{"timestamp":1692365400,"date":"2023-08-18","index":4043,"close":381.29,"high":382.65,"low":371.45,"open":372.59,"volume":945500},{"timestamp":1692624600,"date":"2023-08-21","index":4044,"close":384.9,"high":385.74,"low":381.34,"open":382.95,"volume":1009200},{"timestamp":1692711000,"date":"2023-08-22","index":4045,"close":379.42,"high":381.53,"low":373.54,"open":380.6,"volume":1122900},{"timestamp":1692797400,"date":"2023-08-23","index":4046,"close":377.71,"high":379.33,"low":368.83,"open":374.96,"volume":1411400},{"timestamp":1692883800,"date":"2023-08-24","index":4047,"close":360.22,"high":379.41,"low":359.81,"open":379.41,"volume":2347100},{"timestamp":1692970200,"date":"2023-08-25","index":4048,"close":365.59,"high":367.39,"low":360.42,"open":362.06,"volume":1138400},{"timestamp":1693229400,"date":"2023-08-28","index":4049,"close":365.84,"high":367.99,"low":362.97,"open":367.09,"volume":1191300},{"timestamp":1693315800,"date":"2023-08-29","index":4050,"close":374.73,"high":375.87,"low":363.35,"open":365.01,"volume":1260300},{"timestamp":1693402200,"date":"2023-08-30","index":4051,"close":376.73,"high":379,"low":373.5,"open":378.87,"volume":1175800}],"post":[{"timestamp":1693488600,"date":"2023-08-31","index":4052,"close":381.26,"high":382.89,"low":378.5,"open":379.27,"volume":3328500},{"timestamp":1693575000,"date":"2023-09-01","index":4053,"close":404.19,"high":406.75,"low":385.11,"open":393,"volume":5170400},{"timestamp":1693920600,"date":"2023-09-05","index":4054,"close":401.81,"high":406.94,"low":397.28,"open":400,"volume":1855900},{"timestamp":1694007000,"date":"2023-09-06","index":4055,"close":399,"high":404.47,"low":396.77,"open":400.71,"volume":990000},{"timestamp":1694093400,"date":"2023-09-07","index":4056,"close":398.99,"high":400.84,"low":396.01,"open":397.52,"volume":830300},{"timestamp":1694179800,"date":"2023-09-08","index":4057,"close":396.36,"high":401.38,"low":395.51,"open":401.05,"volume":665600},{"timestamp":1694439000,"date":"2023-09-11","index":4058,"close":397.44,"high":399.31,"low":392.77,"open":396.36,"volume":764200},{"timestamp":1694525400,"date":"2023-09-12","index":4059,"close":388.12,"high":400.43,"low":387.18,"open":396.27,"volume":1102000},{"timestamp":1694611800,"date":"2023-09-13","index":4060,"close":388.97,"high":392.98,"low":385.56,"open":386.67,"volume":898600},{"timestamp":1694698200,"date":"2023-09-14","index":4061,"close":388.74,"high":394.18,"low":384.31,"open":394.18,"volume":914200},{"timestamp":1694784600,"date":"2023-09-15","index":4062,"close":389.93,"high":390,"low":383.67,"open":388.9,"volume":1411000}]},{"date":"2023-06-01","estimated":1.98,"reported":2.28,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":3978,"close":371.52,"high":372.88,"low":367.55,"open":372.16,"volume":1509200},{"timestamp":1684330200,"date":"2023-05-17","index":3979,"close":372.22,"high":373.24,"low":367.35,"open":371.3,"volume":1377200},{"timestamp":1684416600,"date":"2023-05-18","index":3980,"close":378.7,"high":379.35,"low":371.15,"open":371.9,"volume":1223100},{"timestamp":1684503000,"date":"2023-05-19","index":3981,"close":368.53,"high":375.21,"low":365.11,"open":375.21,"volume":1566400},{"timestamp":1684762200,"date":"2023-05-22","index":3982,"close":363.12,"high":367.84,"low":356.65,"open":366.93,"volume":1830800},{"timestamp":1684848600,"date":"2023-05-23","index":3983,"close":353.86,"high":362.99,"low":352.45,"open":362.4,"volume":1589000},{"timestamp":1684935000,"date":"2023-05-24","index":3984,"close":344.58,"high":353.97,"low":343.42,"open":353.86,"volume":2117600},{"timestamp":1685021400,"date":"2023-05-25","index":3985,"close":342.34,"high":346.53,"low":340.95,"open":343.09,"volume":1415000},{"timestamp":1685107800,"date":"2023-05-26","index":3986,"close":340.26,"high":344.39,"low":339.49,"open":342.34,"volume":1789800},{"timestamp":1685453400,"date":"2023-05-30","index":3987,"close":336.64,"high":343.38,"low":335.35,"open":341.02,"volume":2531700},{"timestamp":1685539800,"date":"2023-05-31","index":3988,"close":331.93,"high":335.99,"low":329.12,"open":335.39,"volume":3735200}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":3989,"close":328.35,"high":334.68,"low":326.93,"open":330.91,"volume":4166100},{"timestamp":1685712600,"date":"2023-06-02","index":3990,"close":365.44,"high":386.33,"low":364.82,"open":378.23,"volume":9304500},{"timestamp":1685971800,"date":"2023-06-05","index":3991,"close":356.44,"high":363.64,"low":355.61,"open":363,"volume":3093000},{"timestamp":1686058200,"date":"2023-06-06","index":3992,"close":356.02,"high":361.61,"low":354.78,"open":357.9,"volume":1707900},{"timestamp":1686144600,"date":"2023-06-07","index":3993,"close":353.93,"high":358.4,"low":352.54,"open":355.09,"volume":1376400},{"timestamp":1686231000,"date":"2023-06-08","index":3994,"close":354.95,"high":355.27,"low":350.9,"open":354.02,"volume":1367200},{"timestamp":1686317400,"date":"2023-06-09","index":3995,"close":360.4,"high":360.5,"low":354.01,"open":355.49,"volume":1707000},{"timestamp":1686576600,"date":"2023-06-12","index":3996,"close":368.18,"high":368.8,"low":357.16,"open":362.18,"volume":1939900},{"timestamp":1686663000,"date":"2023-06-13","index":3997,"close":368.36,"high":370.53,"low":364.43,"open":370.25,"volume":1629500},{"timestamp":1686749400,"date":"2023-06-14","index":3998,"close":377.21,"high":378.76,"low":369.09,"open":370,"volume":1827900},{"timestamp":1686835800,"date":"2023-06-15","index":3999,"close":382.63,"high":383.2,"low":376.1,"open":377.21,"volume":1405700}]},{"date":"2023-03-28","estimated":4.26,"reported":4.4,"pre":[{"timestamp":1678714200,"date":"2023-03-13","index":3933,"close":292.9,"high":296.83,"low":288.53,"open":294.41,"volume":3388800},{"timestamp":1678800600,"date":"2023-03-14","index":3934,"close":295.1,"high":296.52,"low":291.5,"open":296.15,"volume":2805900},{"timestamp":1678887000,"date":"2023-03-15","index":3935,"close":293.23,"high":294.29,"low":286.58,"open":291.02,"volume":2055300},{"timestamp":1678973400,"date":"2023-03-16","index":3936,"close":297.4,"high":297.54,"low":289.14,"open":290.43,"volume":1667700},{"timestamp":1679059800,"date":"2023-03-17","index":3937,"close":294.74,"high":297.32,"low":289.94,"open":294.87,"volume":2517600},{"timestamp":1679319000,"date":"2023-03-20","index":3938,"close":293.45,"high":297.43,"low":289.81,"open":295.96,"volume":1621900},{"timestamp":1679405400,"date":"2023-03-21","index":3939,"close":298.81,"high":304.75,"low":296.46,"open":296.53,"volume":2369300},{"timestamp":1679491800,"date":"2023-03-22","index":3940,"close":303.73,"high":312.2,"low":300.78,"open":301.62,"volume":2457200},{"timestamp":1679578200,"date":"2023-03-23","index":3941,"close":308.22,"high":312.58,"low":304.19,"open":308.28,"volume":1517800},{"timestamp":1679664600,"date":"2023-03-24","index":3942,"close":313.45,"high":315.51,"low":306.59,"open":308.06,"volume":1506500},{"timestamp":1679923800,"date":"2023-03-27","index":3943,"close":317.22,"high":317.87,"low":310.41,"open":316.3,"volume":1817600}],"post":[{"timestamp":1680010200,"date":"2023-03-28","index":3944,"close":320.31,"high":321.25,"low":314.22,"open":319.61,"volume":5869000},{"timestamp":1680096600,"date":"2023-03-29","index":3945,"close":361.04,"high":370.25,"low":359.64,"open":366.25,"volume":11502000},{"timestamp":1680183000,"date":"2023-03-30","index":3946,"close":358.09,"high":368.14,"low":356.5,"open":365,"volume":2864900},{"timestamp":1680269400,"date":"2023-03-31","index":3947,"close":364.19,"high":364.49,"low":357.73,"open":360.05,"volume":2218000},{"timestamp":1680528600,"date":"2023-04-03","index":3948,"close":367.4,"high":367.52,"low":361.74,"open":364.19,"volume":1655600},{"timestamp":1680615000,"date":"2023-04-04","index":3949,"close":366.8,"high":370.26,"low":364.8,"open":366.59,"volume":1682200},{"timestamp":1680701400,"date":"2023-04-05","index":3950,"close":364.81,"high":371.26,"low":362.76,"open":367.64,"volume":1437900},{"timestamp":1680787800,"date":"2023-04-06","index":3951,"close":364.33,"high":365.59,"low":359.64,"open":362.22,"volume":1322000},{"timestamp":1681133400,"date":"2023-04-10","index":3952,"close":363.37,"high":364.67,"low":361.17,"open":361.47,"volume":972200},{"timestamp":1681219800,"date":"2023-04-11","index":3953,"close":365.81,"high":368.94,"low":361.8,"open":362.75,"volume":1329300},{"timestamp":1681306200,"date":"2023-04-12","index":3954,"close":363.54,"high":370,"low":363.11,"open":370,"volume":1092900}]},{"date":"2022-12-08","estimated":1.97,"reported":2,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":3859,"close":355.64,"high":355.87,"low":346.66,"open":351.79,"volume":901800},{"timestamp":1669213800,"date":"2022-11-23","index":3860,"close":360.53,"high":362.11,"low":353.08,"open":355.38,"volume":824100},{"timestamp":1669386600,"date":"2022-11-25","index":3861,"close":361.16,"high":362.28,"low":358.76,"open":359.45,"volume":523400},{"timestamp":1669645800,"date":"2022-11-28","index":3862,"close":363.28,"high":368.14,"low":361.33,"open":361.76,"volume":1099700},{"timestamp":1669732200,"date":"2022-11-29","index":3863,"close":363.32,"high":368.09,"low":361.43,"open":363.39,"volume":932800},{"timestamp":1669818600,"date":"2022-11-30","index":3864,"close":380.31,"high":380.87,"low":362.65,"open":364.57,"volume":2269800},{"timestamp":1669905000,"date":"2022-12-01","index":3865,"close":381.82,"high":386.45,"low":377.89,"open":380.31,"volume":1236300},{"timestamp":1669991400,"date":"2022-12-02","index":3866,"close":385.99,"high":386.7,"low":375.2,"open":375.51,"volume":1180800},{"timestamp":1670250600,"date":"2022-12-05","index":3867,"close":381.13,"high":384.14,"low":374.76,"open":384.14,"volume":1699600},{"timestamp":1670337000,"date":"2022-12-06","index":3868,"close":370,"high":382.08,"low":366.39,"open":380.6,"volume":1199400},{"timestamp":1670423400,"date":"2022-12-07","index":3869,"close":372.33,"high":377.01,"low":369.98,"open":371.23,"volume":1387000}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":3870,"close":374.51,"high":377.2,"low":368.44,"open":374.99,"volume":3344100},{"timestamp":1670596200,"date":"2022-12-09","index":3871,"close":326.39,"high":349,"low":323.15,"open":344.13,"volume":9306000},{"timestamp":1670855400,"date":"2022-12-12","index":3872,"close":328.23,"high":328.5,"low":319,"open":325.24,"volume":4119800},{"timestamp":1670941800,"date":"2022-12-13","index":3873,"close":326.27,"high":339.81,"low":321.5,"open":338,"volume":2618500},{"timestamp":1671028200,"date":"2022-12-14","index":3874,"close":333.33,"high":337.27,"low":326,"open":326.27,"volume":2816600},{"timestamp":1671114600,"date":"2022-12-15","index":3875,"close":325.21,"high":331.49,"low":325,"open":327.1,"volume":2073000},{"timestamp":1671201000,"date":"2022-12-16","index":3876,"close":321.24,"high":326.5,"low":318.19,"open":322.07,"volume":2170500},{"timestamp":1671460200,"date":"2022-12-19","index":3877,"close":316.92,"high":321.31,"low":316.51,"open":321.31,"volume":1247600},{"timestamp":1671546600,"date":"2022-12-20","index":3878,"close":307.12,"high":315.55,"low":306.38,"open":315,"volume":2354200},{"timestamp":1671633000,"date":"2022-12-21","index":3879,"close":316.74,"high":320.43,"low":311.56,"open":317.91,"volume":2324900},{"timestamp":1671719400,"date":"2022-12-22","index":3880,"close":312.93,"high":314.49,"low":308.69,"open":313.02,"volume":1499300}]},{"date":"2022-09-01","estimated":1.87,"reported":2.2,"pre":[{"timestamp":1660743000,"date":"2022-08-17","index":3791,"close":329.8,"high":332.5,"low":324.51,"open":327.53,"volume":772600},{"timestamp":1660829400,"date":"2022-08-18","index":3792,"close":333.42,"high":334.96,"low":328.51,"open":330.57,"volume":834100},{"timestamp":1660915800,"date":"2022-08-19","index":3793,"close":322.47,"high":329.02,"low":321.32,"open":328.48,"volume":935200},{"timestamp":1661175000,"date":"2022-08-22","index":3794,"close":315.22,"high":321.49,"low":313.52,"open":317.12,"volume":892200},{"timestamp":1661261400,"date":"2022-08-23","index":3795,"close":315.93,"high":322.55,"low":314.69,"open":315.35,"volume":689300},{"timestamp":1661347800,"date":"2022-08-24","index":3796,"close":317.84,"high":321.02,"low":313.26,"open":315.1,"volume":551800},{"timestamp":1661434200,"date":"2022-08-25","index":3797,"close":323.36,"high":323.59,"low":317.04,"open":319.22,"volume":603200},{"timestamp":1661520600,"date":"2022-08-26","index":3798,"close":311.31,"high":324.9,"low":310.14,"open":323.2,"volume":1111600},{"timestamp":1661779800,"date":"2022-08-29","index":3799,"close":307.5,"high":311.97,"low":303.66,"open":304.98,"volume":1165100},{"timestamp":1661866200,"date":"2022-08-30","index":3800,"close":307.07,"high":312,"low":302.5,"open":311.36,"volume":1179200},{"timestamp":1661952600,"date":"2022-08-31","index":3801,"close":299.96,"high":310.49,"low":295.54,"open":307.96,"volume":1915300}],"post":[{"timestamp":1662039000,"date":"2022-09-01","index":3802,"close":294.45,"high":294.88,"low":283.31,"open":293.97,"volume":3495300},{"timestamp":1662125400,"date":"2022-09-02","index":3803,"close":314.17,"high":329.64,"low":311.12,"open":326.4,"volume":8780300},{"timestamp":1662471000,"date":"2022-09-06","index":3804,"close":327.81,"high":328.58,"low":312.39,"open":313.9,"volume":3921500},{"timestamp":1662557400,"date":"2022-09-07","index":3805,"close":336.87,"high":339.75,"low":324.46,"open":329.2,"volume":2616300},{"timestamp":1662643800,"date":"2022-09-08","index":3806,"close":345.79,"high":346.02,"low":332.91,"open":334.64,"volume":2206700},{"timestamp":1662730200,"date":"2022-09-09","index":3807,"close":348.65,"high":355.59,"low":347.5,"open":348.45,"volume":2188100},{"timestamp":1662989400,"date":"2022-09-12","index":3808,"close":352.74,"high":353.26,"low":348.06,"open":349,"volume":1217400},{"timestamp":1663075800,"date":"2022-09-13","index":3809,"close":337.32,"high":346.21,"low":335.37,"open":342.95,"volume":1436400},{"timestamp":1663162200,"date":"2022-09-14","index":3810,"close":342.92,"high":343.37,"low":335.39,"open":339.04,"volume":1414300},{"timestamp":1663248600,"date":"2022-09-15","index":3811,"close":338.6,"high":345.1,"low":336.57,"open":341.17,"volume":1065700},{"timestamp":1663335000,"date":"2022-09-16","index":3812,"close":333.24,"high":336.56,"low":330.16,"open":331.85,"volume":1520400}]},{"date":"2022-06-02","estimated":1.43,"reported":1.48,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":3728,"close":305.48,"high":316.49,"low":300.77,"open":314.88,"volume":1223600},{"timestamp":1652880600,"date":"2022-05-18","index":3729,"close":272.52,"high":296.01,"low":268.36,"open":296,"volume":2832100},{"timestamp":1652967000,"date":"2022-05-19","index":3730,"close":271.22,"high":278.71,"low":264.24,"open":267.7,"volume":1971100},{"timestamp":1653053400,"date":"2022-05-20","index":3731,"close":274.04,"high":280.86,"low":263.2,"open":279.89,"volume":1846700},{"timestamp":1653312600,"date":"2022-05-23","index":3732,"close":272.84,"high":273.36,"low":265.53,"open":269.92,"volume":1312100},{"timestamp":1653399000,"date":"2022-05-24","index":3733,"close":257.51,"high":267.17,"low":253.07,"open":266.4,"volume":1861500},{"timestamp":1653485400,"date":"2022-05-25","index":3734,"close":260.66,"high":264.6,"low":251.51,"open":254.88,"volume":2576400},{"timestamp":1653571800,"date":"2022-05-26","index":3735,"close":287.48,"high":289.47,"low":275.49,"open":276.43,"volume":2340000},{"timestamp":1653658200,"date":"2022-05-27","index":3736,"close":293.65,"high":297.56,"low":288.82,"open":288.82,"volume":1852600},{"timestamp":1654003800,"date":"2022-05-31","index":3737,"close":292.69,"high":298.19,"low":289.03,"open":296.36,"volume":2958000},{"timestamp":1654090200,"date":"2022-06-01","index":3738,"close":289.96,"high":299.7,"low":286.87,"open":297.85,"volume":2197000}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":3739,"close":302.58,"high":303.24,"low":286.7,"open":290.55,"volume":4300700},{"timestamp":1654263000,"date":"2022-06-03","index":3740,"close":300.8,"high":305.81,"low":293.57,"open":303.45,"volume":3997300},{"timestamp":1654522200,"date":"2022-06-06","index":3741,"close":301.62,"high":308.42,"low":296.6,"open":305,"volume":1850900},{"timestamp":1654608600,"date":"2022-06-07","index":3742,"close":306.19,"high":307.86,"low":294.68,"open":295,"volume":1285500},{"timestamp":1654695000,"date":"2022-06-08","index":3743,"close":307.77,"high":312.9,"low":304.32,"open":306.55,"volume":954200},{"timestamp":1654781400,"date":"2022-06-09","index":3744,"close":302.3,"high":309.44,"low":302.13,"open":303.81,"volume":867000},{"timestamp":1654867800,"date":"2022-06-10","index":3745,"close":291.6,"high":297.5,"low":290.07,"open":294.58,"volume":1184500},{"timestamp":1655127000,"date":"2022-06-13","index":3746,"close":278.58,"high":282.37,"low":273.34,"open":280.42,"volume":1750200},{"timestamp":1655213400,"date":"2022-06-14","index":3747,"close":280.5,"high":284.62,"low":276.58,"open":280.44,"volume":931000},{"timestamp":1655299800,"date":"2022-06-15","index":3748,"close":285.72,"high":290.12,"low":279.75,"open":283.21,"volume":955300},{"timestamp":1655386200,"date":"2022-06-16","index":3749,"close":271.34,"high":278.37,"low":267.78,"open":278.37,"volume":1269900}]},{"date":"2022-03-29","estimated":3.28,"reported":3.37,"pre":[{"timestamp":1647264600,"date":"2022-03-14","index":3683,"close":289.24,"high":293.76,"low":283,"open":290.67,"volume":1459100},{"timestamp":1647351000,"date":"2022-03-15","index":3684,"close":289.92,"high":293.01,"low":278,"open":284.13,"volume":1734300},{"timestamp":1647437400,"date":"2022-03-16","index":3685,"close":305.1,"high":306.39,"low":292.25,"open":297.12,"volume":1252200},{"timestamp":1647523800,"date":"2022-03-17","index":3686,"close":307.6,"high":309.77,"low":300.22,"open":304.03,"volume":858800},{"timestamp":1647610200,"date":"2022-03-18","index":3687,"close":316.93,"high":317.53,"low":304.75,"open":304.91,"volume":1272400},{"timestamp":1647869400,"date":"2022-03-21","index":3688,"close":308.22,"high":317.03,"low":303.5,"open":316.08,"volume":1043000},{"timestamp":1647955800,"date":"2022-03-22","index":3689,"close":315.03,"high":318.5,"low":311.71,"open":313.29,"volume":1181000},{"timestamp":1648042200,"date":"2022-03-23","index":3690,"close":310.42,"high":315.77,"low":308.18,"open":313.38,"volume":975100},{"timestamp":1648128600,"date":"2022-03-24","index":3691,"close":317.74,"high":317.83,"low":306.05,"open":310.54,"volume":1066500},{"timestamp":1648215000,"date":"2022-03-25","index":3692,"close":321.14,"high":321.84,"low":316.01,"open":319,"volume":1321400},{"timestamp":1648474200,"date":"2022-03-28","index":3693,"close":331.78,"high":334,"low":319.86,"open":320.22,"volume":2255500}],"post":[{"timestamp":1648560600,"date":"2022-03-29","index":3694,"close":343.97,"high":353.39,"low":336.07,"open":337,"volume":3157000},{"timestamp":1648647000,"date":"2022-03-30","index":3695,"close":376.92,"high":389.15,"low":358.57,"open":370,"volume":8082000},{"timestamp":1648733400,"date":"2022-03-31","index":3696,"close":365.23,"high":377,"low":364.91,"open":374.95,"volume":2232700},{"timestamp":1648819800,"date":"2022-04-01","index":3697,"close":367.44,"high":369.23,"low":362.7,"open":364.9,"volume":1360300},{"timestamp":1649079000,"date":"2022-04-04","index":3698,"close":384.18,"high":384.4,"low":368.25,"open":368.36,"volume":1812700},{"timestamp":1649165400,"date":"2022-04-05","index":3699,"close":378.99,"high":383.77,"low":372.28,"open":382.68,"volume":1497900},{"timestamp":1649251800,"date":"2022-04-06","index":3700,"close":371.83,"high":374.72,"low":365,"open":372,"volume":1472100},{"timestamp":1649338200,"date":"2022-04-07","index":3701,"close":379.23,"high":380.4,"low":368.76,"open":369.78,"volume":1265400},{"timestamp":1649424600,"date":"2022-04-08","index":3702,"close":369.46,"high":378.22,"low":369.08,"open":376.54,"volume":1268100},{"timestamp":1649683800,"date":"2022-04-11","index":3703,"close":368.74,"high":372.41,"low":361.11,"open":365.56,"volume":1269000},{"timestamp":1649770200,"date":"2022-04-12","index":3704,"close":376.16,"high":390.76,"low":372.46,"open":373.26,"volume":1787300}]},{"date":"2021-12-09","estimated":1.41,"reported":1.62,"pre":[{"timestamp":1637677800,"date":"2021-11-23","index":3608,"close":458.76,"high":465.39,"low":454.78,"open":460.71,"volume":600200},{"timestamp":1637764200,"date":"2021-11-24","index":3609,"close":457.86,"high":458.39,"low":446.58,"open":452.51,"volume":633500},{"timestamp":1637937000,"date":"2021-11-26","index":3610,"close":456.58,"high":462.11,"low":453.64,"open":460.18,"volume":418700},{"timestamp":1638196200,"date":"2021-11-29","index":3611,"close":463.26,"high":466.72,"low":455.5,"open":458.5,"volume":758900},{"timestamp":1638282600,"date":"2021-11-30","index":3612,"close":454.41,"high":468.77,"low":452.2,"open":463.19,"volume":1266300},{"timestamp":1638369000,"date":"2021-12-01","index":3613,"close":448.43,"high":467.98,"low":447.96,"open":459.55,"volume":892200},{"timestamp":1638455400,"date":"2021-12-02","index":3614,"close":450.68,"high":454,"low":441.4,"open":447.5,"volume":833000},{"timestamp":1638541800,"date":"2021-12-03","index":3615,"close":435.72,"high":454.94,"low":430.67,"open":453.43,"volume":1279200},{"timestamp":1638801000,"date":"2021-12-06","index":3616,"close":423.54,"high":436.54,"low":413.06,"open":435.72,"volume":1479900},{"timestamp":1638887400,"date":"2021-12-07","index":3617,"close":434.95,"high":442.5,"low":431.66,"open":434.97,"volume":1223400},{"timestamp":1638973800,"date":"2021-12-08","index":3618,"close":426,"high":436.38,"low":421.47,"open":434.95,"volume":1858600}],"post":[{"timestamp":1639060200,"date":"2021-12-09","index":3619,"close":416.92,"high":427.47,"low":415.84,"open":426.81,"volume":3002100},{"timestamp":1639146600,"date":"2021-12-10","index":3620,"close":409.58,"high":421.39,"low":402.32,"open":410,"volume":2641100},{"timestamp":1639405800,"date":"2021-12-13","index":3621,"close":403.75,"high":414.88,"low":401.48,"open":412.67,"volume":1142000},{"timestamp":1639492200,"date":"2021-12-14","index":3622,"close":395.09,"high":399.82,"low":391,"open":398.28,"volume":1431900},{"timestamp":1639578600,"date":"2021-12-15","index":3623,"close":402.48,"high":405,"low":385.15,"open":394.08,"volume":1901300},{"timestamp":1639665000,"date":"2021-12-16","index":3624,"close":390.62,"high":404.43,"low":386.45,"open":402.48,"volume":1718400},{"timestamp":1639751400,"date":"2021-12-17","index":3625,"close":384.66,"high":388.51,"low":378.5,"open":384.15,"volume":2066000},{"timestamp":1640010600,"date":"2021-12-20","index":3626,"close":370.57,"high":382.95,"low":366.45,"open":382.62,"volume":2210800},{"timestamp":1640097000,"date":"2021-12-21","index":3627,"close":383.31,"high":385.22,"low":375.07,"open":376.07,"volume":1664500},{"timestamp":1640183400,"date":"2021-12-22","index":3628,"close":388.79,"high":390.91,"low":383.52,"open":385.27,"volume":1104900},{"timestamp":1640269800,"date":"2021-12-23","index":3629,"close":391.56,"high":392.53,"low":383.47,"open":389.01,"volume":906600}]},{"date":"2021-09-08","estimated":1.19,"reported":1.65,"pre":[{"timestamp":1629725400,"date":"2021-08-23","index":3543,"close":404.36,"high":406.32,"low":396.56,"open":398.57,"volume":546300},{"timestamp":1629811800,"date":"2021-08-24","index":3544,"close":405.8,"high":406.83,"low":402,"open":403.5,"volume":491000},{"timestamp":1629898200,"date":"2021-08-25","index":3545,"close":408.32,"high":409.04,"low":402.65,"open":404.85,"volume":506100},{"timestamp":1629984600,"date":"2021-08-26","index":3546,"close":404.44,"high":408.54,"low":402,"open":408.54,"volume":469000},{"timestamp":1630071000,"date":"2021-08-27","index":3547,"close":405.97,"high":409.34,"low":402.83,"open":403.76,"volume":465800},{"timestamp":1630330200,"date":"2021-08-30","index":3548,"close":414.52,"high":417.85,"low":406.41,"open":406.44,"volume":857700},{"timestamp":1630416600,"date":"2021-08-31","index":3549,"close":400.17,"high":413.97,"low":397.36,"open":413.97,"volume":1275500},{"timestamp":1630503000,"date":"2021-09-01","index":3550,"close":395.53,"high":401.95,"low":393.68,"open":400.71,"volume":966300},{"timestamp":1630589400,"date":"2021-09-02","index":3551,"close":388.37,"high":398.85,"low":386.51,"open":398.24,"volume":884200},{"timestamp":1630675800,"date":"2021-09-03","index":3552,"close":388.33,"high":390.77,"low":385.12,"open":388.27,"volume":712300},{"timestamp":1631021400,"date":"2021-09-07","index":3553,"close":386.46,"high":394.95,"low":383.01,"open":394.88,"volume":1080300}],"post":[{"timestamp":1631107800,"date":"2021-09-08","index":3554,"close":380.85,"high":386.28,"low":376.37,"open":384.95,"volume":2878300},{"timestamp":1631194200,"date":"2021-09-09","index":3555,"close":420.71,"high":434.22,"low":420.27,"open":433.73,"volume":7789600},{"timestamp":1631280600,"date":"2021-09-10","index":3556,"close":425.58,"high":430.05,"low":417.09,"open":424,"volume":2150600},{"timestamp":1631539800,"date":"2021-09-13","index":3557,"close":425.12,"high":428.31,"low":418.99,"open":428.31,"volume":1244600},{"timestamp":1631626200,"date":"2021-09-14","index":3558,"close":420.5,"high":427.69,"low":419.39,"open":426.74,"volume":853700},{"timestamp":1631712600,"date":"2021-09-15","index":3559,"close":418.95,"high":421.02,"low":414.09,"open":420.94,"volume":818700},{"timestamp":1631799000,"date":"2021-09-16","index":3560,"close":426.44,"high":429.8,"low":417.21,"open":417.21,"volume":978600},{"timestamp":1631885400,"date":"2021-09-17","index":3561,"close":426.55,"high":432.74,"low":424.3,"open":428.4,"volume":1546500},{"timestamp":1632144600,"date":"2021-09-20","index":3562,"close":419.53,"high":425.3,"low":412.49,"open":418.1,"volume":971500},{"timestamp":1632231000,"date":"2021-09-21","index":3563,"close":424.19,"high":426.7,"low":419.55,"open":422.39,"volume":610900},{"timestamp":1632317400,"date":"2021-09-22","index":3564,"close":431.18,"high":431.28,"low":422.01,"open":425.12,"volume":948500}]},{"date":"2021-06-03","estimated":0.91,"reported":1.16,"pre":[{"timestamp":1621344600,"date":"2021-05-18","index":3476,"close":312.03,"high":316.58,"low":310.79,"open":314.3,"volume":653600},{"timestamp":1621431000,"date":"2021-05-19","index":3477,"close":310.31,"high":310.92,"low":304.38,"open":307.46,"volume":737700},{"timestamp":1621517400,"date":"2021-05-20","index":3478,"close":319.17,"high":320.04,"low":310.72,"open":310.91,"volume":846200},{"timestamp":1621603800,"date":"2021-05-21","index":3479,"close":313.2,"high":322.87,"low":310.41,"open":322.87,"volume":1186900},{"timestamp":1621863000,"date":"2021-05-24","index":3480,"close":318.19,"high":320.4,"low":313.5,"open":315.24,"volume":735700},{"timestamp":1621949400,"date":"2021-05-25","index":3481,"close":324.11,"high":324.55,"low":318.82,"open":320.84,"volume":967700},{"timestamp":1622035800,"date":"2021-05-26","index":3482,"close":329.76,"high":330.03,"low":324.37,"open":325.91,"volume":1049600},{"timestamp":1622122200,"date":"2021-05-27","index":3483,"close":328.11,"high":331.4,"low":323.72,"open":327.52,"volume":1744100},{"timestamp":1622208600,"date":"2021-05-28","index":3484,"close":323.13,"high":330.52,"low":323,"open":330.52,"volume":909400},{"timestamp":1622554200,"date":"2021-06-01","index":3485,"close":318.62,"high":323.39,"low":315.9,"open":322.44,"volume":1318200},{"timestamp":1622640600,"date":"2021-06-02","index":3486,"close":320.78,"high":321.71,"low":315.79,"open":319.91,"volume":1124900}],"post":[{"timestamp":1622727000,"date":"2021-06-03","index":3487,"close":317.36,"high":320.92,"low":313.06,"open":318.63,"volume":1954900},{"timestamp":1622813400,"date":"2021-06-04","index":3488,"close":329.52,"high":331.03,"low":318.5,"open":321.86,"volume":2591100},{"timestamp":1623072600,"date":"2021-06-07","index":3489,"close":331.61,"high":338.2,"low":330.11,"open":330.53,"volume":1444400},{"timestamp":1623159000,"date":"2021-06-08","index":3490,"close":331,"high":335.49,"low":328.33,"open":334.87,"volume":1134100},{"timestamp":1623245400,"date":"2021-06-09","index":3491,"close":327.22,"high":331.77,"low":325.6,"open":331.09,"volume":861400},{"timestamp":1623331800,"date":"2021-06-10","index":3492,"close":329.8,"high":332.76,"low":327.51,"open":329.02,"volume":671500},{"timestamp":1623418200,"date":"2021-06-11","index":3493,"close":338.3,"high":338.69,"low":329.54,"open":331.1,"volume":957700},{"timestamp":1623677400,"date":"2021-06-14","index":3494,"close":337.62,"high":347.24,"low":335.2,"open":340.77,"volume":895800},{"timestamp":1623763800,"date":"2021-06-15","index":3495,"close":335.19,"high":336.57,"low":333.42,"open":336.39,"volume":644600},{"timestamp":1623850200,"date":"2021-06-16","index":3496,"close":337.26,"high":339.14,"low":333.47,"open":337.52,"volume":841200},{"timestamp":1623936600,"date":"2021-06-17","index":3497,"close":349.4,"high":351.1,"low":334.5,"open":335.15,"volume":2003600}]},{"date":"2021-03-30","estimated":2.49,"reported":2.58,"pre":[{"timestamp":1615815000,"date":"2021-03-15","index":3431,"close":314.32,"high":314.57,"low":304.17,"open":306.73,"volume":875200},{"timestamp":1615901400,"date":"2021-03-16","index":3432,"close":308.75,"high":316.89,"low":305.7,"open":315.55,"volume":1145600},{"timestamp":1615987800,"date":"2021-03-17","index":3433,"close":315.22,"high":316.59,"low":303.89,"open":303.89,"volume":1022000},{"timestamp":1616074200,"date":"2021-03-18","index":3434,"close":306.35,"high":316.2,"low":305.28,"open":311.17,"volume":1109900},{"timestamp":1616160600,"date":"2021-03-19","index":3435,"close":308.71,"high":312.48,"low":303.51,"open":305.37,"volume":1623600},{"timestamp":1616419800,"date":"2021-03-22","index":3436,"close":313.6,"high":316.52,"low":308.76,"open":309.59,"volume":889300},{"timestamp":1616506200,"date":"2021-03-23","index":3437,"close":314.03,"high":321.3,"low":312.9,"open":314.22,"volume":1155200},{"timestamp":1616592600,"date":"2021-03-24","index":3438,"close":307.31,"high":319.7,"low":306.68,"open":316.3,"volume":1039300},{"timestamp":1616679000,"date":"2021-03-25","index":3439,"close":306.21,"high":307.85,"low":298.54,"open":303.56,"volume":1326800},{"timestamp":1616765400,"date":"2021-03-26","index":3440,"close":314,"high":314.15,"low":302.48,"open":302.61,"volume":1109400},{"timestamp":1617024600,"date":"2021-03-29","index":3441,"close":316.16,"high":319.8,"low":310.25,"open":317.46,"volume":1475100}],"post":[{"timestamp":1617111000,"date":"2021-03-30","index":3442,"close":317.09,"high":320.58,"low":311.44,"open":314.52,"volume":2537100},{"timestamp":1617197400,"date":"2021-03-31","index":3443,"close":306.71,"high":311.69,"low":300.05,"open":307.65,"volume":4932400},{"timestamp":1617283800,"date":"2021-04-01","index":3444,"close":301.07,"high":308.79,"low":300.32,"open":308.29,"volume":2987500},{"timestamp":1617629400,"date":"2021-04-05","index":3445,"close":298.75,"high":302.86,"low":295.89,"open":302.86,"volume":2156400},{"timestamp":1617715800,"date":"2021-04-06","index":3446,"close":308.52,"high":309.33,"low":298.02,"open":300.38,"volume":2004800},{"timestamp":1617802200,"date":"2021-04-07","index":3447,"close":306.04,"high":311.32,"low":304.75,"open":306.87,"volume":1162200},{"timestamp":1617888600,"date":"2021-04-08","index":3448,"close":312.56,"high":313.88,"low":308.11,"open":309.97,"volume":1550000},{"timestamp":1617975000,"date":"2021-04-09","index":3449,"close":318.12,"high":319.3,"low":310.6,"open":311.45,"volume":1357900},{"timestamp":1618234200,"date":"2021-04-12","index":3450,"close":323.87,"high":324.26,"low":314.36,"open":317.78,"volume":1246900},{"timestamp":1618320600,"date":"2021-04-13","index":3451,"close":324,"high":324.42,"low":318.57,"open":322.67,"volume":1077400},{"timestamp":1618407000,"date":"2021-04-14","index":3452,"close":323,"high":325,"low":321.22,"open":323.86,"volume":1060500}]},{"date":"2020-12-10","estimated":0.88,"reported":1.16,"pre":[{"timestamp":1606228200,"date":"2020-11-24","index":3357,"close":349.55,"high":352,"low":344.41,"open":350.57,"volume":678100},{"timestamp":1606314600,"date":"2020-11-25","index":3358,"close":357.8,"high":358.25,"low":348.18,"open":350,"volume":1085600},{"timestamp":1606487400,"date":"2020-11-27","index":3359,"close":365.39,"high":365.78,"low":358.01,"open":361.66,"volume":847800},{"timestamp":1606746600,"date":"2020-11-30","index":3360,"close":370.22,"high":371.98,"low":357.49,"open":367.78,"volume":1632200},{"timestamp":1606833000,"date":"2020-12-01","index":3361,"close":377.52,"high":379.69,"low":370.44,"open":373.21,"volume":1510600},{"timestamp":1606919400,"date":"2020-12-02","index":3362,"close":372.6,"high":381.37,"low":371.58,"open":375.69,"volume":1090200},{"timestamp":1607005800,"date":"2020-12-03","index":3363,"close":375.42,"high":383.54,"low":373.38,"open":374.21,"volume":1524000},{"timestamp":1607092200,"date":"2020-12-04","index":3364,"close":377.06,"high":380.25,"low":374.36,"open":378.87,"volume":1267800},{"timestamp":1607351400,"date":"2020-12-07","index":3365,"close":371.48,"high":376.55,"low":366.66,"open":376.3,"volume":2041800},{"timestamp":1607437800,"date":"2020-12-08","index":3366,"close":371.07,"high":375.67,"low":367,"open":372.03,"volume":1569200},{"timestamp":1607524200,"date":"2020-12-09","index":3367,"close":363.56,"high":378.5,"low":361.84,"open":374.51,"volume":1722300}],"post":[{"timestamp":1607610600,"date":"2020-12-10","index":3368,"close":369.07,"high":370.68,"low":359.78,"open":367.02,"volume":2700600},{"timestamp":1607697000,"date":"2020-12-11","index":3369,"close":344.32,"high":366.57,"low":343.28,"open":366.33,"volume":6440600},{"timestamp":1607956200,"date":"2020-12-14","index":3370,"close":352.37,"high":354.83,"low":337.07,"open":344,"volume":2712300},{"timestamp":1608042600,"date":"2020-12-15","index":3371,"close":356.07,"high":360.81,"low":353.62,"open":355.94,"volume":2078600},{"timestamp":1608129000,"date":"2020-12-16","index":3372,"close":363.1,"high":363.5,"low":351.57,"open":357.21,"volume":2086700},{"timestamp":1608215400,"date":"2020-12-17","index":3373,"close":386.07,"high":387.37,"low":363.99,"open":367,"volume":3870300},{"timestamp":1608301800,"date":"2020-12-18","index":3374,"close":378.05,"high":387.22,"low":373.18,"open":387.06,"volume":2698300},{"timestamp":1608561000,"date":"2020-12-21","index":3375,"close":373.4,"high":377.77,"low":369.46,"open":373.36,"volume":1714600},{"timestamp":1608647400,"date":"2020-12-22","index":3376,"close":360.07,"high":375,"low":357.52,"open":373.75,"volume":2334000},{"timestamp":1608733800,"date":"2020-12-23","index":3377,"close":355.13,"high":363.99,"low":354.91,"open":363,"volume":1348800},{"timestamp":1608820200,"date":"2020-12-24","index":3378,"close":351.42,"high":356.39,"low":350.45,"open":355,"volume":757800}]},{"date":"2020-09-08","estimated":0.55,"reported":0.69,"pre":[{"timestamp":1598016600,"date":"2020-08-21","index":3291,"close":368.75,"high":369.77,"low":364.55,"open":367.45,"volume":847400},{"timestamp":1598275800,"date":"2020-08-24","index":3292,"close":376.31,"high":377.84,"low":369.4,"open":372.2,"volume":1565400},{"timestamp":1598362200,"date":"2020-08-25","index":3293,"close":378.5,"high":380.59,"low":372.21,"open":376.51,"volume":1064100},{"timestamp":1598448600,"date":"2020-08-26","index":3294,"close":381.5,"high":383.2,"low":376.67,"open":381.41,"volume":1021800},{"timestamp":1598535000,"date":"2020-08-27","index":3295,"close":374.84,"high":384.05,"low":373.89,"open":384,"volume":1693900},{"timestamp":1598621400,"date":"2020-08-28","index":3296,"close":377.48,"high":380.92,"low":376.13,"open":377,"volume":1257100},{"timestamp":1598880600,"date":"2020-08-31","index":3297,"close":375.67,"high":379.31,"low":372.5,"open":377.5,"volume":1672000},{"timestamp":1598967000,"date":"2020-09-01","index":3298,"close":391.16,"high":391.38,"low":373.56,"open":376.6,"volume":1363100},{"timestamp":1599053400,"date":"2020-09-02","index":3299,"close":398.29,"high":399.9,"low":387.08,"open":398.11,"volume":1631300},{"timestamp":1599139800,"date":"2020-09-03","index":3300,"close":377.87,"high":396.83,"low":376.37,"open":393.39,"volume":2412900},{"timestamp":1599226200,"date":"2020-09-04","index":3301,"close":361.41,"high":376.4,"low":345.97,"open":372.39,"volume":3111700}],"post":[{"timestamp":1599571800,"date":"2020-09-08","index":3302,"close":349.8,"high":365,"low":348.5,"open":351.01,"volume":3512500},{"timestamp":1599658200,"date":"2020-09-09","index":3303,"close":323.93,"high":334.92,"low":315.25,"open":334.83,"volume":8543100},{"timestamp":1599744600,"date":"2020-09-10","index":3304,"close":320,"high":336.28,"low":317.67,"open":326.9,"volume":3416600},{"timestamp":1599831000,"date":"2020-09-11","index":3305,"close":313.39,"high":323,"low":308.63,"open":323,"volume":3090400},{"timestamp":1600090200,"date":"2020-09-14","index":3306,"close":313.82,"high":317.75,"low":311.13,"open":315.99,"volume":1775600},{"timestamp":1600176600,"date":"2020-09-15","index":3307,"close":315.49,"high":319,"low":312.68,"open":318.33,"volume":1836700},{"timestamp":1600263000,"date":"2020-09-16","index":3308,"close":309.99,"high":317.43,"low":309.58,"open":316.32,"volume":1689900},{"timestamp":1600349400,"date":"2020-09-17","index":3309,"close":303.11,"high":308.84,"low":301.55,"open":304.15,"volume":2258100},{"timestamp":1600435800,"date":"2020-09-18","index":3310,"close":294.76,"high":304.8,"low":290.57,"open":304.73,"volume":3042800},{"timestamp":1600695000,"date":"2020-09-21","index":3311,"close":295.56,"high":295.68,"low":287.21,"open":289.65,"volume":2257300},{"timestamp":1600781400,"date":"2020-09-22","index":3312,"close":313.6,"high":314.15,"low":296.77,"open":297.62,"volume":4030400}]},{"date":"2020-06-11","estimated":0.23,"reported":0.22,"pre":[{"timestamp":1590586200,"date":"2020-05-27","index":3230,"close":281.5,"high":282.9,"low":271.6,"open":281.38,"volume":2158700},{"timestamp":1590672600,"date":"2020-05-28","index":3231,"close":284.42,"high":291.31,"low":277.52,"open":281.47,"volume":2307900},{"timestamp":1590759000,"date":"2020-05-29","index":3232,"close":300.1,"high":301.49,"low":284.15,"open":285.91,"volume":4871000},{"timestamp":1591018200,"date":"2020-06-01","index":3233,"close":308.69,"high":310.22,"low":297.25,"open":299.77,"volume":2390200},{"timestamp":1591104600,"date":"2020-06-02","index":3234,"close":312.3,"high":314.87,"low":302.01,"open":305.51,"volume":2872000},{"timestamp":1591191000,"date":"2020-06-03","index":3235,"close":323.74,"high":324.7,"low":312.5,"open":313.06,"volume":2760300},{"timestamp":1591277400,"date":"2020-06-04","index":3236,"close":317.42,"high":323.52,"low":313.5,"open":321.5,"volume":2752000},{"timestamp":1591363800,"date":"2020-06-05","index":3237,"close":319.78,"high":323.8,"low":317,"open":319.16,"volume":2385300},{"timestamp":1591623000,"date":"2020-06-08","index":3238,"close":315.3,"high":322.63,"low":312.73,"open":322.06,"volume":2588500},{"timestamp":1591709400,"date":"2020-06-09","index":3239,"close":316.4,"high":318.9,"low":307.8,"open":313.2,"volume":2375200},{"timestamp":1591795800,"date":"2020-06-10","index":3240,"close":323.25,"high":324.76,"low":316.54,"open":318.6,"volume":1746800}],"post":[{"timestamp":1591882200,"date":"2020-06-11","index":3241,"close":308.12,"high":321.1,"low":306.63,"open":314.37,"volume":3659600},{"timestamp":1591968600,"date":"2020-06-12","index":3242,"close":296.36,"high":308.38,"low":289.55,"open":302.84,"volume":7634500},{"timestamp":1592227800,"date":"2020-06-15","index":3243,"close":303.05,"high":303.25,"low":288.61,"open":289.17,"volume":2256900},{"timestamp":1592314200,"date":"2020-06-16","index":3244,"close":310.61,"high":312.8,"low":303.27,"open":310.79,"volume":2106000},{"timestamp":1592400600,"date":"2020-06-17","index":3245,"close":303.69,"high":313.83,"low":302.57,"open":313,"volume":1720300},{"timestamp":1592487000,"date":"2020-06-18","index":3246,"close":302.98,"high":305.66,"low":299,"open":303.99,"volume":1573700},{"timestamp":1592573400,"date":"2020-06-19","index":3247,"close":297.38,"high":307.01,"low":295.29,"open":306.98,"volume":2299800},{"timestamp":1592832600,"date":"2020-06-22","index":3248,"close":304.69,"high":306.57,"low":293.85,"open":298.01,"volume":1580300},{"timestamp":1592919000,"date":"2020-06-23","index":3249,"close":301.16,"high":310.21,"low":300.73,"open":308.01,"volume":1392100},{"timestamp":1593005400,"date":"2020-06-24","index":3250,"close":295.22,"high":303.15,"low":290.52,"open":299.48,"volume":1595000},{"timestamp":1593091800,"date":"2020-06-25","index":3251,"close":295.13,"high":295.26,"low":288.5,"open":294.3,"volume":1268000}]},{"date":"2020-03-26","estimated":2.24,"reported":2.28,"pre":[{"timestamp":1583933400,"date":"2020-03-11","index":3177,"close":193.74,"high":201.49,"low":191.39,"open":199.39,"volume":2114700},{"timestamp":1584019800,"date":"2020-03-12","index":3178,"close":169.13,"high":180.33,"low":167.33,"open":179.45,"volume":3906800},{"timestamp":1584106200,"date":"2020-03-13","index":3179,"close":176.75,"high":176.79,"low":162.32,"open":175.9,"volume":2933300},{"timestamp":1584365400,"date":"2020-03-16","index":3180,"close":138.98,"high":155.89,"low":138.29,"open":155.49,"volume":4568200},{"timestamp":1584451800,"date":"2020-03-17","index":3181,"close":144.88,"high":156.8,"low":136.09,"open":141.7,"volume":3764700},{"timestamp":1584538200,"date":"2020-03-18","index":3182,"close":140.36,"high":140.64,"low":128.85,"open":135.12,"volume":3809600},{"timestamp":1584624600,"date":"2020-03-19","index":3183,"close":154.86,"high":162.78,"low":136.33,"open":136.33,"volume":2989600},{"timestamp":1584711000,"date":"2020-03-20","index":3184,"close":165.01,"high":182.53,"low":162.6,"open":163.51,"volume":5338000},{"timestamp":1584970200,"date":"2020-03-23","index":3185,"close":172.3,"high":180.36,"low":165.05,"open":165.55,"volume":4267500},{"timestamp":1585056600,"date":"2020-03-24","index":3186,"close":192.74,"high":194.9,"low":180.1,"open":183.25,"volume":2912900},{"timestamp":1585143000,"date":"2020-03-25","index":3187,"close":193.62,"high":202.86,"low":192.43,"open":195.5,"volume":3336400}],"post":[{"timestamp":1585229400,"date":"2020-03-26","index":3188,"close":200.8,"high":202.84,"low":189.05,"open":197.05,"volume":4117800},{"timestamp":1585315800,"date":"2020-03-27","index":3189,"close":188.84,"high":195.55,"low":184.06,"open":192.5,"volume":3572100},{"timestamp":1585575000,"date":"2020-03-30","index":3190,"close":193.94,"high":196.96,"low":183.03,"open":188.5,"volume":2197800},{"timestamp":1585661400,"date":"2020-03-31","index":3191,"close":189.55,"high":194.2,"low":188.19,"open":193.03,"volume":2027200},{"timestamp":1585747800,"date":"2020-04-01","index":3192,"close":183.5,"high":187.28,"low":181.53,"open":181.53,"volume":1767800},{"timestamp":1585834200,"date":"2020-04-02","index":3193,"close":185.49,"high":185.5,"low":177.77,"open":182,"volume":2311300},{"timestamp":1585920600,"date":"2020-04-03","index":3194,"close":181.25,"high":184.77,"low":179.1,"open":184.71,"volume":2208300},{"timestamp":1586179800,"date":"2020-04-06","index":3195,"close":194.95,"high":195.7,"low":185.75,"open":188.22,"volume":2479100},{"timestamp":1586266200,"date":"2020-04-07","index":3196,"close":194.92,"high":203.44,"low":194.7,"open":202.48,"volume":2228500},{"timestamp":1586352600,"date":"2020-04-08","index":3197,"close":196.01,"high":200.5,"low":194.33,"open":196.8,"volume":1243300},{"timestamp":1586439000,"date":"2020-04-09","index":3198,"close":203.51,"high":206,"low":198.48,"open":199.64,"volume":1898300}]},{"date":"2019-12-11","estimated":0.93,"reported":0.96,"pre":[{"timestamp":1574692200,"date":"2019-11-25","index":3105,"close":222.16,"high":226.66,"low":222,"open":222.03,"volume":1812900},{"timestamp":1574778600,"date":"2019-11-26","index":3106,"close":222.84,"high":225.01,"low":220.25,"open":223.26,"volume":1522000},{"timestamp":1574865000,"date":"2019-11-27","index":3107,"close":228.83,"high":229.65,"low":223.04,"open":223.89,"volume":1772500},{"timestamp":1575037800,"date":"2019-11-29","index":3108,"close":225.69,"high":228.84,"low":225.57,"open":228.74,"volume":783500},{"timestamp":1575297000,"date":"2019-12-02","index":3109,"close":225.53,"high":227,"low":222.81,"open":226.25,"volume":1420100},{"timestamp":1575383400,"date":"2019-12-03","index":3110,"close":223.19,"high":223.99,"low":220.9,"open":222.57,"volume":1465000},{"timestamp":1575469800,"date":"2019-12-04","index":3111,"close":225.58,"high":226.33,"low":223.48,"open":225,"volume":1555500},{"timestamp":1575556200,"date":"2019-12-05","index":3112,"close":230.79,"high":230.82,"low":226.28,"open":227.5,"volume":1388900},{"timestamp":1575642600,"date":"2019-12-06","index":3113,"close":229.38,"high":233.12,"low":229.06,"open":232.56,"volume":1921700},{"timestamp":1575901800,"date":"2019-12-09","index":3114,"close":230.88,"high":233.53,"low":230.23,"open":232.03,"volume":2131300},{"timestamp":1575988200,"date":"2019-12-10","index":3115,"close":229.65,"high":231.7,"low":227.07,"open":231.67,"volume":2920200}],"post":[{"timestamp":1576074600,"date":"2019-12-11","index":3116,"close":233.19,"high":235.5,"low":228,"open":229.9,"volume":5272000},{"timestamp":1576161000,"date":"2019-12-12","index":3117,"close":224.47,"high":228.82,"low":218.18,"open":226.05,"volume":11270200},{"timestamp":1576247400,"date":"2019-12-13","index":3118,"close":223.55,"high":225.5,"low":218.81,"open":220.43,"volume":5234700},{"timestamp":1576506600,"date":"2019-12-16","index":3119,"close":225.35,"high":227.32,"low":223.76,"open":224.72,"volume":2771000},{"timestamp":1576593000,"date":"2019-12-17","index":3120,"close":222.98,"high":226.44,"low":221.46,"open":225.83,"volume":2310300},{"timestamp":1576679400,"date":"2019-12-18","index":3121,"close":224.31,"high":225.6,"low":223.3,"open":223.97,"volume":2071200},{"timestamp":1576765800,"date":"2019-12-19","index":3122,"close":224.13,"high":224.75,"low":222.27,"open":223.79,"volume":1808600},{"timestamp":1576852200,"date":"2019-12-20","index":3123,"close":230.29,"high":230.57,"low":224.39,"open":224.69,"volume":3295500},{"timestamp":1577111400,"date":"2019-12-23","index":3124,"close":228.13,"high":231.14,"low":227.07,"open":230.8,"volume":1453000},{"timestamp":1577197800,"date":"2019-12-24","index":3125,"close":229.03,"high":229.41,"low":227.11,"open":228.47,"volume":613600},{"timestamp":1577370600,"date":"2019-12-26","index":3126,"close":231.17,"high":233.42,"low":229.31,"open":229.39,"volume":1790500}]},{"date":"2019-09-05","estimated":0.89,"reported":0.96,"pre":[{"timestamp":1566307800,"date":"2019-08-20","index":3037,"close":179.67,"high":180.6,"low":177.24,"open":178.84,"volume":1039200},{"timestamp":1566394200,"date":"2019-08-21","index":3038,"close":183.33,"high":183.53,"low":179.91,"open":182,"volume":971300},{"timestamp":1566480600,"date":"2019-08-22","index":3039,"close":183.97,"high":185.12,"low":180.78,"open":183.88,"volume":1070600},{"timestamp":1566567000,"date":"2019-08-23","index":3040,"close":180.03,"high":184.12,"low":178.83,"open":183,"volume":1654100},{"timestamp":1566826200,"date":"2019-08-26","index":3041,"close":182.35,"high":182.98,"low":180.16,"open":182.98,"volume":805400},{"timestamp":1566912600,"date":"2019-08-27","index":3042,"close":180.11,"high":183.8,"low":179.8,"open":182.95,"volume":1428400},{"timestamp":1566999000,"date":"2019-08-28","index":3043,"close":182.7,"high":183.08,"low":178.53,"open":179.25,"volume":893100},{"timestamp":1567085400,"date":"2019-08-29","index":3044,"close":186.06,"high":187.2,"low":184.16,"open":184.83,"volume":1423100},{"timestamp":1567171800,"date":"2019-08-30","index":3045,"close":184.67,"high":187.74,"low":182.59,"open":187.48,"volume":1239900},{"timestamp":1567517400,"date":"2019-09-03","index":3046,"close":179.54,"high":184.26,"low":178.26,"open":183.53,"volume":2558300},{"timestamp":1567603800,"date":"2019-09-04","index":3047,"close":180.7,"high":181.86,"low":179.99,"open":180.65,"volume":2098900}],"post":[{"timestamp":1567690200,"date":"2019-09-05","index":3048,"close":188.41,"high":188.95,"low":183.88,"open":184,"volume":5871700},{"timestamp":1567776600,"date":"2019-09-06","index":3049,"close":203.14,"high":204.44,"low":197.75,"open":197.79,"volume":10969400},{"timestamp":1568035800,"date":"2019-09-09","index":3050,"close":194.39,"high":203.76,"low":194.06,"open":203.51,"volume":3878600},{"timestamp":1568122200,"date":"2019-09-10","index":3051,"close":193.26,"high":194.29,"low":190.9,"open":194.29,"volume":2538300},{"timestamp":1568208600,"date":"2019-09-11","index":3052,"close":196.41,"high":198.78,"low":192,"open":193.02,"volume":2173600},{"timestamp":1568295000,"date":"2019-09-12","index":3053,"close":198.73,"high":201.55,"low":196.88,"open":198.17,"volume":2322500},{"timestamp":1568381400,"date":"2019-09-13","index":3054,"close":195.18,"high":199.42,"low":194.86,"open":198.8,"volume":1512700},{"timestamp":1568640600,"date":"2019-09-16","index":3055,"close":193.7,"high":194.91,"low":192.12,"open":194.16,"volume":1310800},{"timestamp":1568727000,"date":"2019-09-17","index":3056,"close":195.47,"high":197.33,"low":193.38,"open":193.5,"volume":1201900},{"timestamp":1568813400,"date":"2019-09-18","index":3057,"close":195.36,"high":197.16,"low":192.65,"open":195.46,"volume":1410500},{"timestamp":1568899800,"date":"2019-09-19","index":3058,"close":193.61,"high":196.06,"low":193.17,"open":195.7,"volume":1319300}]},{"date":"2019-06-12","estimated":0.7,"reported":0.74,"pre":[{"timestamp":1559050200,"date":"2019-05-28","index":2978,"close":173.55,"high":176.04,"low":173.02,"open":173.11,"volume":2222300},{"timestamp":1559136600,"date":"2019-05-29","index":2979,"close":161.59,"high":172.8,"low":160.88,"open":172.44,"volume":4857100},{"timestamp":1559223000,"date":"2019-05-30","index":2980,"close":163.85,"high":165.29,"low":161.57,"open":161.57,"volume":1915300},{"timestamp":1559309400,"date":"2019-05-31","index":2981,"close":165.59,"high":165.63,"low":160.88,"open":161.05,"volume":1663700},{"timestamp":1559568600,"date":"2019-06-03","index":2982,"close":163.87,"high":167.5,"low":162.29,"open":165.83,"volume":1634900},{"timestamp":1559655000,"date":"2019-06-04","index":2983,"close":169,"high":169.36,"low":165.02,"open":165.4,"volume":1273600},{"timestamp":1559741400,"date":"2019-06-05","index":2984,"close":173.52,"high":173.82,"low":169.38,"open":170.14,"volume":1814500},{"timestamp":1559827800,"date":"2019-06-06","index":2985,"close":170.38,"high":173.54,"low":169.71,"open":173.51,"volume":1685700},{"timestamp":1559914200,"date":"2019-06-07","index":2986,"close":172.49,"high":172.8,"low":169.59,"open":171.66,"volume":1846600},{"timestamp":1560173400,"date":"2019-06-10","index":2987,"close":171.35,"high":176.38,"low":170.98,"open":174.34,"volume":1930900},{"timestamp":1560259800,"date":"2019-06-11","index":2988,"close":171.63,"high":173.94,"low":170.31,"open":172.31,"volume":2016200}],"post":[{"timestamp":1560346200,"date":"2019-06-12","index":2989,"close":170.89,"high":173.45,"low":169.29,"open":171.93,"volume":5417600},{"timestamp":1560432600,"date":"2019-06-13","index":2990,"close":174.52,"high":182.89,"low":172.5,"open":181.99,"volume":11076700},{"timestamp":1560519000,"date":"2019-06-14","index":2991,"close":176.71,"high":177.72,"low":171.6,"open":173.04,"volume":3635700},{"timestamp":1560778200,"date":"2019-06-17","index":2992,"close":183.34,"high":184.68,"low":177.09,"open":177.74,"volume":3987500},{"timestamp":1560864600,"date":"2019-06-18","index":2993,"close":188.03,"high":188.8,"low":184.45,"open":185.57,"volume":3034100},{"timestamp":1560951000,"date":"2019-06-19","index":2994,"close":187.1,"high":189,"low":186.09,"open":188.1,"volume":1827600},{"timestamp":1561037400,"date":"2019-06-20","index":2995,"close":186.5,"high":190.52,"low":185.37,"open":189.2,"volume":2366000},{"timestamp":1561123800,"date":"2019-06-21","index":2996,"close":181.87,"high":184.8,"low":180.85,"open":184.6,"volume":4115900},{"timestamp":1561383000,"date":"2019-06-24","index":2997,"close":182.64,"high":184.31,"low":181.55,"open":182.16,"volume":2053200},{"timestamp":1561469400,"date":"2019-06-25","index":2998,"close":177.26,"high":182.89,"low":175.17,"open":182.64,"volume":2708600},{"timestamp":1561555800,"date":"2019-06-26","index":2999,"close":177.31,"high":180.74,"low":177.03,"open":178.08,"volume":1944500}]},{"date":"2019-03-27","estimated":1.74,"reported":1.85,"pre":[{"timestamp":1552397400,"date":"2019-03-12","index":2925,"close":145.79,"high":146.06,"low":142.67,"open":145.28,"volume":2090100},{"timestamp":1552483800,"date":"2019-03-13","index":2926,"close":145.41,"high":147.71,"low":145.25,"open":146.15,"volume":1309800},{"timestamp":1552570200,"date":"2019-03-14","index":2927,"close":144.18,"high":145.09,"low":141.01,"open":145.09,"volume":2284200},{"timestamp":1552656600,"date":"2019-03-15","index":2928,"close":141.79,"high":145.48,"low":141.55,"open":145.23,"volume":2251100},{"timestamp":1552915800,"date":"2019-03-18","index":2929,"close":144.33,"high":144.49,"low":141.51,"open":141.65,"volume":1587700},{"timestamp":1553002200,"date":"2019-03-19","index":2930,"close":144.99,"high":146.3,"low":143.77,"open":144.66,"volume":1176500},{"timestamp":1553088600,"date":"2019-03-20","index":2931,"close":144.35,"high":145.5,"low":142.13,"open":145.42,"volume":1267900},{"timestamp":1553175000,"date":"2019-03-21","index":2932,"close":148.91,"high":149.55,"low":144.54,"open":144.64,"volume":1672900},{"timestamp":1553261400,"date":"2019-03-22","index":2933,"close":143.21,"high":147.63,"low":142.24,"open":145.73,"volume":2644600},{"timestamp":1553520600,"date":"2019-03-25","index":2934,"close":146.58,"high":147.37,"low":141.34,"open":142.91,"volume":2539900},{"timestamp":1553607000,"date":"2019-03-26","index":2935,"close":143.56,"high":148.43,"low":142.8,"open":148.01,"volume":3010800}],"post":[{"timestamp":1553693400,"date":"2019-03-27","index":2936,"close":146.8,"high":146.86,"low":143.88,"open":144.32,"volume":5524400},{"timestamp":1553779800,"date":"2019-03-28","index":2937,"close":167.54,"high":171.45,"low":166.1,"open":169.15,"volume":14698300},{"timestamp":1553866200,"date":"2019-03-29","index":2938,"close":163.87,"high":168.3,"low":162.95,"open":165.91,"volume":7223700},{"timestamp":1554125400,"date":"2019-04-01","index":2939,"close":165.52,"high":167.2,"low":163.22,"open":164.76,"volume":3958200},{"timestamp":1554211800,"date":"2019-04-02","index":2940,"close":165.47,"high":166.7,"low":164.01,"open":165.61,"volume":2207600},{"timestamp":1554298200,"date":"2019-04-03","index":2941,"close":166.21,"high":167.5,"low":163.95,"open":165.6,"volume":1827900},{"timestamp":1554384600,"date":"2019-04-04","index":2942,"close":171.37,"high":171.69,"low":166.15,"open":166.27,"volume":2790400},{"timestamp":1554471000,"date":"2019-04-05","index":2943,"close":169.37,"high":172.9,"low":168.84,"open":172.04,"volume":1951900},{"timestamp":1554730200,"date":"2019-04-08","index":2944,"close":169.77,"high":170.4,"low":168.36,"open":168.78,"volume":2135300},{"timestamp":1554816600,"date":"2019-04-09","index":2945,"close":167.52,"high":169.8,"low":165.53,"open":169.41,"volume":2475600},{"timestamp":1554903000,"date":"2019-04-10","index":2946,"close":167.46,"high":169.82,"low":166.68,"open":168.3,"volume":1573800}]},{"date":"2018-12-06","estimated":0.7,"reported":0.75,"pre":[{"timestamp":1542637800,"date":"2018-11-19","index":2850,"close":126.99,"high":135.88,"low":126.62,"open":134.5,"volume":2698700},{"timestamp":1542724200,"date":"2018-11-20","index":2851,"close":121.39,"high":124.95,"low":118.52,"open":119.45,"volume":3049400},{"timestamp":1542810600,"date":"2018-11-21","index":2852,"close":123.88,"high":124.63,"low":121.87,"open":122.19,"volume":1888100},{"timestamp":1542983400,"date":"2018-11-23","index":2853,"close":120.86,"high":124.01,"low":120.61,"open":122.5,"volume":841400},{"timestamp":1543242600,"date":"2018-11-26","index":2854,"close":123.76,"high":125.42,"low":121.87,"open":122.04,"volume":3322100},{"timestamp":1543329000,"date":"2018-11-27","index":2855,"close":122.77,"high":124.34,"low":121.4,"open":122.9,"volume":1465000},{"timestamp":1543415400,"date":"2018-11-28","index":2856,"close":128.99,"high":129.29,"low":123.94,"open":123.94,"volume":2213300},{"timestamp":1543501800,"date":"2018-11-29","index":2857,"close":129.46,"high":130.44,"low":126.84,"open":128.03,"volume":2087000},{"timestamp":1543588200,"date":"2018-11-30","index":2858,"close":132.55,"high":133.26,"low":129.25,"open":129.25,"volume":2660400},{"timestamp":1543847400,"date":"2018-12-03","index":2859,"close":139.89,"high":140.08,"low":134.1,"open":137,"volume":3654000},{"timestamp":1543933800,"date":"2018-12-04","index":2860,"close":133.62,"high":139.58,"low":131.32,"open":139.5,"volume":3244300}],"post":[{"timestamp":1544106600,"date":"2018-12-06","index":2861,"close":131.44,"high":134.71,"low":126.56,"open":133,"volume":5622300},{"timestamp":1544193000,"date":"2018-12-07","index":2862,"close":113.87,"high":136.26,"low":113.61,"open":132,"volume":8058700},{"timestamp":1544452200,"date":"2018-12-10","index":2863,"close":115.01,"high":116.59,"low":112.37,"open":113.35,"volume":3938200},{"timestamp":1544538600,"date":"2018-12-11","index":2864,"close":116.85,"high":119.93,"low":115.8,"open":117.03,"volume":3047000},{"timestamp":1544625000,"date":"2018-12-12","index":2865,"close":122.65,"high":123.53,"low":118.5,"open":120.21,"volume":4589200},{"timestamp":1544711400,"date":"2018-12-13","index":2866,"close":120.2,"high":125.8,"low":118.15,"open":122.99,"volume":4675300},{"timestamp":1544797800,"date":"2018-12-14","index":2867,"close":119.12,"high":122.15,"low":117.61,"open":118.43,"volume":2954000},{"timestamp":1545057000,"date":"2018-12-17","index":2868,"close":118.87,"high":122,"low":117.5,"open":119.83,"volume":3901500},{"timestamp":1545143400,"date":"2018-12-18","index":2869,"close":119.2,"high":122.41,"low":118.38,"open":120.02,"volume":3708800},{"timestamp":1545229800,"date":"2018-12-19","index":2870,"close":115.71,"high":120.77,"low":114.15,"open":119.52,"volume":2759200},{"timestamp":1545316200,"date":"2018-12-20","index":2871,"close":115.01,"high":118.21,"low":111.34,"open":114.83,"volume":3271600}]},{"date":"2018-08-30","estimated":0.49,"reported":0.71,"pre":[{"timestamp":1534339800,"date":"2018-08-15","index":2783,"close":126.45,"high":128.9,"low":125.06,"open":128.9,"volume":1320700},{"timestamp":1534426200,"date":"2018-08-16","index":2784,"close":129.47,"high":130.48,"low":127.17,"open":129.2,"volume":1336400},{"timestamp":1534512600,"date":"2018-08-17","index":2785,"close":130.19,"high":130.9,"low":129.08,"open":130.25,"volume":1061600},{"timestamp":1534771800,"date":"2018-08-20","index":2786,"close":136.67,"high":137.19,"low":130.31,"open":130.93,"volume":2691700},{"timestamp":1534858200,"date":"2018-08-21","index":2787,"close":135.61,"high":139.64,"low":134.69,"open":137.3,"volume":1593600},{"timestamp":1534944600,"date":"2018-08-22","index":2788,"close":135.48,"high":138.24,"low":135.38,"open":136.28,"volume":1294300},{"timestamp":1535031000,"date":"2018-08-23","index":2789,"close":136.2,"high":137.57,"low":134.61,"open":135.49,"volume":1049500},{"timestamp":1535117400,"date":"2018-08-24","index":2790,"close":138.76,"high":140.33,"low":136.68,"open":137.15,"volume":1884400},{"timestamp":1535376600,"date":"2018-08-27","index":2791,"close":138.16,"high":140.42,"low":137.79,"open":139.22,"volume":1469300},{"timestamp":1535463000,"date":"2018-08-28","index":2792,"close":138.68,"high":139.27,"low":137.12,"open":138.32,"volume":1907700},{"timestamp":1535549400,"date":"2018-08-29","index":2793,"close":138.7,"high":138.94,"low":135.08,"open":138.7,"volume":2154600}],"post":[{"timestamp":1535635800,"date":"2018-08-30","index":2794,"close":137,"high":138.38,"low":135.69,"open":137.8,"volume":4293400},{"timestamp":1535722200,"date":"2018-08-31","index":2795,"close":154.93,"high":159.79,"low":153.01,"open":153.3,"volume":14304200},{"timestamp":1536067800,"date":"2018-09-04","index":2796,"close":157.29,"high":160,"low":154.71,"open":154.86,"volume":4466300},{"timestamp":1536154200,"date":"2018-09-05","index":2797,"close":152.74,"high":157.29,"low":152.08,"open":157.17,"volume":2638400},{"timestamp":1536240600,"date":"2018-09-06","index":2798,"close":151,"high":154.97,"low":150.78,"open":153.57,"volume":2365600},{"timestamp":1536327000,"date":"2018-09-07","index":2799,"close":150.82,"high":153.99,"low":150.59,"open":150.74,"volume":2052400},{"timestamp":1536586200,"date":"2018-09-10","index":2800,"close":154.11,"high":154.78,"low":151.5,"open":151.5,"volume":1365500},{"timestamp":1536672600,"date":"2018-09-11","index":2801,"close":153.23,"high":155.25,"low":152.2,"open":154.17,"volume":1486500},{"timestamp":1536759000,"date":"2018-09-12","index":2802,"close":153.01,"high":154.07,"low":150.87,"open":153.3,"volume":1372300},{"timestamp":1536845400,"date":"2018-09-13","index":2803,"close":154.6,"high":154.82,"low":152.2,"open":153.16,"volume":1275800},{"timestamp":1536931800,"date":"2018-09-14","index":2804,"close":153.71,"high":155.64,"low":152.47,"open":154.73,"volume":1193300}]},{"date":"2018-05-31","estimated":0.46,"reported":0.55,"pre":[{"timestamp":1526391000,"date":"2018-05-15","index":2719,"close":98.95,"high":99.91,"low":97.78,"open":98.21,"volume":1135900},{"timestamp":1526477400,"date":"2018-05-16","index":2720,"close":101.65,"high":101.94,"low":99,"open":99.4,"volume":1430100},{"timestamp":1526563800,"date":"2018-05-17","index":2721,"close":102,"high":103.04,"low":101.37,"open":101.72,"volume":1106700},{"timestamp":1526650200,"date":"2018-05-18","index":2722,"close":102.82,"high":103.12,"low":101.5,"open":101.5,"volume":1684800},{"timestamp":1526909400,"date":"2018-05-21","index":2723,"close":103.74,"high":105.26,"low":103.16,"open":103.49,"volume":1864800},{"timestamp":1526995800,"date":"2018-05-22","index":2724,"close":102.88,"high":104.13,"low":102.75,"open":103.75,"volume":1806900},{"timestamp":1527082200,"date":"2018-05-23","index":2725,"close":105.27,"high":106.54,"low":102.02,"open":102.55,"volume":2691200},{"timestamp":1527168600,"date":"2018-05-24","index":2726,"close":106.41,"high":106.68,"low":104.87,"open":105.06,"volume":1763700},{"timestamp":1527255000,"date":"2018-05-25","index":2727,"close":106.18,"high":107.49,"low":105.76,"open":107.04,"volume":1536600},{"timestamp":1527600600,"date":"2018-05-29","index":2728,"close":105.68,"high":107.68,"low":105.51,"open":106.25,"volume":2100700},{"timestamp":1527687000,"date":"2018-05-30","index":2729,"close":105.63,"high":106.98,"low":104.6,"open":105.94,"volume":3369700}],"post":[{"timestamp":1527773400,"date":"2018-05-31","index":2730,"close":105.05,"high":106.46,"low":103.8,"open":106.15,"volume":4994800},{"timestamp":1527859800,"date":"2018-06-01","index":2731,"close":122.19,"high":123.84,"low":113.2,"open":113.95,"volume":14155500},{"timestamp":1528119000,"date":"2018-06-04","index":2732,"close":124.98,"high":125.1,"low":121.53,"open":122.62,"volume":3986200},{"timestamp":1528205400,"date":"2018-06-05","index":2733,"close":124.05,"high":125.77,"low":123.92,"open":124.7,"volume":2776300},{"timestamp":1528291800,"date":"2018-06-06","index":2734,"close":124.19,"high":126.85,"low":123.88,"open":124.17,"volume":2471300},{"timestamp":1528378200,"date":"2018-06-07","index":2735,"close":122.7,"high":126.47,"low":122.22,"open":124.7,"volume":2647600},{"timestamp":1528464600,"date":"2018-06-08","index":2736,"close":122.02,"high":122.95,"low":120.59,"open":121.47,"volume":3347500},{"timestamp":1528723800,"date":"2018-06-11","index":2737,"close":122.37,"high":122.75,"low":120.55,"open":122.72,"volume":2779800},{"timestamp":1528810200,"date":"2018-06-12","index":2738,"close":124.96,"high":125.23,"low":122.15,"open":122.52,"volume":1959000},{"timestamp":1528896600,"date":"2018-06-13","index":2739,"close":125.13,"high":127.34,"low":124.68,"open":125.38,"volume":3320800},{"timestamp":1528983000,"date":"2018-06-14","index":2740,"close":125.88,"high":126.42,"low":124.64,"open":125.09,"volume":2075800}]},{"date":"2018-03-27","estimated":1.27,"reported":1.33,"pre":[{"timestamp":1520861400,"date":"2018-03-12","index":2674,"close":80.33,"high":81.64,"low":79.61,"open":81.17,"volume":1528200},{"timestamp":1520947800,"date":"2018-03-13","index":2675,"close":79.8,"high":81.55,"low":79.79,"open":80.97,"volume":1632900},{"timestamp":1521034200,"date":"2018-03-14","index":2676,"close":80.75,"high":80.95,"low":78.66,"open":79.95,"volume":2110500},{"timestamp":1521120600,"date":"2018-03-15","index":2677,"close":79.61,"high":81.63,"low":79.4,"open":80.73,"volume":985300},{"timestamp":1521207000,"date":"2018-03-16","index":2678,"close":80.76,"high":81.46,"low":79.47,"open":79.47,"volume":1233400},{"timestamp":1521466200,"date":"2018-03-19","index":2679,"close":80.28,"high":81.03,"low":79.78,"open":81.03,"volume":1144100},{"timestamp":1521552600,"date":"2018-03-20","index":2680,"close":81.48,"high":81.59,"low":80.02,"open":80.25,"volume":1137200},{"timestamp":1521639000,"date":"2018-03-21","index":2681,"close":80.7,"high":81.87,"low":80.31,"open":81.48,"volume":1685800},{"timestamp":1521725400,"date":"2018-03-22","index":2682,"close":81.1,"high":81.29,"low":80,"open":80,"volume":1706400},{"timestamp":1521811800,"date":"2018-03-23","index":2683,"close":79.51,"high":81.62,"low":79.26,"open":81.1,"volume":2183200},{"timestamp":1522071000,"date":"2018-03-26","index":2684,"close":80.34,"high":80.52,"low":78.32,"open":80.19,"volume":2603700}],"post":[{"timestamp":1522157400,"date":"2018-03-27","index":2685,"close":78.71,"high":80.71,"low":77.97,"open":80.53,"volume":4006500},{"timestamp":1522243800,"date":"2018-03-28","index":2686,"close":85.96,"high":87.98,"low":83.06,"open":84.25,"volume":10706800},{"timestamp":1522330200,"date":"2018-03-29","index":2687,"close":89.12,"high":89.54,"low":86.32,"open":86.79,"volume":4849400},{"timestamp":1522675800,"date":"2018-04-02","index":2688,"close":87.27,"high":90.25,"low":86.65,"open":89.01,"volume":3080800},{"timestamp":1522762200,"date":"2018-04-03","index":2689,"close":88.67,"high":88.99,"low":87.41,"open":87.44,"volume":1974000},{"timestamp":1522848600,"date":"2018-04-04","index":2690,"close":88.24,"high":88.76,"low":87.36,"open":87.99,"volume":2757400},{"timestamp":1522935000,"date":"2018-04-05","index":2691,"close":91.27,"high":91.44,"low":88.24,"open":88.85,"volume":3138500},{"timestamp":1523021400,"date":"2018-04-06","index":2692,"close":89.61,"high":91.35,"low":88.69,"open":91.08,"volume":3203300},{"timestamp":1523280600,"date":"2018-04-09","index":2693,"close":89.64,"high":90.85,"low":89.35,"open":90,"volume":1625900},{"timestamp":1523367000,"date":"2018-04-10","index":2694,"close":91.01,"high":91.19,"low":90.07,"open":90.38,"volume":939300},{"timestamp":1523453400,"date":"2018-04-11","index":2695,"close":91.08,"high":91.84,"low":90.51,"open":90.66,"volume":1606200}]},{"date":"2017-12-06","estimated":0.52,"reported":0.56,"pre":[{"timestamp":1511188200,"date":"2017-11-20","index":2599,"close":66.88,"high":67.08,"low":65.8,"open":66.29,"volume":1049900},{"timestamp":1511274600,"date":"2017-11-21","index":2600,"close":66.58,"high":67.03,"low":66.16,"open":66.96,"volume":1069600},{"timestamp":1511361000,"date":"2017-11-22","index":2601,"close":66.8,"high":67.25,"low":66.33,"open":66.4,"volume":897500},{"timestamp":1511533800,"date":"2017-11-24","index":2602,"close":66.79,"high":67.41,"low":66.42,"open":67.01,"volume":437800},{"timestamp":1511793000,"date":"2017-11-27","index":2603,"close":66.13,"high":67.57,"low":65.91,"open":67.09,"volume":1473500},{"timestamp":1511879400,"date":"2017-11-28","index":2604,"close":67.37,"high":67.6,"low":66.08,"open":66.24,"volume":1400200},{"timestamp":1511965800,"date":"2017-11-29","index":2605,"close":66.87,"high":68.59,"low":66.57,"open":67.58,"volume":2588100},{"timestamp":1512052200,"date":"2017-11-30","index":2606,"close":66.96,"high":68.27,"low":66.55,"open":67,"volume":2181800},{"timestamp":1512138600,"date":"2017-12-01","index":2607,"close":67.22,"high":67.38,"low":65.87,"open":66.78,"volume":1795400},{"timestamp":1512397800,"date":"2017-12-04","index":2608,"close":67.22,"high":68.49,"low":67.16,"open":68.35,"volume":1902000},{"timestamp":1512484200,"date":"2017-12-05","index":2609,"close":66.36,"high":67.45,"low":65.3,"open":67.03,"volume":1859500}],"post":[{"timestamp":1512570600,"date":"2017-12-06","index":2610,"close":67.66,"high":67.83,"low":66.05,"open":66.08,"volume":5815200},{"timestamp":1512657000,"date":"2017-12-07","index":2611,"close":72.01,"high":73.84,"low":71.29,"open":73.35,"volume":9129600},{"timestamp":1512743400,"date":"2017-12-08","index":2612,"close":73.77,"high":74.03,"low":72.13,"open":72.48,"volume":3176200},{"timestamp":1513002600,"date":"2017-12-11","index":2613,"close":73.64,"high":74.78,"low":73.22,"open":73.78,"volume":1900000},{"timestamp":1513089000,"date":"2017-12-12","index":2614,"close":74.31,"high":74.99,"low":73.32,"open":73.47,"volume":1750000},{"timestamp":1513175400,"date":"2017-12-13","index":2615,"close":74.19,"high":74.79,"low":73.74,"open":74.21,"volume":934500},{"timestamp":1513261800,"date":"2017-12-14","index":2616,"close":74.78,"high":75.95,"low":74.03,"open":75.6,"volume":2038300},{"timestamp":1513348200,"date":"2017-12-15","index":2617,"close":75.82,"high":76.01,"low":74.89,"open":75.3,"volume":2097400},{"timestamp":1513607400,"date":"2017-12-18","index":2618,"close":76.55,"high":76.98,"low":76,"open":76.45,"volume":1978200},{"timestamp":1513693800,"date":"2017-12-19","index":2619,"close":76.57,"high":77.22,"low":76.41,"open":77,"volume":1410700},{"timestamp":1513780200,"date":"2017-12-20","index":2620,"close":76.88,"high":77.28,"low":76.54,"open":76.87,"volume":1185400}]},{"date":"2017-08-31","estimated":0.35,"reported":0.39,"pre":[{"timestamp":1502890200,"date":"2017-08-16","index":2532,"close":59.76,"high":59.99,"low":59.2,"open":59.96,"volume":1105200},{"timestamp":1502976600,"date":"2017-08-17","index":2533,"close":58.96,"high":59.83,"low":58.92,"open":59.56,"volume":1117000},{"timestamp":1503063000,"date":"2017-08-18","index":2534,"close":58.13,"high":58.92,"low":57.61,"open":58.44,"volume":1684800},{"timestamp":1503322200,"date":"2017-08-21","index":2535,"close":59.44,"high":60.47,"low":57.96,"open":59.67,"volume":4223200},{"timestamp":1503408600,"date":"2017-08-22","index":2536,"close":59.8,"high":60.08,"low":59.45,"open":59.83,"volume":1461200},{"timestamp":1503495000,"date":"2017-08-23","index":2537,"close":60.34,"high":60.5,"low":59.44,"open":59.53,"volume":1240300},{"timestamp":1503581400,"date":"2017-08-24","index":2538,"close":60.02,"high":61.48,"low":59.81,"open":60.75,"volume":1898500},{"timestamp":1503667800,"date":"2017-08-25","index":2539,"close":60.21,"high":60.83,"low":59.85,"open":60.22,"volume":1195900},{"timestamp":1503927000,"date":"2017-08-28","index":2540,"close":60.13,"high":61.11,"low":59.76,"open":60.69,"volume":1364700},{"timestamp":1504013400,"date":"2017-08-29","index":2541,"close":58.32,"high":60.16,"low":58.24,"open":59.91,"volume":3084700},{"timestamp":1504099800,"date":"2017-08-30","index":2542,"close":57.61,"high":58.9,"low":56.87,"open":58.46,"volume":4685800}],"post":[{"timestamp":1504186200,"date":"2017-08-31","index":2543,"close":57.55,"high":58.32,"low":56.56,"open":57.77,"volume":7728300},{"timestamp":1504272600,"date":"2017-09-01","index":2544,"close":61.69,"high":62.58,"low":60.5,"open":61.22,"volume":11466100},{"timestamp":1504618200,"date":"2017-09-05","index":2545,"close":61.56,"high":62.18,"low":60.38,"open":62.09,"volume":3698200},{"timestamp":1504704600,"date":"2017-09-06","index":2546,"close":61.49,"high":61.99,"low":60.56,"open":61.48,"volume":2257000},{"timestamp":1504791000,"date":"2017-09-07","index":2547,"close":61.3,"high":61.61,"low":60.41,"open":61.5,"volume":1770000},{"timestamp":1504877400,"date":"2017-09-08","index":2548,"close":62.34,"high":63,"low":60.69,"open":61.02,"volume":3571200},{"timestamp":1505136600,"date":"2017-09-11","index":2549,"close":61.89,"high":63.08,"low":61.86,"open":62.48,"volume":1754200},{"timestamp":1505223000,"date":"2017-09-12","index":2550,"close":61.79,"high":62.28,"low":61.33,"open":62.19,"volume":1100200},{"timestamp":1505309400,"date":"2017-09-13","index":2551,"close":61.5,"high":62.12,"low":61.31,"open":61.72,"volume":1163600},{"timestamp":1505395800,"date":"2017-09-14","index":2552,"close":61.12,"high":61.36,"low":59.79,"open":61.25,"volume":1943000},{"timestamp":1505482200,"date":"2017-09-15","index":2553,"close":60.6,"high":61.38,"low":60,"open":61.23,"volume":2418000}]},{"date":"2017-06-01","estimated":0.27,"reported":0.32,"pre":[{"timestamp":1494941400,"date":"2017-05-16","index":2468,"close":50.04,"high":51.18,"low":49.56,"open":51,"volume":4429200},{"timestamp":1495027800,"date":"2017-05-17","index":2469,"close":49.14,"high":49.79,"low":48.61,"open":49.66,"volume":3325100},{"timestamp":1495114200,"date":"2017-05-18","index":2470,"close":49.23,"high":49.6,"low":48.74,"open":49.07,"volume":2048000},{"timestamp":1495200600,"date":"2017-05-19","index":2471,"close":49.29,"high":49.76,"low":48.1,"open":49.35,"volume":3919500},{"timestamp":1495459800,"date":"2017-05-22","index":2472,"close":49.51,"high":50.12,"low":49.3,"open":49.65,"volume":1913600},{"timestamp":1495546200,"date":"2017-05-23","index":2473,"close":48.8,"high":49.68,"low":48.46,"open":49.58,"volume":2651700},{"timestamp":1495632600,"date":"2017-05-24","index":2474,"close":48.78,"high":49.15,"low":48.43,"open":48.8,"volume":3253700},{"timestamp":1495719000,"date":"2017-05-25","index":2475,"close":48.69,"high":49.83,"low":48.65,"open":49.19,"volume":2365000},{"timestamp":1495805400,"date":"2017-05-26","index":2476,"close":48.23,"high":48.76,"low":48.03,"open":48.52,"volume":3020900},{"timestamp":1496151000,"date":"2017-05-30","index":2477,"close":47.91,"high":48.59,"low":47.64,"open":48.39,"volume":3877900},{"timestamp":1496237400,"date":"2017-05-31","index":2478,"close":48.27,"high":48.42,"low":47.26,"open":48.02,"volume":4010800}],"post":[{"timestamp":1496323800,"date":"2017-06-01","index":2479,"close":48.67,"high":49.2,"low":47.73,"open":48.27,"volume":8408400},{"timestamp":1496410200,"date":"2017-06-02","index":2480,"close":54.29,"high":56.85,"low":54.06,"open":56.41,"volume":22797700},{"timestamp":1496669400,"date":"2017-06-05","index":2481,"close":52.9,"high":54.09,"low":52.73,"open":54,"volume":6271400},{"timestamp":1496755800,"date":"2017-06-06","index":2482,"close":52.05,"high":52.62,"low":51.52,"open":52.38,"volume":3972300},{"timestamp":1496842200,"date":"2017-06-07","index":2483,"close":52.25,"high":52.67,"low":51.92,"open":52.11,"volume":2331000},{"timestamp":1496928600,"date":"2017-06-08","index":2484,"close":51.72,"high":53,"low":51.7,"open":52.24,"volume":1843800},{"timestamp":1497015000,"date":"2017-06-09","index":2485,"close":51.7,"high":52.19,"low":51.3,"open":51.67,"volume":3143900},{"timestamp":1497274200,"date":"2017-06-12","index":2486,"close":51.9,"high":52.3,"low":51.3,"open":51.54,"volume":2176400},{"timestamp":1497360600,"date":"2017-06-13","index":2487,"close":52.39,"high":52.59,"low":51.79,"open":52.13,"volume":2148900},{"timestamp":1497447000,"date":"2017-06-14","index":2488,"close":53.09,"high":53.92,"low":52.87,"open":53.25,"volume":2953200},{"timestamp":1497533400,"date":"2017-06-15","index":2489,"close":53.13,"high":53.3,"low":52.3,"open":52.77,"volume":1829000}]},{"date":"2017-03-29","estimated":1.01,"reported":1,"pre":[{"timestamp":1489498200,"date":"2017-03-14","index":2424,"close":63.67,"high":64.17,"low":63.32,"open":63.5,"volume":994100},{"timestamp":1489584600,"date":"2017-03-15","index":2425,"close":63.94,"high":64.1,"low":62.78,"open":64,"volume":1769000},{"timestamp":1489671000,"date":"2017-03-16","index":2426,"close":63.84,"high":64.66,"low":63.75,"open":64.21,"volume":1139900},{"timestamp":1489757400,"date":"2017-03-17","index":2427,"close":64.04,"high":64.24,"low":63.23,"open":64.24,"volume":2101600},{"timestamp":1490016600,"date":"2017-03-20","index":2428,"close":63.79,"high":64.22,"low":63.35,"open":64.13,"volume":1268300},{"timestamp":1490103000,"date":"2017-03-21","index":2429,"close":62.93,"high":64.32,"low":62.57,"open":63.9,"volume":2958600},{"timestamp":1490189400,"date":"2017-03-22","index":2430,"close":62.82,"high":62.92,"low":61.68,"open":61.8,"volume":2340000},{"timestamp":1490275800,"date":"2017-03-23","index":2431,"close":63.08,"high":63.78,"low":62.49,"open":63.19,"volume":1817000},{"timestamp":1490362200,"date":"2017-03-24","index":2432,"close":63.69,"high":63.86,"low":62.52,"open":63.01,"volume":1425800},{"timestamp":1490621400,"date":"2017-03-27","index":2433,"close":64.11,"high":65.04,"low":62.95,"open":63.36,"volume":2638000},{"timestamp":1490707800,"date":"2017-03-28","index":2434,"close":63.68,"high":64.33,"low":63.12,"open":64.25,"volume":2608300}],"post":[{"timestamp":1490794200,"date":"2017-03-29","index":2435,"close":66.3,"high":66.34,"low":64.01,"open":64.27,"volume":9431100},{"timestamp":1490880600,"date":"2017-03-30","index":2436,"close":50.76,"high":52.9,"low":50.5,"open":51.99,"volume":49620300},{"timestamp":1490967000,"date":"2017-03-31","index":2437,"close":51.87,"high":51.99,"low":50.52,"open":51.23,"volume":16826900},{"timestamp":1491226200,"date":"2017-04-03","index":2438,"close":50.92,"high":52.18,"low":50.87,"open":52.11,"volume":7589800},{"timestamp":1491312600,"date":"2017-04-04","index":2439,"close":49.76,"high":50.96,"low":49.43,"open":50.5,"volume":6232700},{"timestamp":1491399000,"date":"2017-04-05","index":2440,"close":49.43,"high":50.54,"low":49.4,"open":49.89,"volume":4784100},{"timestamp":1491485400,"date":"2017-04-06","index":2441,"close":50.78,"high":50.92,"low":49.57,"open":49.6,"volume":5038800},{"timestamp":1491571800,"date":"2017-04-07","index":2442,"close":50.63,"high":51.18,"low":50.51,"open":50.87,"volume":3508000},{"timestamp":1491831000,"date":"2017-04-10","index":2443,"close":52.26,"high":52.69,"low":50.85,"open":50.85,"volume":7674600},{"timestamp":1491917400,"date":"2017-04-11","index":2444,"close":51.7,"high":52.33,"low":51.49,"open":52.16,"volume":2778800},{"timestamp":1492003800,"date":"2017-04-12","index":2445,"close":52.08,"high":53.35,"low":51.85,"open":52.71,"volume":5521600}]},{"date":"2016-12-07","estimated":0.43,"reported":0.47,"pre":[{"timestamp":1479738600,"date":"2016-11-21","index":2348,"close":55.8,"high":56.26,"low":54.83,"open":54.97,"volume":2404200},{"timestamp":1479825000,"date":"2016-11-22","index":2349,"close":58.24,"high":58.42,"low":55.6,"open":55.9,"volume":2799800},{"timestamp":1479911400,"date":"2016-11-23","index":2350,"close":57.91,"high":58.98,"low":57.5,"open":57.91,"volume":1301500},{"timestamp":1480084200,"date":"2016-11-25","index":2351,"close":57.99,"high":58.56,"low":57.71,"open":58.44,"volume":483000},{"timestamp":1480343400,"date":"2016-11-28","index":2352,"close":57.21,"high":58.09,"low":56.6,"open":57.7,"volume":1522200},{"timestamp":1480429800,"date":"2016-11-29","index":2353,"close":58.32,"high":58.75,"low":57.09,"open":57.48,"volume":2857700},{"timestamp":1480516200,"date":"2016-11-30","index":2354,"close":56.99,"high":59.48,"low":56.92,"open":58.48,"volume":1986600},{"timestamp":1480602600,"date":"2016-12-01","index":2355,"close":56.53,"high":58.08,"low":56.45,"open":56.76,"volume":1524900},{"timestamp":1480689000,"date":"2016-12-02","index":2356,"close":55.31,"high":56.45,"low":54.27,"open":54.75,"volume":2691900},{"timestamp":1480948200,"date":"2016-12-05","index":2357,"close":57.12,"high":57.99,"low":55.65,"open":55.66,"volume":4914000},{"timestamp":1481034600,"date":"2016-12-06","index":2358,"close":57.24,"high":58.34,"low":56.73,"open":57.62,"volume":2262100}],"post":[{"timestamp":1481121000,"date":"2016-12-07","index":2359,"close":59.84,"high":60.12,"low":57.45,"open":57.52,"volume":7165100},{"timestamp":1481207400,"date":"2016-12-08","index":2360,"close":68.84,"high":72.7,"low":68.72,"open":70.51,"volume":16476000},{"timestamp":1481293800,"date":"2016-12-09","index":2361,"close":69.3,"high":69.71,"low":68.25,"open":68.84,"volume":3597000},{"timestamp":1481553000,"date":"2016-12-12","index":2362,"close":69.71,"high":70.03,"low":68.75,"open":69.37,"volume":2339800},{"timestamp":1481639400,"date":"2016-12-13","index":2363,"close":68.48,"high":70.74,"low":68.42,"open":69.89,"volume":2492400},{"timestamp":1481725800,"date":"2016-12-14","index":2364,"close":68.64,"high":69.21,"low":68.01,"open":68.09,"volume":1725200},{"timestamp":1481812200,"date":"2016-12-15","index":2365,"close":67.31,"high":69,"low":66.92,"open":69,"volume":1679200},{"timestamp":1481898600,"date":"2016-12-16","index":2366,"close":66.42,"high":67.7,"low":65.86,"open":67.18,"volume":2483900},{"timestamp":1482157800,"date":"2016-12-19","index":2367,"close":66.7,"high":67.44,"low":65.75,"open":66,"volume":1393300},{"timestamp":1482244200,"date":"2016-12-20","index":2368,"close":67.59,"high":68,"low":66.47,"open":66.61,"volume":1268300},{"timestamp":1482330600,"date":"2016-12-21","index":2369,"close":66.97,"high":67.89,"low":66.54,"open":67.24,"volume":1132700}]},{"date":"2016-09-01","estimated":0.38,"reported":0.38,"pre":[{"timestamp":1471440600,"date":"2016-08-17","index":2281,"close":78.54,"high":80.08,"low":77.81,"open":79.97,"volume":1402100},{"timestamp":1471527000,"date":"2016-08-18","index":2282,"close":80.09,"high":80.21,"low":78.2,"open":78.2,"volume":1067400},{"timestamp":1471613400,"date":"2016-08-19","index":2283,"close":80.65,"high":80.97,"low":80.07,"open":80.16,"volume":883600},{"timestamp":1471872600,"date":"2016-08-22","index":2284,"close":80.11,"high":80.79,"low":79.75,"open":80.62,"volume":723200},{"timestamp":1471959000,"date":"2016-08-23","index":2285,"close":80.24,"high":81.05,"low":80,"open":80.51,"volume":976000},{"timestamp":1472045400,"date":"2016-08-24","index":2286,"close":80.18,"high":81.13,"low":79.92,"open":80.23,"volume":1336600},{"timestamp":1472131800,"date":"2016-08-25","index":2287,"close":80.59,"high":81.81,"low":79.98,"open":80.19,"volume":1936100},{"timestamp":1472218200,"date":"2016-08-26","index":2288,"close":78.19,"high":81.24,"low":78.17,"open":80.35,"volume":3088500},{"timestamp":1472477400,"date":"2016-08-29","index":2289,"close":78.26,"high":79.41,"low":77.8,"open":78.32,"volume":2998500},{"timestamp":1472563800,"date":"2016-08-30","index":2290,"close":76.85,"high":78.72,"low":75.98,"open":78.08,"volume":3114600},{"timestamp":1472650200,"date":"2016-08-31","index":2291,"close":76.51,"high":77.97,"low":76.37,"open":76.94,"volume":2404000}],"post":[{"timestamp":1472736600,"date":"2016-09-01","index":2292,"close":76.66,"high":77.58,"low":75.12,"open":75.89,"volume":5500100},{"timestamp":1472823000,"date":"2016-09-02","index":2293,"close":68.57,"high":71.65,"low":68.38,"open":70.58,"volume":17726000},{"timestamp":1473168600,"date":"2016-09-06","index":2294,"close":67.68,"high":68.84,"low":66.97,"open":68.64,"volume":5388000},{"timestamp":1473255000,"date":"2016-09-07","index":2295,"close":68.23,"high":68.27,"low":67.05,"open":67.51,"volume":3403700},{"timestamp":1473341400,"date":"2016-09-08","index":2296,"close":66.08,"high":67.56,"low":65.95,"open":67.22,"volume":3429600},{"timestamp":1473427800,"date":"2016-09-09","index":2297,"close":64.8,"high":65.93,"low":64.71,"open":65.59,"volume":2743000},{"timestamp":1473687000,"date":"2016-09-12","index":2298,"close":66,"high":66.13,"low":64.35,"open":64.43,"volume":2716900},{"timestamp":1473773400,"date":"2016-09-13","index":2299,"close":65.93,"high":66.16,"low":64.56,"open":65.83,"volume":3179000},{"timestamp":1473859800,"date":"2016-09-14","index":2300,"close":66.15,"high":67.4,"low":65.8,"open":66.23,"volume":2444700},{"timestamp":1473946200,"date":"2016-09-15","index":2301,"close":66.05,"high":66.77,"low":65.17,"open":65.75,"volume":1512600},{"timestamp":1474032600,"date":"2016-09-16","index":2302,"close":65.98,"high":66.67,"low":65.76,"open":66.32,"volume":1824400}]},{"date":"2016-06-08","estimated":0.31,"reported":0.3,"pre":[{"timestamp":1464010200,"date":"2016-05-23","index":2221,"close":61.94,"high":63.62,"low":61.72,"open":62.55,"volume":1537000},{"timestamp":1464096600,"date":"2016-05-24","index":2222,"close":63.16,"high":63.5,"low":62.01,"open":62.01,"volume":1554200},{"timestamp":1464183000,"date":"2016-05-25","index":2223,"close":63.15,"high":63.43,"low":62.55,"open":62.79,"volume":1092600},{"timestamp":1464269400,"date":"2016-05-26","index":2224,"close":63.14,"high":63.62,"low":62.64,"open":63.13,"volume":961900},{"timestamp":1464355800,"date":"2016-05-27","index":2225,"close":64.69,"high":64.8,"low":63,"open":63.45,"volume":1239500},{"timestamp":1464701400,"date":"2016-05-31","index":2226,"close":65.03,"high":65.14,"low":63.76,"open":64.69,"volume":2030200},{"timestamp":1464787800,"date":"2016-06-01","index":2227,"close":66.17,"high":66.68,"low":64.45,"open":64.5,"volume":3189800},{"timestamp":1464874200,"date":"2016-06-02","index":2228,"close":67.13,"high":67.35,"low":65.98,"open":66.08,"volume":2561600},{"timestamp":1464960600,"date":"2016-06-03","index":2229,"close":67.24,"high":67.77,"low":66.7,"open":67.49,"volume":1757000},{"timestamp":1465219800,"date":"2016-06-06","index":2230,"close":68.75,"high":68.81,"low":67,"open":67.01,"volume":3129500},{"timestamp":1465306200,"date":"2016-06-07","index":2231,"close":68.14,"high":68.75,"low":66.96,"open":68.55,"volume":5429500}],"post":[{"timestamp":1465392600,"date":"2016-06-08","index":2232,"close":71.48,"high":71.95,"low":67.3,"open":69.04,"volume":10395200},{"timestamp":1465479000,"date":"2016-06-09","index":2233,"close":72.32,"high":72.54,"low":70.6,"open":71.04,"volume":4008500},{"timestamp":1465565400,"date":"2016-06-10","index":2234,"close":70.54,"high":71.73,"low":69.69,"open":71.27,"volume":3144300},{"timestamp":1465824600,"date":"2016-06-13","index":2235,"close":70.21,"high":71.2,"low":70,"open":70.07,"volume":2255300},{"timestamp":1465911000,"date":"2016-06-14","index":2236,"close":70.38,"high":70.7,"low":69.26,"open":70,"volume":1799000},{"timestamp":1465997400,"date":"2016-06-15","index":2237,"close":70.73,"high":71.89,"low":70.31,"open":70.47,"volume":2073900},{"timestamp":1466083800,"date":"2016-06-16","index":2238,"close":71.79,"high":71.83,"low":70.33,"open":70.86,"volume":1960000},{"timestamp":1466170200,"date":"2016-06-17","index":2239,"close":71.71,"high":72.06,"low":71.18,"open":71.73,"volume":1701400},{"timestamp":1466429400,"date":"2016-06-20","index":2240,"close":71.78,"high":73.22,"low":71.7,"open":72.65,"volume":1128100},{"timestamp":1466515800,"date":"2016-06-21","index":2241,"close":71.88,"high":72.38,"low":71.2,"open":71.5,"volume":1050300},{"timestamp":1466602200,"date":"2016-06-22","index":2242,"close":71.36,"high":72.26,"low":71.15,"open":72,"volume":1668300}]},{"date":"2016-03-30","estimated":0.8,"reported":0.85,"pre":[{"timestamp":1457962200,"date":"2016-03-14","index":2172,"close":64.73,"high":64.99,"low":63.94,"open":64.18,"volume":1591200},{"timestamp":1458048600,"date":"2016-03-15","index":2173,"close":62.98,"high":63.72,"low":61.95,"open":63.72,"volume":2220800},{"timestamp":1458135000,"date":"2016-03-16","index":2174,"close":62.28,"high":62.96,"low":61.68,"open":62.96,"volume":1264800},{"timestamp":1458221400,"date":"2016-03-17","index":2175,"close":62.8,"high":63.22,"low":61.5,"open":61.78,"volume":1509500},{"timestamp":1458307800,"date":"2016-03-18","index":2176,"close":62.51,"high":63.42,"low":62.37,"open":62.5,"volume":1722900},{"timestamp":1458567000,"date":"2016-03-21","index":2177,"close":60.21,"high":61.6,"low":58.76,"open":61.39,"volume":3669900},{"timestamp":1458653400,"date":"2016-03-22","index":2178,"close":60.33,"high":60.5,"low":58.81,"open":59.85,"volume":1385300},{"timestamp":1458739800,"date":"2016-03-23","index":2179,"close":60.07,"high":60.81,"low":59.58,"open":59.95,"volume":1330800},{"timestamp":1458826200,"date":"2016-03-24","index":2180,"close":60.89,"high":61.08,"low":59.65,"open":60.37,"volume":1148500},{"timestamp":1459171800,"date":"2016-03-28","index":2181,"close":60.52,"high":61.45,"low":60.07,"open":61.13,"volume":1963500},{"timestamp":1459258200,"date":"2016-03-29","index":2182,"close":61.24,"high":61.72,"low":60.02,"open":60.58,"volume":3932700}],"post":[{"timestamp":1459344600,"date":"2016-03-30","index":2183,"close":67.8,"high":68.45,"low":65.3,"open":65.5,"volume":10801700},{"timestamp":1459431000,"date":"2016-03-31","index":2184,"close":67.71,"high":68.5,"low":66.35,"open":68.19,"volume":3896500},{"timestamp":1459517400,"date":"2016-04-01","index":2185,"close":68.69,"high":68.91,"low":66.96,"open":66.97,"volume":2942200},{"timestamp":1459776600,"date":"2016-04-04","index":2186,"close":67.6,"high":69.73,"low":67.44,"open":68.95,"volume":2696300},{"timestamp":1459863000,"date":"2016-04-05","index":2187,"close":66.73,"high":67.53,"low":66.21,"open":67.16,"volume":1979100},{"timestamp":1459949400,"date":"2016-04-06","index":2188,"close":65.74,"high":66.89,"low":65.13,"open":66.89,"volume":2567400},{"timestamp":1460035800,"date":"2016-04-07","index":2189,"close":64.99,"high":66.4,"low":64.59,"open":65.45,"volume":1884400},{"timestamp":1460122200,"date":"2016-04-08","index":2190,"close":63.75,"high":65.41,"low":62.68,"open":65.28,"volume":2135200},{"timestamp":1460381400,"date":"2016-04-11","index":2191,"close":61.23,"high":64.31,"low":61.04,"open":63.85,"volume":3409900},{"timestamp":1460467800,"date":"2016-04-12","index":2192,"close":61.91,"high":62.48,"low":60.39,"open":61.47,"volume":2582800},{"timestamp":1460554200,"date":"2016-04-13","index":2193,"close":63.25,"high":63.39,"low":61.67,"open":61.96,"volume":1963300}]},{"date":"2015-12-09","estimated":0.37,"reported":0.35,"pre":[{"timestamp":1448289000,"date":"2015-11-23","index":2097,"close":52.77,"high":52.95,"low":48.54,"open":49.52,"volume":5722800},{"timestamp":1448375400,"date":"2015-11-24","index":2098,"close":52.73,"high":53.31,"low":51.19,"open":51.84,"volume":3505900},{"timestamp":1448461800,"date":"2015-11-25","index":2099,"close":52.95,"high":53.72,"low":51.97,"open":53.09,"volume":1992100},{"timestamp":1448634600,"date":"2015-11-27","index":2100,"close":52.5,"high":52.88,"low":51.76,"open":52.85,"volume":891600},{"timestamp":1448893800,"date":"2015-11-30","index":2101,"close":47.82,"high":50,"low":47.54,"open":49.28,"volume":8461100},{"timestamp":1448980200,"date":"2015-12-01","index":2102,"close":49.05,"high":49.2,"low":47.75,"open":48.84,"volume":4428100},{"timestamp":1449066600,"date":"2015-12-02","index":2103,"close":49,"high":49.53,"low":48.55,"open":48.92,"volume":2320700},{"timestamp":1449153000,"date":"2015-12-03","index":2104,"close":49.12,"high":49.7,"low":48.63,"open":49.42,"volume":3281300},{"timestamp":1449239400,"date":"2015-12-04","index":2105,"close":49.18,"high":49.31,"low":46.78,"open":49,"volume":3591300},{"timestamp":1449498600,"date":"2015-12-07","index":2106,"close":51.79,"high":51.93,"low":48.12,"open":49.02,"volume":5749000},{"timestamp":1449585000,"date":"2015-12-08","index":2107,"close":52.16,"high":52.39,"low":50.68,"open":51.27,"volume":5806300}],"post":[{"timestamp":1449671400,"date":"2015-12-09","index":2108,"close":45.32,"high":50.39,"low":45.05,"open":46.94,"volume":19809600},{"timestamp":1449757800,"date":"2015-12-10","index":2109,"close":45.95,"high":46.5,"low":44.62,"open":44.73,"volume":6151500},{"timestamp":1449844200,"date":"2015-12-11","index":2110,"close":46.12,"high":46.64,"low":45.1,"open":45.39,"volume":4326300},{"timestamp":1450103400,"date":"2015-12-14","index":2111,"close":47.79,"high":47.85,"low":45.87,"open":46.09,"volume":3424100},{"timestamp":1450189800,"date":"2015-12-15","index":2112,"close":49.26,"high":49.79,"low":47.51,"open":47.9,"volume":3222500},{"timestamp":1450276200,"date":"2015-12-16","index":2113,"close":49.97,"high":50.7,"low":49.19,"open":49.73,"volume":3937400},{"timestamp":1450362600,"date":"2015-12-17","index":2114,"close":50,"high":51.24,"low":49.75,"open":50.55,"volume":3128400},{"timestamp":1450449000,"date":"2015-12-18","index":2115,"close":50.26,"high":51.07,"low":49.05,"open":49.75,"volume":2731800},{"timestamp":1450708200,"date":"2015-12-21","index":2116,"close":51.9,"high":51.99,"low":50.35,"open":50.37,"volume":2583700},{"timestamp":1450794600,"date":"2015-12-22","index":2117,"close":53.15,"high":53.35,"low":51.58,"open":51.76,"volume":2522500},{"timestamp":1450881000,"date":"2015-12-23","index":2118,"close":52.89,"high":53.96,"low":52.48,"open":53.67,"volume":2052600}]},{"date":"2015-09-10","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1440509400,"date":"2015-08-25","index":2034,"close":58.7,"high":61.9,"low":58.69,"open":61.5,"volume":1859500},{"timestamp":1440595800,"date":"2015-08-26","index":2035,"close":60.31,"high":60.77,"low":59.05,"open":60.33,"volume":2525300},{"timestamp":1440682200,"date":"2015-08-27","index":2036,"close":62.64,"high":63.7,"low":61.3,"open":61.6,"volume":2906200},{"timestamp":1440768600,"date":"2015-08-28","index":2037,"close":63.17,"high":63.48,"low":61.97,"open":62.62,"volume":1455600},{"timestamp":1441027800,"date":"2015-08-31","index":2038,"close":64.01,"high":64.43,"low":63.08,"open":63.08,"volume":2125300},{"timestamp":1441114200,"date":"2015-09-01","index":2039,"close":63.07,"high":63.76,"low":62.22,"open":62.82,"volume":1858800},{"timestamp":1441200600,"date":"2015-09-02","index":2040,"close":65.36,"high":65.48,"low":63.66,"open":63.85,"volume":3224400},{"timestamp":1441287000,"date":"2015-09-03","index":2041,"close":64.95,"high":66.88,"low":64.6,"open":66.05,"volume":3005600},{"timestamp":1441373400,"date":"2015-09-04","index":2042,"close":65.68,"high":66.11,"low":64.32,"open":64.59,"volume":2222700},{"timestamp":1441719000,"date":"2015-09-08","index":2043,"close":65.89,"high":66.99,"low":65.33,"open":66.33,"volume":3117300},{"timestamp":1441805400,"date":"2015-09-09","index":2044,"close":64.05,"high":66.44,"low":61.22,"open":66.39,"volume":4524800}],"post":[{"timestamp":1441891800,"date":"2015-09-10","index":2045,"close":53.54,"high":60.8,"low":52.88,"open":60.07,"volume":31695300},{"timestamp":1441978200,"date":"2015-09-11","index":2046,"close":54.01,"high":54.65,"low":52.91,"open":54.6,"volume":12927100},{"timestamp":1442237400,"date":"2015-09-14","index":2047,"close":53.79,"high":54.78,"low":53.15,"open":53.77,"volume":5080800},{"timestamp":1442323800,"date":"2015-09-15","index":2048,"close":53.37,"high":54,"low":51.96,"open":53.83,"volume":5670900},{"timestamp":1442410200,"date":"2015-09-16","index":2049,"close":54.65,"high":55.35,"low":52.81,"open":53.22,"volume":5056200},{"timestamp":1442496600,"date":"2015-09-17","index":2050,"close":53.83,"high":55.12,"low":53.18,"open":54.86,"volume":3199000},{"timestamp":1442583000,"date":"2015-09-18","index":2051,"close":52.91,"high":54.29,"low":52.64,"open":53.36,"volume":3883800},{"timestamp":1442842200,"date":"2015-09-21","index":2052,"close":53.98,"high":55.77,"low":53.47,"open":54.57,"volume":5421700},{"timestamp":1442928600,"date":"2015-09-22","index":2053,"close":54.72,"high":54.86,"low":53.26,"open":53.27,"volume":3346800},{"timestamp":1443015000,"date":"2015-09-23","index":2054,"close":53.53,"high":55.53,"low":53.16,"open":55.16,"volume":2832600},{"timestamp":1443101400,"date":"2015-09-24","index":2055,"close":52.85,"high":53.14,"low":51.98,"open":53.14,"volume":2787800}]},{"date":"2015-06-09","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1432301400,"date":"2015-05-22","index":1969,"close":61.16,"high":61.49,"low":59.54,"open":60.52,"volume":2901000},{"timestamp":1432647000,"date":"2015-05-26","index":1970,"close":60.27,"high":61.31,"low":59.79,"open":60.32,"volume":2049300},{"timestamp":1432733400,"date":"2015-05-27","index":1971,"close":61.12,"high":61.73,"low":59.3,"open":59.75,"volume":1985800},{"timestamp":1432819800,"date":"2015-05-28","index":1972,"close":61.23,"high":61.75,"low":60.91,"open":61.16,"volume":1266100},{"timestamp":1432906200,"date":"2015-05-29","index":1973,"close":59.79,"high":61.65,"low":59.6,"open":61.09,"volume":2754900},{"timestamp":1433165400,"date":"2015-06-01","index":1974,"close":59.98,"high":60.99,"low":59.71,"open":60.29,"volume":2097200},{"timestamp":1433251800,"date":"2015-06-02","index":1975,"close":59.8,"high":60.65,"low":58.25,"open":60.33,"volume":3876600},{"timestamp":1433338200,"date":"2015-06-03","index":1976,"close":61.27,"high":61.77,"low":59.32,"open":60.02,"volume":2322600},{"timestamp":1433424600,"date":"2015-06-04","index":1977,"close":61.35,"high":61.84,"low":60.05,"open":60.7,"volume":1395600},{"timestamp":1433511000,"date":"2015-06-05","index":1978,"close":63.8,"high":64.05,"low":61.8,"open":61.93,"volume":3549200},{"timestamp":1433770200,"date":"2015-06-08","index":1979,"close":61.52,"high":63.73,"low":60.78,"open":63.5,"volume":5435900}],"post":[{"timestamp":1433856600,"date":"2015-06-09","index":1980,"close":68.27,"high":68.35,"low":64.81,"open":65.71,"volume":16031000},{"timestamp":1433943000,"date":"2015-06-10","index":1981,"close":66.77,"high":68.62,"low":65.7,"open":68.55,"volume":5547300},{"timestamp":1434029400,"date":"2015-06-11","index":1982,"close":66.07,"high":66.18,"low":64.76,"open":65.55,"volume":4759700},{"timestamp":1434115800,"date":"2015-06-12","index":1983,"close":66.48,"high":66.77,"low":65.51,"open":65.6,"volume":1945500},{"timestamp":1434375000,"date":"2015-06-15","index":1984,"close":66.82,"high":67.46,"low":65.82,"open":66.29,"volume":1831100},{"timestamp":1434461400,"date":"2015-06-16","index":1985,"close":67.26,"high":67.63,"low":66.61,"open":67,"volume":1411900},{"timestamp":1434547800,"date":"2015-06-17","index":1986,"close":66.93,"high":67.55,"low":66.64,"open":67.24,"volume":1555400},{"timestamp":1434634200,"date":"2015-06-18","index":1987,"close":66.61,"high":67.64,"low":66.59,"open":67.08,"volume":1468000},{"timestamp":1434720600,"date":"2015-06-19","index":1988,"close":65.99,"high":66.75,"low":65.7,"open":66,"volume":3001100},{"timestamp":1434979800,"date":"2015-06-22","index":1989,"close":66.34,"high":66.91,"low":66,"open":66.37,"volume":1753900},{"timestamp":1435066200,"date":"2015-06-23","index":1990,"close":68.8,"high":68.83,"low":66.72,"open":66.72,"volume":4438700}]},{"date":"2015-03-26","estimated":0.73,"reported":0.78,"pre":[{"timestamp":1426080600,"date":"2015-03-11","index":1918,"close":62.27,"high":62.68,"low":61.75,"open":61.93,"volume":891900},{"timestamp":1426167000,"date":"2015-03-12","index":1919,"close":62.82,"high":63.22,"low":61.66,"open":62.39,"volume":1389000},{"timestamp":1426253400,"date":"2015-03-13","index":1920,"close":63.12,"high":64.1,"low":62.71,"open":63.13,"volume":1746400},{"timestamp":1426512600,"date":"2015-03-16","index":1921,"close":63.61,"high":64,"low":63.21,"open":63.23,"volume":824000},{"timestamp":1426599000,"date":"2015-03-17","index":1922,"close":64.42,"high":64.5,"low":63.37,"open":63.5,"volume":1093500},{"timestamp":1426685400,"date":"2015-03-18","index":1923,"close":64.4,"high":64.64,"low":63.43,"open":64.4,"volume":1280200},{"timestamp":1426771800,"date":"2015-03-19","index":1924,"close":64.4,"high":64.54,"low":63.67,"open":63.75,"volume":1235600},{"timestamp":1426858200,"date":"2015-03-20","index":1925,"close":65.74,"high":66.18,"low":64.31,"open":64.47,"volume":3122800},{"timestamp":1427117400,"date":"2015-03-23","index":1926,"close":63.71,"high":64.55,"low":62.59,"open":64.53,"volume":3780100},{"timestamp":1427203800,"date":"2015-03-24","index":1927,"close":63.3,"high":64.36,"low":63.17,"open":63.31,"volume":2279300},{"timestamp":1427290200,"date":"2015-03-25","index":1928,"close":60.96,"high":63.4,"low":60.69,"open":63.3,"volume":4822000}],"post":[{"timestamp":1427376600,"date":"2015-03-26","index":1929,"close":63.97,"high":66.89,"low":61.8,"open":62.54,"volume":8889000},{"timestamp":1427463000,"date":"2015-03-27","index":1930,"close":64.32,"high":64.5,"low":62.63,"open":63.74,"volume":2901600},{"timestamp":1427722200,"date":"2015-03-30","index":1931,"close":64.83,"high":65.85,"low":64.43,"open":64.43,"volume":1835200},{"timestamp":1427808600,"date":"2015-03-31","index":1932,"close":64.02,"high":65.55,"low":64.01,"open":65.5,"volume":1816400},{"timestamp":1427895000,"date":"2015-04-01","index":1933,"close":63.1,"high":64.3,"low":62.62,"open":64.3,"volume":1608300},{"timestamp":1427981400,"date":"2015-04-02","index":1934,"close":63.35,"high":64.06,"low":62.76,"open":62.84,"volume":1168600},{"timestamp":1428327000,"date":"2015-04-06","index":1935,"close":64.41,"high":65.16,"low":63.4,"open":63.59,"volume":1703700},{"timestamp":1428413400,"date":"2015-04-07","index":1936,"close":66.41,"high":67.33,"low":64.11,"open":64.46,"volume":3183900},{"timestamp":1428499800,"date":"2015-04-08","index":1937,"close":68.71,"high":69.94,"low":67.9,"open":68,"volume":4911500},{"timestamp":1428586200,"date":"2015-04-09","index":1938,"close":69.77,"high":69.9,"low":68.08,"open":68.25,"volume":2672200},{"timestamp":1428672600,"date":"2015-04-10","index":1939,"close":68.86,"high":70,"low":68.84,"open":69.71,"volume":2024600}]},{"date":"2014-12-11","estimated":0.38,"reported":0.42,"pre":[{"timestamp":1416925800,"date":"2014-11-25","index":1847,"close":48.67,"high":49.34,"low":47.15,"open":47.39,"volume":5254300},{"timestamp":1417012200,"date":"2014-11-26","index":1848,"close":48.34,"high":49.2,"low":47.86,"open":49.08,"volume":1749800},{"timestamp":1417185000,"date":"2014-11-28","index":1849,"close":48.19,"high":48.93,"low":48.12,"open":48.63,"volume":968300},{"timestamp":1417444200,"date":"2014-12-01","index":1850,"close":47.04,"high":48.23,"low":46.82,"open":48.19,"volume":2826000},{"timestamp":1417530600,"date":"2014-12-02","index":1851,"close":46.06,"high":47,"low":45.81,"open":46.49,"volume":2137500},{"timestamp":1417617000,"date":"2014-12-03","index":1852,"close":45.71,"high":46.59,"low":45.39,"open":46.06,"volume":2407000},{"timestamp":1417703400,"date":"2014-12-04","index":1853,"close":45.92,"high":47.18,"low":45.6,"open":45.9,"volume":3485500},{"timestamp":1417789800,"date":"2014-12-05","index":1854,"close":45.51,"high":46.11,"low":44.97,"open":45.94,"volume":3049200},{"timestamp":1418049000,"date":"2014-12-08","index":1855,"close":44.93,"high":45.7,"low":44.36,"open":45.53,"volume":3617300},{"timestamp":1418135400,"date":"2014-12-09","index":1856,"close":47.73,"high":47.88,"low":45.71,"open":45.72,"volume":5861000},{"timestamp":1418221800,"date":"2014-12-10","index":1857,"close":46.7,"high":48.72,"low":46.49,"open":48.09,"volume":7331600}],"post":[{"timestamp":1418308200,"date":"2014-12-11","index":1858,"close":50.96,"high":52.17,"low":49.65,"open":49.89,"volume":15884400},{"timestamp":1418394600,"date":"2014-12-12","index":1859,"close":52.95,"high":53.88,"low":50.93,"open":51.09,"volume":9102400},{"timestamp":1418653800,"date":"2014-12-15","index":1860,"close":53.87,"high":54.41,"low":52.65,"open":52.91,"volume":4582100},{"timestamp":1418740200,"date":"2014-12-16","index":1861,"close":52.5,"high":53.84,"low":52.35,"open":53.44,"volume":3204200},{"timestamp":1418826600,"date":"2014-12-17","index":1862,"close":53.24,"high":53.35,"low":52.39,"open":52.57,"volume":2302700},{"timestamp":1418913000,"date":"2014-12-18","index":1863,"close":53.15,"high":54.1,"low":52.57,"open":54,"volume":2580900},{"timestamp":1418999400,"date":"2014-12-19","index":1864,"close":53.5,"high":53.63,"low":52.54,"open":53.14,"volume":2825900},{"timestamp":1419258600,"date":"2014-12-22","index":1865,"close":53.96,"high":54.41,"low":53.55,"open":53.89,"volume":1776500},{"timestamp":1419345000,"date":"2014-12-23","index":1866,"close":54.56,"high":55.16,"low":53.91,"open":53.95,"volume":1933200},{"timestamp":1419431400,"date":"2014-12-24","index":1867,"close":54.4,"high":55,"low":54.08,"open":54.35,"volume":510300},{"timestamp":1419604200,"date":"2014-12-26","index":1868,"close":54.77,"high":55.03,"low":54.31,"open":54.36,"volume":963000}]},{"date":"2014-09-11","estimated":0.29,"reported":0.33,"pre":[{"timestamp":1409059800,"date":"2014-08-26","index":1783,"close":41.67,"high":42.14,"low":40.77,"open":40.87,"volume":2347100},{"timestamp":1409146200,"date":"2014-08-27","index":1784,"close":41.49,"high":41.94,"low":41.28,"open":41.67,"volume":1371600},{"timestamp":1409232600,"date":"2014-08-28","index":1785,"close":40.59,"high":41,"low":40.34,"open":40.64,"volume":1799400},{"timestamp":1409319000,"date":"2014-08-29","index":1786,"close":39.93,"high":40.63,"low":39.7,"open":40.63,"volume":2074900},{"timestamp":1409664600,"date":"2014-09-02","index":1787,"close":40.11,"high":40.28,"low":39.65,"open":40.07,"volume":1948500},{"timestamp":1409751000,"date":"2014-09-03","index":1788,"close":39.13,"high":40.32,"low":39.1,"open":40.2,"volume":2712800},{"timestamp":1409837400,"date":"2014-09-04","index":1789,"close":39.04,"high":39.54,"low":38.97,"open":39.23,"volume":2336000},{"timestamp":1409923800,"date":"2014-09-05","index":1790,"close":39.14,"high":39.21,"low":38.51,"open":38.85,"volume":1925400},{"timestamp":1410183000,"date":"2014-09-08","index":1791,"close":39.07,"high":39.43,"low":39.02,"open":39.16,"volume":2615500},{"timestamp":1410269400,"date":"2014-09-09","index":1792,"close":38.68,"high":39.1,"low":38.55,"open":39.02,"volume":2520200},{"timestamp":1410355800,"date":"2014-09-10","index":1793,"close":38.39,"high":38.72,"low":37.81,"open":38.65,"volume":5105300}],"post":[{"timestamp":1410442200,"date":"2014-09-11","index":1794,"close":43.73,"high":45.49,"low":42.65,"open":43.7,"volume":28289600},{"timestamp":1410528600,"date":"2014-09-12","index":1795,"close":45.19,"high":45.5,"low":43.62,"open":43.68,"volume":8978000},{"timestamp":1410787800,"date":"2014-09-15","index":1796,"close":44.2,"high":45.08,"low":43.71,"open":44.65,"volume":3445300},{"timestamp":1410874200,"date":"2014-09-16","index":1797,"close":43.44,"high":44.3,"low":43.17,"open":43.94,"volume":3033200},{"timestamp":1410960600,"date":"2014-09-17","index":1798,"close":44.01,"high":44.27,"low":43.38,"open":43.42,"volume":2645300},{"timestamp":1411047000,"date":"2014-09-18","index":1799,"close":44.3,"high":44.71,"low":43.86,"open":44.02,"volume":1970000},{"timestamp":1411133400,"date":"2014-09-19","index":1800,"close":43.24,"high":44.77,"low":42.85,"open":44.51,"volume":3291100},{"timestamp":1411392600,"date":"2014-09-22","index":1801,"close":41.73,"high":43.55,"low":41.62,"open":43.47,"volume":2264200},{"timestamp":1411479000,"date":"2014-09-23","index":1802,"close":41.96,"high":42.49,"low":41.52,"open":41.63,"volume":3220500},{"timestamp":1411565400,"date":"2014-09-24","index":1803,"close":42.66,"high":42.83,"low":41.83,"open":42,"volume":1925200},{"timestamp":1411651800,"date":"2014-09-25","index":1804,"close":42.23,"high":42.75,"low":41.66,"open":42.45,"volume":1511500}]},{"date":"2014-06-12","estimated":0.32,"reported":0.34,"pre":[{"timestamp":1401283800,"date":"2014-05-28","index":1720,"close":44.69,"high":45.15,"low":43.98,"open":44.94,"volume":2028200},{"timestamp":1401370200,"date":"2014-05-29","index":1721,"close":44.43,"high":45.25,"low":44.32,"open":45,"volume":1391600},{"timestamp":1401456600,"date":"2014-05-30","index":1722,"close":44.63,"high":45,"low":44,"open":44.73,"volume":1847900},{"timestamp":1401715800,"date":"2014-06-02","index":1723,"close":43.49,"high":44.62,"low":43.14,"open":44.6,"volume":3133500},{"timestamp":1401802200,"date":"2014-06-03","index":1724,"close":43.27,"high":43.89,"low":43.22,"open":43.67,"volume":2281500},{"timestamp":1401888600,"date":"2014-06-04","index":1725,"close":42.98,"high":43.49,"low":42.62,"open":43.19,"volume":2557400},{"timestamp":1401975000,"date":"2014-06-05","index":1726,"close":42.87,"high":44.2,"low":42.79,"open":43.87,"volume":3566200},{"timestamp":1402061400,"date":"2014-06-06","index":1727,"close":44.42,"high":44.63,"low":42.9,"open":43.26,"volume":3971800},{"timestamp":1402320600,"date":"2014-06-09","index":1728,"close":44.99,"high":45.35,"low":44.63,"open":44.89,"volume":3740200},{"timestamp":1402407000,"date":"2014-06-10","index":1729,"close":45.48,"high":46.29,"low":45.12,"open":45.23,"volume":3538800},{"timestamp":1402493400,"date":"2014-06-11","index":1730,"close":44.3,"high":45.79,"low":44.08,"open":45.75,"volume":5857700}],"post":[{"timestamp":1402579800,"date":"2014-06-12","index":1731,"close":37.25,"high":38.5,"low":37,"open":37.23,"volume":36568200},{"timestamp":1402666200,"date":"2014-06-13","index":1732,"close":37.61,"high":37.64,"low":36.26,"open":37.15,"volume":13793200},{"timestamp":1402925400,"date":"2014-06-16","index":1733,"close":38.25,"high":38.3,"low":37.44,"open":37.5,"volume":5504300},{"timestamp":1403011800,"date":"2014-06-17","index":1734,"close":38.71,"high":39.06,"low":38,"open":38.08,"volume":5025100},{"timestamp":1403098200,"date":"2014-06-18","index":1735,"close":39.88,"high":40.3,"low":38.92,"open":39.4,"volume":5506200},{"timestamp":1403184600,"date":"2014-06-19","index":1736,"close":40.27,"high":40.47,"low":39.99,"open":40.2,"volume":4052500},{"timestamp":1403271000,"date":"2014-06-20","index":1737,"close":40.23,"high":40.43,"low":39.98,"open":40.2,"volume":2694200},{"timestamp":1403530200,"date":"2014-06-23","index":1738,"close":41.25,"high":41.94,"low":41.04,"open":41.74,"volume":6328200},{"timestamp":1403616600,"date":"2014-06-24","index":1739,"close":41.11,"high":41.66,"low":40.71,"open":41.02,"volume":3328300},{"timestamp":1403703000,"date":"2014-06-25","index":1740,"close":41.12,"high":41.56,"low":40.8,"open":41,"volume":1898600},{"timestamp":1403789400,"date":"2014-06-26","index":1741,"close":40.49,"high":41.25,"low":40.15,"open":41.11,"volume":2405400}]},{"date":"2014-03-27","estimated":0.72,"reported":0.75,"pre":[{"timestamp":1394631000,"date":"2014-03-12","index":1667,"close":47.13,"high":48.48,"low":46.71,"open":48.45,"volume":4858400},{"timestamp":1394717400,"date":"2014-03-13","index":1668,"close":46.78,"high":47.5,"low":46.43,"open":47.45,"volume":2018900},{"timestamp":1394803800,"date":"2014-03-14","index":1669,"close":46.78,"high":47.6,"low":46.4,"open":46.46,"volume":2016600},{"timestamp":1395063000,"date":"2014-03-17","index":1670,"close":48.04,"high":48.29,"low":47.01,"open":47.11,"volume":2194500},{"timestamp":1395149400,"date":"2014-03-18","index":1671,"close":49.01,"high":49.54,"low":47.88,"open":48.04,"volume":2957300},{"timestamp":1395235800,"date":"2014-03-19","index":1672,"close":50.23,"high":50.94,"low":49.08,"open":49.59,"volume":3943900},{"timestamp":1395322200,"date":"2014-03-20","index":1673,"close":48.74,"high":50.12,"low":48.55,"open":50.02,"volume":2864700},{"timestamp":1395408600,"date":"2014-03-21","index":1674,"close":47.63,"high":48.95,"low":47.49,"open":48.73,"volume":4076700},{"timestamp":1395667800,"date":"2014-03-24","index":1675,"close":49.32,"high":49.6,"low":47.65,"open":47.7,"volume":4243400},{"timestamp":1395754200,"date":"2014-03-25","index":1676,"close":47.99,"high":49.97,"low":47.8,"open":49.46,"volume":3890400},{"timestamp":1395840600,"date":"2014-03-26","index":1677,"close":48.23,"high":49.33,"low":48.2,"open":48.49,"volume":4777000}],"post":[{"timestamp":1395927000,"date":"2014-03-27","index":1678,"close":51.2,"high":52.98,"low":49.82,"open":50.03,"volume":11867800},{"timestamp":1396013400,"date":"2014-03-28","index":1679,"close":51.89,"high":52.57,"low":50.25,"open":51.27,"volume":6767200},{"timestamp":1396272600,"date":"2014-03-31","index":1680,"close":52.59,"high":53.2,"low":51.99,"open":53.03,"volume":3948900},{"timestamp":1396359000,"date":"2014-04-01","index":1681,"close":52.98,"high":53,"low":52.15,"open":52.67,"volume":2597600},{"timestamp":1396445400,"date":"2014-04-02","index":1682,"close":54.41,"high":54.63,"low":52.53,"open":52.97,"volume":3769500},{"timestamp":1396531800,"date":"2014-04-03","index":1683,"close":54.14,"high":55.45,"low":53.7,"open":54.73,"volume":3462600},{"timestamp":1396618200,"date":"2014-04-04","index":1684,"close":54.18,"high":55.18,"low":53.75,"open":54.85,"volume":3825400},{"timestamp":1396877400,"date":"2014-04-07","index":1685,"close":52.62,"high":54.15,"low":51.64,"open":54.06,"volume":3487000},{"timestamp":1396963800,"date":"2014-04-08","index":1686,"close":53.16,"high":53.74,"low":52.37,"open":52.61,"volume":1848500},{"timestamp":1397050200,"date":"2014-04-09","index":1687,"close":54.56,"high":54.74,"low":52.67,"open":53.24,"volume":2557000},{"timestamp":1397136600,"date":"2014-04-10","index":1688,"close":52.57,"high":54.41,"low":52.13,"open":53.8,"volume":2787700}]},{"date":"2013-12-12","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1385476200,"date":"2013-11-26","index":1596,"close":69.29,"high":70.25,"low":68.68,"open":69.52,"volume":1490100},{"timestamp":1385562600,"date":"2013-11-27","index":1597,"close":70.2,"high":70.3,"low":68.75,"open":69.43,"volume":1084500},{"timestamp":1385735400,"date":"2013-11-29","index":1598,"close":69.72,"high":70.75,"low":69.39,"open":70.26,"volume":485700},{"timestamp":1385994600,"date":"2013-12-02","index":1599,"close":71.4,"high":72.22,"low":70.46,"open":70.46,"volume":2356100},{"timestamp":1386081000,"date":"2013-12-03","index":1600,"close":71.56,"high":71.94,"low":70.67,"open":71.38,"volume":1784600},{"timestamp":1386167400,"date":"2013-12-04","index":1601,"close":70.28,"high":71.6,"low":69.91,"open":71.25,"volume":1762500},{"timestamp":1386253800,"date":"2013-12-05","index":1602,"close":70.62,"high":70.79,"low":69.2,"open":69.54,"volume":1774300},{"timestamp":1386340200,"date":"2013-12-06","index":1603,"close":69.84,"high":70.83,"low":69.26,"open":70.7,"volume":1871700},{"timestamp":1386599400,"date":"2013-12-09","index":1604,"close":70.34,"high":70.6,"low":69.53,"open":69.88,"volume":1591800},{"timestamp":1386685800,"date":"2013-12-10","index":1605,"close":69.12,"high":71.88,"low":68.8,"open":71.83,"volume":4940400},{"timestamp":1386772200,"date":"2013-12-11","index":1606,"close":68.35,"high":69.62,"low":67.62,"open":69.24,"volume":3679600}],"post":[{"timestamp":1386858600,"date":"2013-12-12","index":1607,"close":60.39,"high":64.38,"low":60.31,"open":63.15,"volume":25657100},{"timestamp":1386945000,"date":"2013-12-13","index":1608,"close":59.2,"high":60.29,"low":58.54,"open":59.89,"volume":10173500},{"timestamp":1387204200,"date":"2013-12-16","index":1609,"close":57.88,"high":59.77,"low":57.35,"open":59.66,"volume":6497500},{"timestamp":1387290600,"date":"2013-12-17","index":1610,"close":58.67,"high":59.05,"low":57.49,"open":57.8,"volume":4982900},{"timestamp":1387377000,"date":"2013-12-18","index":1611,"close":59.1,"high":59.25,"low":58.05,"open":58.98,"volume":3199300},{"timestamp":1387463400,"date":"2013-12-19","index":1612,"close":58.77,"high":59.55,"low":58.6,"open":58.82,"volume":3134400},{"timestamp":1387549800,"date":"2013-12-20","index":1613,"close":58.8,"high":59.25,"low":58.63,"open":58.85,"volume":2729900},{"timestamp":1387809000,"date":"2013-12-23","index":1614,"close":58.99,"high":59,"low":58.6,"open":58.9,"volume":3526300},{"timestamp":1387895400,"date":"2013-12-24","index":1615,"close":58.98,"high":59.4,"low":58.85,"open":58.86,"volume":1131300},{"timestamp":1388068200,"date":"2013-12-26","index":1616,"close":59.7,"high":59.85,"low":59.23,"open":59.34,"volume":2199800},{"timestamp":1388154600,"date":"2013-12-27","index":1617,"close":59.16,"high":60.25,"low":59.01,"open":59.91,"volume":2298900}]},{"date":"2013-09-12","estimated":0.35,"reported":0.39,"pre":[{"timestamp":1377610200,"date":"2013-08-27","index":1532,"close":69.36,"high":71.94,"low":69.26,"open":71.94,"volume":1725800},{"timestamp":1377696600,"date":"2013-08-28","index":1533,"close":69.28,"high":70,"low":69.19,"open":69.7,"volume":1237000},{"timestamp":1377783000,"date":"2013-08-29","index":1534,"close":71.13,"high":71.9,"low":68.94,"open":69.32,"volume":1819900},{"timestamp":1377869400,"date":"2013-08-30","index":1535,"close":70.84,"high":71.86,"low":70.51,"open":71.3,"volume":1181800},{"timestamp":1378215000,"date":"2013-09-03","index":1536,"close":69.92,"high":71.88,"low":69.64,"open":71.48,"volume":1784100},{"timestamp":1378301400,"date":"2013-09-04","index":1537,"close":70.1,"high":70.51,"low":68.5,"open":69.86,"volume":1932000},{"timestamp":1378387800,"date":"2013-09-05","index":1538,"close":69.92,"high":71.62,"low":69.01,"open":69.83,"volume":2717000},{"timestamp":1378474200,"date":"2013-09-06","index":1539,"close":69.49,"high":70.65,"low":69.38,"open":70.07,"volume":2406100},{"timestamp":1378733400,"date":"2013-09-09","index":1540,"close":71.28,"high":72.71,"low":70.63,"open":70.9,"volume":4013700},{"timestamp":1378819800,"date":"2013-09-10","index":1541,"close":70.07,"high":71.99,"low":69.74,"open":71.95,"volume":3316700},{"timestamp":1378906200,"date":"2013-09-11","index":1542,"close":69.02,"high":70.98,"low":68.82,"open":70.08,"volume":4343700}],"post":[{"timestamp":1378992600,"date":"2013-09-12","index":1543,"close":65.29,"high":67.38,"low":63.5,"open":63.79,"volume":22784600},{"timestamp":1379079000,"date":"2013-09-13","index":1544,"close":68.37,"high":68.41,"low":65.85,"open":66.74,"volume":5605400},{"timestamp":1379338200,"date":"2013-09-16","index":1545,"close":70.04,"high":70.71,"low":68.66,"open":69,"volume":4427300},{"timestamp":1379424600,"date":"2013-09-17","index":1546,"close":70.22,"high":70.35,"low":69.32,"open":69.74,"volume":2545100},{"timestamp":1379511000,"date":"2013-09-18","index":1547,"close":74.46,"high":74.81,"low":69.8,"open":70,"volume":5968600},{"timestamp":1379597400,"date":"2013-09-19","index":1548,"close":73.5,"high":74.65,"low":73.14,"open":74.22,"volume":3401700},{"timestamp":1379683800,"date":"2013-09-20","index":1549,"close":73.59,"high":74.37,"low":73.06,"open":73.42,"volume":6739600},{"timestamp":1379943000,"date":"2013-09-23","index":1550,"close":72.99,"high":73.49,"low":71.66,"open":73.25,"volume":2353400},{"timestamp":1380029400,"date":"2013-09-24","index":1551,"close":73.07,"high":73.74,"low":71.76,"open":72.79,"volume":1716300},{"timestamp":1380115800,"date":"2013-09-25","index":1552,"close":72.26,"high":72.91,"low":71.66,"open":72.34,"volume":1664900},{"timestamp":1380202200,"date":"2013-09-26","index":1553,"close":72.25,"high":73.74,"low":72.04,"open":72.88,"volume":2047400}]},{"date":"2013-06-10","estimated":0.3,"reported":0.32,"pre":[{"timestamp":1369315800,"date":"2013-05-23","index":1466,"close":79.04,"high":80.21,"low":76.8,"open":77.92,"volume":1543100},{"timestamp":1369402200,"date":"2013-05-24","index":1467,"close":78.89,"high":79.17,"low":78.04,"open":78.3,"volume":627700},{"timestamp":1369747800,"date":"2013-05-28","index":1468,"close":78.37,"high":80.22,"low":77.75,"open":79.31,"volume":895700},{"timestamp":1369834200,"date":"2013-05-29","index":1469,"close":78.79,"high":79.53,"low":77.25,"open":78.75,"volume":1223500},{"timestamp":1369920600,"date":"2013-05-30","index":1470,"close":77.94,"high":79.69,"low":77.89,"open":78.8,"volume":901400},{"timestamp":1370007000,"date":"2013-05-31","index":1471,"close":77.81,"high":78.96,"low":77.41,"open":77.91,"volume":1284700},{"timestamp":1370266200,"date":"2013-06-03","index":1472,"close":79.29,"high":79.39,"low":77.59,"open":78.65,"volume":1359400},{"timestamp":1370352600,"date":"2013-06-04","index":1473,"close":80.48,"high":82.48,"low":79.29,"open":79.36,"volume":2682700},{"timestamp":1370439000,"date":"2013-06-05","index":1474,"close":78.88,"high":80.86,"low":78.41,"open":80.18,"volume":1750200},{"timestamp":1370525400,"date":"2013-06-06","index":1475,"close":79.56,"high":79.61,"low":77.95,"open":78.9,"volume":807800},{"timestamp":1370611800,"date":"2013-06-07","index":1476,"close":81.43,"high":81.96,"low":80.25,"open":80.3,"volume":2744500}],"post":[{"timestamp":1370871000,"date":"2013-06-10","index":1477,"close":82.28,"high":82.5,"low":80.84,"open":81.66,"volume":7382300},{"timestamp":1370957400,"date":"2013-06-11","index":1478,"close":67.85,"high":70.74,"low":67.84,"open":70,"volume":28905000},{"timestamp":1371043800,"date":"2013-06-12","index":1479,"close":64.3,"high":68.77,"low":63.52,"open":68.59,"volume":20953000},{"timestamp":1371130200,"date":"2013-06-13","index":1480,"close":66.84,"high":67.57,"low":64.08,"open":64.85,"volume":14399200},{"timestamp":1371216600,"date":"2013-06-14","index":1481,"close":66.15,"high":68.11,"low":65.4,"open":67.91,"volume":6277400},{"timestamp":1371475800,"date":"2013-06-17","index":1482,"close":64.96,"high":67.1,"low":64.85,"open":66.95,"volume":4822800},{"timestamp":1371562200,"date":"2013-06-18","index":1483,"close":65.42,"high":65.73,"low":64.59,"open":65,"volume":2978200},{"timestamp":1371648600,"date":"2013-06-19","index":1484,"close":64.89,"high":65.67,"low":64.8,"open":65.64,"volume":2717300},{"timestamp":1371735000,"date":"2013-06-20","index":1485,"close":62.7,"high":64.67,"low":62.1,"open":64.56,"volume":3974800},{"timestamp":1371821400,"date":"2013-06-21","index":1486,"close":61.9,"high":63.27,"low":59.6,"open":63.18,"volume":5920500},{"timestamp":1372080600,"date":"2013-06-24","index":1487,"close":61.33,"high":61.98,"low":59.77,"open":60.51,"volume":3111100}]},{"date":"2013-03-21","estimated":0.74,"reported":0.75,"pre":[{"timestamp":1362580200,"date":"2013-03-06","index":1411,"close":69.51,"high":70.58,"low":69.18,"open":69.18,"volume":1771500},{"timestamp":1362666600,"date":"2013-03-07","index":1412,"close":68.05,"high":70.17,"low":68,"open":69.82,"volume":1366500},{"timestamp":1362753000,"date":"2013-03-08","index":1413,"close":69.92,"high":69.98,"low":68.09,"open":68.61,"volume":1488500},{"timestamp":1363008600,"date":"2013-03-11","index":1414,"close":69.48,"high":70.4,"low":69.04,"open":69.15,"volume":1648200},{"timestamp":1363095000,"date":"2013-03-12","index":1415,"close":68.74,"high":69.93,"low":68.7,"open":69.52,"volume":976800},{"timestamp":1363181400,"date":"2013-03-13","index":1416,"close":68.63,"high":69.65,"low":68.41,"open":69.08,"volume":953400},{"timestamp":1363267800,"date":"2013-03-14","index":1417,"close":70.47,"high":70.53,"low":68.58,"open":68.79,"volume":2054400},{"timestamp":1363354200,"date":"2013-03-15","index":1418,"close":68.48,"high":70.39,"low":68.43,"open":70.06,"volume":2696200},{"timestamp":1363613400,"date":"2013-03-18","index":1419,"close":65.9,"high":67.44,"low":65.73,"open":67.35,"volume":4024200},{"timestamp":1363699800,"date":"2013-03-19","index":1420,"close":64.08,"high":64.57,"low":62,"open":63.05,"volume":17485400},{"timestamp":1363786200,"date":"2013-03-20","index":1421,"close":63.88,"high":64.48,"low":63.23,"open":64.18,"volume":4724400}],"post":[{"timestamp":1363872600,"date":"2013-03-21","index":1422,"close":64.7,"high":65.24,"low":63.5,"open":64.09,"volume":8044300},{"timestamp":1363959000,"date":"2013-03-22","index":1423,"close":62.35,"high":64.88,"low":61.6,"open":64.46,"volume":7563200},{"timestamp":1364218200,"date":"2013-03-25","index":1424,"close":63.08,"high":63.29,"low":61.82,"open":62.64,"volume":3365500},{"timestamp":1364304600,"date":"2013-03-26","index":1425,"close":63.03,"high":63.8,"low":62.7,"open":63.5,"volume":2880200},{"timestamp":1364391000,"date":"2013-03-27","index":1426,"close":62.78,"high":62.84,"low":61.88,"open":62.63,"volume":3548200},{"timestamp":1364477400,"date":"2013-03-28","index":1427,"close":62.35,"high":62.7,"low":61.89,"open":62.65,"volume":1850200},{"timestamp":1364823000,"date":"2013-04-01","index":1428,"close":62.32,"high":63.76,"low":62.1,"open":62.33,"volume":2192400},{"timestamp":1364909400,"date":"2013-04-02","index":1429,"close":63.24,"high":63.58,"low":62.36,"open":62.54,"volume":1525900},{"timestamp":1364995800,"date":"2013-04-03","index":1430,"close":64.24,"high":65.38,"low":63.01,"open":63.44,"volume":2480500},{"timestamp":1365082200,"date":"2013-04-04","index":1431,"close":65.66,"high":66.1,"low":63.12,"open":63.4,"volume":3146000},{"timestamp":1365168600,"date":"2013-04-05","index":1432,"close":64.33,"high":64.77,"low":62.8,"open":64.63,"volume":3401800}]},{"date":"2012-12-06","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1353421800,"date":"2012-11-20","index":1340,"close":71.88,"high":72.49,"low":71.15,"open":71.3,"volume":1502100},{"timestamp":1353508200,"date":"2012-11-21","index":1341,"close":69.98,"high":72.77,"low":69.87,"open":71.71,"volume":1372700},{"timestamp":1353681000,"date":"2012-11-23","index":1342,"close":70.67,"high":71.5,"low":70.33,"open":70.39,"volume":579100},{"timestamp":1353940200,"date":"2012-11-26","index":1343,"close":70.69,"high":70.81,"low":69.27,"open":70.5,"volume":1371200},{"timestamp":1354026600,"date":"2012-11-27","index":1344,"close":71.95,"high":73.13,"low":70.35,"open":70.95,"volume":2307700},{"timestamp":1354113000,"date":"2012-11-28","index":1345,"close":73.55,"high":73.7,"low":70.66,"open":71.84,"volume":1573700},{"timestamp":1354199400,"date":"2012-11-29","index":1346,"close":72.44,"high":73.7,"low":71.36,"open":73.15,"volume":1451800},{"timestamp":1354285800,"date":"2012-11-30","index":1347,"close":71.78,"high":72.62,"low":71.05,"open":72.44,"volume":1502600},{"timestamp":1354545000,"date":"2012-12-03","index":1348,"close":71.52,"high":73.69,"low":71.31,"open":73.1,"volume":1939500},{"timestamp":1354631400,"date":"2012-12-04","index":1349,"close":70.64,"high":72.4,"low":70.36,"open":72.4,"volume":1746800},{"timestamp":1354717800,"date":"2012-12-05","index":1350,"close":68.59,"high":70.85,"low":68.01,"open":70.59,"volume":2739100}],"post":[{"timestamp":1354804200,"date":"2012-12-06","index":1351,"close":73.57,"high":73.57,"low":66.6,"open":70.76,"volume":10185000},{"timestamp":1354890600,"date":"2012-12-07","index":1352,"close":72.53,"high":73.75,"low":71.53,"open":73.2,"volume":3438700},{"timestamp":1355149800,"date":"2012-12-10","index":1353,"close":72.28,"high":73.38,"low":72.06,"open":72.6,"volume":1971000},{"timestamp":1355236200,"date":"2012-12-11","index":1354,"close":73.78,"high":74.01,"low":71.77,"open":71.98,"volume":3144100},{"timestamp":1355322600,"date":"2012-12-12","index":1355,"close":74.25,"high":75.14,"low":73.07,"open":73.07,"volume":3175100},{"timestamp":1355409000,"date":"2012-12-13","index":1356,"close":74.77,"high":75.2,"low":74.05,"open":74.05,"volume":2119700},{"timestamp":1355495400,"date":"2012-12-14","index":1357,"close":74.55,"high":75.34,"low":74.13,"open":74.3,"volume":2093200},{"timestamp":1355754600,"date":"2012-12-17","index":1358,"close":76.36,"high":76.36,"low":74.46,"open":74.57,"volume":1914600},{"timestamp":1355841000,"date":"2012-12-18","index":1359,"close":77.19,"high":77.21,"low":76,"open":76,"volume":1975700},{"timestamp":1355927400,"date":"2012-12-19","index":1360,"close":76.19,"high":77.85,"low":76.12,"open":77,"volume":1675700},{"timestamp":1356013800,"date":"2012-12-20","index":1361,"close":77.15,"high":77.2,"low":75.43,"open":76.48,"volume":1912100}]},{"date":"2012-09-07","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1345642200,"date":"2012-08-22","index":1279,"close":62.84,"high":62.95,"low":60.28,"open":60.86,"volume":2284100},{"timestamp":1345728600,"date":"2012-08-23","index":1280,"close":64.36,"high":64.4,"low":62.6,"open":62.74,"volume":2779100},{"timestamp":1345815000,"date":"2012-08-24","index":1281,"close":63.87,"high":64.5,"low":62.3,"open":63.7,"volume":3342600},{"timestamp":1346074200,"date":"2012-08-27","index":1282,"close":64.37,"high":64.89,"low":63.68,"open":63.87,"volume":1726800},{"timestamp":1346160600,"date":"2012-08-28","index":1283,"close":65.09,"high":65.72,"low":64.1,"open":64.25,"volume":2216800},{"timestamp":1346247000,"date":"2012-08-29","index":1284,"close":65.53,"high":65.72,"low":64.92,"open":65.07,"volume":1888600},{"timestamp":1346333400,"date":"2012-08-30","index":1285,"close":64.65,"high":65.75,"low":64.44,"open":65.37,"volume":2200800},{"timestamp":1346419800,"date":"2012-08-31","index":1286,"close":65.19,"high":65.57,"low":64.22,"open":65.22,"volume":1428400},{"timestamp":1346765400,"date":"2012-09-04","index":1287,"close":66.88,"high":66.97,"low":65.2,"open":65.6,"volume":2388500},{"timestamp":1346851800,"date":"2012-09-05","index":1288,"close":66.72,"high":67.03,"low":66.03,"open":66.99,"volume":2857000},{"timestamp":1346938200,"date":"2012-09-06","index":1289,"close":68.6,"high":69.47,"low":67.05,"open":67.18,"volume":5010700}],"post":[{"timestamp":1347024600,"date":"2012-09-07","index":1290,"close":77.14,"high":77.6,"low":67.1,"open":68.02,"volume":17129800},{"timestamp":1347283800,"date":"2012-09-10","index":1291,"close":76.66,"high":78.5,"low":76.56,"open":77,"volume":5260500},{"timestamp":1347370200,"date":"2012-09-11","index":1292,"close":76.49,"high":76.94,"low":75.37,"open":76.68,"volume":3081800},{"timestamp":1347456600,"date":"2012-09-12","index":1293,"close":76.9,"high":77.32,"low":75.82,"open":76.44,"volume":1759700},{"timestamp":1347543000,"date":"2012-09-13","index":1294,"close":77.16,"high":78.23,"low":76.03,"open":77.13,"volume":1885800},{"timestamp":1347629400,"date":"2012-09-14","index":1295,"close":77.99,"high":78.96,"low":77.3,"open":77.37,"volume":1796400},{"timestamp":1347888600,"date":"2012-09-17","index":1296,"close":77.4,"high":77.95,"low":76.55,"open":77.79,"volume":1390800},{"timestamp":1347975000,"date":"2012-09-18","index":1297,"close":75.01,"high":77.22,"low":73.54,"open":77.1,"volume":4755600},{"timestamp":1348061400,"date":"2012-09-19","index":1298,"close":76.02,"high":76.92,"low":74.88,"open":75,"volume":2532800},{"timestamp":1348147800,"date":"2012-09-20","index":1299,"close":75.48,"high":76.05,"low":75,"open":75.21,"volume":1377900},{"timestamp":1348234200,"date":"2012-09-21","index":1300,"close":74.98,"high":76.45,"low":74.73,"open":75.97,"volume":1432800}]},{"date":"2012-06-07","estimated":0.3,"reported":0.32,"pre":[{"timestamp":1337693400,"date":"2012-05-22","index":1215,"close":69.56,"high":70.62,"low":69.17,"open":69.38,"volume":2247000},{"timestamp":1337779800,"date":"2012-05-23","index":1216,"close":72.47,"high":72.81,"low":69.06,"open":69.71,"volume":2253800},{"timestamp":1337866200,"date":"2012-05-24","index":1217,"close":72.67,"high":72.77,"low":71.09,"open":72.45,"volume":2662400},{"timestamp":1337952600,"date":"2012-05-25","index":1218,"close":72.06,"high":72.5,"low":71.2,"open":71.49,"volume":1768100},{"timestamp":1338298200,"date":"2012-05-29","index":1219,"close":74.57,"high":74.63,"low":72.7,"open":73,"volume":1819100},{"timestamp":1338384600,"date":"2012-05-30","index":1220,"close":72.98,"high":73.78,"low":72.54,"open":73.78,"volume":1993000},{"timestamp":1338471000,"date":"2012-05-31","index":1221,"close":72.64,"high":73.1,"low":71.05,"open":73.08,"volume":1626800},{"timestamp":1338557400,"date":"2012-06-01","index":1222,"close":69.3,"high":71.49,"low":67.91,"open":70.64,"volume":3232200},{"timestamp":1338816600,"date":"2012-06-04","index":1223,"close":69.34,"high":70.14,"low":67.84,"open":69.14,"volume":2358800},{"timestamp":1338903000,"date":"2012-06-05","index":1224,"close":70.66,"high":70.89,"low":69.11,"open":69.24,"volume":2676000},{"timestamp":1338989400,"date":"2012-06-06","index":1225,"close":70.02,"high":72.39,"low":69.82,"open":71.46,"volume":4226200}],"post":[{"timestamp":1339075800,"date":"2012-06-07","index":1226,"close":63.84,"high":65.39,"low":63.05,"open":64.85,"volume":18617700},{"timestamp":1339162200,"date":"2012-06-08","index":1227,"close":64.77,"high":65,"low":62.95,"open":63.13,"volume":5496400},{"timestamp":1339421400,"date":"2012-06-11","index":1228,"close":63.21,"high":65.94,"low":63.17,"open":65.25,"volume":3649400},{"timestamp":1339507800,"date":"2012-06-12","index":1229,"close":64.21,"high":64.36,"low":62.25,"open":63.7,"volume":4227100},{"timestamp":1339594200,"date":"2012-06-13","index":1230,"close":61.92,"high":64.56,"low":61.44,"open":63.65,"volume":3408900},{"timestamp":1339680600,"date":"2012-06-14","index":1231,"close":60.72,"high":62.76,"low":59.64,"open":61.99,"volume":4813400},{"timestamp":1339767000,"date":"2012-06-15","index":1232,"close":62.11,"high":62.42,"low":60.15,"open":61.45,"volume":3948800},{"timestamp":1340026200,"date":"2012-06-18","index":1233,"close":63.04,"high":63.15,"low":61.09,"open":61.71,"volume":2863600},{"timestamp":1340112600,"date":"2012-06-19","index":1234,"close":64.43,"high":65.67,"low":63.51,"open":63.51,"volume":3426700},{"timestamp":1340199000,"date":"2012-06-20","index":1235,"close":64.47,"high":64.62,"low":63.06,"open":64.35,"volume":1947100},{"timestamp":1340285400,"date":"2012-06-21","index":1236,"close":63.2,"high":64.8,"low":62.91,"open":64.5,"volume":2915400}]},{"date":"2012-03-22","estimated":0.49,"reported":0.51,"pre":[{"timestamp":1331130600,"date":"2012-03-07","index":1162,"close":68.67,"high":69,"low":67.21,"open":68.21,"volume":2028600},{"timestamp":1331217000,"date":"2012-03-08","index":1163,"close":70.94,"high":72,"low":69.38,"open":69.6,"volume":2369200},{"timestamp":1331303400,"date":"2012-03-09","index":1164,"close":72.09,"high":72.36,"low":70.8,"open":71.14,"volume":2348300},{"timestamp":1331559000,"date":"2012-03-12","index":1165,"close":72.27,"high":72.75,"low":71.49,"open":72.34,"volume":964800},{"timestamp":1331645400,"date":"2012-03-13","index":1166,"close":72.89,"high":73.4,"low":71.59,"open":72.88,"volume":1829100},{"timestamp":1331731800,"date":"2012-03-14","index":1167,"close":72.43,"high":73.73,"low":71.6,"open":73.34,"volume":1748700},{"timestamp":1331818200,"date":"2012-03-15","index":1168,"close":74.24,"high":74.36,"low":71.96,"open":72.58,"volume":2160300},{"timestamp":1331904600,"date":"2012-03-16","index":1169,"close":72.04,"high":74.5,"low":71.96,"open":74.36,"volume":2796500},{"timestamp":1332163800,"date":"2012-03-19","index":1170,"close":73.05,"high":73.94,"low":71.54,"open":72.32,"volume":1908700},{"timestamp":1332250200,"date":"2012-03-20","index":1171,"close":72.89,"high":73.25,"low":71.95,"open":72.61,"volume":2086800},{"timestamp":1332336600,"date":"2012-03-21","index":1172,"close":74.07,"high":74.57,"low":73.32,"open":73.49,"volume":2237300}],"post":[{"timestamp":1332423000,"date":"2012-03-22","index":1173,"close":75.95,"high":76.66,"low":70.88,"open":71.76,"volume":8635600},{"timestamp":1332509400,"date":"2012-03-23","index":1174,"close":75.88,"high":76.65,"low":74.51,"open":76.34,"volume":3162200},{"timestamp":1332768600,"date":"2012-03-26","index":1175,"close":75.23,"high":76.61,"low":74.6,"open":75.78,"volume":3087600},{"timestamp":1332855000,"date":"2012-03-27","index":1176,"close":74.68,"high":75.48,"low":74.56,"open":75.05,"volume":1757600},{"timestamp":1332941400,"date":"2012-03-28","index":1177,"close":73.32,"high":74.65,"low":71.92,"open":74.5,"volume":2103500},{"timestamp":1333027800,"date":"2012-03-29","index":1178,"close":73.15,"high":73.49,"low":72,"open":72.19,"volume":1556200},{"timestamp":1333114200,"date":"2012-03-30","index":1179,"close":74.73,"high":75.58,"low":73.2,"open":74.18,"volume":2345100},{"timestamp":1333373400,"date":"2012-04-02","index":1180,"close":74.74,"high":75.3,"low":73.92,"open":74.58,"volume":1528000},{"timestamp":1333459800,"date":"2012-04-03","index":1181,"close":76.61,"high":76.72,"low":74.76,"open":74.77,"volume":2402200},{"timestamp":1333546200,"date":"2012-04-04","index":1182,"close":75.3,"high":76.13,"low":74.66,"open":75.8,"volume":1364000},{"timestamp":1333632600,"date":"2012-04-05","index":1183,"close":77.06,"high":77.13,"low":74.75,"open":75,"volume":1717000}]},{"date":"2011-12-01","estimated":0.25,"reported":0.27,"pre":[{"timestamp":1321367400,"date":"2011-11-15","index":1086,"close":54.66,"high":54.98,"low":51.6,"open":52.01,"volume":3355200},{"timestamp":1321453800,"date":"2011-11-16","index":1087,"close":51.69,"high":54.15,"low":51.3,"open":53.87,"volume":2645100},{"timestamp":1321540200,"date":"2011-11-17","index":1088,"close":50.32,"high":53.31,"low":50.01,"open":53.22,"volume":3129400},{"timestamp":1321626600,"date":"2011-11-18","index":1089,"close":49.06,"high":51.14,"low":48.38,"open":51.14,"volume":2803600},{"timestamp":1321885800,"date":"2011-11-21","index":1090,"close":47.44,"high":48.05,"low":46.67,"open":47.63,"volume":2972800},{"timestamp":1321972200,"date":"2011-11-22","index":1091,"close":47.01,"high":48.18,"low":46.24,"open":47.41,"volume":2763100},{"timestamp":1322058600,"date":"2011-11-23","index":1092,"close":46.7,"high":47.4,"low":46,"open":46.67,"volume":2619400},{"timestamp":1322231400,"date":"2011-11-25","index":1093,"close":46.26,"high":47.6,"low":46.06,"open":46.94,"volume":1245200},{"timestamp":1322490600,"date":"2011-11-28","index":1094,"close":48.93,"high":49.94,"low":48.13,"open":49,"volume":3005900},{"timestamp":1322577000,"date":"2011-11-29","index":1095,"close":47.76,"high":49.26,"low":47.3,"open":49.06,"volume":2420900},{"timestamp":1322663400,"date":"2011-11-30","index":1096,"close":49.7,"high":50.01,"low":48.85,"open":49.69,"volume":4224300}],"post":[{"timestamp":1322749800,"date":"2011-12-01","index":1097,"close":47.17,"high":47.76,"low":41.7,"open":41.94,"volume":28907300},{"timestamp":1322836200,"date":"2011-12-02","index":1098,"close":49.69,"high":50.32,"low":48.63,"open":48.66,"volume":8979200},{"timestamp":1323095400,"date":"2011-12-05","index":1099,"close":48.36,"high":50.69,"low":47.54,"open":50.4,"volume":7697800},{"timestamp":1323181800,"date":"2011-12-06","index":1100,"close":45.54,"high":48.5,"low":45.37,"open":48.3,"volume":6416700},{"timestamp":1323268200,"date":"2011-12-07","index":1101,"close":45.3,"high":45.71,"low":44.71,"open":45.71,"volume":4136300},{"timestamp":1323354600,"date":"2011-12-08","index":1102,"close":45.86,"high":46.66,"low":45.18,"open":45.56,"volume":4130900},{"timestamp":1323441000,"date":"2011-12-09","index":1103,"close":47.8,"high":48.1,"low":45.59,"open":46.16,"volume":4320600},{"timestamp":1323700200,"date":"2011-12-12","index":1104,"close":47.73,"high":47.8,"low":46.55,"open":47.2,"volume":2995100},{"timestamp":1323786600,"date":"2011-12-13","index":1105,"close":44.81,"high":48.49,"low":44.22,"open":47.8,"volume":3866200},{"timestamp":1323873000,"date":"2011-12-14","index":1106,"close":43.61,"high":44.75,"low":43.1,"open":44.49,"volume":3731200},{"timestamp":1323959400,"date":"2011-12-15","index":1107,"close":45.13,"high":45.19,"low":42.75,"open":44.17,"volume":3409500}]},{"date":"2011-09-09","estimated":0.22,"reported":0.26,"pre":[{"timestamp":1314192600,"date":"2011-08-24","index":1028,"close":50.94,"high":52.84,"low":49.61,"open":51.15,"volume":4155900},{"timestamp":1314279000,"date":"2011-08-25","index":1029,"close":49.12,"high":52.3,"low":48.94,"open":51.75,"volume":2675400},{"timestamp":1314365400,"date":"2011-08-26","index":1030,"close":52.31,"high":52.71,"low":48,"open":48.77,"volume":3675600},{"timestamp":1314624600,"date":"2011-08-29","index":1031,"close":55.24,"high":55.35,"low":53.55,"open":54.05,"volume":3385500},{"timestamp":1314711000,"date":"2011-08-30","index":1032,"close":56.07,"high":56.45,"low":54.3,"open":54.58,"volume":3071700},{"timestamp":1314797400,"date":"2011-08-31","index":1033,"close":54.73,"high":57.9,"low":53.58,"open":57.1,"volume":4036300},{"timestamp":1314883800,"date":"2011-09-01","index":1034,"close":54.53,"high":56.45,"low":54.05,"open":54.63,"volume":2313900},{"timestamp":1314970200,"date":"2011-09-02","index":1035,"close":53.15,"high":54.48,"low":52.06,"open":53.02,"volume":2554800},{"timestamp":1315315800,"date":"2011-09-06","index":1036,"close":54.11,"high":54.16,"low":51,"open":51.44,"volume":2715300},{"timestamp":1315402200,"date":"2011-09-07","index":1037,"close":56.65,"high":57.1,"low":54.55,"open":55.71,"volume":4711400},{"timestamp":1315488600,"date":"2011-09-08","index":1038,"close":57.69,"high":58.6,"low":56.16,"open":56.34,"volume":6480000}],"post":[{"timestamp":1315575000,"date":"2011-09-09","index":1039,"close":55.06,"high":55.49,"low":53.2,"open":55.29,"volume":11559900},{"timestamp":1315834200,"date":"2011-09-12","index":1040,"close":55.13,"high":56.38,"low":52.81,"open":53.24,"volume":4541100},{"timestamp":1315920600,"date":"2011-09-13","index":1041,"close":57.25,"high":57.45,"low":54.79,"open":55.53,"volume":3696700},{"timestamp":1316007000,"date":"2011-09-14","index":1042,"close":58.37,"high":59.16,"low":56.68,"open":57.75,"volume":3436300},{"timestamp":1316093400,"date":"2011-09-15","index":1043,"close":58.56,"high":59.44,"low":57.71,"open":58.75,"volume":3132600},{"timestamp":1316179800,"date":"2011-09-16","index":1044,"close":57.76,"high":58.7,"low":56.87,"open":58.25,"volume":2678100},{"timestamp":1316439000,"date":"2011-09-19","index":1045,"close":60.71,"high":61,"low":55.9,"open":56.26,"volume":5499300},{"timestamp":1316525400,"date":"2011-09-20","index":1046,"close":59.01,"high":61.8,"low":58.75,"open":60.91,"volume":4339000},{"timestamp":1316611800,"date":"2011-09-21","index":1047,"close":56.91,"high":60.16,"low":56.8,"open":59.14,"volume":4299300},{"timestamp":1316698200,"date":"2011-09-22","index":1048,"close":54.23,"high":56.29,"low":53.27,"open":54.68,"volume":4068300},{"timestamp":1316784600,"date":"2011-09-23","index":1049,"close":55.77,"high":56.17,"low":53.4,"open":53.63,"volume":3172800}]},{"date":"2011-06-10","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1306330200,"date":"2011-05-25","index":965,"close":48.79,"high":49.15,"low":47.9,"open":47.97,"volume":2872800},{"timestamp":1306416600,"date":"2011-05-26","index":966,"close":45.88,"high":48.2,"low":45.53,"open":47.71,"volume":7462000},{"timestamp":1306503000,"date":"2011-05-27","index":967,"close":45.04,"high":45.83,"low":44.03,"open":45.7,"volume":6909600},{"timestamp":1306848600,"date":"2011-05-31","index":968,"close":45.4,"high":45.97,"low":44.5,"open":45.94,"volume":8796800},{"timestamp":1306935000,"date":"2011-06-01","index":969,"close":43.96,"high":45.19,"low":43.83,"open":45.08,"volume":4054800},{"timestamp":1307021400,"date":"2011-06-02","index":970,"close":43.66,"high":44.39,"low":42.78,"open":43.96,"volume":3567800},{"timestamp":1307107800,"date":"2011-06-03","index":971,"close":43.33,"high":44.47,"low":42.81,"open":42.83,"volume":3137600},{"timestamp":1307367000,"date":"2011-06-06","index":972,"close":41.94,"high":43.7,"low":41.78,"open":43.21,"volume":4550400},{"timestamp":1307453400,"date":"2011-06-07","index":973,"close":41.54,"high":42.58,"low":41.18,"open":42.21,"volume":5223200},{"timestamp":1307539800,"date":"2011-06-08","index":974,"close":42.17,"high":42.85,"low":41.41,"open":41.54,"volume":4352400},{"timestamp":1307626200,"date":"2011-06-09","index":975,"close":43.07,"high":43.47,"low":42.03,"open":42.78,"volume":4900800}],"post":[{"timestamp":1307712600,"date":"2011-06-10","index":976,"close":44.97,"high":46.62,"low":44.53,"open":46.1,"volume":13446600},{"timestamp":1307971800,"date":"2011-06-13","index":977,"close":43.95,"high":45.75,"low":43.21,"open":45.47,"volume":6392800},{"timestamp":1308058200,"date":"2011-06-14","index":978,"close":45.75,"high":45.81,"low":44.4,"open":44.6,"volume":3745800},{"timestamp":1308144600,"date":"2011-06-15","index":979,"close":45.67,"high":46.79,"low":45.15,"open":45.4,"volume":4096200},{"timestamp":1308231000,"date":"2011-06-16","index":980,"close":45.49,"high":45.88,"low":44.55,"open":45.69,"volume":3436800},{"timestamp":1308317400,"date":"2011-06-17","index":981,"close":46.69,"high":47,"low":45.85,"open":46.1,"volume":3997000},{"timestamp":1308576600,"date":"2011-06-20","index":982,"close":48.88,"high":48.94,"low":46.37,"open":46.44,"volume":4290800},{"timestamp":1308663000,"date":"2011-06-21","index":983,"close":51.4,"high":51.72,"low":49.22,"open":49.36,"volume":6476400},{"timestamp":1308749400,"date":"2011-06-22","index":984,"close":50.69,"high":52.46,"low":50.65,"open":51.34,"volume":4150800},{"timestamp":1308835800,"date":"2011-06-23","index":985,"close":53.35,"high":53.38,"low":49.54,"open":50.08,"volume":6335200},{"timestamp":1308922200,"date":"2011-06-24","index":986,"close":52.19,"high":53.24,"low":51.64,"open":53.21,"volume":4461600}]},{"date":"2011-03-17","estimated":0.28,"reported":0.32,"pre":[{"timestamp":1299076200,"date":"2011-03-02","index":906,"close":36.85,"high":37.65,"low":36.35,"open":36.54,"volume":3860200},{"timestamp":1299162600,"date":"2011-03-03","index":907,"close":37.83,"high":38.15,"low":37.13,"open":37.63,"volume":2853800},{"timestamp":1299249000,"date":"2011-03-04","index":908,"close":38.63,"high":38.75,"low":37.76,"open":38.23,"volume":3191600},{"timestamp":1299508200,"date":"2011-03-07","index":909,"close":37.59,"high":39.3,"low":36.68,"open":38.99,"volume":3772200},{"timestamp":1299594600,"date":"2011-03-08","index":910,"close":37.63,"high":37.97,"low":36.78,"open":37.28,"volume":2270200},{"timestamp":1299681000,"date":"2011-03-09","index":911,"close":38.03,"high":38.67,"low":37.03,"open":37.92,"volume":2516200},{"timestamp":1299767400,"date":"2011-03-10","index":912,"close":37.36,"high":37.74,"low":36.51,"open":37.41,"volume":3052600},{"timestamp":1299853800,"date":"2011-03-11","index":913,"close":38.25,"high":38.45,"low":36.79,"open":36.88,"volume":2595400},{"timestamp":1300109400,"date":"2011-03-14","index":914,"close":39.12,"high":39.87,"low":38.32,"open":38.87,"volume":4602800},{"timestamp":1300195800,"date":"2011-03-15","index":915,"close":39.56,"high":39.93,"low":37.3,"open":37.79,"volume":4306000},{"timestamp":1300282200,"date":"2011-03-16","index":916,"close":39.67,"high":40.66,"low":38.73,"open":40.29,"volume":5958800}],"post":[{"timestamp":1300368600,"date":"2011-03-17","index":917,"close":38.19,"high":40.38,"low":37.26,"open":38.65,"volume":15765400},{"timestamp":1300455000,"date":"2011-03-18","index":918,"close":37.78,"high":38.94,"low":37.4,"open":38.7,"volume":5637200},{"timestamp":1300714200,"date":"2011-03-21","index":919,"close":38.44,"high":38.67,"low":37.51,"open":38.18,"volume":4190600},{"timestamp":1300800600,"date":"2011-03-22","index":920,"close":38.6,"high":38.9,"low":38.18,"open":38.38,"volume":2804600},{"timestamp":1300887000,"date":"2011-03-23","index":921,"close":39.64,"high":39.88,"low":38.2,"open":38.65,"volume":3528800},{"timestamp":1300973400,"date":"2011-03-24","index":922,"close":39.4,"high":40.49,"low":39.38,"open":40,"volume":3738600},{"timestamp":1301059800,"date":"2011-03-25","index":923,"close":39.32,"high":40.03,"low":39.25,"open":39.56,"volume":3791600},{"timestamp":1301319000,"date":"2011-03-28","index":924,"close":42.63,"high":43,"low":39.74,"open":39.78,"volume":12018000},{"timestamp":1301405400,"date":"2011-03-29","index":925,"close":44.58,"high":44.63,"low":43.06,"open":43.53,"volume":11785600},{"timestamp":1301491800,"date":"2011-03-30","index":926,"close":44.92,"high":45.49,"low":44.6,"open":45.08,"volume":6077200},{"timestamp":1301578200,"date":"2011-03-31","index":927,"close":44.53,"high":44.85,"low":44.08,"open":44.85,"volume":4087000}]},{"date":"2010-12-09","estimated":0.13,"reported":0.18,"pre":[{"timestamp":1290522600,"date":"2010-11-23","index":839,"close":26.72,"high":27.39,"low":26.18,"open":26.44,"volume":3137400},{"timestamp":1290609000,"date":"2010-11-24","index":840,"close":26.94,"high":27.15,"low":26.76,"open":26.82,"volume":1543600},{"timestamp":1290781800,"date":"2010-11-26","index":841,"close":26.81,"high":27,"low":26.68,"open":26.77,"volume":1067600},{"timestamp":1291041000,"date":"2010-11-29","index":842,"close":26.79,"high":27.09,"low":26.4,"open":27.09,"volume":1434200},{"timestamp":1291127400,"date":"2010-11-30","index":843,"close":26.81,"high":27.08,"low":26.41,"open":26.46,"volume":1474000},{"timestamp":1291213800,"date":"2010-12-01","index":844,"close":27.1,"high":27.43,"low":27,"open":27.08,"volume":1811400},{"timestamp":1291300200,"date":"2010-12-02","index":845,"close":26.68,"high":27.42,"low":26.56,"open":27.29,"volume":2193400},{"timestamp":1291386600,"date":"2010-12-03","index":846,"close":26.69,"high":26.95,"low":25.82,"open":26.55,"volume":3156200},{"timestamp":1291645800,"date":"2010-12-06","index":847,"close":27.63,"high":27.81,"low":26.79,"open":26.92,"volume":2905800},{"timestamp":1291732200,"date":"2010-12-07","index":848,"close":27.47,"high":28.06,"low":27.22,"open":27.98,"volume":2867000},{"timestamp":1291818600,"date":"2010-12-08","index":849,"close":27.85,"high":27.88,"low":27.29,"open":27.74,"volume":5343800}],"post":[{"timestamp":1291905000,"date":"2010-12-09","index":850,"close":31.78,"high":33.33,"low":30.91,"open":30.92,"volume":21547200},{"timestamp":1291991400,"date":"2010-12-10","index":851,"close":34.35,"high":34.63,"low":32.3,"open":32.73,"volume":11656400},{"timestamp":1292250600,"date":"2010-12-13","index":852,"close":34.94,"high":36.74,"low":34.87,"open":35.33,"volume":15191800},{"timestamp":1292337000,"date":"2010-12-14","index":853,"close":33.9,"high":35.13,"low":33.63,"open":34.6,"volume":5199000},{"timestamp":1292423400,"date":"2010-12-15","index":854,"close":34.32,"high":35.04,"low":33.81,"open":34.47,"volume":6207400},{"timestamp":1292509800,"date":"2010-12-16","index":855,"close":35.22,"high":35.55,"low":34.07,"open":34.69,"volume":3283600},{"timestamp":1292596200,"date":"2010-12-17","index":856,"close":36.65,"high":36.92,"low":34.9,"open":35.38,"volume":4043000},{"timestamp":1292855400,"date":"2010-12-20","index":857,"close":36.58,"high":37.3,"low":35.81,"open":37.3,"volume":3031000},{"timestamp":1292941800,"date":"2010-12-21","index":858,"close":36.76,"high":36.91,"low":35.95,"open":36.79,"volume":2461800},{"timestamp":1293028200,"date":"2010-12-22","index":859,"close":35.85,"high":36.72,"low":35.54,"open":36.72,"volume":2476200},{"timestamp":1293114600,"date":"2010-12-23","index":860,"close":35.6,"high":36.24,"low":35.44,"open":35.9,"volume":1807800}]},{"date":"2010-09-10","estimated":0.12,"reported":0.15,"pre":[{"timestamp":1282743000,"date":"2010-08-25","index":776,"close":18.5,"high":18.59,"low":18.16,"open":18.31,"volume":1620200},{"timestamp":1282829400,"date":"2010-08-26","index":777,"close":17.81,"high":18.65,"low":17.7,"open":18.52,"volume":1835200},{"timestamp":1282915800,"date":"2010-08-27","index":778,"close":17.76,"high":18.11,"low":16.58,"open":17.99,"volume":4392800},{"timestamp":1283175000,"date":"2010-08-30","index":779,"close":15.95,"high":17.13,"low":15.81,"open":16.86,"volume":7415600},{"timestamp":1283261400,"date":"2010-08-31","index":780,"close":16.43,"high":16.8,"low":15.54,"open":15.69,"volume":4357400},{"timestamp":1283347800,"date":"2010-09-01","index":781,"close":16.85,"high":16.98,"low":16.51,"open":16.56,"volume":2219400},{"timestamp":1283434200,"date":"2010-09-02","index":782,"close":17.18,"high":17.35,"low":16.88,"open":17,"volume":1512200},{"timestamp":1283520600,"date":"2010-09-03","index":783,"close":17.56,"high":17.86,"low":17.35,"open":17.37,"volume":1364000},{"timestamp":1283866200,"date":"2010-09-07","index":784,"close":17.58,"high":17.78,"low":17.3,"open":17.33,"volume":1143600},{"timestamp":1283952600,"date":"2010-09-08","index":785,"close":18.05,"high":18.33,"low":17.6,"open":17.61,"volume":1641800},{"timestamp":1284039000,"date":"2010-09-09","index":786,"close":17.92,"high":18.55,"low":17.81,"open":18.4,"volume":2722000}],"post":[{"timestamp":1284125400,"date":"2010-09-10","index":787,"close":20.26,"high":20.44,"low":19.55,"open":19.95,"volume":14982800},{"timestamp":1284384600,"date":"2010-09-13","index":788,"close":21.33,"high":21.44,"low":20.45,"open":20.48,"volume":4958800},{"timestamp":1284471000,"date":"2010-09-14","index":789,"close":21.75,"high":22,"low":21.15,"open":21.45,"volume":2725600},{"timestamp":1284557400,"date":"2010-09-15","index":790,"close":21.84,"high":22,"low":21.41,"open":21.5,"volume":1749800},{"timestamp":1284643800,"date":"2010-09-16","index":791,"close":21.7,"high":21.84,"low":21.5,"open":21.66,"volume":1160000},{"timestamp":1284730200,"date":"2010-09-17","index":792,"close":21.9,"high":22.2,"low":21.5,"open":21.65,"volume":1783200},{"timestamp":1284989400,"date":"2010-09-20","index":793,"close":22.24,"high":22.25,"low":21.75,"open":22.13,"volume":1676400},{"timestamp":1285075800,"date":"2010-09-21","index":794,"close":22.13,"high":22.43,"low":21.88,"open":21.9,"volume":1171800},{"timestamp":1285162200,"date":"2010-09-22","index":795,"close":21.26,"high":22,"low":21,"open":21.91,"volume":3400400},{"timestamp":1285248600,"date":"2010-09-23","index":796,"close":21.05,"high":21.73,"low":20.75,"open":21.14,"volume":1072000},{"timestamp":1285335000,"date":"2010-09-24","index":797,"close":21.63,"high":21.74,"low":21.4,"open":21.4,"volume":1040600}]},{"date":"2010-06-10","estimated":0.1,"reported":0.14,"pre":[{"timestamp":1274794200,"date":"2010-05-25","index":712,"close":18.94,"high":19.08,"low":17.76,"open":18.51,"volume":4098200},{"timestamp":1274880600,"date":"2010-05-26","index":713,"close":19.2,"high":19.8,"low":18.99,"open":19.22,"volume":2883400},{"timestamp":1274967000,"date":"2010-05-27","index":714,"close":20.46,"high":20.47,"low":19.79,"open":19.8,"volume":1784200},{"timestamp":1275053400,"date":"2010-05-28","index":715,"close":20.43,"high":21.11,"low":20.07,"open":20.5,"volume":2078000},{"timestamp":1275399000,"date":"2010-06-01","index":716,"close":19.92,"high":20.85,"low":19.92,"open":20.25,"volume":1977200},{"timestamp":1275485400,"date":"2010-06-02","index":717,"close":20.73,"high":20.73,"low":19.82,"open":20.22,"volume":1610000},{"timestamp":1275571800,"date":"2010-06-03","index":718,"close":21.85,"high":21.96,"low":20.97,"open":21,"volume":4170800},{"timestamp":1275658200,"date":"2010-06-04","index":719,"close":20.17,"high":21.74,"low":19.95,"open":21.15,"volume":4149800},{"timestamp":1275917400,"date":"2010-06-07","index":720,"close":19.16,"high":20.57,"low":19.11,"open":20.53,"volume":2962200},{"timestamp":1276003800,"date":"2010-06-08","index":721,"close":19.52,"high":19.7,"low":18.44,"open":19.19,"volume":2697600},{"timestamp":1276090200,"date":"2010-06-09","index":722,"close":19.55,"high":20.48,"low":19.29,"open":19.86,"volume":2769800}],"post":[{"timestamp":1276176600,"date":"2010-06-10","index":723,"close":20.42,"high":21.08,"low":20.02,"open":20.11,"volume":7673000},{"timestamp":1276263000,"date":"2010-06-11","index":724,"close":20.88,"high":20.98,"low":19.93,"open":20.25,"volume":3182200},{"timestamp":1276522200,"date":"2010-06-14","index":725,"close":21.22,"high":21.65,"low":21.11,"open":21.22,"volume":2676800},{"timestamp":1276608600,"date":"2010-06-15","index":726,"close":22.17,"high":22.38,"low":21.37,"open":21.52,"volume":3477600},{"timestamp":1276695000,"date":"2010-06-16","index":727,"close":22.79,"high":23.13,"low":21.72,"open":21.98,"volume":4955800},{"timestamp":1276781400,"date":"2010-06-17","index":728,"close":22.13,"high":23.25,"low":21.85,"open":23.16,"volume":4486200},{"timestamp":1276867800,"date":"2010-06-18","index":729,"close":22.09,"high":22.66,"low":22.05,"open":22.3,"volume":3036200},{"timestamp":1277127000,"date":"2010-06-21","index":730,"close":21.74,"high":22.9,"low":21.55,"open":22.9,"volume":3417000},{"timestamp":1277213400,"date":"2010-06-22","index":731,"close":20.74,"high":22.34,"low":20.63,"open":21.92,"volume":4479200},{"timestamp":1277299800,"date":"2010-06-23","index":732,"close":20.99,"high":21.25,"low":20.01,"open":20.74,"volume":3624800},{"timestamp":1277386200,"date":"2010-06-24","index":733,"close":20.93,"high":21.35,"low":20.27,"open":20.88,"volume":4077600}]},{"date":"2010-03-25","estimated":0.15,"reported":0.2,"pre":[{"timestamp":1268231400,"date":"2010-03-10","index":659,"close":16.85,"high":16.9,"low":16.58,"open":16.75,"volume":1214400},{"timestamp":1268317800,"date":"2010-03-11","index":660,"close":17.08,"high":17.08,"low":16.62,"open":16.72,"volume":785600},{"timestamp":1268404200,"date":"2010-03-12","index":661,"close":17.58,"high":18.05,"low":17.2,"open":17.3,"volume":2557800},{"timestamp":1268659800,"date":"2010-03-15","index":662,"close":17.83,"high":18,"low":17.5,"open":17.6,"volume":1478600},{"timestamp":1268746200,"date":"2010-03-16","index":663,"close":17.76,"high":18.15,"low":17.6,"open":17.98,"volume":1411800},{"timestamp":1268832600,"date":"2010-03-17","index":664,"close":17.63,"high":17.92,"low":17.53,"open":17.82,"volume":978400},{"timestamp":1268919000,"date":"2010-03-18","index":665,"close":17.42,"high":17.75,"low":17.15,"open":17.67,"volume":1222400},{"timestamp":1269005400,"date":"2010-03-19","index":666,"close":16.75,"high":17.53,"low":16.68,"open":16.75,"volume":1671000},{"timestamp":1269264600,"date":"2010-03-22","index":667,"close":17.52,"high":17.53,"low":16.4,"open":16.68,"volume":1153400},{"timestamp":1269351000,"date":"2010-03-23","index":668,"close":18.11,"high":18.29,"low":17.58,"open":17.63,"volume":1502000},{"timestamp":1269437400,"date":"2010-03-24","index":669,"close":18.02,"high":18.44,"low":17.76,"open":18.08,"volume":2399200}],"post":[{"timestamp":1269523800,"date":"2010-03-25","index":670,"close":19.7,"high":20.48,"low":19.43,"open":19.98,"volume":10992400},{"timestamp":1269610200,"date":"2010-03-26","index":671,"close":20.28,"high":20.4,"low":19.34,"open":19.51,"volume":5041600},{"timestamp":1269869400,"date":"2010-03-29","index":672,"close":20.61,"high":20.67,"low":19.85,"open":20.45,"volume":3021000},{"timestamp":1269955800,"date":"2010-03-30","index":673,"close":20.95,"high":21.2,"low":20.35,"open":20.61,"volume":2444800},{"timestamp":1270042200,"date":"2010-03-31","index":674,"close":20.74,"high":20.98,"low":20.57,"open":20.71,"volume":1333600},{"timestamp":1270128600,"date":"2010-04-01","index":675,"close":20.84,"high":21.04,"low":20.57,"open":20.82,"volume":1410800},{"timestamp":1270474200,"date":"2010-04-05","index":676,"close":21.28,"high":21.34,"low":20.88,"open":21.02,"volume":1973200},{"timestamp":1270560600,"date":"2010-04-06","index":677,"close":21.54,"high":21.64,"low":21.17,"open":21.33,"volume":1890000},{"timestamp":1270647000,"date":"2010-04-07","index":678,"close":21.29,"high":21.68,"low":21.12,"open":21.55,"volume":1448200},{"timestamp":1270733400,"date":"2010-04-08","index":679,"close":21.43,"high":21.66,"low":21.11,"open":21.25,"volume":2291000},{"timestamp":1270819800,"date":"2010-04-09","index":680,"close":21.83,"high":21.83,"low":21.25,"open":21.53,"volume":1446000}]},{"date":"2009-12-09","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1258986600,"date":"2009-11-23","index":587,"close":13.26,"high":13.73,"low":13.22,"open":13.41,"volume":1093600},{"timestamp":1259073000,"date":"2009-11-24","index":588,"close":13.2,"high":13.29,"low":12.91,"open":13.29,"volume":695200},{"timestamp":1259159400,"date":"2009-11-25","index":589,"close":13.51,"high":13.63,"low":13.26,"open":13.37,"volume":625200},{"timestamp":1259332200,"date":"2009-11-27","index":590,"close":13.22,"high":13.51,"low":12.94,"open":12.95,"volume":354400},{"timestamp":1259591400,"date":"2009-11-30","index":591,"close":13.09,"high":13.22,"low":12.73,"open":13.15,"volume":935800},{"timestamp":1259677800,"date":"2009-12-01","index":592,"close":13.38,"high":13.63,"low":13.1,"open":13.1,"volume":829400},{"timestamp":1259764200,"date":"2009-12-02","index":593,"close":13.28,"high":13.68,"low":13.24,"open":13.36,"volume":793400},{"timestamp":1259850600,"date":"2009-12-03","index":594,"close":12.96,"high":13.38,"low":12.95,"open":13.38,"volume":1378200},{"timestamp":1259937000,"date":"2009-12-04","index":595,"close":13.52,"high":13.59,"low":13,"open":13.3,"volume":1330000},{"timestamp":1260196200,"date":"2009-12-07","index":596,"close":13.66,"high":13.74,"low":13.48,"open":13.48,"volume":1267800},{"timestamp":1260282600,"date":"2009-12-08","index":597,"close":13.4,"high":13.63,"low":13.36,"open":13.48,"volume":1040400}],"post":[{"timestamp":1260369000,"date":"2009-12-09","index":598,"close":13.84,"high":13.99,"low":13.22,"open":13.41,"volume":3625800},{"timestamp":1260455400,"date":"2009-12-10","index":599,"close":13.36,"high":14.3,"low":13.08,"open":14.07,"volume":5161000},{"timestamp":1260541800,"date":"2009-12-11","index":600,"close":13.59,"high":13.73,"low":13.31,"open":13.42,"volume":1721000},{"timestamp":1260801000,"date":"2009-12-14","index":601,"close":13.86,"high":13.93,"low":13.38,"open":13.73,"volume":1262200},{"timestamp":1260887400,"date":"2009-12-15","index":602,"close":13.87,"high":14.13,"low":13.61,"open":13.74,"volume":828800},{"timestamp":1260973800,"date":"2009-12-16","index":603,"close":13.96,"high":14.13,"low":13.85,"open":14.06,"volume":843000},{"timestamp":1261060200,"date":"2009-12-17","index":604,"close":13.67,"high":13.93,"low":13.44,"open":13.89,"volume":732400},{"timestamp":1261146600,"date":"2009-12-18","index":605,"close":13.75,"high":13.82,"low":13.42,"open":13.75,"volume":1198400},{"timestamp":1261405800,"date":"2009-12-21","index":606,"close":14.15,"high":14.35,"low":13.73,"open":13.8,"volume":1262800},{"timestamp":1261492200,"date":"2009-12-22","index":607,"close":15.03,"high":15.1,"low":14.31,"open":14.32,"volume":3885400},{"timestamp":1261578600,"date":"2009-12-23","index":608,"close":15.07,"high":15.25,"low":14.72,"open":15.21,"volume":1738600}]},{"date":"2009-09-10","estimated":0.05,"reported":0.07,"pre":[{"timestamp":1251207000,"date":"2009-08-25","index":524,"close":10.03,"high":10.11,"low":9.74,"open":9.86,"volume":850800},{"timestamp":1251293400,"date":"2009-08-26","index":525,"close":10,"high":10.48,"low":9.76,"open":10.01,"volume":1343000},{"timestamp":1251379800,"date":"2009-08-27","index":526,"close":10.03,"high":10.17,"low":9.65,"open":9.93,"volume":1083600},{"timestamp":1251466200,"date":"2009-08-28","index":527,"close":10.02,"high":10.25,"low":9.97,"open":10.16,"volume":430000},{"timestamp":1251725400,"date":"2009-08-31","index":528,"close":10.03,"high":10.09,"low":9.73,"open":9.91,"volume":867800},{"timestamp":1251811800,"date":"2009-09-01","index":529,"close":9.81,"high":10.44,"low":9.73,"open":9.93,"volume":2145600},{"timestamp":1251898200,"date":"2009-09-02","index":530,"close":9.58,"high":9.95,"low":9.4,"open":9.73,"volume":1016800},{"timestamp":1251984600,"date":"2009-09-03","index":531,"close":9.9,"high":9.9,"low":9.5,"open":9.62,"volume":451600},{"timestamp":1252071000,"date":"2009-09-04","index":532,"close":9.98,"high":10,"low":9.71,"open":9.85,"volume":530000},{"timestamp":1252416600,"date":"2009-09-08","index":533,"close":10.46,"high":10.5,"low":10.05,"open":10.05,"volume":1161200},{"timestamp":1252503000,"date":"2009-09-09","index":534,"close":10.81,"high":11.03,"low":10.36,"open":10.55,"volume":1493000}],"post":[{"timestamp":1252589400,"date":"2009-09-10","index":535,"close":10.88,"high":11.5,"low":10.84,"open":11.24,"volume":2821800},{"timestamp":1252675800,"date":"2009-09-11","index":536,"close":11.56,"high":11.57,"low":10.84,"open":11.15,"volume":2216400},{"timestamp":1252935000,"date":"2009-09-14","index":537,"close":11.75,"high":11.75,"low":11.29,"open":11.43,"volume":1120800},{"timestamp":1253021400,"date":"2009-09-15","index":538,"close":11.96,"high":11.97,"low":11.73,"open":11.73,"volume":1462800},{"timestamp":1253107800,"date":"2009-09-16","index":539,"close":12.25,"high":12.28,"low":11.91,"open":12.05,"volume":1076800},{"timestamp":1253194200,"date":"2009-09-17","index":540,"close":12.09,"high":12.57,"low":12.02,"open":12.26,"volume":784800},{"timestamp":1253280600,"date":"2009-09-18","index":541,"close":12.22,"high":12.35,"low":12.01,"open":12.14,"volume":1082600},{"timestamp":1253539800,"date":"2009-09-21","index":542,"close":12.06,"high":12.27,"low":11.82,"open":12.18,"volume":1041400},{"timestamp":1253626200,"date":"2009-09-22","index":543,"close":12,"high":12.32,"low":11.98,"open":12.19,"volume":1123200},{"timestamp":1253712600,"date":"2009-09-23","index":544,"close":11.77,"high":12.14,"low":11.74,"open":12.02,"volume":743000},{"timestamp":1253799000,"date":"2009-09-24","index":545,"close":11.28,"high":12.03,"low":11.28,"open":11.89,"volume":1040400}]},{"date":"2009-06-11","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1243431000,"date":"2009-05-27","index":461,"close":6.14,"high":6.34,"low":6.11,"open":6.13,"volume":2170600},{"timestamp":1243517400,"date":"2009-05-28","index":462,"close":5.99,"high":6.28,"low":5.86,"open":6.19,"volume":1331000},{"timestamp":1243603800,"date":"2009-05-29","index":463,"close":6.32,"high":6.32,"low":6.08,"open":6.11,"volume":1954800},{"timestamp":1243863000,"date":"2009-06-01","index":464,"close":7.21,"high":7.39,"low":6.51,"open":6.51,"volume":4370000},{"timestamp":1243949400,"date":"2009-06-02","index":465,"close":7.03,"high":7.23,"low":6.88,"open":7.07,"volume":947600},{"timestamp":1244035800,"date":"2009-06-03","index":466,"close":6.7,"high":6.95,"low":6.55,"open":6.9,"volume":1491800},{"timestamp":1244122200,"date":"2009-06-04","index":467,"close":7.04,"high":7.11,"low":6.68,"open":6.83,"volume":1154000},{"timestamp":1244208600,"date":"2009-06-05","index":468,"close":6.99,"high":7.18,"low":6.75,"open":7.12,"volume":1208400},{"timestamp":1244467800,"date":"2009-06-08","index":469,"close":6.89,"high":6.98,"low":6.74,"open":6.93,"volume":1932800},{"timestamp":1244554200,"date":"2009-06-09","index":470,"close":7.24,"high":7.34,"low":6.93,"open":6.93,"volume":1613600},{"timestamp":1244640600,"date":"2009-06-10","index":471,"close":7.61,"high":7.7,"low":7.34,"open":7.34,"volume":2975600}],"post":[{"timestamp":1244727000,"date":"2009-06-11","index":472,"close":6.67,"high":7.38,"low":6.51,"open":6.92,"volume":9788400},{"timestamp":1244813400,"date":"2009-06-12","index":473,"close":7.11,"high":7.14,"low":6.82,"open":7.09,"volume":4394000},{"timestamp":1245072600,"date":"2009-06-15","index":474,"close":6.91,"high":7.03,"low":6.7,"open":7.01,"volume":2027800},{"timestamp":1245159000,"date":"2009-06-16","index":475,"close":6.49,"high":6.99,"low":6.41,"open":6.9,"volume":1801000},{"timestamp":1245245400,"date":"2009-06-17","index":476,"close":6.57,"high":6.72,"low":6.17,"open":6.55,"volume":3145000},{"timestamp":1245331800,"date":"2009-06-18","index":477,"close":6.61,"high":6.75,"low":6.38,"open":6.58,"volume":2764000},{"timestamp":1245418200,"date":"2009-06-19","index":478,"close":6.71,"high":6.99,"low":6.65,"open":6.76,"volume":3182600},{"timestamp":1245677400,"date":"2009-06-22","index":479,"close":6.34,"high":6.6,"low":6.32,"open":6.6,"volume":2739000},{"timestamp":1245763800,"date":"2009-06-23","index":480,"close":6.09,"high":6.45,"low":6.05,"open":6.34,"volume":1446800},{"timestamp":1245850200,"date":"2009-06-24","index":481,"close":6.18,"high":6.28,"low":6.1,"open":6.1,"volume":1469800},{"timestamp":1245936600,"date":"2009-06-25","index":482,"close":6.38,"high":6.39,"low":6.07,"open":6.14,"volume":2041200}]},{"date":"2009-03-26","estimated":0.07,"reported":0.1,"pre":[{"timestamp":1236778200,"date":"2009-03-11","index":408,"close":2.68,"high":2.83,"low":2.47,"open":2.54,"volume":1198000},{"timestamp":1236864600,"date":"2009-03-12","index":409,"close":3.1,"high":3.19,"low":2.61,"open":2.72,"volume":1369000},{"timestamp":1236951000,"date":"2009-03-13","index":410,"close":3.18,"high":3.25,"low":3.04,"open":3.14,"volume":763800},{"timestamp":1237210200,"date":"2009-03-16","index":411,"close":3.01,"high":3.26,"low":2.99,"open":3.23,"volume":532000},{"timestamp":1237296600,"date":"2009-03-17","index":412,"close":2.97,"high":3.09,"low":2.9,"open":3.01,"volume":874400},{"timestamp":1237383000,"date":"2009-03-18","index":413,"close":3.24,"high":3.28,"low":2.97,"open":3.04,"volume":574200},{"timestamp":1237469400,"date":"2009-03-19","index":414,"close":3.38,"high":3.44,"low":3.25,"open":3.25,"volume":753600},{"timestamp":1237555800,"date":"2009-03-20","index":415,"close":3.21,"high":3.43,"low":3.07,"open":3.42,"volume":1075200},{"timestamp":1237815000,"date":"2009-03-23","index":416,"close":3.18,"high":3.32,"low":3.08,"open":3.28,"volume":1522000},{"timestamp":1237901400,"date":"2009-03-24","index":417,"close":3.27,"high":3.32,"low":3.07,"open":3.13,"volume":1827200},{"timestamp":1237987800,"date":"2009-03-25","index":418,"close":3.33,"high":3.38,"low":3.2,"open":3.34,"volume":1392800}],"post":[{"timestamp":1238074200,"date":"2009-03-26","index":419,"close":3.84,"high":3.87,"low":3.45,"open":3.45,"volume":2560200},{"timestamp":1238160600,"date":"2009-03-27","index":420,"close":4.18,"high":4.44,"low":3.88,"open":3.95,"volume":3935600},{"timestamp":1238419800,"date":"2009-03-30","index":421,"close":4.14,"high":4.3,"low":3.98,"open":4.13,"volume":1455800},{"timestamp":1238506200,"date":"2009-03-31","index":422,"close":4.33,"high":4.61,"low":4.13,"open":4.3,"volume":1142000},{"timestamp":1238592600,"date":"2009-04-01","index":423,"close":4.66,"high":4.75,"low":4.44,"open":4.44,"volume":2300800},{"timestamp":1238679000,"date":"2009-04-02","index":424,"close":5.01,"high":5.04,"low":4.7,"open":4.84,"volume":2049000},{"timestamp":1238765400,"date":"2009-04-03","index":425,"close":5.1,"high":5.22,"low":4.78,"open":4.78,"volume":986200},{"timestamp":1239024600,"date":"2009-04-06","index":426,"close":4.93,"high":5.06,"low":4.86,"open":5.06,"volume":603800},{"timestamp":1239111000,"date":"2009-04-07","index":427,"close":4.55,"high":4.88,"low":4.49,"open":4.83,"volume":1028000},{"timestamp":1239197400,"date":"2009-04-08","index":428,"close":4.86,"high":5.24,"low":4.49,"open":4.54,"volume":2003800},{"timestamp":1239283800,"date":"2009-04-09","index":429,"close":5.42,"high":5.57,"low":4.99,"open":5,"volume":1294200}]},{"date":"2008-12-11","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1227623400,"date":"2008-11-25","index":337,"close":4.43,"high":4.57,"low":3.93,"open":4.57,"volume":838200},{"timestamp":1227709800,"date":"2008-11-26","index":338,"close":4.78,"high":4.85,"low":4.15,"open":4.27,"volume":652600},{"timestamp":1227882600,"date":"2008-11-28","index":339,"close":4.91,"high":4.91,"low":4.63,"open":4.71,"volume":127000},{"timestamp":1228141800,"date":"2008-12-01","index":340,"close":4.18,"high":4.89,"low":4.18,"open":4.82,"volume":797400},{"timestamp":1228228200,"date":"2008-12-02","index":341,"close":4.19,"high":4.52,"low":4.09,"open":4.3,"volume":532600},{"timestamp":1228314600,"date":"2008-12-03","index":342,"close":4.64,"high":4.7,"low":4.03,"open":4.05,"volume":987400},{"timestamp":1228401000,"date":"2008-12-04","index":343,"close":4.78,"high":5.26,"low":4.5,"open":4.54,"volume":1285800},{"timestamp":1228487400,"date":"2008-12-05","index":344,"close":5.39,"high":5.43,"low":4.39,"open":4.68,"volume":1130000},{"timestamp":1228746600,"date":"2008-12-08","index":345,"close":5.66,"high":5.94,"low":5.2,"open":5.5,"volume":1147400},{"timestamp":1228833000,"date":"2008-12-09","index":346,"close":4.91,"high":5.51,"low":4.82,"open":5.36,"volume":1285400},{"timestamp":1228919400,"date":"2008-12-10","index":347,"close":5.23,"high":5.29,"low":4.76,"open":5,"volume":1278400}],"post":[{"timestamp":1229005800,"date":"2008-12-11","index":348,"close":3.54,"high":4.22,"low":3.49,"open":4.11,"volume":8043800},{"timestamp":1229092200,"date":"2008-12-12","index":349,"close":3.72,"high":3.78,"low":3.41,"open":3.49,"volume":2694000},{"timestamp":1229351400,"date":"2008-12-15","index":350,"close":3.57,"high":3.89,"low":3.51,"open":3.82,"volume":1110600},{"timestamp":1229437800,"date":"2008-12-16","index":351,"close":3.69,"high":3.88,"low":3.57,"open":3.88,"volume":1555800},{"timestamp":1229524200,"date":"2008-12-17","index":352,"close":3.77,"high":3.85,"low":3.59,"open":3.7,"volume":2693200},{"timestamp":1229610600,"date":"2008-12-18","index":353,"close":3.91,"high":3.97,"low":3.68,"open":3.85,"volume":1630800},{"timestamp":1229697000,"date":"2008-12-19","index":354,"close":4.09,"high":4.16,"low":3.89,"open":4.05,"volume":1620800},{"timestamp":1229956200,"date":"2008-12-22","index":355,"close":4.11,"high":4.11,"low":3.72,"open":4.08,"volume":1405600},{"timestamp":1230042600,"date":"2008-12-23","index":356,"close":3.9,"high":4.14,"low":3.79,"open":4.13,"volume":1146000},{"timestamp":1230129000,"date":"2008-12-24","index":357,"close":3.84,"high":3.98,"low":3.83,"open":3.88,"volume":455200},{"timestamp":1230301800,"date":"2008-12-26","index":358,"close":3.7,"high":3.88,"low":3.66,"open":3.85,"volume":721200}]},{"date":"2008-09-11","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1219757400,"date":"2008-08-26","index":273,"close":9.13,"high":9.23,"low":8.73,"open":9.02,"volume":2378800},{"timestamp":1219843800,"date":"2008-08-27","index":274,"close":9.49,"high":9.49,"low":8.93,"open":9.12,"volume":1326000},{"timestamp":1219930200,"date":"2008-08-28","index":275,"close":9.91,"high":10.05,"low":9.41,"open":9.5,"volume":2786600},{"timestamp":1220016600,"date":"2008-08-29","index":276,"close":9.69,"high":10.02,"low":9.55,"open":9.9,"volume":1106200},{"timestamp":1220362200,"date":"2008-09-02","index":277,"close":9.45,"high":10.02,"low":9.31,"open":9.94,"volume":2389400},{"timestamp":1220448600,"date":"2008-09-03","index":278,"close":9.51,"high":9.69,"low":9.27,"open":9.53,"volume":1852200},{"timestamp":1220535000,"date":"2008-09-04","index":279,"close":9.03,"high":9.45,"low":9.02,"open":9.45,"volume":1785000},{"timestamp":1220621400,"date":"2008-09-05","index":280,"close":9.33,"high":9.43,"low":8.95,"open":9.03,"volume":1972800},{"timestamp":1220880600,"date":"2008-09-08","index":281,"close":9.15,"high":9.98,"low":8.87,"open":9.52,"volume":1224600},{"timestamp":1220967000,"date":"2008-09-09","index":282,"close":9.1,"high":9.37,"low":9,"open":9.04,"volume":2620000},{"timestamp":1221053400,"date":"2008-09-10","index":283,"close":9,"high":9.16,"low":8.9,"open":9.13,"volume":3864200}],"post":[{"timestamp":1221139800,"date":"2008-09-11","index":284,"close":10.3,"high":10.48,"low":8.3,"open":8.74,"volume":8624600},{"timestamp":1221226200,"date":"2008-09-12","index":285,"close":11.09,"high":11.4,"low":10.46,"open":10.63,"volume":5101400},{"timestamp":1221485400,"date":"2008-09-15","index":286,"close":10.19,"high":10.98,"low":9.98,"open":10.65,"volume":2422600},{"timestamp":1221571800,"date":"2008-09-16","index":287,"close":10.97,"high":10.99,"low":9.6,"open":10.19,"volume":2512000},{"timestamp":1221658200,"date":"2008-09-17","index":288,"close":11.33,"high":11.75,"low":10.27,"open":10.65,"volume":4428600},{"timestamp":1221744600,"date":"2008-09-18","index":289,"close":12.32,"high":12.38,"low":10.82,"open":11.56,"volume":2975400},{"timestamp":1221831000,"date":"2008-09-19","index":290,"close":12.43,"high":13.99,"low":11.77,"open":13.48,"volume":5480800},{"timestamp":1222090200,"date":"2008-09-22","index":291,"close":11.88,"high":12.43,"low":11.56,"open":12.17,"volume":1952400},{"timestamp":1222176600,"date":"2008-09-23","index":292,"close":11.66,"high":12.38,"low":11.38,"open":11.88,"volume":2534800},{"timestamp":1222263000,"date":"2008-09-24","index":293,"close":11.5,"high":11.99,"low":11.38,"open":11.67,"volume":1392600},{"timestamp":1222349400,"date":"2008-09-25","index":294,"close":12.02,"high":12.05,"low":11.13,"open":11.38,"volume":1170800}]},{"date":"2008-06-02","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1210858200,"date":"2008-05-15","index":202,"close":18.32,"high":18.46,"low":17.5,"open":17.5,"volume":1987200},{"timestamp":1210944600,"date":"2008-05-16","index":203,"close":18.27,"high":18.67,"low":18.08,"open":18.08,"volume":1644400},{"timestamp":1211203800,"date":"2008-05-19","index":204,"close":17.8,"high":18.47,"low":17.64,"open":18.28,"volume":1218400},{"timestamp":1211290200,"date":"2008-05-20","index":205,"close":17.17,"high":18.17,"low":16.84,"open":18.17,"volume":2075400},{"timestamp":1211376600,"date":"2008-05-21","index":206,"close":16.1,"high":17.23,"low":15.85,"open":16.96,"volume":1886200},{"timestamp":1211463000,"date":"2008-05-22","index":207,"close":16.08,"high":16.71,"low":15.83,"open":16.49,"volume":1216600},{"timestamp":1211549400,"date":"2008-05-23","index":208,"close":15.43,"high":16.25,"low":15.4,"open":16.13,"volume":1053800},{"timestamp":1211895000,"date":"2008-05-27","index":209,"close":15.32,"high":15.98,"low":15.15,"open":15.49,"volume":2309000},{"timestamp":1211981400,"date":"2008-05-28","index":210,"close":16.06,"high":16.06,"low":14.86,"open":15.4,"volume":1562600},{"timestamp":1212067800,"date":"2008-05-29","index":211,"close":16.65,"high":16.83,"low":15.88,"open":15.88,"volume":1677200},{"timestamp":1212154200,"date":"2008-05-30","index":212,"close":15.99,"high":16.95,"low":15.76,"open":16.51,"volume":3026600}],"post":[{"timestamp":1212413400,"date":"2008-06-02","index":213,"close":16.11,"high":16.87,"low":16,"open":16.36,"volume":5097600},{"timestamp":1212499800,"date":"2008-06-03","index":214,"close":15.13,"high":15.63,"low":14.53,"open":14.8,"volume":7582200},{"timestamp":1212586200,"date":"2008-06-04","index":215,"close":14.29,"high":15.14,"low":14.15,"open":15,"volume":2872000},{"timestamp":1212672600,"date":"2008-06-05","index":216,"close":14.83,"high":14.95,"low":14.19,"open":14.39,"volume":2174600},{"timestamp":1212759000,"date":"2008-06-06","index":217,"close":14.54,"high":14.74,"low":14.2,"open":14.74,"volume":2806200},{"timestamp":1213018200,"date":"2008-06-09","index":218,"close":14.05,"high":14.54,"low":13.75,"open":14.52,"volume":3045000},{"timestamp":1213104600,"date":"2008-06-10","index":219,"close":14.5,"high":14.64,"low":13.85,"open":13.9,"volume":2225400},{"timestamp":1213191000,"date":"2008-06-11","index":220,"close":13.9,"high":14.4,"low":13.23,"open":14.39,"volume":5070600},{"timestamp":1213277400,"date":"2008-06-12","index":221,"close":14.18,"high":14.52,"low":13.88,"open":14.35,"volume":1820600},{"timestamp":1213363800,"date":"2008-06-13","index":222,"close":14.01,"high":14.64,"low":13.65,"open":14.02,"volume":1809400},{"timestamp":1213623000,"date":"2008-06-16","index":223,"close":14.23,"high":14.34,"low":13.84,"open":14.14,"volume":1943000}]},{"date":"2008-04-02","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1205760600,"date":"2008-03-17","index":160,"close":13,"high":13,"low":12.57,"open":12.94,"volume":866800},{"timestamp":1205847000,"date":"2008-03-18","index":161,"close":13.39,"high":14.07,"low":12.76,"open":13.2,"volume":2041000},{"timestamp":1205933400,"date":"2008-03-19","index":162,"close":13.16,"high":14,"low":13.06,"open":13.43,"volume":931800},{"timestamp":1206019800,"date":"2008-03-20","index":163,"close":13.82,"high":13.99,"low":13.09,"open":13.91,"volume":2218400},{"timestamp":1206365400,"date":"2008-03-24","index":164,"close":15.56,"high":15.66,"low":13.97,"open":14,"volume":2104600},{"timestamp":1206451800,"date":"2008-03-25","index":165,"close":15.57,"high":15.63,"low":14.9,"open":15.5,"volume":984600},{"timestamp":1206538200,"date":"2008-03-26","index":166,"close":16.34,"high":16.51,"low":15.38,"open":15.4,"volume":2237200},{"timestamp":1206624600,"date":"2008-03-27","index":167,"close":15.81,"high":17,"low":15.81,"open":16.5,"volume":1507600},{"timestamp":1206711000,"date":"2008-03-28","index":168,"close":14.73,"high":15.99,"low":14.59,"open":15.87,"volume":1273800},{"timestamp":1206970200,"date":"2008-03-31","index":169,"close":14.22,"high":15.15,"low":13.9,"open":14.65,"volume":1856800},{"timestamp":1207056600,"date":"2008-04-01","index":170,"close":15.78,"high":16.02,"low":14.49,"open":14.63,"volume":3353600}],"post":[{"timestamp":1207143000,"date":"2008-04-02","index":171,"close":15.4,"high":17.22,"low":14.97,"open":14.98,"volume":6623000},{"timestamp":1207229400,"date":"2008-04-03","index":172,"close":16.22,"high":16.32,"low":15.48,"open":15.6,"volume":1574400},{"timestamp":1207315800,"date":"2008-04-04","index":173,"close":16.87,"high":16.94,"low":16.25,"open":16.55,"volume":2205800},{"timestamp":1207575000,"date":"2008-04-07","index":174,"close":16.58,"high":17,"low":16.19,"open":17,"volume":2080200},{"timestamp":1207661400,"date":"2008-04-08","index":175,"close":16.57,"high":16.61,"low":15.86,"open":16.46,"volume":784000},{"timestamp":1207747800,"date":"2008-04-09","index":176,"close":16.3,"high":16.58,"low":15.77,"open":16.5,"volume":1406200},{"timestamp":1207834200,"date":"2008-04-10","index":177,"close":16.33,"high":16.49,"low":15.91,"open":16.08,"volume":1386800},{"timestamp":1207920600,"date":"2008-04-11","index":178,"close":15.54,"high":16.17,"low":15.43,"open":16.17,"volume":1778600},{"timestamp":1208179800,"date":"2008-04-14","index":179,"close":14.9,"high":15.44,"low":14.59,"open":15.04,"volume":3494200},{"timestamp":1208266200,"date":"2008-04-15","index":180,"close":14.9,"high":15.24,"low":14.13,"open":15.24,"volume":2017000},{"timestamp":1208352600,"date":"2008-04-16","index":181,"close":15.38,"high":15.48,"low":14.48,"open":15.16,"volume":1857600}]},{"date":"2007-11-29","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1194964200,"date":"2007-11-13","index":76,"close":21.75,"high":21.75,"low":20,"open":20.32,"volume":1707200},{"timestamp":1195050600,"date":"2007-11-14","index":77,"close":22.15,"high":22.36,"low":19.88,"open":20.42,"volume":5428400},{"timestamp":1195137000,"date":"2007-11-15","index":78,"close":20.75,"high":22.32,"low":20.6,"open":21.54,"volume":1471200},{"timestamp":1195223400,"date":"2007-11-16","index":79,"close":20.87,"high":22.25,"low":20.09,"open":21,"volume":1200600},{"timestamp":1195482600,"date":"2007-11-19","index":80,"close":19.1,"high":20.72,"low":18.66,"open":20.5,"volume":1558000},{"timestamp":1195569000,"date":"2007-11-20","index":81,"close":17.74,"high":19.84,"low":17.44,"open":19.02,"volume":1902000},{"timestamp":1195655400,"date":"2007-11-21","index":82,"close":18.89,"high":19.33,"low":16.9,"open":17.52,"volume":1914000},{"timestamp":1195828200,"date":"2007-11-23","index":83,"close":19.57,"high":19.66,"low":18.88,"open":19.5,"volume":384000},{"timestamp":1196087400,"date":"2007-11-26","index":84,"close":19.06,"high":20,"low":18.82,"open":19.73,"volume":1026600},{"timestamp":1196173800,"date":"2007-11-27","index":85,"close":19.3,"high":19.5,"low":18.94,"open":19.33,"volume":997400},{"timestamp":1196260200,"date":"2007-11-28","index":86,"close":20.25,"high":21.31,"low":19.54,"open":19.54,"volume":1989000}],"post":[{"timestamp":1196346600,"date":"2007-11-29","index":87,"close":20.77,"high":22.19,"low":20.05,"open":21.66,"volume":3748800},{"timestamp":1196433000,"date":"2007-11-30","index":88,"close":18.33,"high":21.74,"low":18.33,"open":21.73,"volume":3652800},{"timestamp":1196692200,"date":"2007-12-03","index":89,"close":19.49,"high":19.99,"low":18.5,"open":18.65,"volume":1909800},{"timestamp":1196778600,"date":"2007-12-04","index":90,"close":18.83,"high":19.65,"low":18.63,"open":19.26,"volume":1061800},{"timestamp":1196865000,"date":"2007-12-05","index":91,"close":19.56,"high":19.68,"low":18.96,"open":19.2,"volume":1213000},{"timestamp":1196951400,"date":"2007-12-06","index":92,"close":20,"high":20.23,"low":19.58,"open":19.6,"volume":729400},{"timestamp":1197037800,"date":"2007-12-07","index":93,"close":20.92,"high":20.98,"low":20.15,"open":20.15,"volume":849800},{"timestamp":1197297000,"date":"2007-12-10","index":94,"close":21.8,"high":21.87,"low":21.02,"open":21.12,"volume":1229000},{"timestamp":1197383400,"date":"2007-12-11","index":95,"close":23.5,"high":24.25,"low":21.76,"open":21.8,"volume":4379600},{"timestamp":1197469800,"date":"2007-12-12","index":96,"close":23.23,"high":24.78,"low":22.57,"open":23.93,"volume":1825000},{"timestamp":1197556200,"date":"2007-12-13","index":97,"close":23.58,"high":23.64,"low":22.29,"open":22.92,"volume":955400}]},{"date":"2007-09-10","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1187875800,"date":"2007-08-23","index":19,"close":16.9,"high":17.62,"low":16.81,"open":17.62,"volume":619000},{"timestamp":1187962200,"date":"2007-08-24","index":20,"close":17.18,"high":17.25,"low":16.65,"open":17.11,"volume":354200},{"timestamp":1188221400,"date":"2007-08-27","index":21,"close":16.52,"high":17.25,"low":16.43,"open":17.25,"volume":375000},{"timestamp":1188307800,"date":"2007-08-28","index":22,"close":16.15,"high":16.49,"low":16.04,"open":16.46,"volume":637000},{"timestamp":1188394200,"date":"2007-08-29","index":23,"close":16.75,"high":16.88,"low":16.17,"open":16.17,"volume":1069600},{"timestamp":1188480600,"date":"2007-08-30","index":24,"close":16.78,"high":16.9,"low":16.19,"open":16.19,"volume":682200},{"timestamp":1188567000,"date":"2007-08-31","index":25,"close":17.03,"high":17.39,"low":16.83,"open":16.9,"volume":776200},{"timestamp":1188912600,"date":"2007-09-04","index":26,"close":17.48,"high":17.63,"low":17,"open":17,"volume":665400},{"timestamp":1188999000,"date":"2007-09-05","index":27,"close":17.42,"high":17.6,"low":16.66,"open":17.44,"volume":621400},{"timestamp":1189085400,"date":"2007-09-06","index":28,"close":18.48,"high":18.62,"low":17.14,"open":17.63,"volume":1376800},{"timestamp":1189171800,"date":"2007-09-07","index":29,"close":17.95,"high":18.3,"low":17.38,"open":17.77,"volume":1053600}],"post":[{"timestamp":1189431000,"date":"2007-09-10","index":30,"close":18.33,"high":18.49,"low":17.82,"open":18.49,"volume":1852400},{"timestamp":1189517400,"date":"2007-09-11","index":31,"close":17.81,"high":18.22,"low":17.18,"open":17.25,"volume":2988400},{"timestamp":1189603800,"date":"2007-09-12","index":32,"close":17.92,"high":18.26,"low":17.53,"open":17.59,"volume":674000},{"timestamp":1189690200,"date":"2007-09-13","index":33,"close":17.51,"high":18.36,"low":17.42,"open":18.36,"volume":563400},{"timestamp":1189776600,"date":"2007-09-14","index":34,"close":17.09,"high":17.8,"low":16.75,"open":17.36,"volume":887400},{"timestamp":1190035800,"date":"2007-09-17","index":35,"close":17.35,"high":17.4,"low":16.67,"open":17.4,"volume":673600},{"timestamp":1190122200,"date":"2007-09-18","index":36,"close":18.1,"high":18.11,"low":17.25,"open":17.35,"volume":656200},{"timestamp":1190208600,"date":"2007-09-19","index":37,"close":19.67,"high":20.18,"low":18.15,"open":18.38,"volume":3555600},{"timestamp":1190295000,"date":"2007-09-20","index":38,"close":19.9,"high":20.67,"low":19.5,"open":19.87,"volume":1844000},{"timestamp":1190381400,"date":"2007-09-21","index":39,"close":19.94,"high":20.95,"low":19.94,"open":20.94,"volume":2671600},{"timestamp":1190640600,"date":"2007-09-24","index":40,"close":19.68,"high":20.74,"low":19.52,"open":20.55,"volume":1133200}]}]
diff --git a/data/LULU_partial.json b/data/LULU_partial.json
index fe51488c7..463ee6c6a 100644
--- a/data/LULU_partial.json
+++ b/data/LULU_partial.json
@@ -1 +1 @@
-[]
+[{"date":"2025-08-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-05","estimated":2.68,"reported":null,"pre":[],"post":[]},{"date":"2024-08-29","estimated":2.93,"reported":3.15,"pre":[{"timestamp":1723642200,"date":"2024-08-14","index":4291,"close":240.49,"high":244.5,"low":240.36,"open":243,"volume":1157700},{"timestamp":1723728600,"date":"2024-08-15","index":4292,"close":256.55,"high":258.34,"low":250.13,"open":250.82,"volume":3213500},{"timestamp":1723815000,"date":"2024-08-16","index":4293,"close":258.1,"high":259.9,"low":254.01,"open":258.2,"volume":2090200},{"timestamp":1724074200,"date":"2024-08-19","index":4294,"close":259.12,"high":263,"low":258.42,"open":259.6,"volume":2061000},{"timestamp":1724160600,"date":"2024-08-20","index":4295,"close":260.6,"high":261.32,"low":257.31,"open":259,"volume":1411000},{"timestamp":1724247000,"date":"2024-08-21","index":4296,"close":265.63,"high":270.55,"low":263.59,"open":265.88,"volume":1898100},{"timestamp":1724333400,"date":"2024-08-22","index":4297,"close":263.45,"high":267.3,"low":262.5,"open":265.64,"volume":1613400},{"timestamp":1724419800,"date":"2024-08-23","index":4298,"close":268.55,"high":268.95,"low":264.64,"open":265.11,"volume":1605400},{"timestamp":1724679000,"date":"2024-08-26","index":4299,"close":271.66,"high":275.04,"low":269.26,"open":272.15,"volume":2507200},{"timestamp":1724765400,"date":"2024-08-27","index":4300,"close":271.18,"high":272.33,"low":268.25,"open":270.79,"volume":1955900},{"timestamp":1724851800,"date":"2024-08-28","index":4301,"close":258.83,"high":267.83,"low":255.29,"open":266.68,"volume":2882000}],"post":[{"timestamp":1724938200,"date":"2024-08-29","index":4302,"close":259.01,"high":263.35,"low":258.28,"open":261.86,"volume":4753200},{"timestamp":1725024600,"date":"2024-08-30","index":4303,"close":259.47,"high":270,"low":249.1,"open":269.06,"volume":7373300},{"timestamp":1725370200,"date":"2024-09-03","index":4304,"close":258.08,"high":261.77,"low":251.75,"open":258.26,"volume":3072000},{"timestamp":1725456600,"date":"2024-09-04","index":4305,"close":255.51,"high":257.49,"low":251.76,"open":254.24,"volume":2415300},{"timestamp":1725543000,"date":"2024-09-05","index":4306,"close":253.7,"high":257.77,"low":252.5,"open":255.84,"volume":1939000},{"timestamp":1725629400,"date":"2024-09-06","index":4307,"close":253.84,"high":265.9,"low":250.65,"open":262.13,"volume":2589500},{"timestamp":1725888600,"date":"2024-09-09","index":4308,"close":248.59,"high":258.18,"low":247.1,"open":253.89,"volume":2031700},{"timestamp":1725975000,"date":"2024-09-10","index":4309,"close":247.18,"high":249.38,"low":244.88,"open":249,"volume":1440500},{"timestamp":1726061400,"date":"2024-09-11","index":4310,"close":255.2,"high":255.69,"low":243.37,"open":248.05,"volume":1863000},{"timestamp":1726147800,"date":"2024-09-12","index":4311,"close":260.14,"high":260.39,"low":253.97,"open":254.02,"volume":1819900},{"timestamp":1726234200,"date":"2024-09-13","index":4312,"close":266.76,"high":268.78,"low":260.91,"open":261.01,"volume":1783200}]},{"date":"2024-06-05","estimated":2.38,"reported":2.54,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":4232,"close":327.07,"high":334.21,"low":323.66,"open":334.21,"volume":3629200},{"timestamp":1716298200,"date":"2024-05-21","index":4233,"close":322.98,"high":328.29,"low":322.15,"open":327.35,"volume":2225100},{"timestamp":1716384600,"date":"2024-05-22","index":4234,"close":299.63,"high":307.92,"low":295.74,"open":306.91,"volume":8918100},{"timestamp":1716471000,"date":"2024-05-23","index":4235,"close":299.74,"high":303.66,"low":295.28,"open":299.65,"volume":3824400},{"timestamp":1716557400,"date":"2024-05-24","index":4236,"close":303.01,"high":306.92,"low":299.74,"open":301.53,"volume":2282200},{"timestamp":1716903000,"date":"2024-05-28","index":4237,"close":295.25,"high":304.42,"low":293.03,"open":304,"volume":2845600},{"timestamp":1716989400,"date":"2024-05-29","index":4238,"close":298.54,"high":301.45,"low":293.36,"open":294,"volume":2604500},{"timestamp":1717075800,"date":"2024-05-30","index":4239,"close":302.9,"high":307.38,"low":299,"open":299.84,"volume":2639400},{"timestamp":1717162200,"date":"2024-05-31","index":4240,"close":311.99,"high":313.33,"low":306.7,"open":307.91,"volume":4260700},{"timestamp":1717421400,"date":"2024-06-03","index":4241,"close":306.62,"high":314.13,"low":305.79,"open":311.26,"volume":2098500},{"timestamp":1717507800,"date":"2024-06-04","index":4242,"close":306.78,"high":309.28,"low":301.34,"open":303.9,"volume":2151200}],"post":[{"timestamp":1717594200,"date":"2024-06-05","index":4243,"close":308.27,"high":308.76,"low":301.05,"open":308.76,"volume":6609400},{"timestamp":1717680600,"date":"2024-06-06","index":4244,"close":323.03,"high":337.76,"low":314.65,"open":337.01,"volume":12294700},{"timestamp":1717767000,"date":"2024-06-07","index":4245,"close":317.86,"high":329.73,"low":316.26,"open":321.19,"volume":4031400},{"timestamp":1718026200,"date":"2024-06-10","index":4246,"close":318.26,"high":322.03,"low":314.01,"open":314.66,"volume":2133400},{"timestamp":1718112600,"date":"2024-06-11","index":4247,"close":318.04,"high":319.7,"low":314.77,"open":315.39,"volume":1760700},{"timestamp":1718199000,"date":"2024-06-12","index":4248,"close":309.81,"high":321.95,"low":307.88,"open":321.89,"volume":2681100},{"timestamp":1718285400,"date":"2024-06-13","index":4249,"close":307.49,"high":309.14,"low":303.87,"open":306.88,"volume":2078400},{"timestamp":1718371800,"date":"2024-06-14","index":4250,"close":306.01,"high":308,"low":303.16,"open":305.12,"volume":1472700},{"timestamp":1718631000,"date":"2024-06-17","index":4251,"close":312.91,"high":313.22,"low":303.75,"open":304.28,"volume":1948900},{"timestamp":1718717400,"date":"2024-06-18","index":4252,"close":313.23,"high":315.5,"low":311.52,"open":312.12,"volume":1836800},{"timestamp":1718890200,"date":"2024-06-20","index":4253,"close":310.77,"high":314.66,"low":310.22,"open":314.38,"volume":1626100}]},{"date":"2024-03-21","estimated":5,"reported":5.29,"pre":[{"timestamp":1709735400,"date":"2024-03-06","index":4180,"close":448.54,"high":452.66,"low":443.52,"open":451.99,"volume":941300},{"timestamp":1709821800,"date":"2024-03-07","index":4181,"close":457.28,"high":461,"low":449.03,"open":449.03,"volume":1078300},{"timestamp":1709908200,"date":"2024-03-08","index":4182,"close":460.39,"high":465.42,"low":457.29,"open":461.27,"volume":754700},{"timestamp":1710163800,"date":"2024-03-11","index":4183,"close":457.76,"high":461.53,"low":453.67,"open":461.53,"volume":729700},{"timestamp":1710250200,"date":"2024-03-12","index":4184,"close":465.28,"high":467.86,"low":458.56,"open":459.48,"volume":841200},{"timestamp":1710336600,"date":"2024-03-13","index":4185,"close":465.55,"high":471.72,"low":465.37,"open":467.93,"volume":799700},{"timestamp":1710423000,"date":"2024-03-14","index":4186,"close":470.01,"high":472.06,"low":462.75,"open":472.06,"volume":1316800},{"timestamp":1710509400,"date":"2024-03-15","index":4187,"close":464.94,"high":470.67,"low":463.16,"open":467.12,"volume":1678100},{"timestamp":1710768600,"date":"2024-03-18","index":4188,"close":459.57,"high":469.69,"low":459.48,"open":465.92,"volume":1261300},{"timestamp":1710855000,"date":"2024-03-19","index":4189,"close":467.27,"high":467.86,"low":454.23,"open":457.69,"volume":1428900},{"timestamp":1710941400,"date":"2024-03-20","index":4190,"close":469.05,"high":469.79,"low":461.92,"open":467.34,"volume":1627800}],"post":[{"timestamp":1711027800,"date":"2024-03-21","index":4191,"close":478.84,"high":480.94,"low":469,"open":472,"volume":4022000},{"timestamp":1711114200,"date":"2024-03-22","index":4192,"close":403.19,"high":418.7,"low":387.11,"open":416.25,"volume":19659900},{"timestamp":1711373400,"date":"2024-03-25","index":4193,"close":388.9,"high":405.09,"low":387.05,"open":405.09,"volume":5122900},{"timestamp":1711459800,"date":"2024-03-26","index":4194,"close":386.14,"high":395.27,"low":385.88,"open":393.59,"volume":2881700},{"timestamp":1711546200,"date":"2024-03-27","index":4195,"close":389.46,"high":394.46,"low":386.47,"open":387.08,"volume":2340500},{"timestamp":1711632600,"date":"2024-03-28","index":4196,"close":390.65,"high":394.32,"low":390.07,"open":390.5,"volume":1699100},{"timestamp":1711978200,"date":"2024-04-01","index":4197,"close":385.2,"high":394,"low":384.02,"open":393.55,"volume":1827500},{"timestamp":1712064600,"date":"2024-04-02","index":4198,"close":378.06,"high":381.64,"low":376.14,"open":380,"volume":2137700},{"timestamp":1712151000,"date":"2024-04-03","index":4199,"close":374.01,"high":379.9,"low":373.81,"open":378.68,"volume":1550800},{"timestamp":1712237400,"date":"2024-04-04","index":4200,"close":357.56,"high":373.34,"low":356.75,"open":373,"volume":4717600},{"timestamp":1712323800,"date":"2024-04-05","index":4201,"close":356.87,"high":360.82,"low":355.23,"open":357.9,"volume":1808200}]},{"date":"2023-12-07","estimated":2.28,"reported":2.53,"pre":[{"timestamp":1700577000,"date":"2023-11-21","index":4109,"close":430.37,"high":431.92,"low":425.75,"open":426.65,"volume":867400},{"timestamp":1700663400,"date":"2023-11-22","index":4110,"close":428.63,"high":435.07,"low":428.19,"open":430.82,"volume":800600},{"timestamp":1700836200,"date":"2023-11-24","index":4111,"close":431.76,"high":432.27,"low":426.35,"open":428.3,"volume":401700},{"timestamp":1701095400,"date":"2023-11-27","index":4112,"close":435.67,"high":437.81,"low":430.05,"open":430.05,"volume":1074800},{"timestamp":1701181800,"date":"2023-11-28","index":4113,"close":427.73,"high":436.66,"low":427.09,"open":435.57,"volume":1353900},{"timestamp":1701268200,"date":"2023-11-29","index":4114,"close":438.35,"high":439.76,"low":428.6,"open":429.2,"volume":1658800},{"timestamp":1701354600,"date":"2023-11-30","index":4115,"close":446.8,"high":448.73,"low":438.6,"open":439.77,"volume":2372000},{"timestamp":1701441000,"date":"2023-12-01","index":4116,"close":466.61,"high":467.63,"low":447.6,"open":447.6,"volume":2454900},{"timestamp":1701700200,"date":"2023-12-04","index":4117,"close":460.76,"high":463.37,"low":452.23,"open":459.2,"volume":2637100},{"timestamp":1701786600,"date":"2023-12-05","index":4118,"close":456.93,"high":462.27,"low":452.53,"open":454.76,"volume":1793500},{"timestamp":1701873000,"date":"2023-12-06","index":4119,"close":460.67,"high":464.06,"low":458.27,"open":459.28,"volume":1387200}],"post":[{"timestamp":1701959400,"date":"2023-12-07","index":4120,"close":464.67,"high":466.63,"low":460.6,"open":460.67,"volume":3243500},{"timestamp":1702045800,"date":"2023-12-08","index":4121,"close":489.64,"high":493.8,"low":448.81,"open":455.88,"volume":7136900},{"timestamp":1702305000,"date":"2023-12-11","index":4122,"close":502.74,"high":507.44,"low":490,"open":493.95,"volume":2799000},{"timestamp":1702391400,"date":"2023-12-12","index":4123,"close":503.65,"high":504.4,"low":495.68,"open":503,"volume":1717100},{"timestamp":1702477800,"date":"2023-12-13","index":4124,"close":504.5,"high":508.43,"low":494.09,"open":502.83,"volume":1698900},{"timestamp":1702564200,"date":"2023-12-14","index":4125,"close":489.3,"high":505.63,"low":487.19,"open":505.06,"volume":2649600},{"timestamp":1702650600,"date":"2023-12-15","index":4126,"close":491.46,"high":492.19,"low":483.81,"open":486.46,"volume":2676900},{"timestamp":1702909800,"date":"2023-12-18","index":4127,"close":501.63,"high":501.72,"low":488.42,"open":490.01,"volume":1230600},{"timestamp":1702996200,"date":"2023-12-19","index":4128,"close":506.86,"high":509.33,"low":502.83,"open":503.58,"volume":1174800},{"timestamp":1703082600,"date":"2023-12-20","index":4129,"close":505.15,"high":511.6,"low":503.95,"open":504.51,"volume":1063000},{"timestamp":1703169000,"date":"2023-12-21","index":4130,"close":511.03,"high":511.27,"low":505.51,"open":507.86,"volume":896600}]},{"date":"2023-08-31","estimated":2.54,"reported":2.68,"pre":[{"timestamp":1692192600,"date":"2023-08-16","index":4041,"close":381.16,"high":389.78,"low":381.08,"open":384.78,"volume":743500},{"timestamp":1692279000,"date":"2023-08-17","index":4042,"close":376.3,"high":384.02,"low":376.04,"open":383.85,"volume":831400},{"timestamp":1692365400,"date":"2023-08-18","index":4043,"close":381.29,"high":382.65,"low":371.45,"open":372.59,"volume":945500},{"timestamp":1692624600,"date":"2023-08-21","index":4044,"close":384.9,"high":385.74,"low":381.34,"open":382.95,"volume":1009200},{"timestamp":1692711000,"date":"2023-08-22","index":4045,"close":379.42,"high":381.53,"low":373.54,"open":380.6,"volume":1122900},{"timestamp":1692797400,"date":"2023-08-23","index":4046,"close":377.71,"high":379.33,"low":368.83,"open":374.96,"volume":1411400},{"timestamp":1692883800,"date":"2023-08-24","index":4047,"close":360.22,"high":379.41,"low":359.81,"open":379.41,"volume":2347100},{"timestamp":1692970200,"date":"2023-08-25","index":4048,"close":365.59,"high":367.39,"low":360.42,"open":362.06,"volume":1138400},{"timestamp":1693229400,"date":"2023-08-28","index":4049,"close":365.84,"high":367.99,"low":362.97,"open":367.09,"volume":1191300},{"timestamp":1693315800,"date":"2023-08-29","index":4050,"close":374.73,"high":375.87,"low":363.35,"open":365.01,"volume":1260300},{"timestamp":1693402200,"date":"2023-08-30","index":4051,"close":376.73,"high":379,"low":373.5,"open":378.87,"volume":1175800}],"post":[{"timestamp":1693488600,"date":"2023-08-31","index":4052,"close":381.26,"high":382.89,"low":378.5,"open":379.27,"volume":3328500},{"timestamp":1693575000,"date":"2023-09-01","index":4053,"close":404.19,"high":406.75,"low":385.11,"open":393,"volume":5170400},{"timestamp":1693920600,"date":"2023-09-05","index":4054,"close":401.81,"high":406.94,"low":397.28,"open":400,"volume":1855900},{"timestamp":1694007000,"date":"2023-09-06","index":4055,"close":399,"high":404.47,"low":396.77,"open":400.71,"volume":990000},{"timestamp":1694093400,"date":"2023-09-07","index":4056,"close":398.99,"high":400.84,"low":396.01,"open":397.52,"volume":830300},{"timestamp":1694179800,"date":"2023-09-08","index":4057,"close":396.36,"high":401.38,"low":395.51,"open":401.05,"volume":665600},{"timestamp":1694439000,"date":"2023-09-11","index":4058,"close":397.44,"high":399.31,"low":392.77,"open":396.36,"volume":764200},{"timestamp":1694525400,"date":"2023-09-12","index":4059,"close":388.12,"high":400.43,"low":387.18,"open":396.27,"volume":1102000},{"timestamp":1694611800,"date":"2023-09-13","index":4060,"close":388.97,"high":392.98,"low":385.56,"open":386.67,"volume":898600},{"timestamp":1694698200,"date":"2023-09-14","index":4061,"close":388.74,"high":394.18,"low":384.31,"open":394.18,"volume":914200},{"timestamp":1694784600,"date":"2023-09-15","index":4062,"close":389.93,"high":390,"low":383.67,"open":388.9,"volume":1411000}]},{"date":"2023-06-01","estimated":1.98,"reported":2.28,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":3978,"close":371.52,"high":372.88,"low":367.55,"open":372.16,"volume":1509200},{"timestamp":1684330200,"date":"2023-05-17","index":3979,"close":372.22,"high":373.24,"low":367.35,"open":371.3,"volume":1377200},{"timestamp":1684416600,"date":"2023-05-18","index":3980,"close":378.7,"high":379.35,"low":371.15,"open":371.9,"volume":1223100},{"timestamp":1684503000,"date":"2023-05-19","index":3981,"close":368.53,"high":375.21,"low":365.11,"open":375.21,"volume":1566400},{"timestamp":1684762200,"date":"2023-05-22","index":3982,"close":363.12,"high":367.84,"low":356.65,"open":366.93,"volume":1830800},{"timestamp":1684848600,"date":"2023-05-23","index":3983,"close":353.86,"high":362.99,"low":352.45,"open":362.4,"volume":1589000},{"timestamp":1684935000,"date":"2023-05-24","index":3984,"close":344.58,"high":353.97,"low":343.42,"open":353.86,"volume":2117600},{"timestamp":1685021400,"date":"2023-05-25","index":3985,"close":342.34,"high":346.53,"low":340.95,"open":343.09,"volume":1415000},{"timestamp":1685107800,"date":"2023-05-26","index":3986,"close":340.26,"high":344.39,"low":339.49,"open":342.34,"volume":1789800},{"timestamp":1685453400,"date":"2023-05-30","index":3987,"close":336.64,"high":343.38,"low":335.35,"open":341.02,"volume":2531700},{"timestamp":1685539800,"date":"2023-05-31","index":3988,"close":331.93,"high":335.99,"low":329.12,"open":335.39,"volume":3735200}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":3989,"close":328.35,"high":334.68,"low":326.93,"open":330.91,"volume":4166100},{"timestamp":1685712600,"date":"2023-06-02","index":3990,"close":365.44,"high":386.33,"low":364.82,"open":378.23,"volume":9304500},{"timestamp":1685971800,"date":"2023-06-05","index":3991,"close":356.44,"high":363.64,"low":355.61,"open":363,"volume":3093000},{"timestamp":1686058200,"date":"2023-06-06","index":3992,"close":356.02,"high":361.61,"low":354.78,"open":357.9,"volume":1707900},{"timestamp":1686144600,"date":"2023-06-07","index":3993,"close":353.93,"high":358.4,"low":352.54,"open":355.09,"volume":1376400},{"timestamp":1686231000,"date":"2023-06-08","index":3994,"close":354.95,"high":355.27,"low":350.9,"open":354.02,"volume":1367200},{"timestamp":1686317400,"date":"2023-06-09","index":3995,"close":360.4,"high":360.5,"low":354.01,"open":355.49,"volume":1707000},{"timestamp":1686576600,"date":"2023-06-12","index":3996,"close":368.18,"high":368.8,"low":357.16,"open":362.18,"volume":1939900},{"timestamp":1686663000,"date":"2023-06-13","index":3997,"close":368.36,"high":370.53,"low":364.43,"open":370.25,"volume":1629500},{"timestamp":1686749400,"date":"2023-06-14","index":3998,"close":377.21,"high":378.76,"low":369.09,"open":370,"volume":1827900},{"timestamp":1686835800,"date":"2023-06-15","index":3999,"close":382.63,"high":383.2,"low":376.1,"open":377.21,"volume":1405700}]},{"date":"2023-03-28","estimated":4.26,"reported":4.4,"pre":[{"timestamp":1678714200,"date":"2023-03-13","index":3933,"close":292.9,"high":296.83,"low":288.53,"open":294.41,"volume":3388800},{"timestamp":1678800600,"date":"2023-03-14","index":3934,"close":295.1,"high":296.52,"low":291.5,"open":296.15,"volume":2805900},{"timestamp":1678887000,"date":"2023-03-15","index":3935,"close":293.23,"high":294.29,"low":286.58,"open":291.02,"volume":2055300},{"timestamp":1678973400,"date":"2023-03-16","index":3936,"close":297.4,"high":297.54,"low":289.14,"open":290.43,"volume":1667700},{"timestamp":1679059800,"date":"2023-03-17","index":3937,"close":294.74,"high":297.32,"low":289.94,"open":294.87,"volume":2517600},{"timestamp":1679319000,"date":"2023-03-20","index":3938,"close":293.45,"high":297.43,"low":289.81,"open":295.96,"volume":1621900},{"timestamp":1679405400,"date":"2023-03-21","index":3939,"close":298.81,"high":304.75,"low":296.46,"open":296.53,"volume":2369300},{"timestamp":1679491800,"date":"2023-03-22","index":3940,"close":303.73,"high":312.2,"low":300.78,"open":301.62,"volume":2457200},{"timestamp":1679578200,"date":"2023-03-23","index":3941,"close":308.22,"high":312.58,"low":304.19,"open":308.28,"volume":1517800},{"timestamp":1679664600,"date":"2023-03-24","index":3942,"close":313.45,"high":315.51,"low":306.59,"open":308.06,"volume":1506500},{"timestamp":1679923800,"date":"2023-03-27","index":3943,"close":317.22,"high":317.87,"low":310.41,"open":316.3,"volume":1817600}],"post":[{"timestamp":1680010200,"date":"2023-03-28","index":3944,"close":320.31,"high":321.25,"low":314.22,"open":319.61,"volume":5869000},{"timestamp":1680096600,"date":"2023-03-29","index":3945,"close":361.04,"high":370.25,"low":359.64,"open":366.25,"volume":11502000},{"timestamp":1680183000,"date":"2023-03-30","index":3946,"close":358.09,"high":368.14,"low":356.5,"open":365,"volume":2864900},{"timestamp":1680269400,"date":"2023-03-31","index":3947,"close":364.19,"high":364.49,"low":357.73,"open":360.05,"volume":2218000},{"timestamp":1680528600,"date":"2023-04-03","index":3948,"close":367.4,"high":367.52,"low":361.74,"open":364.19,"volume":1655600},{"timestamp":1680615000,"date":"2023-04-04","index":3949,"close":366.8,"high":370.26,"low":364.8,"open":366.59,"volume":1682200},{"timestamp":1680701400,"date":"2023-04-05","index":3950,"close":364.81,"high":371.26,"low":362.76,"open":367.64,"volume":1437900},{"timestamp":1680787800,"date":"2023-04-06","index":3951,"close":364.33,"high":365.59,"low":359.64,"open":362.22,"volume":1322000},{"timestamp":1681133400,"date":"2023-04-10","index":3952,"close":363.37,"high":364.67,"low":361.17,"open":361.47,"volume":972200},{"timestamp":1681219800,"date":"2023-04-11","index":3953,"close":365.81,"high":368.94,"low":361.8,"open":362.75,"volume":1329300},{"timestamp":1681306200,"date":"2023-04-12","index":3954,"close":363.54,"high":370,"low":363.11,"open":370,"volume":1092900}]},{"date":"2022-12-08","estimated":1.97,"reported":2,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":3859,"close":355.64,"high":355.87,"low":346.66,"open":351.79,"volume":901800},{"timestamp":1669213800,"date":"2022-11-23","index":3860,"close":360.53,"high":362.11,"low":353.08,"open":355.38,"volume":824100},{"timestamp":1669386600,"date":"2022-11-25","index":3861,"close":361.16,"high":362.28,"low":358.76,"open":359.45,"volume":523400},{"timestamp":1669645800,"date":"2022-11-28","index":3862,"close":363.28,"high":368.14,"low":361.33,"open":361.76,"volume":1099700},{"timestamp":1669732200,"date":"2022-11-29","index":3863,"close":363.32,"high":368.09,"low":361.43,"open":363.39,"volume":932800},{"timestamp":1669818600,"date":"2022-11-30","index":3864,"close":380.31,"high":380.87,"low":362.65,"open":364.57,"volume":2269800},{"timestamp":1669905000,"date":"2022-12-01","index":3865,"close":381.82,"high":386.45,"low":377.89,"open":380.31,"volume":1236300},{"timestamp":1669991400,"date":"2022-12-02","index":3866,"close":385.99,"high":386.7,"low":375.2,"open":375.51,"volume":1180800},{"timestamp":1670250600,"date":"2022-12-05","index":3867,"close":381.13,"high":384.14,"low":374.76,"open":384.14,"volume":1699600},{"timestamp":1670337000,"date":"2022-12-06","index":3868,"close":370,"high":382.08,"low":366.39,"open":380.6,"volume":1199400},{"timestamp":1670423400,"date":"2022-12-07","index":3869,"close":372.33,"high":377.01,"low":369.98,"open":371.23,"volume":1387000}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":3870,"close":374.51,"high":377.2,"low":368.44,"open":374.99,"volume":3344100},{"timestamp":1670596200,"date":"2022-12-09","index":3871,"close":326.39,"high":349,"low":323.15,"open":344.13,"volume":9306000},{"timestamp":1670855400,"date":"2022-12-12","index":3872,"close":328.23,"high":328.5,"low":319,"open":325.24,"volume":4119800},{"timestamp":1670941800,"date":"2022-12-13","index":3873,"close":326.27,"high":339.81,"low":321.5,"open":338,"volume":2618500},{"timestamp":1671028200,"date":"2022-12-14","index":3874,"close":333.33,"high":337.27,"low":326,"open":326.27,"volume":2816600},{"timestamp":1671114600,"date":"2022-12-15","index":3875,"close":325.21,"high":331.49,"low":325,"open":327.1,"volume":2073000},{"timestamp":1671201000,"date":"2022-12-16","index":3876,"close":321.24,"high":326.5,"low":318.19,"open":322.07,"volume":2170500},{"timestamp":1671460200,"date":"2022-12-19","index":3877,"close":316.92,"high":321.31,"low":316.51,"open":321.31,"volume":1247600},{"timestamp":1671546600,"date":"2022-12-20","index":3878,"close":307.12,"high":315.55,"low":306.38,"open":315,"volume":2354200},{"timestamp":1671633000,"date":"2022-12-21","index":3879,"close":316.74,"high":320.43,"low":311.56,"open":317.91,"volume":2324900},{"timestamp":1671719400,"date":"2022-12-22","index":3880,"close":312.93,"high":314.49,"low":308.69,"open":313.02,"volume":1499300}]},{"date":"2022-09-01","estimated":1.87,"reported":2.2,"pre":[{"timestamp":1660743000,"date":"2022-08-17","index":3791,"close":329.8,"high":332.5,"low":324.51,"open":327.53,"volume":772600},{"timestamp":1660829400,"date":"2022-08-18","index":3792,"close":333.42,"high":334.96,"low":328.51,"open":330.57,"volume":834100},{"timestamp":1660915800,"date":"2022-08-19","index":3793,"close":322.47,"high":329.02,"low":321.32,"open":328.48,"volume":935200},{"timestamp":1661175000,"date":"2022-08-22","index":3794,"close":315.22,"high":321.49,"low":313.52,"open":317.12,"volume":892200},{"timestamp":1661261400,"date":"2022-08-23","index":3795,"close":315.93,"high":322.55,"low":314.69,"open":315.35,"volume":689300},{"timestamp":1661347800,"date":"2022-08-24","index":3796,"close":317.84,"high":321.02,"low":313.26,"open":315.1,"volume":551800},{"timestamp":1661434200,"date":"2022-08-25","index":3797,"close":323.36,"high":323.59,"low":317.04,"open":319.22,"volume":603200},{"timestamp":1661520600,"date":"2022-08-26","index":3798,"close":311.31,"high":324.9,"low":310.14,"open":323.2,"volume":1111600},{"timestamp":1661779800,"date":"2022-08-29","index":3799,"close":307.5,"high":311.97,"low":303.66,"open":304.98,"volume":1165100},{"timestamp":1661866200,"date":"2022-08-30","index":3800,"close":307.07,"high":312,"low":302.5,"open":311.36,"volume":1179200},{"timestamp":1661952600,"date":"2022-08-31","index":3801,"close":299.96,"high":310.49,"low":295.54,"open":307.96,"volume":1915300}],"post":[{"timestamp":1662039000,"date":"2022-09-01","index":3802,"close":294.45,"high":294.88,"low":283.31,"open":293.97,"volume":3495300},{"timestamp":1662125400,"date":"2022-09-02","index":3803,"close":314.17,"high":329.64,"low":311.12,"open":326.4,"volume":8780300},{"timestamp":1662471000,"date":"2022-09-06","index":3804,"close":327.81,"high":328.58,"low":312.39,"open":313.9,"volume":3921500},{"timestamp":1662557400,"date":"2022-09-07","index":3805,"close":336.87,"high":339.75,"low":324.46,"open":329.2,"volume":2616300},{"timestamp":1662643800,"date":"2022-09-08","index":3806,"close":345.79,"high":346.02,"low":332.91,"open":334.64,"volume":2206700},{"timestamp":1662730200,"date":"2022-09-09","index":3807,"close":348.65,"high":355.59,"low":347.5,"open":348.45,"volume":2188100},{"timestamp":1662989400,"date":"2022-09-12","index":3808,"close":352.74,"high":353.26,"low":348.06,"open":349,"volume":1217400},{"timestamp":1663075800,"date":"2022-09-13","index":3809,"close":337.32,"high":346.21,"low":335.37,"open":342.95,"volume":1436400},{"timestamp":1663162200,"date":"2022-09-14","index":3810,"close":342.92,"high":343.37,"low":335.39,"open":339.04,"volume":1414300},{"timestamp":1663248600,"date":"2022-09-15","index":3811,"close":338.6,"high":345.1,"low":336.57,"open":341.17,"volume":1065700},{"timestamp":1663335000,"date":"2022-09-16","index":3812,"close":333.24,"high":336.56,"low":330.16,"open":331.85,"volume":1520400}]},{"date":"2022-06-02","estimated":1.43,"reported":1.48,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":3728,"close":305.48,"high":316.49,"low":300.77,"open":314.88,"volume":1223600},{"timestamp":1652880600,"date":"2022-05-18","index":3729,"close":272.52,"high":296.01,"low":268.36,"open":296,"volume":2832100},{"timestamp":1652967000,"date":"2022-05-19","index":3730,"close":271.22,"high":278.71,"low":264.24,"open":267.7,"volume":1971100},{"timestamp":1653053400,"date":"2022-05-20","index":3731,"close":274.04,"high":280.86,"low":263.2,"open":279.89,"volume":1846700},{"timestamp":1653312600,"date":"2022-05-23","index":3732,"close":272.84,"high":273.36,"low":265.53,"open":269.92,"volume":1312100},{"timestamp":1653399000,"date":"2022-05-24","index":3733,"close":257.51,"high":267.17,"low":253.07,"open":266.4,"volume":1861500},{"timestamp":1653485400,"date":"2022-05-25","index":3734,"close":260.66,"high":264.6,"low":251.51,"open":254.88,"volume":2576400},{"timestamp":1653571800,"date":"2022-05-26","index":3735,"close":287.48,"high":289.47,"low":275.49,"open":276.43,"volume":2340000},{"timestamp":1653658200,"date":"2022-05-27","index":3736,"close":293.65,"high":297.56,"low":288.82,"open":288.82,"volume":1852600},{"timestamp":1654003800,"date":"2022-05-31","index":3737,"close":292.69,"high":298.19,"low":289.03,"open":296.36,"volume":2958000},{"timestamp":1654090200,"date":"2022-06-01","index":3738,"close":289.96,"high":299.7,"low":286.87,"open":297.85,"volume":2197000}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":3739,"close":302.58,"high":303.24,"low":286.7,"open":290.55,"volume":4300700},{"timestamp":1654263000,"date":"2022-06-03","index":3740,"close":300.8,"high":305.81,"low":293.57,"open":303.45,"volume":3997300},{"timestamp":1654522200,"date":"2022-06-06","index":3741,"close":301.62,"high":308.42,"low":296.6,"open":305,"volume":1850900},{"timestamp":1654608600,"date":"2022-06-07","index":3742,"close":306.19,"high":307.86,"low":294.68,"open":295,"volume":1285500},{"timestamp":1654695000,"date":"2022-06-08","index":3743,"close":307.77,"high":312.9,"low":304.32,"open":306.55,"volume":954200},{"timestamp":1654781400,"date":"2022-06-09","index":3744,"close":302.3,"high":309.44,"low":302.13,"open":303.81,"volume":867000},{"timestamp":1654867800,"date":"2022-06-10","index":3745,"close":291.6,"high":297.5,"low":290.07,"open":294.58,"volume":1184500},{"timestamp":1655127000,"date":"2022-06-13","index":3746,"close":278.58,"high":282.37,"low":273.34,"open":280.42,"volume":1750200},{"timestamp":1655213400,"date":"2022-06-14","index":3747,"close":280.5,"high":284.62,"low":276.58,"open":280.44,"volume":931000},{"timestamp":1655299800,"date":"2022-06-15","index":3748,"close":285.72,"high":290.12,"low":279.75,"open":283.21,"volume":955300},{"timestamp":1655386200,"date":"2022-06-16","index":3749,"close":271.34,"high":278.37,"low":267.78,"open":278.37,"volume":1269900}]},{"date":"2022-03-29","estimated":3.28,"reported":3.37,"pre":[{"timestamp":1647264600,"date":"2022-03-14","index":3683,"close":289.24,"high":293.76,"low":283,"open":290.67,"volume":1459100},{"timestamp":1647351000,"date":"2022-03-15","index":3684,"close":289.92,"high":293.01,"low":278,"open":284.13,"volume":1734300},{"timestamp":1647437400,"date":"2022-03-16","index":3685,"close":305.1,"high":306.39,"low":292.25,"open":297.12,"volume":1252200},{"timestamp":1647523800,"date":"2022-03-17","index":3686,"close":307.6,"high":309.77,"low":300.22,"open":304.03,"volume":858800},{"timestamp":1647610200,"date":"2022-03-18","index":3687,"close":316.93,"high":317.53,"low":304.75,"open":304.91,"volume":1272400},{"timestamp":1647869400,"date":"2022-03-21","index":3688,"close":308.22,"high":317.03,"low":303.5,"open":316.08,"volume":1043000},{"timestamp":1647955800,"date":"2022-03-22","index":3689,"close":315.03,"high":318.5,"low":311.71,"open":313.29,"volume":1181000},{"timestamp":1648042200,"date":"2022-03-23","index":3690,"close":310.42,"high":315.77,"low":308.18,"open":313.38,"volume":975100},{"timestamp":1648128600,"date":"2022-03-24","index":3691,"close":317.74,"high":317.83,"low":306.05,"open":310.54,"volume":1066500},{"timestamp":1648215000,"date":"2022-03-25","index":3692,"close":321.14,"high":321.84,"low":316.01,"open":319,"volume":1321400},{"timestamp":1648474200,"date":"2022-03-28","index":3693,"close":331.78,"high":334,"low":319.86,"open":320.22,"volume":2255500}],"post":[{"timestamp":1648560600,"date":"2022-03-29","index":3694,"close":343.97,"high":353.39,"low":336.07,"open":337,"volume":3157000},{"timestamp":1648647000,"date":"2022-03-30","index":3695,"close":376.92,"high":389.15,"low":358.57,"open":370,"volume":8082000},{"timestamp":1648733400,"date":"2022-03-31","index":3696,"close":365.23,"high":377,"low":364.91,"open":374.95,"volume":2232700},{"timestamp":1648819800,"date":"2022-04-01","index":3697,"close":367.44,"high":369.23,"low":362.7,"open":364.9,"volume":1360300},{"timestamp":1649079000,"date":"2022-04-04","index":3698,"close":384.18,"high":384.4,"low":368.25,"open":368.36,"volume":1812700},{"timestamp":1649165400,"date":"2022-04-05","index":3699,"close":378.99,"high":383.77,"low":372.28,"open":382.68,"volume":1497900},{"timestamp":1649251800,"date":"2022-04-06","index":3700,"close":371.83,"high":374.72,"low":365,"open":372,"volume":1472100},{"timestamp":1649338200,"date":"2022-04-07","index":3701,"close":379.23,"high":380.4,"low":368.76,"open":369.78,"volume":1265400},{"timestamp":1649424600,"date":"2022-04-08","index":3702,"close":369.46,"high":378.22,"low":369.08,"open":376.54,"volume":1268100},{"timestamp":1649683800,"date":"2022-04-11","index":3703,"close":368.74,"high":372.41,"low":361.11,"open":365.56,"volume":1269000},{"timestamp":1649770200,"date":"2022-04-12","index":3704,"close":376.16,"high":390.76,"low":372.46,"open":373.26,"volume":1787300}]},{"date":"2021-12-09","estimated":1.41,"reported":1.62,"pre":[{"timestamp":1637677800,"date":"2021-11-23","index":3608,"close":458.76,"high":465.39,"low":454.78,"open":460.71,"volume":600200},{"timestamp":1637764200,"date":"2021-11-24","index":3609,"close":457.86,"high":458.39,"low":446.58,"open":452.51,"volume":633500},{"timestamp":1637937000,"date":"2021-11-26","index":3610,"close":456.58,"high":462.11,"low":453.64,"open":460.18,"volume":418700},{"timestamp":1638196200,"date":"2021-11-29","index":3611,"close":463.26,"high":466.72,"low":455.5,"open":458.5,"volume":758900},{"timestamp":1638282600,"date":"2021-11-30","index":3612,"close":454.41,"high":468.77,"low":452.2,"open":463.19,"volume":1266300},{"timestamp":1638369000,"date":"2021-12-01","index":3613,"close":448.43,"high":467.98,"low":447.96,"open":459.55,"volume":892200},{"timestamp":1638455400,"date":"2021-12-02","index":3614,"close":450.68,"high":454,"low":441.4,"open":447.5,"volume":833000},{"timestamp":1638541800,"date":"2021-12-03","index":3615,"close":435.72,"high":454.94,"low":430.67,"open":453.43,"volume":1279200},{"timestamp":1638801000,"date":"2021-12-06","index":3616,"close":423.54,"high":436.54,"low":413.06,"open":435.72,"volume":1479900},{"timestamp":1638887400,"date":"2021-12-07","index":3617,"close":434.95,"high":442.5,"low":431.66,"open":434.97,"volume":1223400},{"timestamp":1638973800,"date":"2021-12-08","index":3618,"close":426,"high":436.38,"low":421.47,"open":434.95,"volume":1858600}],"post":[{"timestamp":1639060200,"date":"2021-12-09","index":3619,"close":416.92,"high":427.47,"low":415.84,"open":426.81,"volume":3002100},{"timestamp":1639146600,"date":"2021-12-10","index":3620,"close":409.58,"high":421.39,"low":402.32,"open":410,"volume":2641100},{"timestamp":1639405800,"date":"2021-12-13","index":3621,"close":403.75,"high":414.88,"low":401.48,"open":412.67,"volume":1142000},{"timestamp":1639492200,"date":"2021-12-14","index":3622,"close":395.09,"high":399.82,"low":391,"open":398.28,"volume":1431900},{"timestamp":1639578600,"date":"2021-12-15","index":3623,"close":402.48,"high":405,"low":385.15,"open":394.08,"volume":1901300},{"timestamp":1639665000,"date":"2021-12-16","index":3624,"close":390.62,"high":404.43,"low":386.45,"open":402.48,"volume":1718400},{"timestamp":1639751400,"date":"2021-12-17","index":3625,"close":384.66,"high":388.51,"low":378.5,"open":384.15,"volume":2066000},{"timestamp":1640010600,"date":"2021-12-20","index":3626,"close":370.57,"high":382.95,"low":366.45,"open":382.62,"volume":2210800},{"timestamp":1640097000,"date":"2021-12-21","index":3627,"close":383.31,"high":385.22,"low":375.07,"open":376.07,"volume":1664500},{"timestamp":1640183400,"date":"2021-12-22","index":3628,"close":388.79,"high":390.91,"low":383.52,"open":385.27,"volume":1104900},{"timestamp":1640269800,"date":"2021-12-23","index":3629,"close":391.56,"high":392.53,"low":383.47,"open":389.01,"volume":906600}]},{"date":"2021-09-08","estimated":1.19,"reported":1.65,"pre":[{"timestamp":1629725400,"date":"2021-08-23","index":3543,"close":404.36,"high":406.32,"low":396.56,"open":398.57,"volume":546300},{"timestamp":1629811800,"date":"2021-08-24","index":3544,"close":405.8,"high":406.83,"low":402,"open":403.5,"volume":491000},{"timestamp":1629898200,"date":"2021-08-25","index":3545,"close":408.32,"high":409.04,"low":402.65,"open":404.85,"volume":506100},{"timestamp":1629984600,"date":"2021-08-26","index":3546,"close":404.44,"high":408.54,"low":402,"open":408.54,"volume":469000},{"timestamp":1630071000,"date":"2021-08-27","index":3547,"close":405.97,"high":409.34,"low":402.83,"open":403.76,"volume":465800},{"timestamp":1630330200,"date":"2021-08-30","index":3548,"close":414.52,"high":417.85,"low":406.41,"open":406.44,"volume":857700},{"timestamp":1630416600,"date":"2021-08-31","index":3549,"close":400.17,"high":413.97,"low":397.36,"open":413.97,"volume":1275500},{"timestamp":1630503000,"date":"2021-09-01","index":3550,"close":395.53,"high":401.95,"low":393.68,"open":400.71,"volume":966300},{"timestamp":1630589400,"date":"2021-09-02","index":3551,"close":388.37,"high":398.85,"low":386.51,"open":398.24,"volume":884200},{"timestamp":1630675800,"date":"2021-09-03","index":3552,"close":388.33,"high":390.77,"low":385.12,"open":388.27,"volume":712300},{"timestamp":1631021400,"date":"2021-09-07","index":3553,"close":386.46,"high":394.95,"low":383.01,"open":394.88,"volume":1080300}],"post":[{"timestamp":1631107800,"date":"2021-09-08","index":3554,"close":380.85,"high":386.28,"low":376.37,"open":384.95,"volume":2878300},{"timestamp":1631194200,"date":"2021-09-09","index":3555,"close":420.71,"high":434.22,"low":420.27,"open":433.73,"volume":7789600},{"timestamp":1631280600,"date":"2021-09-10","index":3556,"close":425.58,"high":430.05,"low":417.09,"open":424,"volume":2150600},{"timestamp":1631539800,"date":"2021-09-13","index":3557,"close":425.12,"high":428.31,"low":418.99,"open":428.31,"volume":1244600},{"timestamp":1631626200,"date":"2021-09-14","index":3558,"close":420.5,"high":427.69,"low":419.39,"open":426.74,"volume":853700},{"timestamp":1631712600,"date":"2021-09-15","index":3559,"close":418.95,"high":421.02,"low":414.09,"open":420.94,"volume":818700},{"timestamp":1631799000,"date":"2021-09-16","index":3560,"close":426.44,"high":429.8,"low":417.21,"open":417.21,"volume":978600},{"timestamp":1631885400,"date":"2021-09-17","index":3561,"close":426.55,"high":432.74,"low":424.3,"open":428.4,"volume":1546500},{"timestamp":1632144600,"date":"2021-09-20","index":3562,"close":419.53,"high":425.3,"low":412.49,"open":418.1,"volume":971500},{"timestamp":1632231000,"date":"2021-09-21","index":3563,"close":424.19,"high":426.7,"low":419.55,"open":422.39,"volume":610900},{"timestamp":1632317400,"date":"2021-09-22","index":3564,"close":431.18,"high":431.28,"low":422.01,"open":425.12,"volume":948500}]},{"date":"2021-06-03","estimated":0.91,"reported":1.16,"pre":[{"timestamp":1621344600,"date":"2021-05-18","index":3476,"close":312.03,"high":316.58,"low":310.79,"open":314.3,"volume":653600},{"timestamp":1621431000,"date":"2021-05-19","index":3477,"close":310.31,"high":310.92,"low":304.38,"open":307.46,"volume":737700},{"timestamp":1621517400,"date":"2021-05-20","index":3478,"close":319.17,"high":320.04,"low":310.72,"open":310.91,"volume":846200},{"timestamp":1621603800,"date":"2021-05-21","index":3479,"close":313.2,"high":322.87,"low":310.41,"open":322.87,"volume":1186900},{"timestamp":1621863000,"date":"2021-05-24","index":3480,"close":318.19,"high":320.4,"low":313.5,"open":315.24,"volume":735700},{"timestamp":1621949400,"date":"2021-05-25","index":3481,"close":324.11,"high":324.55,"low":318.82,"open":320.84,"volume":967700},{"timestamp":1622035800,"date":"2021-05-26","index":3482,"close":329.76,"high":330.03,"low":324.37,"open":325.91,"volume":1049600},{"timestamp":1622122200,"date":"2021-05-27","index":3483,"close":328.11,"high":331.4,"low":323.72,"open":327.52,"volume":1744100},{"timestamp":1622208600,"date":"2021-05-28","index":3484,"close":323.13,"high":330.52,"low":323,"open":330.52,"volume":909400},{"timestamp":1622554200,"date":"2021-06-01","index":3485,"close":318.62,"high":323.39,"low":315.9,"open":322.44,"volume":1318200},{"timestamp":1622640600,"date":"2021-06-02","index":3486,"close":320.78,"high":321.71,"low":315.79,"open":319.91,"volume":1124900}],"post":[{"timestamp":1622727000,"date":"2021-06-03","index":3487,"close":317.36,"high":320.92,"low":313.06,"open":318.63,"volume":1954900},{"timestamp":1622813400,"date":"2021-06-04","index":3488,"close":329.52,"high":331.03,"low":318.5,"open":321.86,"volume":2591100},{"timestamp":1623072600,"date":"2021-06-07","index":3489,"close":331.61,"high":338.2,"low":330.11,"open":330.53,"volume":1444400},{"timestamp":1623159000,"date":"2021-06-08","index":3490,"close":331,"high":335.49,"low":328.33,"open":334.87,"volume":1134100},{"timestamp":1623245400,"date":"2021-06-09","index":3491,"close":327.22,"high":331.77,"low":325.6,"open":331.09,"volume":861400},{"timestamp":1623331800,"date":"2021-06-10","index":3492,"close":329.8,"high":332.76,"low":327.51,"open":329.02,"volume":671500},{"timestamp":1623418200,"date":"2021-06-11","index":3493,"close":338.3,"high":338.69,"low":329.54,"open":331.1,"volume":957700},{"timestamp":1623677400,"date":"2021-06-14","index":3494,"close":337.62,"high":347.24,"low":335.2,"open":340.77,"volume":895800},{"timestamp":1623763800,"date":"2021-06-15","index":3495,"close":335.19,"high":336.57,"low":333.42,"open":336.39,"volume":644600},{"timestamp":1623850200,"date":"2021-06-16","index":3496,"close":337.26,"high":339.14,"low":333.47,"open":337.52,"volume":841200},{"timestamp":1623936600,"date":"2021-06-17","index":3497,"close":349.4,"high":351.1,"low":334.5,"open":335.15,"volume":2003600}]},{"date":"2021-03-30","estimated":2.49,"reported":2.58,"pre":[{"timestamp":1615815000,"date":"2021-03-15","index":3431,"close":314.32,"high":314.57,"low":304.17,"open":306.73,"volume":875200},{"timestamp":1615901400,"date":"2021-03-16","index":3432,"close":308.75,"high":316.89,"low":305.7,"open":315.55,"volume":1145600},{"timestamp":1615987800,"date":"2021-03-17","index":3433,"close":315.22,"high":316.59,"low":303.89,"open":303.89,"volume":1022000},{"timestamp":1616074200,"date":"2021-03-18","index":3434,"close":306.35,"high":316.2,"low":305.28,"open":311.17,"volume":1109900},{"timestamp":1616160600,"date":"2021-03-19","index":3435,"close":308.71,"high":312.48,"low":303.51,"open":305.37,"volume":1623600},{"timestamp":1616419800,"date":"2021-03-22","index":3436,"close":313.6,"high":316.52,"low":308.76,"open":309.59,"volume":889300},{"timestamp":1616506200,"date":"2021-03-23","index":3437,"close":314.03,"high":321.3,"low":312.9,"open":314.22,"volume":1155200},{"timestamp":1616592600,"date":"2021-03-24","index":3438,"close":307.31,"high":319.7,"low":306.68,"open":316.3,"volume":1039300},{"timestamp":1616679000,"date":"2021-03-25","index":3439,"close":306.21,"high":307.85,"low":298.54,"open":303.56,"volume":1326800},{"timestamp":1616765400,"date":"2021-03-26","index":3440,"close":314,"high":314.15,"low":302.48,"open":302.61,"volume":1109400},{"timestamp":1617024600,"date":"2021-03-29","index":3441,"close":316.16,"high":319.8,"low":310.25,"open":317.46,"volume":1475100}],"post":[{"timestamp":1617111000,"date":"2021-03-30","index":3442,"close":317.09,"high":320.58,"low":311.44,"open":314.52,"volume":2537100},{"timestamp":1617197400,"date":"2021-03-31","index":3443,"close":306.71,"high":311.69,"low":300.05,"open":307.65,"volume":4932400},{"timestamp":1617283800,"date":"2021-04-01","index":3444,"close":301.07,"high":308.79,"low":300.32,"open":308.29,"volume":2987500},{"timestamp":1617629400,"date":"2021-04-05","index":3445,"close":298.75,"high":302.86,"low":295.89,"open":302.86,"volume":2156400},{"timestamp":1617715800,"date":"2021-04-06","index":3446,"close":308.52,"high":309.33,"low":298.02,"open":300.38,"volume":2004800},{"timestamp":1617802200,"date":"2021-04-07","index":3447,"close":306.04,"high":311.32,"low":304.75,"open":306.87,"volume":1162200},{"timestamp":1617888600,"date":"2021-04-08","index":3448,"close":312.56,"high":313.88,"low":308.11,"open":309.97,"volume":1550000},{"timestamp":1617975000,"date":"2021-04-09","index":3449,"close":318.12,"high":319.3,"low":310.6,"open":311.45,"volume":1357900},{"timestamp":1618234200,"date":"2021-04-12","index":3450,"close":323.87,"high":324.26,"low":314.36,"open":317.78,"volume":1246900},{"timestamp":1618320600,"date":"2021-04-13","index":3451,"close":324,"high":324.42,"low":318.57,"open":322.67,"volume":1077400},{"timestamp":1618407000,"date":"2021-04-14","index":3452,"close":323,"high":325,"low":321.22,"open":323.86,"volume":1060500}]},{"date":"2020-12-10","estimated":0.88,"reported":1.16,"pre":[{"timestamp":1606228200,"date":"2020-11-24","index":3357,"close":349.55,"high":352,"low":344.41,"open":350.57,"volume":678100},{"timestamp":1606314600,"date":"2020-11-25","index":3358,"close":357.8,"high":358.25,"low":348.18,"open":350,"volume":1085600},{"timestamp":1606487400,"date":"2020-11-27","index":3359,"close":365.39,"high":365.78,"low":358.01,"open":361.66,"volume":847800},{"timestamp":1606746600,"date":"2020-11-30","index":3360,"close":370.22,"high":371.98,"low":357.49,"open":367.78,"volume":1632200},{"timestamp":1606833000,"date":"2020-12-01","index":3361,"close":377.52,"high":379.69,"low":370.44,"open":373.21,"volume":1510600},{"timestamp":1606919400,"date":"2020-12-02","index":3362,"close":372.6,"high":381.37,"low":371.58,"open":375.69,"volume":1090200},{"timestamp":1607005800,"date":"2020-12-03","index":3363,"close":375.42,"high":383.54,"low":373.38,"open":374.21,"volume":1524000},{"timestamp":1607092200,"date":"2020-12-04","index":3364,"close":377.06,"high":380.25,"low":374.36,"open":378.87,"volume":1267800},{"timestamp":1607351400,"date":"2020-12-07","index":3365,"close":371.48,"high":376.55,"low":366.66,"open":376.3,"volume":2041800},{"timestamp":1607437800,"date":"2020-12-08","index":3366,"close":371.07,"high":375.67,"low":367,"open":372.03,"volume":1569200},{"timestamp":1607524200,"date":"2020-12-09","index":3367,"close":363.56,"high":378.5,"low":361.84,"open":374.51,"volume":1722300}],"post":[{"timestamp":1607610600,"date":"2020-12-10","index":3368,"close":369.07,"high":370.68,"low":359.78,"open":367.02,"volume":2700600},{"timestamp":1607697000,"date":"2020-12-11","index":3369,"close":344.32,"high":366.57,"low":343.28,"open":366.33,"volume":6440600},{"timestamp":1607956200,"date":"2020-12-14","index":3370,"close":352.37,"high":354.83,"low":337.07,"open":344,"volume":2712300},{"timestamp":1608042600,"date":"2020-12-15","index":3371,"close":356.07,"high":360.81,"low":353.62,"open":355.94,"volume":2078600},{"timestamp":1608129000,"date":"2020-12-16","index":3372,"close":363.1,"high":363.5,"low":351.57,"open":357.21,"volume":2086700},{"timestamp":1608215400,"date":"2020-12-17","index":3373,"close":386.07,"high":387.37,"low":363.99,"open":367,"volume":3870300},{"timestamp":1608301800,"date":"2020-12-18","index":3374,"close":378.05,"high":387.22,"low":373.18,"open":387.06,"volume":2698300},{"timestamp":1608561000,"date":"2020-12-21","index":3375,"close":373.4,"high":377.77,"low":369.46,"open":373.36,"volume":1714600},{"timestamp":1608647400,"date":"2020-12-22","index":3376,"close":360.07,"high":375,"low":357.52,"open":373.75,"volume":2334000},{"timestamp":1608733800,"date":"2020-12-23","index":3377,"close":355.13,"high":363.99,"low":354.91,"open":363,"volume":1348800},{"timestamp":1608820200,"date":"2020-12-24","index":3378,"close":351.42,"high":356.39,"low":350.45,"open":355,"volume":757800}]},{"date":"2020-09-08","estimated":0.55,"reported":0.69,"pre":[{"timestamp":1598016600,"date":"2020-08-21","index":3291,"close":368.75,"high":369.77,"low":364.55,"open":367.45,"volume":847400},{"timestamp":1598275800,"date":"2020-08-24","index":3292,"close":376.31,"high":377.84,"low":369.4,"open":372.2,"volume":1565400},{"timestamp":1598362200,"date":"2020-08-25","index":3293,"close":378.5,"high":380.59,"low":372.21,"open":376.51,"volume":1064100},{"timestamp":1598448600,"date":"2020-08-26","index":3294,"close":381.5,"high":383.2,"low":376.67,"open":381.41,"volume":1021800},{"timestamp":1598535000,"date":"2020-08-27","index":3295,"close":374.84,"high":384.05,"low":373.89,"open":384,"volume":1693900},{"timestamp":1598621400,"date":"2020-08-28","index":3296,"close":377.48,"high":380.92,"low":376.13,"open":377,"volume":1257100},{"timestamp":1598880600,"date":"2020-08-31","index":3297,"close":375.67,"high":379.31,"low":372.5,"open":377.5,"volume":1672000},{"timestamp":1598967000,"date":"2020-09-01","index":3298,"close":391.16,"high":391.38,"low":373.56,"open":376.6,"volume":1363100},{"timestamp":1599053400,"date":"2020-09-02","index":3299,"close":398.29,"high":399.9,"low":387.08,"open":398.11,"volume":1631300},{"timestamp":1599139800,"date":"2020-09-03","index":3300,"close":377.87,"high":396.83,"low":376.37,"open":393.39,"volume":2412900},{"timestamp":1599226200,"date":"2020-09-04","index":3301,"close":361.41,"high":376.4,"low":345.97,"open":372.39,"volume":3111700}],"post":[{"timestamp":1599571800,"date":"2020-09-08","index":3302,"close":349.8,"high":365,"low":348.5,"open":351.01,"volume":3512500},{"timestamp":1599658200,"date":"2020-09-09","index":3303,"close":323.93,"high":334.92,"low":315.25,"open":334.83,"volume":8543100},{"timestamp":1599744600,"date":"2020-09-10","index":3304,"close":320,"high":336.28,"low":317.67,"open":326.9,"volume":3416600},{"timestamp":1599831000,"date":"2020-09-11","index":3305,"close":313.39,"high":323,"low":308.63,"open":323,"volume":3090400},{"timestamp":1600090200,"date":"2020-09-14","index":3306,"close":313.82,"high":317.75,"low":311.13,"open":315.99,"volume":1775600},{"timestamp":1600176600,"date":"2020-09-15","index":3307,"close":315.49,"high":319,"low":312.68,"open":318.33,"volume":1836700},{"timestamp":1600263000,"date":"2020-09-16","index":3308,"close":309.99,"high":317.43,"low":309.58,"open":316.32,"volume":1689900},{"timestamp":1600349400,"date":"2020-09-17","index":3309,"close":303.11,"high":308.84,"low":301.55,"open":304.15,"volume":2258100},{"timestamp":1600435800,"date":"2020-09-18","index":3310,"close":294.76,"high":304.8,"low":290.57,"open":304.73,"volume":3042800},{"timestamp":1600695000,"date":"2020-09-21","index":3311,"close":295.56,"high":295.68,"low":287.21,"open":289.65,"volume":2257300},{"timestamp":1600781400,"date":"2020-09-22","index":3312,"close":313.6,"high":314.15,"low":296.77,"open":297.62,"volume":4030400}]},{"date":"2020-06-11","estimated":0.23,"reported":0.22,"pre":[{"timestamp":1590586200,"date":"2020-05-27","index":3230,"close":281.5,"high":282.9,"low":271.6,"open":281.38,"volume":2158700},{"timestamp":1590672600,"date":"2020-05-28","index":3231,"close":284.42,"high":291.31,"low":277.52,"open":281.47,"volume":2307900},{"timestamp":1590759000,"date":"2020-05-29","index":3232,"close":300.1,"high":301.49,"low":284.15,"open":285.91,"volume":4871000},{"timestamp":1591018200,"date":"2020-06-01","index":3233,"close":308.69,"high":310.22,"low":297.25,"open":299.77,"volume":2390200},{"timestamp":1591104600,"date":"2020-06-02","index":3234,"close":312.3,"high":314.87,"low":302.01,"open":305.51,"volume":2872000},{"timestamp":1591191000,"date":"2020-06-03","index":3235,"close":323.74,"high":324.7,"low":312.5,"open":313.06,"volume":2760300},{"timestamp":1591277400,"date":"2020-06-04","index":3236,"close":317.42,"high":323.52,"low":313.5,"open":321.5,"volume":2752000},{"timestamp":1591363800,"date":"2020-06-05","index":3237,"close":319.78,"high":323.8,"low":317,"open":319.16,"volume":2385300},{"timestamp":1591623000,"date":"2020-06-08","index":3238,"close":315.3,"high":322.63,"low":312.73,"open":322.06,"volume":2588500},{"timestamp":1591709400,"date":"2020-06-09","index":3239,"close":316.4,"high":318.9,"low":307.8,"open":313.2,"volume":2375200},{"timestamp":1591795800,"date":"2020-06-10","index":3240,"close":323.25,"high":324.76,"low":316.54,"open":318.6,"volume":1746800}],"post":[{"timestamp":1591882200,"date":"2020-06-11","index":3241,"close":308.12,"high":321.1,"low":306.63,"open":314.37,"volume":3659600},{"timestamp":1591968600,"date":"2020-06-12","index":3242,"close":296.36,"high":308.38,"low":289.55,"open":302.84,"volume":7634500},{"timestamp":1592227800,"date":"2020-06-15","index":3243,"close":303.05,"high":303.25,"low":288.61,"open":289.17,"volume":2256900},{"timestamp":1592314200,"date":"2020-06-16","index":3244,"close":310.61,"high":312.8,"low":303.27,"open":310.79,"volume":2106000},{"timestamp":1592400600,"date":"2020-06-17","index":3245,"close":303.69,"high":313.83,"low":302.57,"open":313,"volume":1720300},{"timestamp":1592487000,"date":"2020-06-18","index":3246,"close":302.98,"high":305.66,"low":299,"open":303.99,"volume":1573700},{"timestamp":1592573400,"date":"2020-06-19","index":3247,"close":297.38,"high":307.01,"low":295.29,"open":306.98,"volume":2299800},{"timestamp":1592832600,"date":"2020-06-22","index":3248,"close":304.69,"high":306.57,"low":293.85,"open":298.01,"volume":1580300},{"timestamp":1592919000,"date":"2020-06-23","index":3249,"close":301.16,"high":310.21,"low":300.73,"open":308.01,"volume":1392100},{"timestamp":1593005400,"date":"2020-06-24","index":3250,"close":295.22,"high":303.15,"low":290.52,"open":299.48,"volume":1595000},{"timestamp":1593091800,"date":"2020-06-25","index":3251,"close":295.13,"high":295.26,"low":288.5,"open":294.3,"volume":1268000}]},{"date":"2020-03-26","estimated":2.24,"reported":2.28,"pre":[{"timestamp":1583933400,"date":"2020-03-11","index":3177,"close":193.74,"high":201.49,"low":191.39,"open":199.39,"volume":2114700},{"timestamp":1584019800,"date":"2020-03-12","index":3178,"close":169.13,"high":180.33,"low":167.33,"open":179.45,"volume":3906800},{"timestamp":1584106200,"date":"2020-03-13","index":3179,"close":176.75,"high":176.79,"low":162.32,"open":175.9,"volume":2933300},{"timestamp":1584365400,"date":"2020-03-16","index":3180,"close":138.98,"high":155.89,"low":138.29,"open":155.49,"volume":4568200},{"timestamp":1584451800,"date":"2020-03-17","index":3181,"close":144.88,"high":156.8,"low":136.09,"open":141.7,"volume":3764700},{"timestamp":1584538200,"date":"2020-03-18","index":3182,"close":140.36,"high":140.64,"low":128.85,"open":135.12,"volume":3809600},{"timestamp":1584624600,"date":"2020-03-19","index":3183,"close":154.86,"high":162.78,"low":136.33,"open":136.33,"volume":2989600},{"timestamp":1584711000,"date":"2020-03-20","index":3184,"close":165.01,"high":182.53,"low":162.6,"open":163.51,"volume":5338000},{"timestamp":1584970200,"date":"2020-03-23","index":3185,"close":172.3,"high":180.36,"low":165.05,"open":165.55,"volume":4267500},{"timestamp":1585056600,"date":"2020-03-24","index":3186,"close":192.74,"high":194.9,"low":180.1,"open":183.25,"volume":2912900},{"timestamp":1585143000,"date":"2020-03-25","index":3187,"close":193.62,"high":202.86,"low":192.43,"open":195.5,"volume":3336400}],"post":[{"timestamp":1585229400,"date":"2020-03-26","index":3188,"close":200.8,"high":202.84,"low":189.05,"open":197.05,"volume":4117800},{"timestamp":1585315800,"date":"2020-03-27","index":3189,"close":188.84,"high":195.55,"low":184.06,"open":192.5,"volume":3572100},{"timestamp":1585575000,"date":"2020-03-30","index":3190,"close":193.94,"high":196.96,"low":183.03,"open":188.5,"volume":2197800},{"timestamp":1585661400,"date":"2020-03-31","index":3191,"close":189.55,"high":194.2,"low":188.19,"open":193.03,"volume":2027200},{"timestamp":1585747800,"date":"2020-04-01","index":3192,"close":183.5,"high":187.28,"low":181.53,"open":181.53,"volume":1767800},{"timestamp":1585834200,"date":"2020-04-02","index":3193,"close":185.49,"high":185.5,"low":177.77,"open":182,"volume":2311300},{"timestamp":1585920600,"date":"2020-04-03","index":3194,"close":181.25,"high":184.77,"low":179.1,"open":184.71,"volume":2208300},{"timestamp":1586179800,"date":"2020-04-06","index":3195,"close":194.95,"high":195.7,"low":185.75,"open":188.22,"volume":2479100},{"timestamp":1586266200,"date":"2020-04-07","index":3196,"close":194.92,"high":203.44,"low":194.7,"open":202.48,"volume":2228500},{"timestamp":1586352600,"date":"2020-04-08","index":3197,"close":196.01,"high":200.5,"low":194.33,"open":196.8,"volume":1243300},{"timestamp":1586439000,"date":"2020-04-09","index":3198,"close":203.51,"high":206,"low":198.48,"open":199.64,"volume":1898300}]},{"date":"2019-12-11","estimated":0.93,"reported":0.96,"pre":[{"timestamp":1574692200,"date":"2019-11-25","index":3105,"close":222.16,"high":226.66,"low":222,"open":222.03,"volume":1812900},{"timestamp":1574778600,"date":"2019-11-26","index":3106,"close":222.84,"high":225.01,"low":220.25,"open":223.26,"volume":1522000},{"timestamp":1574865000,"date":"2019-11-27","index":3107,"close":228.83,"high":229.65,"low":223.04,"open":223.89,"volume":1772500},{"timestamp":1575037800,"date":"2019-11-29","index":3108,"close":225.69,"high":228.84,"low":225.57,"open":228.74,"volume":783500},{"timestamp":1575297000,"date":"2019-12-02","index":3109,"close":225.53,"high":227,"low":222.81,"open":226.25,"volume":1420100},{"timestamp":1575383400,"date":"2019-12-03","index":3110,"close":223.19,"high":223.99,"low":220.9,"open":222.57,"volume":1465000},{"timestamp":1575469800,"date":"2019-12-04","index":3111,"close":225.58,"high":226.33,"low":223.48,"open":225,"volume":1555500},{"timestamp":1575556200,"date":"2019-12-05","index":3112,"close":230.79,"high":230.82,"low":226.28,"open":227.5,"volume":1388900},{"timestamp":1575642600,"date":"2019-12-06","index":3113,"close":229.38,"high":233.12,"low":229.06,"open":232.56,"volume":1921700},{"timestamp":1575901800,"date":"2019-12-09","index":3114,"close":230.88,"high":233.53,"low":230.23,"open":232.03,"volume":2131300},{"timestamp":1575988200,"date":"2019-12-10","index":3115,"close":229.65,"high":231.7,"low":227.07,"open":231.67,"volume":2920200}],"post":[{"timestamp":1576074600,"date":"2019-12-11","index":3116,"close":233.19,"high":235.5,"low":228,"open":229.9,"volume":5272000},{"timestamp":1576161000,"date":"2019-12-12","index":3117,"close":224.47,"high":228.82,"low":218.18,"open":226.05,"volume":11270200},{"timestamp":1576247400,"date":"2019-12-13","index":3118,"close":223.55,"high":225.5,"low":218.81,"open":220.43,"volume":5234700},{"timestamp":1576506600,"date":"2019-12-16","index":3119,"close":225.35,"high":227.32,"low":223.76,"open":224.72,"volume":2771000},{"timestamp":1576593000,"date":"2019-12-17","index":3120,"close":222.98,"high":226.44,"low":221.46,"open":225.83,"volume":2310300},{"timestamp":1576679400,"date":"2019-12-18","index":3121,"close":224.31,"high":225.6,"low":223.3,"open":223.97,"volume":2071200},{"timestamp":1576765800,"date":"2019-12-19","index":3122,"close":224.13,"high":224.75,"low":222.27,"open":223.79,"volume":1808600},{"timestamp":1576852200,"date":"2019-12-20","index":3123,"close":230.29,"high":230.57,"low":224.39,"open":224.69,"volume":3295500},{"timestamp":1577111400,"date":"2019-12-23","index":3124,"close":228.13,"high":231.14,"low":227.07,"open":230.8,"volume":1453000},{"timestamp":1577197800,"date":"2019-12-24","index":3125,"close":229.03,"high":229.41,"low":227.11,"open":228.47,"volume":613600},{"timestamp":1577370600,"date":"2019-12-26","index":3126,"close":231.17,"high":233.42,"low":229.31,"open":229.39,"volume":1790500}]}]
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 0fcecba6a..fcc4d2802 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":"2024-11-12","estimated":0.27,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":0.2,"reported":0.26,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":2308,"close":62.66,"high":63.64,"low":62.65,"open":63,"volume":5392700},{"timestamp":1721827800,"date":"2024-07-24","index":2309,"close":59.27,"high":62.52,"low":59.16,"open":62.1,"volume":8255600},{"timestamp":1721914200,"date":"2024-07-25","index":2310,"close":59.44,"high":60.97,"low":58.04,"open":59.27,"volume":6873300},{"timestamp":1722000600,"date":"2024-07-26","index":2311,"close":59.94,"high":61.52,"low":59.81,"open":61.42,"volume":5256400},{"timestamp":1722259800,"date":"2024-07-29","index":2312,"close":59.87,"high":60.57,"low":59.52,"open":60.15,"volume":5046000},{"timestamp":1722346200,"date":"2024-07-30","index":2313,"close":59.2,"high":61.02,"low":58.93,"open":59.83,"volume":6669800},{"timestamp":1722432600,"date":"2024-07-31","index":2314,"close":61.2,"high":61.88,"low":60.13,"open":60.32,"volume":8649400},{"timestamp":1722519000,"date":"2024-08-01","index":2315,"close":58.17,"high":62,"low":57.25,"open":61.6,"volume":9598300},{"timestamp":1722605400,"date":"2024-08-02","index":2316,"close":54.43,"high":55.18,"low":52.54,"open":54.61,"volume":18357900},{"timestamp":1722864600,"date":"2024-08-05","index":2317,"close":52.26,"high":53.36,"low":48.56,"open":48.59,"volume":16525200},{"timestamp":1722951000,"date":"2024-08-06","index":2318,"close":54.22,"high":54.89,"low":52.34,"open":53.14,"volume":18567200}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":2319,"close":63.89,"high":67.78,"low":63.55,"open":64.5,"volume":49976600},{"timestamp":1723123800,"date":"2024-08-08","index":2320,"close":68.55,"high":68.78,"low":63.91,"open":64.24,"volume":19891500},{"timestamp":1723210200,"date":"2024-08-09","index":2321,"close":69.3,"high":69.32,"low":67.42,"open":68.16,"volume":10931200},{"timestamp":1723469400,"date":"2024-08-12","index":2322,"close":68.31,"high":70.73,"low":68.05,"open":69.09,"volume":11134000},{"timestamp":1723555800,"date":"2024-08-13","index":2323,"close":69.9,"high":70.07,"low":68.68,"open":68.84,"volume":10545500},{"timestamp":1723642200,"date":"2024-08-14","index":2324,"close":71.59,"high":71.76,"low":69.94,"open":70.34,"volume":9032300},{"timestamp":1723728600,"date":"2024-08-15","index":2325,"close":74.85,"high":74.91,"low":73.01,"open":73.02,"volume":10849700},{"timestamp":1723815000,"date":"2024-08-16","index":2326,"close":74.55,"high":75.36,"low":74.11,"open":74.33,"volume":5403600},{"timestamp":1724074200,"date":"2024-08-19","index":2327,"close":75.16,"high":75.17,"low":73.92,"open":74.55,"volume":6246700},{"timestamp":1724160600,"date":"2024-08-20","index":2328,"close":74.87,"high":75.68,"low":74.16,"open":75,"volume":8513000},{"timestamp":1724247000,"date":"2024-08-21","index":2329,"close":76.14,"high":76.2,"low":74.87,"open":75,"volume":5760500}]},{"date":"2024-05-08","estimated":0.17,"reported":0.2,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":2246,"close":74.01,"high":74.59,"low":71.22,"open":71.28,"volume":9517500},{"timestamp":1713965400,"date":"2024-04-24","index":2247,"close":72.26,"high":74.72,"low":71.65,"open":74.4,"volume":6086500},{"timestamp":1714051800,"date":"2024-04-25","index":2248,"close":70.55,"high":71.36,"low":69.57,"open":70.43,"volume":6770500},{"timestamp":1714138200,"date":"2024-04-26","index":2249,"close":71.33,"high":71.83,"low":70.74,"open":71.32,"volume":4611800},{"timestamp":1714397400,"date":"2024-04-29","index":2250,"close":72.48,"high":74.04,"low":71.38,"open":73.81,"volume":9918000},{"timestamp":1714483800,"date":"2024-04-30","index":2251,"close":70.2,"high":74.48,"low":70.18,"open":72.4,"volume":8246200},{"timestamp":1714570200,"date":"2024-05-01","index":2252,"close":70.4,"high":72.08,"low":68.88,"open":70.21,"volume":7432900},{"timestamp":1714656600,"date":"2024-05-02","index":2253,"close":72,"high":72.72,"low":70.23,"open":71.99,"volume":5387100},{"timestamp":1714743000,"date":"2024-05-03","index":2254,"close":74.46,"high":74.88,"low":73.06,"open":73.78,"volume":7346400},{"timestamp":1715002200,"date":"2024-05-06","index":2255,"close":77.37,"high":77.8,"low":74.42,"open":75,"volume":11042600},{"timestamp":1715088600,"date":"2024-05-07","index":2256,"close":77.05,"high":77.82,"low":75.29,"open":76.53,"volume":11383800}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":2257,"close":62.73,"high":64.2,"low":60.64,"open":63.67,"volume":58311600},{"timestamp":1715261400,"date":"2024-05-09","index":2258,"close":62.45,"high":63.8,"low":61.61,"open":63.57,"volume":19819700},{"timestamp":1715347800,"date":"2024-05-10","index":2259,"close":58.94,"high":62.74,"low":58.65,"open":62.72,"volume":30675600},{"timestamp":1715607000,"date":"2024-05-13","index":2260,"close":58.78,"high":59.48,"low":58.26,"open":59.07,"volume":12847600},{"timestamp":1715693400,"date":"2024-05-14","index":2261,"close":58.03,"high":58.77,"low":56.92,"open":58.66,"volume":20334800},{"timestamp":1715779800,"date":"2024-05-15","index":2262,"close":58.77,"high":59.67,"low":58.35,"open":59.17,"volume":11174300},{"timestamp":1715866200,"date":"2024-05-16","index":2263,"close":57.81,"high":58.99,"low":57.78,"open":58.65,"volume":9636000},{"timestamp":1715952600,"date":"2024-05-17","index":2264,"close":58.53,"high":58.59,"low":57.04,"open":57.95,"volume":12303900},{"timestamp":1716211800,"date":"2024-05-20","index":2265,"close":58.91,"high":59.21,"low":58.3,"open":58.87,"volume":7786100},{"timestamp":1716298200,"date":"2024-05-21","index":2266,"close":57.02,"high":58.62,"low":57.01,"open":58.5,"volume":13778700},{"timestamp":1716384600,"date":"2024-05-22","index":2267,"close":58.7,"high":60.11,"low":58.21,"open":58.88,"volume":18624500}]},{"date":"2024-02-13","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1706538600,"date":"2024-01-29","index":2187,"close":83.54,"high":83.57,"low":81.47,"open":81.74,"volume":6479000},{"timestamp":1706625000,"date":"2024-01-30","index":2188,"close":82.33,"high":83.25,"low":81.68,"open":82.78,"volume":5529000},{"timestamp":1706711400,"date":"2024-01-31","index":2189,"close":80.07,"high":82.22,"low":79.96,"open":81.3,"volume":6749700},{"timestamp":1706797800,"date":"2024-02-01","index":2190,"close":76.72,"high":79.58,"low":75.82,"open":79.37,"volume":14190000},{"timestamp":1706884200,"date":"2024-02-02","index":2191,"close":82.93,"high":83.03,"low":79.33,"open":81,"volume":17644900},{"timestamp":1707143400,"date":"2024-02-05","index":2192,"close":81.4,"high":82.8,"low":80.03,"open":82.44,"volume":8558300},{"timestamp":1707229800,"date":"2024-02-06","index":2193,"close":81.56,"high":82.04,"low":79.77,"open":81.4,"volume":5548000},{"timestamp":1707316200,"date":"2024-02-07","index":2194,"close":85.17,"high":85.46,"low":81.8,"open":82.1,"volume":13242600},{"timestamp":1707402600,"date":"2024-02-08","index":2195,"close":87.87,"high":91.44,"low":84.9,"open":85.03,"volume":20834800},{"timestamp":1707489000,"date":"2024-02-09","index":2196,"close":90.72,"high":91.21,"low":88.92,"open":90,"volume":11356900},{"timestamp":1707748200,"date":"2024-02-12","index":2197,"close":89.12,"high":91.57,"low":88.98,"open":91.4,"volume":17188800}],"post":[{"timestamp":1707834600,"date":"2024-02-13","index":2198,"close":77.18,"high":83.49,"low":77.01,"open":77.8,"volume":40164900},{"timestamp":1707921000,"date":"2024-02-14","index":2199,"close":80.67,"high":80.7,"low":77.48,"open":79.11,"volume":18016700},{"timestamp":1708007400,"date":"2024-02-15","index":2200,"close":84,"high":84.05,"low":79.6,"open":80.24,"volume":15483200},{"timestamp":1708093800,"date":"2024-02-16","index":2201,"close":81.29,"high":83.67,"low":80.35,"open":82.25,"volume":13691800},{"timestamp":1708439400,"date":"2024-02-20","index":2202,"close":78.62,"high":80.58,"low":77.72,"open":79.95,"volume":10349300},{"timestamp":1708525800,"date":"2024-02-21","index":2203,"close":75.59,"high":78.06,"low":74.67,"open":77,"volume":10553400},{"timestamp":1708612200,"date":"2024-02-22","index":2204,"close":75.03,"high":78.83,"low":74.87,"open":78.28,"volume":11326800},{"timestamp":1708698600,"date":"2024-02-23","index":2205,"close":76.24,"high":76.8,"low":73.85,"open":75.05,"volume":10235600},{"timestamp":1708957800,"date":"2024-02-26","index":2206,"close":77.56,"high":78.25,"low":76.21,"open":76.31,"volume":8935200},{"timestamp":1709044200,"date":"2024-02-27","index":2207,"close":76.63,"high":77.63,"low":75.9,"open":77.56,"volume":7449300},{"timestamp":1709130600,"date":"2024-02-28","index":2208,"close":75.56,"high":76.19,"low":74.73,"open":75.56,"volume":5208500}]},{"date":"2023-11-02","estimated":0.14,"reported":0.24,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2118,"close":52.84,"high":56.2,"low":52.43,"open":54.58,"volume":15420800},{"timestamp":1697722200,"date":"2023-10-19","index":2119,"close":51.83,"high":53.32,"low":51.54,"open":53.13,"volume":10438100},{"timestamp":1697808600,"date":"2023-10-20","index":2120,"close":51.14,"high":52.45,"low":50.62,"open":51.57,"volume":8373000},{"timestamp":1698067800,"date":"2023-10-23","index":2121,"close":51,"high":51.98,"low":49.64,"open":50.53,"volume":8851700},{"timestamp":1698154200,"date":"2023-10-24","index":2122,"close":52.35,"high":52.88,"low":51.26,"open":51.5,"volume":7618800},{"timestamp":1698240600,"date":"2023-10-25","index":2123,"close":48.49,"high":51.08,"low":48.35,"open":50.85,"volume":12658800},{"timestamp":1698327000,"date":"2023-10-26","index":2124,"close":46.69,"high":49.36,"low":45.81,"open":48.84,"volume":17931300},{"timestamp":1698413400,"date":"2023-10-27","index":2125,"close":46.4,"high":48.18,"low":46.06,"open":48.13,"volume":12207700},{"timestamp":1698672600,"date":"2023-10-30","index":2126,"close":46.92,"high":47.85,"low":46.25,"open":47.09,"volume":10496200},{"timestamp":1698759000,"date":"2023-10-31","index":2127,"close":47.19,"high":47.63,"low":45.5,"open":46.65,"volume":12046900},{"timestamp":1698845400,"date":"2023-11-01","index":2128,"close":48.79,"high":48.86,"low":47.16,"open":47.55,"volume":19173700}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2129,"close":59.7,"high":60.15,"low":55.51,"open":57.64,"volume":43602900},{"timestamp":1699018200,"date":"2023-11-03","index":2130,"close":61.47,"high":61.84,"low":58.95,"open":59.86,"volume":22370000},{"timestamp":1699281000,"date":"2023-11-06","index":2131,"close":60.43,"high":61.78,"low":59.71,"open":61.59,"volume":13284900},{"timestamp":1699367400,"date":"2023-11-07","index":2132,"close":61.69,"high":62.34,"low":60.03,"open":60.7,"volume":11180400},{"timestamp":1699453800,"date":"2023-11-08","index":2133,"close":62.74,"high":63.09,"low":60.7,"open":61.87,"volume":11987600},{"timestamp":1699540200,"date":"2023-11-09","index":2134,"close":60.37,"high":63.34,"low":60.33,"open":62.52,"volume":13118300},{"timestamp":1699626600,"date":"2023-11-10","index":2135,"close":61.34,"high":61.63,"low":59.89,"open":60.27,"volume":9322100},{"timestamp":1699885800,"date":"2023-11-13","index":2136,"close":62.34,"high":62.41,"low":60.24,"open":61.23,"volume":8784100},{"timestamp":1699972200,"date":"2023-11-14","index":2137,"close":65.52,"high":66.17,"low":63.98,"open":64.26,"volume":13168400},{"timestamp":1700058600,"date":"2023-11-15","index":2138,"close":67.85,"high":68.35,"low":65.76,"open":65.82,"volume":13514500},{"timestamp":1700145000,"date":"2023-11-16","index":2139,"close":67.28,"high":68.25,"low":66.69,"open":67.06,"volume":9160900}]},{"date":"2023-08-02","estimated":0.05,"reported":0.14,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":2053,"close":67.26,"high":68.46,"low":65.25,"open":68.46,"volume":14982000},{"timestamp":1689773400,"date":"2023-07-19","index":2054,"close":68.23,"high":69.13,"low":67.41,"open":67.88,"volume":9139300},{"timestamp":1689859800,"date":"2023-07-20","index":2055,"close":65.44,"high":68.27,"low":65.03,"open":67.27,"volume":10732300},{"timestamp":1689946200,"date":"2023-07-21","index":2056,"close":65.57,"high":66.64,"low":65.19,"open":66.26,"volume":7394600},{"timestamp":1690205400,"date":"2023-07-24","index":2057,"close":66.17,"high":67.7,"low":65.51,"open":67,"volume":10457300},{"timestamp":1690291800,"date":"2023-07-25","index":2058,"close":64.99,"high":66.48,"low":64.85,"open":65.91,"volume":8531200},{"timestamp":1690378200,"date":"2023-07-26","index":2059,"close":64.68,"high":65.9,"low":63.91,"open":64.5,"volume":8663000},{"timestamp":1690464600,"date":"2023-07-27","index":2060,"close":63.96,"high":67.79,"low":63.53,"open":66.32,"volume":12823800},{"timestamp":1690551000,"date":"2023-07-28","index":2061,"close":66.04,"high":66.26,"low":64.87,"open":65.01,"volume":7783200},{"timestamp":1690810200,"date":"2023-07-31","index":2062,"close":67.58,"high":68.31,"low":66.76,"open":66.95,"volume":9079000},{"timestamp":1690896600,"date":"2023-08-01","index":2063,"close":67.45,"high":67.64,"low":65.59,"open":66.77,"volume":9900400}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":2064,"close":62.43,"high":66.18,"low":61.99,"open":65.64,"volume":25987400},{"timestamp":1691069400,"date":"2023-08-03","index":2065,"close":59.04,"high":64.25,"low":58.33,"open":61.88,"volume":35450300},{"timestamp":1691155800,"date":"2023-08-04","index":2066,"close":57.93,"high":61.18,"low":57.67,"open":60.25,"volume":17041900},{"timestamp":1691415000,"date":"2023-08-07","index":2067,"close":57.57,"high":58.06,"low":56.51,"open":57.61,"volume":10887400},{"timestamp":1691501400,"date":"2023-08-08","index":2068,"close":56.19,"high":57.31,"low":55.73,"open":56.45,"volume":12202300},{"timestamp":1691587800,"date":"2023-08-09","index":2069,"close":55.2,"high":57.06,"low":55.09,"open":56.1,"volume":9709000},{"timestamp":1691674200,"date":"2023-08-10","index":2070,"close":56.47,"high":57.2,"low":55.38,"open":56.3,"volume":11696400},{"timestamp":1691760600,"date":"2023-08-11","index":2071,"close":55.27,"high":55.94,"low":54.71,"open":55.59,"volume":8671900},{"timestamp":1692019800,"date":"2023-08-14","index":2072,"close":55.98,"high":55.99,"low":54.38,"open":54.54,"volume":6531000},{"timestamp":1692106200,"date":"2023-08-15","index":2073,"close":55.34,"high":56.2,"low":54.77,"open":55.69,"volume":9741000},{"timestamp":1692192600,"date":"2023-08-16","index":2074,"close":55.34,"high":55.94,"low":54.35,"open":55.16,"volume":8530700}]},{"date":"2023-05-04","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":1992,"close":49.05,"high":49.4,"low":48.31,"open":48.42,"volume":10237300},{"timestamp":1681997400,"date":"2023-04-20","index":1993,"close":48,"high":48.74,"low":47.64,"open":48.4,"volume":12161900},{"timestamp":1682083800,"date":"2023-04-21","index":1994,"close":48.94,"high":48.99,"low":47.85,"open":48.23,"volume":12149000},{"timestamp":1682343000,"date":"2023-04-24","index":1995,"close":48.02,"high":49.46,"low":47.54,"open":48.85,"volume":10039700},{"timestamp":1682429400,"date":"2023-04-25","index":1996,"close":46.46,"high":47.5,"low":46.28,"open":47.5,"volume":9376800},{"timestamp":1682515800,"date":"2023-04-26","index":1997,"close":46.37,"high":47.42,"low":46.17,"open":47.23,"volume":8126500},{"timestamp":1682602200,"date":"2023-04-27","index":1998,"close":47.59,"high":47.62,"low":46.34,"open":47.43,"volume":11479500},{"timestamp":1682688600,"date":"2023-04-28","index":1999,"close":48.45,"high":48.87,"low":46.92,"open":46.94,"volume":10411800},{"timestamp":1682947800,"date":"2023-05-01","index":2000,"close":47.28,"high":48.92,"low":47.13,"open":48.13,"volume":9577300},{"timestamp":1683034200,"date":"2023-05-02","index":2001,"close":46.78,"high":47.63,"low":46.08,"open":46.87,"volume":11255000},{"timestamp":1683120600,"date":"2023-05-03","index":2002,"close":46.27,"high":47.97,"low":46.19,"open":46.8,"volume":15472700}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2003,"close":57.3,"high":59.82,"low":53.88,"open":54.87,"volume":88927300},{"timestamp":1683293400,"date":"2023-05-05","index":2004,"close":62.03,"high":62.54,"low":57.02,"open":57.3,"volume":43079500},{"timestamp":1683552600,"date":"2023-05-08","index":2005,"close":64.38,"high":65.13,"low":61.29,"open":61.6,"volume":37097600},{"timestamp":1683639000,"date":"2023-05-09","index":2006,"close":63.89,"high":63.93,"low":62.36,"open":63.48,"volume":20442800},{"timestamp":1683725400,"date":"2023-05-10","index":2007,"close":63.17,"high":65.54,"low":63.16,"open":64.31,"volume":17461200},{"timestamp":1683811800,"date":"2023-05-11","index":2008,"close":62.9,"high":63.09,"low":61.58,"open":62.4,"volume":15715100},{"timestamp":1683898200,"date":"2023-05-12","index":2009,"close":61.33,"high":62.71,"low":61.01,"open":62.4,"volume":13654600},{"timestamp":1684157400,"date":"2023-05-15","index":2010,"close":61.58,"high":62.32,"low":60.7,"open":60.76,"volume":10652900},{"timestamp":1684243800,"date":"2023-05-16","index":2011,"close":60.12,"high":62,"low":60.12,"open":61.2,"volume":11089600},{"timestamp":1684330200,"date":"2023-05-17","index":2012,"close":60.76,"high":61.08,"low":59.42,"open":60.48,"volume":10665600},{"timestamp":1684416600,"date":"2023-05-18","index":2013,"close":60.85,"high":61.98,"low":60.01,"open":60.79,"volume":12967300}]},{"date":"2023-02-15","estimated":-0.01,"reported":0.07,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":1938,"close":49.27,"high":49.74,"low":47.73,"open":47.88,"volume":21531600},{"timestamp":1675261800,"date":"2023-02-01","index":1939,"close":50.26,"high":50.84,"low":48.28,"open":49.37,"volume":26964600},{"timestamp":1675348200,"date":"2023-02-02","index":1940,"close":53.63,"high":54.49,"low":52.33,"open":52.74,"volume":26663500},{"timestamp":1675434600,"date":"2023-02-03","index":1941,"close":52.93,"high":54.67,"low":51,"open":51.27,"volume":21572000},{"timestamp":1675693800,"date":"2023-02-06","index":1942,"close":51.57,"high":52.89,"low":51.4,"open":51.67,"volume":13585900},{"timestamp":1675780200,"date":"2023-02-07","index":1943,"close":51.35,"high":51.8,"low":49.34,"open":51.61,"volume":20441200},{"timestamp":1675866600,"date":"2023-02-08","index":1944,"close":49.8,"high":51.72,"low":49.76,"open":51.11,"volume":13116400},{"timestamp":1675953000,"date":"2023-02-09","index":1945,"close":49.64,"high":51.26,"low":49.4,"open":50.72,"volume":17396400},{"timestamp":1676039400,"date":"2023-02-10","index":1946,"close":48.3,"high":49.15,"low":47.33,"open":48.86,"volume":14714100},{"timestamp":1676298600,"date":"2023-02-13","index":1947,"close":48.7,"high":49.12,"low":47.92,"open":48.38,"volume":11358400},{"timestamp":1676385000,"date":"2023-02-14","index":1948,"close":50.11,"high":50.73,"low":47.94,"open":48.75,"volume":18465400}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":1949,"close":53.39,"high":53.7,"low":50.21,"open":51,"volume":36098100},{"timestamp":1676557800,"date":"2023-02-16","index":1950,"close":44.91,"high":46.92,"low":44.31,"open":45.54,"volume":66831900},{"timestamp":1676644200,"date":"2023-02-17","index":1951,"close":43.61,"high":45.03,"low":42.92,"open":44.14,"volume":26415300},{"timestamp":1676989800,"date":"2023-02-21","index":1952,"close":41.42,"high":42.85,"low":41.14,"open":42.13,"volume":24483300},{"timestamp":1677076200,"date":"2023-02-22","index":1953,"close":42.03,"high":42.92,"low":41.02,"open":42.03,"volume":20094700},{"timestamp":1677162600,"date":"2023-02-23","index":1954,"close":42.38,"high":42.82,"low":40.94,"open":42.69,"volume":20430900},{"timestamp":1677249000,"date":"2023-02-24","index":1955,"close":40.75,"high":41.09,"low":39.87,"open":40.45,"volume":20981600},{"timestamp":1677508200,"date":"2023-02-27","index":1956,"close":40.48,"high":41.05,"low":39.74,"open":40.94,"volume":18491800},{"timestamp":1677594600,"date":"2023-02-28","index":1957,"close":41.14,"high":41.36,"low":40.41,"open":40.51,"volume":13054900},{"timestamp":1677681000,"date":"2023-03-01","index":1958,"close":40.1,"high":41.45,"low":40,"open":41.14,"volume":13484800},{"timestamp":1677767400,"date":"2023-03-02","index":1959,"close":41.18,"high":41.41,"low":39.02,"open":39.12,"volume":16917000}]},{"date":"2022-10-27","estimated":-0.07,"reported":-0.02,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":1863,"close":25.99,"high":26.45,"low":25.25,"open":25.66,"volume":20772500},{"timestamp":1665667800,"date":"2022-10-13","index":1864,"close":26.24,"high":26.56,"low":23.63,"open":24.11,"volume":34677500},{"timestamp":1665754200,"date":"2022-10-14","index":1865,"close":26.06,"high":27.39,"low":25.98,"open":26.99,"volume":30443800},{"timestamp":1666013400,"date":"2022-10-17","index":1866,"close":27.76,"high":28,"low":27.07,"open":27.45,"volume":22387300},{"timestamp":1666099800,"date":"2022-10-18","index":1867,"close":28.73,"high":29.72,"low":28.33,"open":29.25,"volume":22754300},{"timestamp":1666186200,"date":"2022-10-19","index":1868,"close":28.35,"high":28.63,"low":27.84,"open":28.45,"volume":22677700},{"timestamp":1666272600,"date":"2022-10-20","index":1869,"close":29.73,"high":30.82,"low":28.38,"open":28.5,"volume":37547100},{"timestamp":1666359000,"date":"2022-10-21","index":1870,"close":29.75,"high":29.75,"low":28.03,"open":29.03,"volume":32835900},{"timestamp":1666618200,"date":"2022-10-24","index":1871,"close":28.75,"high":29.39,"low":27.83,"open":29.32,"volume":24463900},{"timestamp":1666704600,"date":"2022-10-25","index":1872,"close":29.83,"high":30.16,"low":29.15,"open":29.16,"volume":19598800},{"timestamp":1666791000,"date":"2022-10-26","index":1873,"close":29.06,"high":30.87,"low":28.55,"open":29.2,"volume":29275000}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":1874,"close":34.1,"high":34.6,"low":30.9,"open":31.03,"volume":85884000},{"timestamp":1666963800,"date":"2022-10-28","index":1875,"close":34.19,"high":34.78,"low":32.58,"open":33.84,"volume":39189500},{"timestamp":1667223000,"date":"2022-10-31","index":1876,"close":34.23,"high":36.16,"low":33.9,"open":34.07,"volume":46021100},{"timestamp":1667309400,"date":"2022-11-01","index":1877,"close":34.79,"high":36.4,"low":34.72,"open":35.38,"volume":32527700},{"timestamp":1667395800,"date":"2022-11-02","index":1878,"close":33.51,"high":36.06,"low":33.51,"open":34.93,"volume":34905000},{"timestamp":1667482200,"date":"2022-11-03","index":1879,"close":33.74,"high":35.16,"low":32.83,"open":32.92,"volume":23395000},{"timestamp":1667568600,"date":"2022-11-04","index":1880,"close":32.15,"high":35,"low":31.33,"open":34.73,"volume":30310900},{"timestamp":1667831400,"date":"2022-11-07","index":1881,"close":32.24,"high":32.93,"low":31.46,"open":32.61,"volume":16129000},{"timestamp":1667917800,"date":"2022-11-08","index":1882,"close":32.8,"high":33.25,"low":31.66,"open":32.57,"volume":18576000},{"timestamp":1668004200,"date":"2022-11-09","index":1883,"close":30.9,"high":32.39,"low":30.44,"open":32.03,"volume":17640800},{"timestamp":1668090600,"date":"2022-11-10","index":1884,"close":36.51,"high":36.6,"low":33.45,"open":33.9,"volume":32449100}]},{"date":"2022-07-27","estimated":0.02,"reported":-0.03,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1798,"close":32.38,"high":33.48,"low":31.7,"open":32.57,"volume":21445000},{"timestamp":1657719000,"date":"2022-07-13","index":1799,"close":32.15,"high":33.21,"low":30.28,"open":31.35,"volume":26325800},{"timestamp":1657805400,"date":"2022-07-14","index":1800,"close":30.67,"high":32.25,"low":30.38,"open":31.84,"volume":24247400},{"timestamp":1657891800,"date":"2022-07-15","index":1801,"close":31.27,"high":31.84,"low":30.02,"open":31.29,"volume":22398700},{"timestamp":1658151000,"date":"2022-07-18","index":1802,"close":32.54,"high":34.2,"low":31.83,"open":31.92,"volume":28950700},{"timestamp":1658237400,"date":"2022-07-19","index":1803,"close":34.37,"high":34.38,"low":32.04,"open":34.02,"volume":27254900},{"timestamp":1658323800,"date":"2022-07-20","index":1804,"close":38.49,"high":38.84,"low":33.95,"open":34.19,"volume":42330800},{"timestamp":1658410200,"date":"2022-07-21","index":1805,"close":40.4,"high":40.68,"low":37.85,"open":37.97,"volume":39578500},{"timestamp":1658496600,"date":"2022-07-22","index":1806,"close":37.35,"high":39.86,"low":36.76,"open":39.4,"volume":28254400},{"timestamp":1658755800,"date":"2022-07-25","index":1807,"close":36.71,"high":37.43,"low":35.71,"open":37.05,"volume":19770500},{"timestamp":1658842200,"date":"2022-07-26","index":1808,"close":31.55,"high":31.95,"low":30.55,"open":31.81,"volume":65071900}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1809,"close":35.24,"high":35.48,"low":31.31,"open":31.46,"volume":79941500},{"timestamp":1659015000,"date":"2022-07-28","index":1810,"close":35.91,"high":36.16,"low":33.6,"open":34.7,"volume":33198400},{"timestamp":1659101400,"date":"2022-07-29","index":1811,"close":34.83,"high":36.65,"low":33.75,"open":35.21,"volume":31716800},{"timestamp":1659360600,"date":"2022-08-01","index":1812,"close":36.44,"high":37.42,"low":34.05,"open":34.9,"volume":26421500},{"timestamp":1659447000,"date":"2022-08-02","index":1813,"close":37.74,"high":38.98,"low":35.55,"open":35.7,"volume":29707000},{"timestamp":1659533400,"date":"2022-08-03","index":1814,"close":41.93,"high":42.15,"low":38.3,"open":38.3,"volume":38072800},{"timestamp":1659619800,"date":"2022-08-04","index":1815,"close":41.02,"high":42.59,"low":40.17,"open":41.95,"volume":31569700},{"timestamp":1659706200,"date":"2022-08-05","index":1816,"close":40.81,"high":42.55,"low":39.04,"open":39.27,"volume":28771500},{"timestamp":1659965400,"date":"2022-08-08","index":1817,"close":39.77,"high":42.45,"low":39.27,"open":41.41,"volume":29845900},{"timestamp":1660051800,"date":"2022-08-09","index":1818,"close":36.75,"high":38.84,"low":36.31,"open":38.75,"volume":34712100},{"timestamp":1660138200,"date":"2022-08-10","index":1819,"close":40.61,"high":40.87,"low":37.97,"open":39.44,"volume":39813100}]},{"date":"2022-05-05","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1742,"close":52.5,"high":59.4,"low":52.5,"open":59.3,"volume":51187000},{"timestamp":1650547800,"date":"2022-04-21","index":1743,"close":48.1,"high":53.77,"low":47.26,"open":53.5,"volume":59355000},{"timestamp":1650634200,"date":"2022-04-22","index":1744,"close":46,"high":49.27,"low":45.4,"open":48,"volume":44860000},{"timestamp":1650893400,"date":"2022-04-25","index":1745,"close":45.92,"high":47.58,"low":45.34,"open":46.2,"volume":40069000},{"timestamp":1650979800,"date":"2022-04-26","index":1746,"close":42.81,"high":45.85,"low":42.8,"open":45.51,"volume":37412000},{"timestamp":1651066200,"date":"2022-04-27","index":1747,"close":41.62,"high":44,"low":41.33,"open":42.4,"volume":31913000},{"timestamp":1651152600,"date":"2022-04-28","index":1748,"close":44.33,"high":45.21,"low":41.12,"open":42.88,"volume":41856000},{"timestamp":1651239000,"date":"2022-04-29","index":1749,"close":42.68,"high":46.34,"low":42.15,"open":42.2,"volume":39769000},{"timestamp":1651498200,"date":"2022-05-02","index":1750,"close":45.3,"high":45.41,"low":42.12,"open":42.12,"volume":33719000},{"timestamp":1651584600,"date":"2022-05-03","index":1751,"close":46.52,"high":47.53,"low":44.94,"open":45.17,"volume":37363000},{"timestamp":1651671000,"date":"2022-05-04","index":1752,"close":48.55,"high":48.8,"low":43.91,"open":45.77,"volume":44708000}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1753,"close":41.31,"high":42.49,"low":39.59,"open":40.76,"volume":113608000},{"timestamp":1651843800,"date":"2022-05-06","index":1754,"close":37.75,"high":40.15,"low":35.51,"open":40.11,"volume":102696000},{"timestamp":1652103000,"date":"2022-05-09","index":1755,"close":34,"high":37.17,"low":33.73,"open":36.2,"volume":64127000},{"timestamp":1652189400,"date":"2022-05-10","index":1756,"close":33.54,"high":36.61,"low":31.8,"open":35.49,"volume":60862000},{"timestamp":1652275800,"date":"2022-05-11","index":1757,"close":31.86,"high":34.6,"low":31.52,"open":33.19,"volume":63287000},{"timestamp":1652362200,"date":"2022-05-12","index":1758,"close":35.35,"high":38.5,"low":30.81,"open":31.36,"volume":94274000},{"timestamp":1652448600,"date":"2022-05-13","index":1759,"close":40.25,"high":40.86,"low":37.22,"open":37.22,"volume":61514000},{"timestamp":1652707800,"date":"2022-05-16","index":1760,"close":35.99,"high":39.82,"low":35.69,"open":39.78,"volume":54134000},{"timestamp":1652794200,"date":"2022-05-17","index":1761,"close":37.26,"high":38.5,"low":34.64,"open":37.4,"volume":47196000},{"timestamp":1652880600,"date":"2022-05-18","index":1762,"close":36.06,"high":37.97,"low":35.5,"open":36.31,"volume":42404000},{"timestamp":1652967000,"date":"2022-05-19","index":1763,"close":39.13,"high":41.37,"low":36.05,"open":36.22,"volume":76018000}]},{"date":"2022-02-16","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":1688,"close":98.42,"high":98.85,"low":93.79,"open":98.43,"volume":17521000},{"timestamp":1643812200,"date":"2022-02-02","index":1689,"close":88.59,"high":98.51,"low":86.49,"open":98.35,"volume":31831000},{"timestamp":1643898600,"date":"2022-02-03","index":1690,"close":80.94,"high":85.74,"low":80.6,"open":83,"volume":30260000},{"timestamp":1643985000,"date":"2022-02-04","index":1691,"close":87.6,"high":89.26,"low":81.09,"open":83,"volume":29425000},{"timestamp":1644244200,"date":"2022-02-07","index":1692,"close":86.69,"high":90.8,"low":85.55,"open":88.16,"volume":16540000},{"timestamp":1644330600,"date":"2022-02-08","index":1693,"close":87.8,"high":88.05,"low":85.2,"open":85.9,"volume":11550000},{"timestamp":1644417000,"date":"2022-02-09","index":1694,"close":92.5,"high":92.56,"low":88.4,"open":90.52,"volume":14855000},{"timestamp":1644503400,"date":"2022-02-10","index":1695,"close":89.33,"high":93.25,"low":88.5,"open":90,"volume":19135000},{"timestamp":1644589800,"date":"2022-02-11","index":1696,"close":85.4,"high":90.6,"low":83.5,"open":89.21,"volume":13525000},{"timestamp":1644849000,"date":"2022-02-14","index":1697,"close":84.75,"high":87.11,"low":83.55,"open":84.64,"volume":15799000},{"timestamp":1644935400,"date":"2022-02-15","index":1698,"close":88.95,"high":89.13,"low":84.31,"open":86.44,"volume":17269000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":1699,"close":74.68,"high":80,"low":72,"open":79.99,"volume":99250000},{"timestamp":1645108200,"date":"2022-02-17","index":1700,"close":66,"high":73.22,"low":65.5,"open":72.71,"volume":70505000},{"timestamp":1645194600,"date":"2022-02-18","index":1701,"close":65.69,"high":68.35,"low":64.04,"open":66.28,"volume":39739000},{"timestamp":1645540200,"date":"2022-02-22","index":1702,"close":62.62,"high":66.2,"low":62.43,"open":63.2,"volume":31565000},{"timestamp":1645626600,"date":"2022-02-23","index":1703,"close":62.66,"high":65.99,"low":62.5,"open":63.48,"volume":24329000},{"timestamp":1645713000,"date":"2022-02-24","index":1704,"close":66.4,"high":66.88,"low":58.5,"open":58.5,"volume":35520000},{"timestamp":1645799400,"date":"2022-02-25","index":1705,"close":67.69,"high":68.46,"low":64.3,"open":67.73,"volume":22754000},{"timestamp":1646058600,"date":"2022-02-28","index":1706,"close":69.43,"high":70.41,"low":66.75,"open":68.98,"volume":17032000},{"timestamp":1646145000,"date":"2022-03-01","index":1707,"close":67.34,"high":71.12,"low":67.06,"open":68.89,"volume":16118000},{"timestamp":1646231400,"date":"2022-03-02","index":1708,"close":65.98,"high":67.8,"low":63.54,"open":67.14,"volume":22121000},{"timestamp":1646317800,"date":"2022-03-03","index":1709,"close":64.07,"high":66.63,"low":63.22,"open":66.49,"volume":15530000}]},{"date":"2021-10-28","estimated":0.12,"reported":0.08,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":1612,"close":139.9,"high":139.95,"low":136.87,"open":137.7,"volume":6402000},{"timestamp":1634218200,"date":"2021-10-14","index":1613,"close":140.68,"high":142.7,"low":140.17,"open":141.32,"volume":6224000},{"timestamp":1634304600,"date":"2021-10-15","index":1614,"close":142.46,"high":142.99,"low":139.71,"open":141.48,"volume":7320000},{"timestamp":1634563800,"date":"2021-10-18","index":1615,"close":146.51,"high":146.6,"low":141.8,"open":142.5,"volume":8406000},{"timestamp":1634650200,"date":"2021-10-19","index":1616,"close":148.57,"high":150.2,"low":147,"open":147.99,"volume":7261000},{"timestamp":1634736600,"date":"2021-10-20","index":1617,"close":148.75,"high":150.23,"low":146.2,"open":149.79,"volume":7125000},{"timestamp":1634823000,"date":"2021-10-21","index":1618,"close":149.67,"high":150.67,"low":147.22,"open":147.22,"volume":6267000},{"timestamp":1634909400,"date":"2021-10-22","index":1619,"close":142.59,"high":147.29,"low":140.45,"open":147,"volume":15291000},{"timestamp":1635168600,"date":"2021-10-25","index":1620,"close":142.52,"high":143.9,"low":139.5,"open":142.89,"volume":8001000},{"timestamp":1635255000,"date":"2021-10-26","index":1621,"close":136.37,"high":143.01,"low":135.77,"open":142.8,"volume":12910000},{"timestamp":1635341400,"date":"2021-10-27","index":1622,"close":136.11,"high":137.92,"low":133.61,"open":136.4,"volume":14520000}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":1623,"close":145.7,"high":150.47,"low":132.85,"open":135,"volume":37595000},{"timestamp":1635514200,"date":"2021-10-29","index":1624,"close":146.67,"high":148.82,"low":141.98,"open":143.5,"volume":12632000},{"timestamp":1635773400,"date":"2021-11-01","index":1625,"close":152.76,"high":153.18,"low":146,"open":146.51,"volume":15488000},{"timestamp":1635859800,"date":"2021-11-02","index":1626,"close":147.66,"high":153.4,"low":147.1,"open":152.3,"volume":9064000},{"timestamp":1635946200,"date":"2021-11-03","index":1627,"close":149.53,"high":149.72,"low":145.21,"open":149.53,"volume":7089000},{"timestamp":1636032600,"date":"2021-11-04","index":1628,"close":154.06,"high":154.92,"low":149.55,"open":151.53,"volume":9932000},{"timestamp":1636119000,"date":"2021-11-05","index":1629,"close":152.81,"high":155,"low":151.02,"open":153.5,"volume":6538000},{"timestamp":1636381800,"date":"2021-11-08","index":1630,"close":153.38,"high":156.43,"low":152.2,"open":154,"volume":7644000},{"timestamp":1636468200,"date":"2021-11-09","index":1631,"close":155.49,"high":156.31,"low":151.98,"open":154.6,"volume":5945000},{"timestamp":1636554600,"date":"2021-11-10","index":1632,"close":147.4,"high":154.49,"low":147,"open":153.74,"volume":6922000},{"timestamp":1636641000,"date":"2021-11-11","index":1633,"close":149.03,"high":151.2,"low":149,"open":150.05,"volume":5458000}]},{"date":"2021-07-28","estimated":0.1,"reported":0.22,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":1547,"close":151.65,"high":153.23,"low":149.07,"open":149.26,"volume":11928000},{"timestamp":1626269400,"date":"2021-07-14","index":1548,"close":146.3,"high":155,"low":145.9,"open":153.5,"volume":14591000},{"timestamp":1626355800,"date":"2021-07-15","index":1549,"close":144.15,"high":148.11,"low":142,"open":147.6,"volume":11672000},{"timestamp":1626442200,"date":"2021-07-16","index":1550,"close":144.26,"high":146.38,"low":142.6,"open":145.43,"volume":9597000},{"timestamp":1626701400,"date":"2021-07-19","index":1551,"close":147.2,"high":147.54,"low":139.3,"open":141.52,"volume":14301000},{"timestamp":1626787800,"date":"2021-07-20","index":1552,"close":152.48,"high":153.35,"low":145.82,"open":147.74,"volume":12863000},{"timestamp":1626874200,"date":"2021-07-21","index":1553,"close":156.94,"high":156.94,"low":151.56,"open":151.75,"volume":13495000},{"timestamp":1626960600,"date":"2021-07-22","index":1554,"close":159.41,"high":160.26,"low":156.43,"open":156.43,"volume":18516000},{"timestamp":1627047000,"date":"2021-07-23","index":1555,"close":164.33,"high":165,"low":159.59,"open":160.8,"volume":14018000},{"timestamp":1627306200,"date":"2021-07-26","index":1556,"close":158.23,"high":165,"low":157.67,"open":164.92,"volume":14330000},{"timestamp":1627392600,"date":"2021-07-27","index":1557,"close":155.51,"high":160.24,"low":151.3,"open":158.2,"volume":17331000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":1558,"close":153.8,"high":158.32,"low":149.7,"open":157.7,"volume":22118000},{"timestamp":1627565400,"date":"2021-07-29","index":1559,"close":152.5,"high":156.02,"low":151,"open":152.81,"volume":17606000},{"timestamp":1627651800,"date":"2021-07-30","index":1560,"close":149.99,"high":152.99,"low":149.02,"open":149.99,"volume":10310000},{"timestamp":1627911000,"date":"2021-08-02","index":1561,"close":153.87,"high":155.5,"low":149.31,"open":150.38,"volume":14319000},{"timestamp":1627997400,"date":"2021-08-03","index":1562,"close":152.26,"high":155.98,"low":149.9,"open":154.21,"volume":16119000},{"timestamp":1628083800,"date":"2021-08-04","index":1563,"close":155.55,"high":155.82,"low":151.7,"open":152.41,"volume":6691000},{"timestamp":1628170200,"date":"2021-08-05","index":1564,"close":154.55,"high":157.6,"low":153.38,"open":155.32,"volume":8228000},{"timestamp":1628256600,"date":"2021-08-06","index":1565,"close":152.51,"high":155.1,"low":150.13,"open":153.29,"volume":6929000},{"timestamp":1628515800,"date":"2021-08-09","index":1566,"close":155,"high":155.2,"low":151.01,"open":152.58,"volume":10938000},{"timestamp":1628602200,"date":"2021-08-10","index":1567,"close":152.59,"high":158.34,"low":151.44,"open":155.7,"volume":12075000},{"timestamp":1628688600,"date":"2021-08-11","index":1568,"close":148.52,"high":153.74,"low":148.08,"open":153.63,"volume":9219000}]},{"date":"2021-04-28","estimated":0.07,"reported":0.2,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":1484,"close":124.15,"high":124.82,"low":121.5,"open":121.5,"volume":10923000},{"timestamp":1618407000,"date":"2021-04-14","index":1485,"close":117.99,"high":125,"low":117.6,"open":124.8,"volume":13165000},{"timestamp":1618493400,"date":"2021-04-15","index":1486,"close":120.83,"high":122.2,"low":118.7,"open":120,"volume":9545000},{"timestamp":1618579800,"date":"2021-04-16","index":1487,"close":120.78,"high":121.92,"low":118.78,"open":121.1,"volume":7345000},{"timestamp":1618839000,"date":"2021-04-19","index":1488,"close":114.58,"high":120.23,"low":114.32,"open":119.2,"volume":9309000},{"timestamp":1618925400,"date":"2021-04-20","index":1489,"close":112.3,"high":115.82,"low":110.72,"open":113.8,"volume":8610000},{"timestamp":1619011800,"date":"2021-04-21","index":1490,"close":114.21,"high":114.98,"low":111,"open":111.61,"volume":6237000},{"timestamp":1619098200,"date":"2021-04-22","index":1491,"close":109.66,"high":115.72,"low":109.2,"open":115.72,"volume":10819000},{"timestamp":1619184600,"date":"2021-04-23","index":1492,"close":109.9,"high":110.96,"low":108.73,"open":110.39,"volume":11936000},{"timestamp":1619443800,"date":"2021-04-26","index":1493,"close":116.6,"high":116.6,"low":110.73,"open":111.17,"volume":14914000},{"timestamp":1619530200,"date":"2021-04-27","index":1494,"close":115.69,"high":116.91,"low":113.44,"open":116.6,"volume":12861000}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":1495,"close":128.88,"high":130.16,"low":119.28,"open":121.68,"volume":39021000},{"timestamp":1619703000,"date":"2021-04-29","index":1496,"close":123.31,"high":130,"low":122.81,"open":129.95,"volume":16526000},{"timestamp":1619789400,"date":"2021-04-30","index":1497,"close":118.25,"high":122.74,"low":117.56,"open":121.58,"volume":15854000},{"timestamp":1620048600,"date":"2021-05-03","index":1498,"close":112.2,"high":119.44,"low":111.92,"open":118.67,"volume":13983000},{"timestamp":1620135000,"date":"2021-05-04","index":1499,"close":114.29,"high":114.4,"low":107.2,"open":111.5,"volume":20933000},{"timestamp":1620221400,"date":"2021-05-05","index":1500,"close":112.04,"high":115.78,"low":110.99,"open":115.1,"volume":12660000},{"timestamp":1620307800,"date":"2021-05-06","index":1501,"close":109.09,"high":112.58,"low":106.72,"open":111.3,"volume":22406000},{"timestamp":1620394200,"date":"2021-05-07","index":1502,"close":110.86,"high":112.86,"low":109.31,"open":111.82,"volume":15599000},{"timestamp":1620653400,"date":"2021-05-10","index":1503,"close":108.02,"high":110.24,"low":106,"open":109.9,"volume":13905000},{"timestamp":1620739800,"date":"2021-05-11","index":1504,"close":111.02,"high":112.16,"low":103.18,"open":104,"volume":19243000},{"timestamp":1620826200,"date":"2021-05-12","index":1505,"close":108.39,"high":110.59,"low":105.57,"open":108.3,"volume":13861000}]},{"date":"2021-02-17","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1612189800,"date":"2021-02-01","index":1435,"close":114.49,"high":114.9,"low":109.97,"open":110.6,"volume":10833000},{"timestamp":1612276200,"date":"2021-02-02","index":1436,"close":123.54,"high":123.83,"low":116.12,"open":116.65,"volume":17418000},{"timestamp":1612362600,"date":"2021-02-03","index":1437,"close":122.42,"high":124.6,"low":119.52,"open":123.54,"volume":11629000},{"timestamp":1612449000,"date":"2021-02-04","index":1438,"close":126.09,"high":128.16,"low":123.34,"open":124.13,"volume":14237000},{"timestamp":1612535400,"date":"2021-02-05","index":1439,"close":128.77,"high":129.68,"low":125.26,"open":126.15,"volume":10475000},{"timestamp":1612794600,"date":"2021-02-08","index":1440,"close":134.51,"high":134.83,"low":129.3,"open":130.39,"volume":12466000},{"timestamp":1612881000,"date":"2021-02-09","index":1441,"close":143.3,"high":145.35,"low":135.6,"open":136.55,"volume":21341000},{"timestamp":1612967400,"date":"2021-02-10","index":1442,"close":146.24,"high":149.98,"low":140.82,"open":144.8,"volume":20917000},{"timestamp":1613053800,"date":"2021-02-11","index":1443,"close":146.33,"high":148.2,"low":143.8,"open":147.56,"volume":9224000},{"timestamp":1613140200,"date":"2021-02-12","index":1444,"close":145.55,"high":147.3,"low":143.14,"open":145.7,"volume":10125000},{"timestamp":1613485800,"date":"2021-02-16","index":1445,"close":147.4,"high":149.23,"low":142.8,"open":146.85,"volume":15742000}],"post":[{"timestamp":1613572200,"date":"2021-02-17","index":1446,"close":142.5,"high":145.96,"low":134.5,"open":138.42,"volume":36524000},{"timestamp":1613658600,"date":"2021-02-18","index":1447,"close":138.46,"high":141.5,"low":137.52,"open":139.31,"volume":12521000},{"timestamp":1613745000,"date":"2021-02-19","index":1448,"close":143.5,"high":143.86,"low":137.65,"open":139.7,"volume":13248000},{"timestamp":1614004200,"date":"2021-02-22","index":1449,"close":138.13,"high":141.48,"low":136.06,"open":139.78,"volume":13880000},{"timestamp":1614090600,"date":"2021-02-23","index":1450,"close":130.02,"high":132.21,"low":120.54,"open":126.98,"volume":34488000},{"timestamp":1614177000,"date":"2021-02-24","index":1451,"close":130.12,"high":132,"low":126.35,"open":130.53,"volume":11156000},{"timestamp":1614263400,"date":"2021-02-25","index":1452,"close":124.51,"high":132.12,"low":122.62,"open":130.14,"volume":18641000},{"timestamp":1614349800,"date":"2021-02-26","index":1453,"close":128.1,"high":129.8,"low":123.7,"open":125.47,"volume":13237000},{"timestamp":1614609000,"date":"2021-03-01","index":1454,"close":130.99,"high":133,"low":128.1,"open":131.5,"volume":12698000},{"timestamp":1614695400,"date":"2021-03-02","index":1455,"close":130.91,"high":131.78,"low":125.5,"open":131.78,"volume":12761000},{"timestamp":1614781800,"date":"2021-03-03","index":1456,"close":122.03,"high":130,"low":121.83,"open":128.83,"volume":11563000}]},{"date":"2020-10-29","estimated":0.05,"reported":0.11,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":1361,"close":108.21,"high":111.43,"low":106.66,"open":111.1,"volume":11995000},{"timestamp":1602768600,"date":"2020-10-15","index":1362,"close":107.83,"high":108.28,"low":104.4,"open":105.8,"volume":10577000},{"timestamp":1602855000,"date":"2020-10-16","index":1363,"close":106.72,"high":110.35,"low":106.38,"open":108.6,"volume":10615000},{"timestamp":1603114200,"date":"2020-10-19","index":1364,"close":106.9,"high":109.02,"low":105.48,"open":107.08,"volume":9751000},{"timestamp":1603200600,"date":"2020-10-20","index":1365,"close":105.65,"high":107.84,"low":104.6,"open":106.8,"volume":8932000},{"timestamp":1603287000,"date":"2020-10-21","index":1366,"close":102.2,"high":106.9,"low":101.8,"open":105.49,"volume":9944000},{"timestamp":1603373400,"date":"2020-10-22","index":1367,"close":100.71,"high":103.39,"low":99.05,"open":102.68,"volume":9814000},{"timestamp":1603459800,"date":"2020-10-23","index":1368,"close":102.62,"high":102.7,"low":99.63,"open":100.15,"volume":10336000},{"timestamp":1603719000,"date":"2020-10-26","index":1369,"close":103.81,"high":104.44,"low":100.81,"open":101.9,"volume":14135000},{"timestamp":1603805400,"date":"2020-10-27","index":1370,"close":108.29,"high":108.8,"low":105.74,"open":106.69,"volume":16831000},{"timestamp":1603891800,"date":"2020-10-28","index":1371,"close":102.67,"high":106.71,"low":101.68,"open":105.82,"volume":16774000}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":1372,"close":97.7,"high":105.46,"low":97.5,"open":105.26,"volume":34668000},{"timestamp":1604064600,"date":"2020-10-30","index":1373,"close":92.54,"high":98.73,"low":90.62,"open":97.39,"volume":26758000},{"timestamp":1604327400,"date":"2020-11-02","index":1374,"close":91.5,"high":95.43,"low":89.89,"open":93.46,"volume":15234000},{"timestamp":1604413800,"date":"2020-11-03","index":1375,"close":94.17,"high":95.29,"low":91.05,"open":92.3,"volume":11108000},{"timestamp":1604500200,"date":"2020-11-04","index":1376,"close":99.6,"high":100.27,"low":95.5,"open":97.6,"volume":15923000},{"timestamp":1604586600,"date":"2020-11-05","index":1377,"close":103.65,"high":103.88,"low":100.3,"open":102.7,"volume":12611000},{"timestamp":1604673000,"date":"2020-11-06","index":1378,"close":104.5,"high":104.51,"low":100.31,"open":103.1,"volume":11536000},{"timestamp":1604932200,"date":"2020-11-09","index":1379,"close":90.26,"high":99.17,"low":90,"open":99,"volume":39158000},{"timestamp":1605018600,"date":"2020-11-10","index":1380,"close":88.58,"high":92.4,"low":87.5,"open":91.2,"volume":29365000},{"timestamp":1605105000,"date":"2020-11-11","index":1381,"close":94.72,"high":94.82,"low":89.86,"open":90.4,"volume":17331000},{"timestamp":1605191400,"date":"2020-11-12","index":1382,"close":92.58,"high":95.48,"low":92.17,"open":94.6,"volume":12230000}]},{"date":"2020-07-29","estimated":null,"reported":0.11,"pre":[],"post":[]},{"date":"2020-05-06","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1238,"close":58.5,"high":66.57,"low":55.6,"open":64.7,"volume":110507000},{"timestamp":1587562200,"date":"2020-04-22","index":1239,"close":62.66,"high":63.5,"low":60.32,"open":61.6,"volume":50241000},{"timestamp":1587648600,"date":"2020-04-23","index":1240,"close":62.05,"high":63.98,"low":61.04,"open":63.13,"volume":43839000},{"timestamp":1587735000,"date":"2020-04-24","index":1241,"close":64.32,"high":65.2,"low":60.56,"open":62.4,"volume":54456000},{"timestamp":1587994200,"date":"2020-04-27","index":1242,"close":62.86,"high":66.26,"low":62.3,"open":66.26,"volume":40300000},{"timestamp":1588080600,"date":"2020-04-28","index":1243,"close":63.37,"high":63.98,"low":61.01,"open":63.4,"volume":36857000},{"timestamp":1588167000,"date":"2020-04-29","index":1244,"close":64,"high":64.56,"low":62.11,"open":63.7,"volume":24039000},{"timestamp":1588253400,"date":"2020-04-30","index":1245,"close":63.23,"high":64.6,"low":62.3,"open":62.5,"volume":24460000},{"timestamp":1588339800,"date":"2020-05-01","index":1246,"close":61.36,"high":62.79,"low":59.5,"open":61.5,"volume":25212000},{"timestamp":1588599000,"date":"2020-05-04","index":1247,"close":65.89,"high":65.89,"low":61.7,"open":62.06,"volume":27598000},{"timestamp":1588685400,"date":"2020-05-05","index":1248,"close":68.61,"high":70.47,"low":66.2,"open":67,"volume":51437000}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1249,"close":73.35,"high":73.92,"low":66.9,"open":67.29,"volume":69252000},{"timestamp":1588858200,"date":"2020-05-07","index":1250,"close":72.28,"high":73.87,"low":71.5,"open":71.99,"volume":46034000},{"timestamp":1588944600,"date":"2020-05-08","index":1251,"close":70.9,"high":72.1,"low":70.3,"open":70.56,"volume":40787000},{"timestamp":1589203800,"date":"2020-05-11","index":1252,"close":75.03,"high":75.25,"low":70.38,"open":70.7,"volume":36738000},{"timestamp":1589290200,"date":"2020-05-12","index":1253,"close":74.23,"high":77.1,"low":73.39,"open":76.9,"volume":36961000},{"timestamp":1589376600,"date":"2020-05-13","index":1254,"close":75.44,"high":76.86,"low":71.73,"open":75,"volume":43696000},{"timestamp":1589463000,"date":"2020-05-14","index":1255,"close":75.43,"high":75.81,"low":73.3,"open":74.99,"volume":28475000},{"timestamp":1589549400,"date":"2020-05-15","index":1256,"close":76.7,"high":77.48,"low":75.13,"open":75.43,"volume":30235000},{"timestamp":1589808600,"date":"2020-05-18","index":1257,"close":73.8,"high":77.07,"low":73.3,"open":77,"volume":36674000},{"timestamp":1589895000,"date":"2020-05-19","index":1258,"close":75.3,"high":76.5,"low":71.32,"open":74.54,"volume":52644000},{"timestamp":1589981400,"date":"2020-05-20","index":1259,"close":77.8,"high":77.8,"low":75.17,"open":76.8,"volume":32390000}]},{"date":"2020-02-12","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1580221800,"date":"2020-01-28","index":1180,"close":46.77,"high":46.87,"low":45.11,"open":45.35,"volume":15361000},{"timestamp":1580308200,"date":"2020-01-29","index":1181,"close":47.17,"high":48,"low":47.04,"open":47.34,"volume":18085000},{"timestamp":1580394600,"date":"2020-01-30","index":1182,"close":47.69,"high":47.81,"low":46.47,"open":47.05,"volume":15071000},{"timestamp":1580481000,"date":"2020-01-31","index":1183,"close":46.57,"high":48.29,"low":46.3,"open":48.06,"volume":21802000},{"timestamp":1580740200,"date":"2020-02-03","index":1184,"close":46.94,"high":47.49,"low":45.72,"open":46.83,"volume":18507000},{"timestamp":1580826600,"date":"2020-02-04","index":1185,"close":48.55,"high":48.77,"low":47.18,"open":47.64,"volume":17798000},{"timestamp":1580913000,"date":"2020-02-05","index":1186,"close":47.56,"high":49.5,"low":46.8,"open":49.35,"volume":21317000},{"timestamp":1580999400,"date":"2020-02-06","index":1187,"close":47.3,"high":47.57,"low":46.25,"open":47.32,"volume":16732000},{"timestamp":1581085800,"date":"2020-02-07","index":1188,"close":47.87,"high":48.17,"low":46.68,"open":47.2,"volume":11944000},{"timestamp":1581345000,"date":"2020-02-10","index":1189,"close":49.17,"high":49.17,"low":47.65,"open":47.91,"volume":18650000},{"timestamp":1581431400,"date":"2020-02-11","index":1190,"close":49.28,"high":49.99,"low":48.91,"open":49.41,"volume":26930000}],"post":[{"timestamp":1581517800,"date":"2020-02-12","index":1191,"close":53.13,"high":59.39,"low":52.9,"open":56.89,"volume":97794000},{"timestamp":1581604200,"date":"2020-02-13","index":1192,"close":53.3,"high":55.48,"low":53.07,"open":53.3,"volume":45225000},{"timestamp":1581690600,"date":"2020-02-14","index":1193,"close":53.12,"high":54.22,"low":52.33,"open":54.1,"volume":22082000},{"timestamp":1582036200,"date":"2020-02-18","index":1194,"close":53.64,"high":54.89,"low":53.2,"open":53.4,"volume":24464000},{"timestamp":1582122600,"date":"2020-02-19","index":1195,"close":54.32,"high":54.97,"low":53.86,"open":54.4,"volume":17858000},{"timestamp":1582209000,"date":"2020-02-20","index":1196,"close":53.56,"high":54.72,"low":50.74,"open":54.27,"volume":24669000},{"timestamp":1582295400,"date":"2020-02-21","index":1197,"close":52.07,"high":53.46,"low":51.16,"open":53.12,"volume":19258000},{"timestamp":1582554600,"date":"2020-02-24","index":1198,"close":49.1,"high":50.4,"low":47.6,"open":48.2,"volume":32880000},{"timestamp":1582641000,"date":"2020-02-25","index":1199,"close":46.65,"high":50.24,"low":45.65,"open":50,"volume":34084000},{"timestamp":1582727400,"date":"2020-02-26","index":1200,"close":47.12,"high":48.4,"low":45.9,"open":45.92,"volume":25320000},{"timestamp":1582813800,"date":"2020-02-27","index":1201,"close":43.84,"high":46.79,"low":42.79,"open":45.23,"volume":37168000}]},{"date":"2019-10-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":1108,"close":34.43,"high":34.6,"low":32.87,"open":32.9,"volume":21224000},{"timestamp":1571146200,"date":"2019-10-15","index":1109,"close":34.61,"high":34.94,"low":34.37,"open":34.71,"volume":20334000},{"timestamp":1571232600,"date":"2019-10-16","index":1110,"close":32.36,"high":34.37,"low":32.22,"open":34.2,"volume":24892000},{"timestamp":1571319000,"date":"2019-10-17","index":1111,"close":33.13,"high":33.39,"low":32.4,"open":32.65,"volume":16843000},{"timestamp":1571405400,"date":"2019-10-18","index":1112,"close":31.43,"high":33.5,"low":31.21,"open":33.2,"volume":26576000},{"timestamp":1571664600,"date":"2019-10-21","index":1113,"close":31.97,"high":32.66,"low":31.16,"open":31.7,"volume":17972000},{"timestamp":1571751000,"date":"2019-10-22","index":1114,"close":29.97,"high":32.68,"low":29.53,"open":32.35,"volume":30904000},{"timestamp":1571837400,"date":"2019-10-23","index":1115,"close":29.71,"high":30.98,"low":29.11,"open":29.82,"volume":23660000},{"timestamp":1571923800,"date":"2019-10-24","index":1116,"close":32.33,"high":32.42,"low":30.1,"open":30.2,"volume":31335000},{"timestamp":1572010200,"date":"2019-10-25","index":1117,"close":31.75,"high":32.14,"low":30.91,"open":31.67,"volume":22416000},{"timestamp":1572269400,"date":"2019-10-28","index":1118,"close":32.49,"high":32.92,"low":31.28,"open":32.25,"volume":28425000}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":1119,"close":31.25,"high":32.19,"low":29.86,"open":30.6,"volume":53518000},{"timestamp":1572442200,"date":"2019-10-30","index":1120,"close":31.91,"high":31.99,"low":30.85,"open":31.33,"volume":20418000},{"timestamp":1572528600,"date":"2019-10-31","index":1121,"close":31.36,"high":31.99,"low":30.87,"open":31.64,"volume":17894000},{"timestamp":1572615000,"date":"2019-11-01","index":1122,"close":31.68,"high":32.21,"low":31.29,"open":31.63,"volume":16005000},{"timestamp":1572877800,"date":"2019-11-04","index":1123,"close":30.79,"high":32.1,"low":30.38,"open":31.84,"volume":26226000},{"timestamp":1572964200,"date":"2019-11-05","index":1124,"close":29.55,"high":30.91,"low":29.45,"open":30.81,"volume":28060000},{"timestamp":1573050600,"date":"2019-11-06","index":1125,"close":29.5,"high":30.07,"low":29.15,"open":29.69,"volume":16359000},{"timestamp":1573137000,"date":"2019-11-07","index":1126,"close":28.58,"high":29.75,"low":28.24,"open":29.56,"volume":24489000},{"timestamp":1573223400,"date":"2019-11-08","index":1127,"close":29.76,"high":29.88,"low":28.21,"open":28.21,"volume":24672000},{"timestamp":1573482600,"date":"2019-11-11","index":1128,"close":30.33,"high":30.52,"low":29.35,"open":29.6,"volume":17478000},{"timestamp":1573569000,"date":"2019-11-12","index":1129,"close":30.56,"high":31.07,"low":30.18,"open":30.18,"volume":16772000}]},{"date":"2019-08-01","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2019-04-30","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2019-02-12","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1548685800,"date":"2019-01-28","index":928,"close":15.94,"high":16.12,"low":15.84,"open":15.97,"volume":8072000},{"timestamp":1548772200,"date":"2019-01-29","index":929,"close":15.71,"high":16.05,"low":15.45,"open":16,"volume":10409000},{"timestamp":1548858600,"date":"2019-01-30","index":930,"close":16.24,"high":16.3,"low":15.8,"open":16,"volume":7124000},{"timestamp":1548945000,"date":"2019-01-31","index":931,"close":16.85,"high":16.96,"low":16.19,"open":16.25,"volume":16616000},{"timestamp":1549031400,"date":"2019-02-01","index":932,"close":17.06,"high":17.1,"low":16.75,"open":16.84,"volume":12484000},{"timestamp":1549290600,"date":"2019-02-04","index":933,"close":17.35,"high":17.47,"low":17.03,"open":17.06,"volume":11720000},{"timestamp":1549377000,"date":"2019-02-05","index":934,"close":17.36,"high":17.69,"low":17.34,"open":17.36,"volume":9695000},{"timestamp":1549463400,"date":"2019-02-06","index":935,"close":17.36,"high":17.45,"low":17.07,"open":17.24,"volume":7363000},{"timestamp":1549549800,"date":"2019-02-07","index":936,"close":17.18,"high":17.42,"low":17.11,"open":17.13,"volume":14082000},{"timestamp":1549636200,"date":"2019-02-08","index":937,"close":17.59,"high":17.7,"low":16.96,"open":17.02,"volume":9795000},{"timestamp":1549895400,"date":"2019-02-11","index":938,"close":17.32,"high":18,"low":17.29,"open":17.81,"volume":22201000}],"post":[{"timestamp":1549981800,"date":"2019-02-12","index":939,"close":17.56,"high":17.59,"low":16.06,"open":16.36,"volume":59280000},{"timestamp":1550068200,"date":"2019-02-13","index":940,"close":17.2,"high":18,"low":17.1,"open":17.82,"volume":29827000},{"timestamp":1550154600,"date":"2019-02-14","index":941,"close":17.65,"high":17.72,"low":16.96,"open":17.11,"volume":16076000},{"timestamp":1550241000,"date":"2019-02-15","index":942,"close":17.82,"high":17.87,"low":17.37,"open":17.71,"volume":11292000},{"timestamp":1550586600,"date":"2019-02-19","index":943,"close":18.13,"high":18.51,"low":17.7,"open":17.7,"volume":22828000},{"timestamp":1550673000,"date":"2019-02-20","index":944,"close":17.92,"high":18.42,"low":17.75,"open":18.17,"volume":13306000},{"timestamp":1550759400,"date":"2019-02-21","index":945,"close":17.85,"high":18.04,"low":17.72,"open":17.96,"volume":9744000},{"timestamp":1550845800,"date":"2019-02-22","index":946,"close":18.36,"high":18.37,"low":17.94,"open":18,"volume":10176000},{"timestamp":1551105000,"date":"2019-02-25","index":947,"close":18.75,"high":18.88,"low":18.45,"open":18.58,"volume":12716000},{"timestamp":1551191400,"date":"2019-02-26","index":948,"close":18.5,"high":18.79,"low":18.39,"open":18.61,"volume":10451000},{"timestamp":1551277800,"date":"2019-02-27","index":949,"close":18.92,"high":18.93,"low":18.48,"open":18.52,"volume":9082000}]},{"date":"2018-10-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-07-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-05-01","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2018-02-15","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2017-10-31","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2017-08-01","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2017-05-02","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2017-02-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2016-11-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2016-08-03","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2016-05-04","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":1461072600,"date":"2016-04-19","index":230,"close":3.2,"high":3.24,"low":3.15,"open":3.19,"volume":4838000},{"timestamp":1461159000,"date":"2016-04-20","index":231,"close":3.15,"high":3.23,"low":3.15,"open":3.23,"volume":4421000},{"timestamp":1461245400,"date":"2016-04-21","index":232,"close":3.15,"high":3.2,"low":3.13,"open":3.16,"volume":2629000},{"timestamp":1461331800,"date":"2016-04-22","index":233,"close":3.18,"high":3.2,"low":3.12,"open":3.15,"volume":2242000},{"timestamp":1461591000,"date":"2016-04-25","index":234,"close":3.11,"high":3.2,"low":3.08,"open":3.19,"volume":3258000},{"timestamp":1461677400,"date":"2016-04-26","index":235,"close":3.15,"high":3.16,"low":3.09,"open":3.14,"volume":2167000},{"timestamp":1461763800,"date":"2016-04-27","index":236,"close":3.18,"high":3.2,"low":3.13,"open":3.15,"volume":2407000},{"timestamp":1461850200,"date":"2016-04-28","index":237,"close":3.17,"high":3.21,"low":3.15,"open":3.21,"volume":2825000},{"timestamp":1461936600,"date":"2016-04-29","index":238,"close":3.18,"high":3.23,"low":3.16,"open":3.19,"volume":3652000},{"timestamp":1462195800,"date":"2016-05-02","index":239,"close":3.14,"high":3.19,"low":3.08,"open":3.19,"volume":5063000},{"timestamp":1462282200,"date":"2016-05-03","index":240,"close":3.07,"high":3.13,"low":3.07,"open":3.1,"volume":4248000}],"post":[{"timestamp":1462368600,"date":"2016-05-04","index":241,"close":2.96,"high":3.11,"low":2.81,"open":3.07,"volume":18391000},{"timestamp":1462455000,"date":"2016-05-05","index":242,"close":2.85,"high":2.98,"low":2.81,"open":2.95,"volume":10546000},{"timestamp":1462541400,"date":"2016-05-06","index":243,"close":2.77,"high":2.84,"low":2.74,"open":2.84,"volume":7288000},{"timestamp":1462800600,"date":"2016-05-09","index":244,"close":2.65,"high":2.75,"low":2.57,"open":2.74,"volume":16236000},{"timestamp":1462887000,"date":"2016-05-10","index":245,"close":2.66,"high":2.67,"low":2.62,"open":2.66,"volume":5851000},{"timestamp":1462973400,"date":"2016-05-11","index":246,"close":2.63,"high":2.66,"low":2.6,"open":2.66,"volume":4103000},{"timestamp":1463059800,"date":"2016-05-12","index":247,"close":2.69,"high":2.71,"low":2.63,"open":2.63,"volume":6330000},{"timestamp":1463146200,"date":"2016-05-13","index":248,"close":2.63,"high":2.72,"low":2.5,"open":2.69,"volume":3966000},{"timestamp":1463405400,"date":"2016-05-16","index":249,"close":2.62,"high":2.66,"low":2.6,"open":2.64,"volume":5208000},{"timestamp":1463491800,"date":"2016-05-17","index":250,"close":2.68,"high":2.69,"low":2.6,"open":2.62,"volume":6887000},{"timestamp":1463578200,"date":"2016-05-18","index":251,"close":2.63,"high":2.75,"low":2.62,"open":2.66,"volume":6253000}]},{"date":"2016-02-17","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2015-11-04","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2015-07-30","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2015-05-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2015-05-21","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-12","estimated":0.37,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":0.2,"reported":0.26,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":2308,"close":62.66,"high":63.64,"low":62.65,"open":63,"volume":5392700},{"timestamp":1721827800,"date":"2024-07-24","index":2309,"close":59.27,"high":62.52,"low":59.16,"open":62.1,"volume":8255600},{"timestamp":1721914200,"date":"2024-07-25","index":2310,"close":59.44,"high":60.97,"low":58.04,"open":59.27,"volume":6873300},{"timestamp":1722000600,"date":"2024-07-26","index":2311,"close":59.94,"high":61.52,"low":59.81,"open":61.42,"volume":5256400},{"timestamp":1722259800,"date":"2024-07-29","index":2312,"close":59.87,"high":60.57,"low":59.52,"open":60.15,"volume":5046000},{"timestamp":1722346200,"date":"2024-07-30","index":2313,"close":59.2,"high":61.02,"low":58.93,"open":59.83,"volume":6669800},{"timestamp":1722432600,"date":"2024-07-31","index":2314,"close":61.2,"high":61.88,"low":60.13,"open":60.32,"volume":8649400},{"timestamp":1722519000,"date":"2024-08-01","index":2315,"close":58.17,"high":62,"low":57.25,"open":61.6,"volume":9598300},{"timestamp":1722605400,"date":"2024-08-02","index":2316,"close":54.43,"high":55.18,"low":52.54,"open":54.61,"volume":18357900},{"timestamp":1722864600,"date":"2024-08-05","index":2317,"close":52.26,"high":53.36,"low":48.56,"open":48.59,"volume":16525200},{"timestamp":1722951000,"date":"2024-08-06","index":2318,"close":54.22,"high":54.89,"low":52.34,"open":53.14,"volume":18567200}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":2319,"close":63.89,"high":67.78,"low":63.55,"open":64.5,"volume":49976600},{"timestamp":1723123800,"date":"2024-08-08","index":2320,"close":68.55,"high":68.78,"low":63.91,"open":64.24,"volume":19891500},{"timestamp":1723210200,"date":"2024-08-09","index":2321,"close":69.3,"high":69.32,"low":67.42,"open":68.16,"volume":10931200},{"timestamp":1723469400,"date":"2024-08-12","index":2322,"close":68.31,"high":70.73,"low":68.05,"open":69.09,"volume":11134000},{"timestamp":1723555800,"date":"2024-08-13","index":2323,"close":69.9,"high":70.07,"low":68.68,"open":68.84,"volume":10545500},{"timestamp":1723642200,"date":"2024-08-14","index":2324,"close":71.59,"high":71.76,"low":69.94,"open":70.34,"volume":9032300},{"timestamp":1723728600,"date":"2024-08-15","index":2325,"close":74.85,"high":74.91,"low":73.01,"open":73.02,"volume":10849700},{"timestamp":1723815000,"date":"2024-08-16","index":2326,"close":74.55,"high":75.36,"low":74.11,"open":74.33,"volume":5403600},{"timestamp":1724074200,"date":"2024-08-19","index":2327,"close":75.16,"high":75.17,"low":73.92,"open":74.55,"volume":6246700},{"timestamp":1724160600,"date":"2024-08-20","index":2328,"close":74.87,"high":75.68,"low":74.16,"open":75,"volume":8513000},{"timestamp":1724247000,"date":"2024-08-21","index":2329,"close":76.14,"high":76.2,"low":74.87,"open":75,"volume":5760500}]},{"date":"2024-05-08","estimated":0.17,"reported":0.2,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":2246,"close":74.01,"high":74.59,"low":71.22,"open":71.28,"volume":9517500},{"timestamp":1713965400,"date":"2024-04-24","index":2247,"close":72.26,"high":74.72,"low":71.65,"open":74.4,"volume":6086500},{"timestamp":1714051800,"date":"2024-04-25","index":2248,"close":70.55,"high":71.36,"low":69.57,"open":70.43,"volume":6770500},{"timestamp":1714138200,"date":"2024-04-26","index":2249,"close":71.33,"high":71.83,"low":70.74,"open":71.32,"volume":4611800},{"timestamp":1714397400,"date":"2024-04-29","index":2250,"close":72.48,"high":74.04,"low":71.38,"open":73.81,"volume":9918000},{"timestamp":1714483800,"date":"2024-04-30","index":2251,"close":70.2,"high":74.48,"low":70.18,"open":72.4,"volume":8246200},{"timestamp":1714570200,"date":"2024-05-01","index":2252,"close":70.4,"high":72.08,"low":68.88,"open":70.21,"volume":7432900},{"timestamp":1714656600,"date":"2024-05-02","index":2253,"close":72,"high":72.72,"low":70.23,"open":71.99,"volume":5387100},{"timestamp":1714743000,"date":"2024-05-03","index":2254,"close":74.46,"high":74.88,"low":73.06,"open":73.78,"volume":7346400},{"timestamp":1715002200,"date":"2024-05-06","index":2255,"close":77.37,"high":77.8,"low":74.42,"open":75,"volume":11042600},{"timestamp":1715088600,"date":"2024-05-07","index":2256,"close":77.05,"high":77.82,"low":75.29,"open":76.53,"volume":11383800}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":2257,"close":62.73,"high":64.2,"low":60.64,"open":63.67,"volume":58311600},{"timestamp":1715261400,"date":"2024-05-09","index":2258,"close":62.45,"high":63.8,"low":61.61,"open":63.57,"volume":19819700},{"timestamp":1715347800,"date":"2024-05-10","index":2259,"close":58.94,"high":62.74,"low":58.65,"open":62.72,"volume":30675600},{"timestamp":1715607000,"date":"2024-05-13","index":2260,"close":58.78,"high":59.48,"low":58.26,"open":59.07,"volume":12847600},{"timestamp":1715693400,"date":"2024-05-14","index":2261,"close":58.03,"high":58.77,"low":56.92,"open":58.66,"volume":20334800},{"timestamp":1715779800,"date":"2024-05-15","index":2262,"close":58.77,"high":59.67,"low":58.35,"open":59.17,"volume":11174300},{"timestamp":1715866200,"date":"2024-05-16","index":2263,"close":57.81,"high":58.99,"low":57.78,"open":58.65,"volume":9636000},{"timestamp":1715952600,"date":"2024-05-17","index":2264,"close":58.53,"high":58.59,"low":57.04,"open":57.95,"volume":12303900},{"timestamp":1716211800,"date":"2024-05-20","index":2265,"close":58.91,"high":59.21,"low":58.3,"open":58.87,"volume":7786100},{"timestamp":1716298200,"date":"2024-05-21","index":2266,"close":57.02,"high":58.62,"low":57.01,"open":58.5,"volume":13778700},{"timestamp":1716384600,"date":"2024-05-22","index":2267,"close":58.7,"high":60.11,"low":58.21,"open":58.88,"volume":18624500}]},{"date":"2024-02-13","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1706538600,"date":"2024-01-29","index":2187,"close":83.54,"high":83.57,"low":81.47,"open":81.74,"volume":6479000},{"timestamp":1706625000,"date":"2024-01-30","index":2188,"close":82.33,"high":83.25,"low":81.68,"open":82.78,"volume":5529000},{"timestamp":1706711400,"date":"2024-01-31","index":2189,"close":80.07,"high":82.22,"low":79.96,"open":81.3,"volume":6749700},{"timestamp":1706797800,"date":"2024-02-01","index":2190,"close":76.72,"high":79.58,"low":75.82,"open":79.37,"volume":14190000},{"timestamp":1706884200,"date":"2024-02-02","index":2191,"close":82.93,"high":83.03,"low":79.33,"open":81,"volume":17644900},{"timestamp":1707143400,"date":"2024-02-05","index":2192,"close":81.4,"high":82.8,"low":80.03,"open":82.44,"volume":8558300},{"timestamp":1707229800,"date":"2024-02-06","index":2193,"close":81.56,"high":82.04,"low":79.77,"open":81.4,"volume":5548000},{"timestamp":1707316200,"date":"2024-02-07","index":2194,"close":85.17,"high":85.46,"low":81.8,"open":82.1,"volume":13242600},{"timestamp":1707402600,"date":"2024-02-08","index":2195,"close":87.87,"high":91.44,"low":84.9,"open":85.03,"volume":20834800},{"timestamp":1707489000,"date":"2024-02-09","index":2196,"close":90.72,"high":91.21,"low":88.92,"open":90,"volume":11356900},{"timestamp":1707748200,"date":"2024-02-12","index":2197,"close":89.12,"high":91.57,"low":88.98,"open":91.4,"volume":17188800}],"post":[{"timestamp":1707834600,"date":"2024-02-13","index":2198,"close":77.18,"high":83.49,"low":77.01,"open":77.8,"volume":40164900},{"timestamp":1707921000,"date":"2024-02-14","index":2199,"close":80.67,"high":80.7,"low":77.48,"open":79.11,"volume":18016700},{"timestamp":1708007400,"date":"2024-02-15","index":2200,"close":84,"high":84.05,"low":79.6,"open":80.24,"volume":15483200},{"timestamp":1708093800,"date":"2024-02-16","index":2201,"close":81.29,"high":83.67,"low":80.35,"open":82.25,"volume":13691800},{"timestamp":1708439400,"date":"2024-02-20","index":2202,"close":78.62,"high":80.58,"low":77.72,"open":79.95,"volume":10349300},{"timestamp":1708525800,"date":"2024-02-21","index":2203,"close":75.59,"high":78.06,"low":74.67,"open":77,"volume":10553400},{"timestamp":1708612200,"date":"2024-02-22","index":2204,"close":75.03,"high":78.83,"low":74.87,"open":78.28,"volume":11326800},{"timestamp":1708698600,"date":"2024-02-23","index":2205,"close":76.24,"high":76.8,"low":73.85,"open":75.05,"volume":10235600},{"timestamp":1708957800,"date":"2024-02-26","index":2206,"close":77.56,"high":78.25,"low":76.21,"open":76.31,"volume":8935200},{"timestamp":1709044200,"date":"2024-02-27","index":2207,"close":76.63,"high":77.63,"low":75.9,"open":77.56,"volume":7449300},{"timestamp":1709130600,"date":"2024-02-28","index":2208,"close":75.56,"high":76.19,"low":74.73,"open":75.56,"volume":5208500}]},{"date":"2023-11-02","estimated":0.14,"reported":0.24,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2118,"close":52.84,"high":56.2,"low":52.43,"open":54.58,"volume":15420800},{"timestamp":1697722200,"date":"2023-10-19","index":2119,"close":51.83,"high":53.32,"low":51.54,"open":53.13,"volume":10438100},{"timestamp":1697808600,"date":"2023-10-20","index":2120,"close":51.14,"high":52.45,"low":50.62,"open":51.57,"volume":8373000},{"timestamp":1698067800,"date":"2023-10-23","index":2121,"close":51,"high":51.98,"low":49.64,"open":50.53,"volume":8851700},{"timestamp":1698154200,"date":"2023-10-24","index":2122,"close":52.35,"high":52.88,"low":51.26,"open":51.5,"volume":7618800},{"timestamp":1698240600,"date":"2023-10-25","index":2123,"close":48.49,"high":51.08,"low":48.35,"open":50.85,"volume":12658800},{"timestamp":1698327000,"date":"2023-10-26","index":2124,"close":46.69,"high":49.36,"low":45.81,"open":48.84,"volume":17931300},{"timestamp":1698413400,"date":"2023-10-27","index":2125,"close":46.4,"high":48.18,"low":46.06,"open":48.13,"volume":12207700},{"timestamp":1698672600,"date":"2023-10-30","index":2126,"close":46.92,"high":47.85,"low":46.25,"open":47.09,"volume":10496200},{"timestamp":1698759000,"date":"2023-10-31","index":2127,"close":47.19,"high":47.63,"low":45.5,"open":46.65,"volume":12046900},{"timestamp":1698845400,"date":"2023-11-01","index":2128,"close":48.79,"high":48.86,"low":47.16,"open":47.55,"volume":19173700}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2129,"close":59.7,"high":60.15,"low":55.51,"open":57.64,"volume":43602900},{"timestamp":1699018200,"date":"2023-11-03","index":2130,"close":61.47,"high":61.84,"low":58.95,"open":59.86,"volume":22370000},{"timestamp":1699281000,"date":"2023-11-06","index":2131,"close":60.43,"high":61.78,"low":59.71,"open":61.59,"volume":13284900},{"timestamp":1699367400,"date":"2023-11-07","index":2132,"close":61.69,"high":62.34,"low":60.03,"open":60.7,"volume":11180400},{"timestamp":1699453800,"date":"2023-11-08","index":2133,"close":62.74,"high":63.09,"low":60.7,"open":61.87,"volume":11987600},{"timestamp":1699540200,"date":"2023-11-09","index":2134,"close":60.37,"high":63.34,"low":60.33,"open":62.52,"volume":13118300},{"timestamp":1699626600,"date":"2023-11-10","index":2135,"close":61.34,"high":61.63,"low":59.89,"open":60.27,"volume":9322100},{"timestamp":1699885800,"date":"2023-11-13","index":2136,"close":62.34,"high":62.41,"low":60.24,"open":61.23,"volume":8784100},{"timestamp":1699972200,"date":"2023-11-14","index":2137,"close":65.52,"high":66.17,"low":63.98,"open":64.26,"volume":13168400},{"timestamp":1700058600,"date":"2023-11-15","index":2138,"close":67.85,"high":68.35,"low":65.76,"open":65.82,"volume":13514500},{"timestamp":1700145000,"date":"2023-11-16","index":2139,"close":67.28,"high":68.25,"low":66.69,"open":67.06,"volume":9160900}]},{"date":"2023-08-02","estimated":0.05,"reported":0.14,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":2053,"close":67.26,"high":68.46,"low":65.25,"open":68.46,"volume":14982000},{"timestamp":1689773400,"date":"2023-07-19","index":2054,"close":68.23,"high":69.13,"low":67.41,"open":67.88,"volume":9139300},{"timestamp":1689859800,"date":"2023-07-20","index":2055,"close":65.44,"high":68.27,"low":65.03,"open":67.27,"volume":10732300},{"timestamp":1689946200,"date":"2023-07-21","index":2056,"close":65.57,"high":66.64,"low":65.19,"open":66.26,"volume":7394600},{"timestamp":1690205400,"date":"2023-07-24","index":2057,"close":66.17,"high":67.7,"low":65.51,"open":67,"volume":10457300},{"timestamp":1690291800,"date":"2023-07-25","index":2058,"close":64.99,"high":66.48,"low":64.85,"open":65.91,"volume":8531200},{"timestamp":1690378200,"date":"2023-07-26","index":2059,"close":64.68,"high":65.9,"low":63.91,"open":64.5,"volume":8663000},{"timestamp":1690464600,"date":"2023-07-27","index":2060,"close":63.96,"high":67.79,"low":63.53,"open":66.32,"volume":12823800},{"timestamp":1690551000,"date":"2023-07-28","index":2061,"close":66.04,"high":66.26,"low":64.87,"open":65.01,"volume":7783200},{"timestamp":1690810200,"date":"2023-07-31","index":2062,"close":67.58,"high":68.31,"low":66.76,"open":66.95,"volume":9079000},{"timestamp":1690896600,"date":"2023-08-01","index":2063,"close":67.45,"high":67.64,"low":65.59,"open":66.77,"volume":9900400}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":2064,"close":62.43,"high":66.18,"low":61.99,"open":65.64,"volume":25987400},{"timestamp":1691069400,"date":"2023-08-03","index":2065,"close":59.04,"high":64.25,"low":58.33,"open":61.88,"volume":35450300},{"timestamp":1691155800,"date":"2023-08-04","index":2066,"close":57.93,"high":61.18,"low":57.67,"open":60.25,"volume":17041900},{"timestamp":1691415000,"date":"2023-08-07","index":2067,"close":57.57,"high":58.06,"low":56.51,"open":57.61,"volume":10887400},{"timestamp":1691501400,"date":"2023-08-08","index":2068,"close":56.19,"high":57.31,"low":55.73,"open":56.45,"volume":12202300},{"timestamp":1691587800,"date":"2023-08-09","index":2069,"close":55.2,"high":57.06,"low":55.09,"open":56.1,"volume":9709000},{"timestamp":1691674200,"date":"2023-08-10","index":2070,"close":56.47,"high":57.2,"low":55.38,"open":56.3,"volume":11696400},{"timestamp":1691760600,"date":"2023-08-11","index":2071,"close":55.27,"high":55.94,"low":54.71,"open":55.59,"volume":8671900},{"timestamp":1692019800,"date":"2023-08-14","index":2072,"close":55.98,"high":55.99,"low":54.38,"open":54.54,"volume":6531000},{"timestamp":1692106200,"date":"2023-08-15","index":2073,"close":55.34,"high":56.2,"low":54.77,"open":55.69,"volume":9741000},{"timestamp":1692192600,"date":"2023-08-16","index":2074,"close":55.34,"high":55.94,"low":54.35,"open":55.16,"volume":8530700}]},{"date":"2023-05-04","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":1992,"close":49.05,"high":49.4,"low":48.31,"open":48.42,"volume":10237300},{"timestamp":1681997400,"date":"2023-04-20","index":1993,"close":48,"high":48.74,"low":47.64,"open":48.4,"volume":12161900},{"timestamp":1682083800,"date":"2023-04-21","index":1994,"close":48.94,"high":48.99,"low":47.85,"open":48.23,"volume":12149000},{"timestamp":1682343000,"date":"2023-04-24","index":1995,"close":48.02,"high":49.46,"low":47.54,"open":48.85,"volume":10039700},{"timestamp":1682429400,"date":"2023-04-25","index":1996,"close":46.46,"high":47.5,"low":46.28,"open":47.5,"volume":9376800},{"timestamp":1682515800,"date":"2023-04-26","index":1997,"close":46.37,"high":47.42,"low":46.17,"open":47.23,"volume":8126500},{"timestamp":1682602200,"date":"2023-04-27","index":1998,"close":47.59,"high":47.62,"low":46.34,"open":47.43,"volume":11479500},{"timestamp":1682688600,"date":"2023-04-28","index":1999,"close":48.45,"high":48.87,"low":46.92,"open":46.94,"volume":10411800},{"timestamp":1682947800,"date":"2023-05-01","index":2000,"close":47.28,"high":48.92,"low":47.13,"open":48.13,"volume":9577300},{"timestamp":1683034200,"date":"2023-05-02","index":2001,"close":46.78,"high":47.63,"low":46.08,"open":46.87,"volume":11255000},{"timestamp":1683120600,"date":"2023-05-03","index":2002,"close":46.27,"high":47.97,"low":46.19,"open":46.8,"volume":15472700}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2003,"close":57.3,"high":59.82,"low":53.88,"open":54.87,"volume":88927300},{"timestamp":1683293400,"date":"2023-05-05","index":2004,"close":62.03,"high":62.54,"low":57.02,"open":57.3,"volume":43079500},{"timestamp":1683552600,"date":"2023-05-08","index":2005,"close":64.38,"high":65.13,"low":61.29,"open":61.6,"volume":37097600},{"timestamp":1683639000,"date":"2023-05-09","index":2006,"close":63.89,"high":63.93,"low":62.36,"open":63.48,"volume":20442800},{"timestamp":1683725400,"date":"2023-05-10","index":2007,"close":63.17,"high":65.54,"low":63.16,"open":64.31,"volume":17461200},{"timestamp":1683811800,"date":"2023-05-11","index":2008,"close":62.9,"high":63.09,"low":61.58,"open":62.4,"volume":15715100},{"timestamp":1683898200,"date":"2023-05-12","index":2009,"close":61.33,"high":62.71,"low":61.01,"open":62.4,"volume":13654600},{"timestamp":1684157400,"date":"2023-05-15","index":2010,"close":61.58,"high":62.32,"low":60.7,"open":60.76,"volume":10652900},{"timestamp":1684243800,"date":"2023-05-16","index":2011,"close":60.12,"high":62,"low":60.12,"open":61.2,"volume":11089600},{"timestamp":1684330200,"date":"2023-05-17","index":2012,"close":60.76,"high":61.08,"low":59.42,"open":60.48,"volume":10665600},{"timestamp":1684416600,"date":"2023-05-18","index":2013,"close":60.85,"high":61.98,"low":60.01,"open":60.79,"volume":12967300}]},{"date":"2023-02-15","estimated":-0.01,"reported":0.07,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":1938,"close":49.27,"high":49.74,"low":47.73,"open":47.88,"volume":21531600},{"timestamp":1675261800,"date":"2023-02-01","index":1939,"close":50.26,"high":50.84,"low":48.28,"open":49.37,"volume":26964600},{"timestamp":1675348200,"date":"2023-02-02","index":1940,"close":53.63,"high":54.49,"low":52.33,"open":52.74,"volume":26663500},{"timestamp":1675434600,"date":"2023-02-03","index":1941,"close":52.93,"high":54.67,"low":51,"open":51.27,"volume":21572000},{"timestamp":1675693800,"date":"2023-02-06","index":1942,"close":51.57,"high":52.89,"low":51.4,"open":51.67,"volume":13585900},{"timestamp":1675780200,"date":"2023-02-07","index":1943,"close":51.35,"high":51.8,"low":49.34,"open":51.61,"volume":20441200},{"timestamp":1675866600,"date":"2023-02-08","index":1944,"close":49.8,"high":51.72,"low":49.76,"open":51.11,"volume":13116400},{"timestamp":1675953000,"date":"2023-02-09","index":1945,"close":49.64,"high":51.26,"low":49.4,"open":50.72,"volume":17396400},{"timestamp":1676039400,"date":"2023-02-10","index":1946,"close":48.3,"high":49.15,"low":47.33,"open":48.86,"volume":14714100},{"timestamp":1676298600,"date":"2023-02-13","index":1947,"close":48.7,"high":49.12,"low":47.92,"open":48.38,"volume":11358400},{"timestamp":1676385000,"date":"2023-02-14","index":1948,"close":50.11,"high":50.73,"low":47.94,"open":48.75,"volume":18465400}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":1949,"close":53.39,"high":53.7,"low":50.21,"open":51,"volume":36098100},{"timestamp":1676557800,"date":"2023-02-16","index":1950,"close":44.91,"high":46.92,"low":44.31,"open":45.54,"volume":66831900},{"timestamp":1676644200,"date":"2023-02-17","index":1951,"close":43.61,"high":45.03,"low":42.92,"open":44.14,"volume":26415300},{"timestamp":1676989800,"date":"2023-02-21","index":1952,"close":41.42,"high":42.85,"low":41.14,"open":42.13,"volume":24483300},{"timestamp":1677076200,"date":"2023-02-22","index":1953,"close":42.03,"high":42.92,"low":41.02,"open":42.03,"volume":20094700},{"timestamp":1677162600,"date":"2023-02-23","index":1954,"close":42.38,"high":42.82,"low":40.94,"open":42.69,"volume":20430900},{"timestamp":1677249000,"date":"2023-02-24","index":1955,"close":40.75,"high":41.09,"low":39.87,"open":40.45,"volume":20981600},{"timestamp":1677508200,"date":"2023-02-27","index":1956,"close":40.48,"high":41.05,"low":39.74,"open":40.94,"volume":18491800},{"timestamp":1677594600,"date":"2023-02-28","index":1957,"close":41.14,"high":41.36,"low":40.41,"open":40.51,"volume":13054900},{"timestamp":1677681000,"date":"2023-03-01","index":1958,"close":40.1,"high":41.45,"low":40,"open":41.14,"volume":13484800},{"timestamp":1677767400,"date":"2023-03-02","index":1959,"close":41.18,"high":41.41,"low":39.02,"open":39.12,"volume":16917000}]},{"date":"2022-10-27","estimated":-0.07,"reported":-0.02,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":1863,"close":25.99,"high":26.45,"low":25.25,"open":25.66,"volume":20772500},{"timestamp":1665667800,"date":"2022-10-13","index":1864,"close":26.24,"high":26.56,"low":23.63,"open":24.11,"volume":34677500},{"timestamp":1665754200,"date":"2022-10-14","index":1865,"close":26.06,"high":27.39,"low":25.98,"open":26.99,"volume":30443800},{"timestamp":1666013400,"date":"2022-10-17","index":1866,"close":27.76,"high":28,"low":27.07,"open":27.45,"volume":22387300},{"timestamp":1666099800,"date":"2022-10-18","index":1867,"close":28.73,"high":29.72,"low":28.33,"open":29.25,"volume":22754300},{"timestamp":1666186200,"date":"2022-10-19","index":1868,"close":28.35,"high":28.63,"low":27.84,"open":28.45,"volume":22677700},{"timestamp":1666272600,"date":"2022-10-20","index":1869,"close":29.73,"high":30.82,"low":28.38,"open":28.5,"volume":37547100},{"timestamp":1666359000,"date":"2022-10-21","index":1870,"close":29.75,"high":29.75,"low":28.03,"open":29.03,"volume":32835900},{"timestamp":1666618200,"date":"2022-10-24","index":1871,"close":28.75,"high":29.39,"low":27.83,"open":29.32,"volume":24463900},{"timestamp":1666704600,"date":"2022-10-25","index":1872,"close":29.83,"high":30.16,"low":29.15,"open":29.16,"volume":19598800},{"timestamp":1666791000,"date":"2022-10-26","index":1873,"close":29.06,"high":30.87,"low":28.55,"open":29.2,"volume":29275000}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":1874,"close":34.1,"high":34.6,"low":30.9,"open":31.03,"volume":85884000},{"timestamp":1666963800,"date":"2022-10-28","index":1875,"close":34.19,"high":34.78,"low":32.58,"open":33.84,"volume":39189500},{"timestamp":1667223000,"date":"2022-10-31","index":1876,"close":34.23,"high":36.16,"low":33.9,"open":34.07,"volume":46021100},{"timestamp":1667309400,"date":"2022-11-01","index":1877,"close":34.79,"high":36.4,"low":34.72,"open":35.38,"volume":32527700},{"timestamp":1667395800,"date":"2022-11-02","index":1878,"close":33.51,"high":36.06,"low":33.51,"open":34.93,"volume":34905000},{"timestamp":1667482200,"date":"2022-11-03","index":1879,"close":33.74,"high":35.16,"low":32.83,"open":32.92,"volume":23395000},{"timestamp":1667568600,"date":"2022-11-04","index":1880,"close":32.15,"high":35,"low":31.33,"open":34.73,"volume":30310900},{"timestamp":1667831400,"date":"2022-11-07","index":1881,"close":32.24,"high":32.93,"low":31.46,"open":32.61,"volume":16129000},{"timestamp":1667917800,"date":"2022-11-08","index":1882,"close":32.8,"high":33.25,"low":31.66,"open":32.57,"volume":18576000},{"timestamp":1668004200,"date":"2022-11-09","index":1883,"close":30.9,"high":32.39,"low":30.44,"open":32.03,"volume":17640800},{"timestamp":1668090600,"date":"2022-11-10","index":1884,"close":36.51,"high":36.6,"low":33.45,"open":33.9,"volume":32449100}]},{"date":"2022-07-27","estimated":0.02,"reported":-0.03,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1798,"close":32.38,"high":33.48,"low":31.7,"open":32.57,"volume":21445000},{"timestamp":1657719000,"date":"2022-07-13","index":1799,"close":32.15,"high":33.21,"low":30.28,"open":31.35,"volume":26325800},{"timestamp":1657805400,"date":"2022-07-14","index":1800,"close":30.67,"high":32.25,"low":30.38,"open":31.84,"volume":24247400},{"timestamp":1657891800,"date":"2022-07-15","index":1801,"close":31.27,"high":31.84,"low":30.02,"open":31.29,"volume":22398700},{"timestamp":1658151000,"date":"2022-07-18","index":1802,"close":32.54,"high":34.2,"low":31.83,"open":31.92,"volume":28950700},{"timestamp":1658237400,"date":"2022-07-19","index":1803,"close":34.37,"high":34.38,"low":32.04,"open":34.02,"volume":27254900},{"timestamp":1658323800,"date":"2022-07-20","index":1804,"close":38.49,"high":38.84,"low":33.95,"open":34.19,"volume":42330800},{"timestamp":1658410200,"date":"2022-07-21","index":1805,"close":40.4,"high":40.68,"low":37.85,"open":37.97,"volume":39578500},{"timestamp":1658496600,"date":"2022-07-22","index":1806,"close":37.35,"high":39.86,"low":36.76,"open":39.4,"volume":28254400},{"timestamp":1658755800,"date":"2022-07-25","index":1807,"close":36.71,"high":37.43,"low":35.71,"open":37.05,"volume":19770500},{"timestamp":1658842200,"date":"2022-07-26","index":1808,"close":31.55,"high":31.95,"low":30.55,"open":31.81,"volume":65071900}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1809,"close":35.24,"high":35.48,"low":31.31,"open":31.46,"volume":79941500},{"timestamp":1659015000,"date":"2022-07-28","index":1810,"close":35.91,"high":36.16,"low":33.6,"open":34.7,"volume":33198400},{"timestamp":1659101400,"date":"2022-07-29","index":1811,"close":34.83,"high":36.65,"low":33.75,"open":35.21,"volume":31716800},{"timestamp":1659360600,"date":"2022-08-01","index":1812,"close":36.44,"high":37.42,"low":34.05,"open":34.9,"volume":26421500},{"timestamp":1659447000,"date":"2022-08-02","index":1813,"close":37.74,"high":38.98,"low":35.55,"open":35.7,"volume":29707000},{"timestamp":1659533400,"date":"2022-08-03","index":1814,"close":41.93,"high":42.15,"low":38.3,"open":38.3,"volume":38072800},{"timestamp":1659619800,"date":"2022-08-04","index":1815,"close":41.02,"high":42.59,"low":40.17,"open":41.95,"volume":31569700},{"timestamp":1659706200,"date":"2022-08-05","index":1816,"close":40.81,"high":42.55,"low":39.04,"open":39.27,"volume":28771500},{"timestamp":1659965400,"date":"2022-08-08","index":1817,"close":39.77,"high":42.45,"low":39.27,"open":41.41,"volume":29845900},{"timestamp":1660051800,"date":"2022-08-09","index":1818,"close":36.75,"high":38.84,"low":36.31,"open":38.75,"volume":34712100},{"timestamp":1660138200,"date":"2022-08-10","index":1819,"close":40.61,"high":40.87,"low":37.97,"open":39.44,"volume":39813100}]},{"date":"2022-05-05","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1742,"close":52.5,"high":59.4,"low":52.5,"open":59.3,"volume":51187000},{"timestamp":1650547800,"date":"2022-04-21","index":1743,"close":48.1,"high":53.77,"low":47.26,"open":53.5,"volume":59355000},{"timestamp":1650634200,"date":"2022-04-22","index":1744,"close":46,"high":49.27,"low":45.4,"open":48,"volume":44860000},{"timestamp":1650893400,"date":"2022-04-25","index":1745,"close":45.92,"high":47.58,"low":45.34,"open":46.2,"volume":40069000},{"timestamp":1650979800,"date":"2022-04-26","index":1746,"close":42.81,"high":45.85,"low":42.8,"open":45.51,"volume":37412000},{"timestamp":1651066200,"date":"2022-04-27","index":1747,"close":41.62,"high":44,"low":41.33,"open":42.4,"volume":31913000},{"timestamp":1651152600,"date":"2022-04-28","index":1748,"close":44.33,"high":45.21,"low":41.12,"open":42.88,"volume":41856000},{"timestamp":1651239000,"date":"2022-04-29","index":1749,"close":42.68,"high":46.34,"low":42.15,"open":42.2,"volume":39769000},{"timestamp":1651498200,"date":"2022-05-02","index":1750,"close":45.3,"high":45.41,"low":42.12,"open":42.12,"volume":33719000},{"timestamp":1651584600,"date":"2022-05-03","index":1751,"close":46.52,"high":47.53,"low":44.94,"open":45.17,"volume":37363000},{"timestamp":1651671000,"date":"2022-05-04","index":1752,"close":48.55,"high":48.8,"low":43.91,"open":45.77,"volume":44708000}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1753,"close":41.31,"high":42.49,"low":39.59,"open":40.76,"volume":113608000},{"timestamp":1651843800,"date":"2022-05-06","index":1754,"close":37.75,"high":40.15,"low":35.51,"open":40.11,"volume":102696000},{"timestamp":1652103000,"date":"2022-05-09","index":1755,"close":34,"high":37.17,"low":33.73,"open":36.2,"volume":64127000},{"timestamp":1652189400,"date":"2022-05-10","index":1756,"close":33.54,"high":36.61,"low":31.8,"open":35.49,"volume":60862000},{"timestamp":1652275800,"date":"2022-05-11","index":1757,"close":31.86,"high":34.6,"low":31.52,"open":33.19,"volume":63287000},{"timestamp":1652362200,"date":"2022-05-12","index":1758,"close":35.35,"high":38.5,"low":30.81,"open":31.36,"volume":94274000},{"timestamp":1652448600,"date":"2022-05-13","index":1759,"close":40.25,"high":40.86,"low":37.22,"open":37.22,"volume":61514000},{"timestamp":1652707800,"date":"2022-05-16","index":1760,"close":35.99,"high":39.82,"low":35.69,"open":39.78,"volume":54134000},{"timestamp":1652794200,"date":"2022-05-17","index":1761,"close":37.26,"high":38.5,"low":34.64,"open":37.4,"volume":47196000},{"timestamp":1652880600,"date":"2022-05-18","index":1762,"close":36.06,"high":37.97,"low":35.5,"open":36.31,"volume":42404000},{"timestamp":1652967000,"date":"2022-05-19","index":1763,"close":39.13,"high":41.37,"low":36.05,"open":36.22,"volume":76018000}]},{"date":"2022-02-16","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":1688,"close":98.42,"high":98.85,"low":93.79,"open":98.43,"volume":17521000},{"timestamp":1643812200,"date":"2022-02-02","index":1689,"close":88.59,"high":98.51,"low":86.49,"open":98.35,"volume":31831000},{"timestamp":1643898600,"date":"2022-02-03","index":1690,"close":80.94,"high":85.74,"low":80.6,"open":83,"volume":30260000},{"timestamp":1643985000,"date":"2022-02-04","index":1691,"close":87.6,"high":89.26,"low":81.09,"open":83,"volume":29425000},{"timestamp":1644244200,"date":"2022-02-07","index":1692,"close":86.69,"high":90.8,"low":85.55,"open":88.16,"volume":16540000},{"timestamp":1644330600,"date":"2022-02-08","index":1693,"close":87.8,"high":88.05,"low":85.2,"open":85.9,"volume":11550000},{"timestamp":1644417000,"date":"2022-02-09","index":1694,"close":92.5,"high":92.56,"low":88.4,"open":90.52,"volume":14855000},{"timestamp":1644503400,"date":"2022-02-10","index":1695,"close":89.33,"high":93.25,"low":88.5,"open":90,"volume":19135000},{"timestamp":1644589800,"date":"2022-02-11","index":1696,"close":85.4,"high":90.6,"low":83.5,"open":89.21,"volume":13525000},{"timestamp":1644849000,"date":"2022-02-14","index":1697,"close":84.75,"high":87.11,"low":83.55,"open":84.64,"volume":15799000},{"timestamp":1644935400,"date":"2022-02-15","index":1698,"close":88.95,"high":89.13,"low":84.31,"open":86.44,"volume":17269000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":1699,"close":74.68,"high":80,"low":72,"open":79.99,"volume":99250000},{"timestamp":1645108200,"date":"2022-02-17","index":1700,"close":66,"high":73.22,"low":65.5,"open":72.71,"volume":70505000},{"timestamp":1645194600,"date":"2022-02-18","index":1701,"close":65.69,"high":68.35,"low":64.04,"open":66.28,"volume":39739000},{"timestamp":1645540200,"date":"2022-02-22","index":1702,"close":62.62,"high":66.2,"low":62.43,"open":63.2,"volume":31565000},{"timestamp":1645626600,"date":"2022-02-23","index":1703,"close":62.66,"high":65.99,"low":62.5,"open":63.48,"volume":24329000},{"timestamp":1645713000,"date":"2022-02-24","index":1704,"close":66.4,"high":66.88,"low":58.5,"open":58.5,"volume":35520000},{"timestamp":1645799400,"date":"2022-02-25","index":1705,"close":67.69,"high":68.46,"low":64.3,"open":67.73,"volume":22754000},{"timestamp":1646058600,"date":"2022-02-28","index":1706,"close":69.43,"high":70.41,"low":66.75,"open":68.98,"volume":17032000},{"timestamp":1646145000,"date":"2022-03-01","index":1707,"close":67.34,"high":71.12,"low":67.06,"open":68.89,"volume":16118000},{"timestamp":1646231400,"date":"2022-03-02","index":1708,"close":65.98,"high":67.8,"low":63.54,"open":67.14,"volume":22121000},{"timestamp":1646317800,"date":"2022-03-03","index":1709,"close":64.07,"high":66.63,"low":63.22,"open":66.49,"volume":15530000}]},{"date":"2021-10-28","estimated":0.12,"reported":0.08,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":1612,"close":139.9,"high":139.95,"low":136.87,"open":137.7,"volume":6402000},{"timestamp":1634218200,"date":"2021-10-14","index":1613,"close":140.68,"high":142.7,"low":140.17,"open":141.32,"volume":6224000},{"timestamp":1634304600,"date":"2021-10-15","index":1614,"close":142.46,"high":142.99,"low":139.71,"open":141.48,"volume":7320000},{"timestamp":1634563800,"date":"2021-10-18","index":1615,"close":146.51,"high":146.6,"low":141.8,"open":142.5,"volume":8406000},{"timestamp":1634650200,"date":"2021-10-19","index":1616,"close":148.57,"high":150.2,"low":147,"open":147.99,"volume":7261000},{"timestamp":1634736600,"date":"2021-10-20","index":1617,"close":148.75,"high":150.23,"low":146.2,"open":149.79,"volume":7125000},{"timestamp":1634823000,"date":"2021-10-21","index":1618,"close":149.67,"high":150.67,"low":147.22,"open":147.22,"volume":6267000},{"timestamp":1634909400,"date":"2021-10-22","index":1619,"close":142.59,"high":147.29,"low":140.45,"open":147,"volume":15291000},{"timestamp":1635168600,"date":"2021-10-25","index":1620,"close":142.52,"high":143.9,"low":139.5,"open":142.89,"volume":8001000},{"timestamp":1635255000,"date":"2021-10-26","index":1621,"close":136.37,"high":143.01,"low":135.77,"open":142.8,"volume":12910000},{"timestamp":1635341400,"date":"2021-10-27","index":1622,"close":136.11,"high":137.92,"low":133.61,"open":136.4,"volume":14520000}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":1623,"close":145.7,"high":150.47,"low":132.85,"open":135,"volume":37595000},{"timestamp":1635514200,"date":"2021-10-29","index":1624,"close":146.67,"high":148.82,"low":141.98,"open":143.5,"volume":12632000},{"timestamp":1635773400,"date":"2021-11-01","index":1625,"close":152.76,"high":153.18,"low":146,"open":146.51,"volume":15488000},{"timestamp":1635859800,"date":"2021-11-02","index":1626,"close":147.66,"high":153.4,"low":147.1,"open":152.3,"volume":9064000},{"timestamp":1635946200,"date":"2021-11-03","index":1627,"close":149.53,"high":149.72,"low":145.21,"open":149.53,"volume":7089000},{"timestamp":1636032600,"date":"2021-11-04","index":1628,"close":154.06,"high":154.92,"low":149.55,"open":151.53,"volume":9932000},{"timestamp":1636119000,"date":"2021-11-05","index":1629,"close":152.81,"high":155,"low":151.02,"open":153.5,"volume":6538000},{"timestamp":1636381800,"date":"2021-11-08","index":1630,"close":153.38,"high":156.43,"low":152.2,"open":154,"volume":7644000},{"timestamp":1636468200,"date":"2021-11-09","index":1631,"close":155.49,"high":156.31,"low":151.98,"open":154.6,"volume":5945000},{"timestamp":1636554600,"date":"2021-11-10","index":1632,"close":147.4,"high":154.49,"low":147,"open":153.74,"volume":6922000},{"timestamp":1636641000,"date":"2021-11-11","index":1633,"close":149.03,"high":151.2,"low":149,"open":150.05,"volume":5458000}]},{"date":"2021-07-28","estimated":0.1,"reported":0.22,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":1547,"close":151.65,"high":153.23,"low":149.07,"open":149.26,"volume":11928000},{"timestamp":1626269400,"date":"2021-07-14","index":1548,"close":146.3,"high":155,"low":145.9,"open":153.5,"volume":14591000},{"timestamp":1626355800,"date":"2021-07-15","index":1549,"close":144.15,"high":148.11,"low":142,"open":147.6,"volume":11672000},{"timestamp":1626442200,"date":"2021-07-16","index":1550,"close":144.26,"high":146.38,"low":142.6,"open":145.43,"volume":9597000},{"timestamp":1626701400,"date":"2021-07-19","index":1551,"close":147.2,"high":147.54,"low":139.3,"open":141.52,"volume":14301000},{"timestamp":1626787800,"date":"2021-07-20","index":1552,"close":152.48,"high":153.35,"low":145.82,"open":147.74,"volume":12863000},{"timestamp":1626874200,"date":"2021-07-21","index":1553,"close":156.94,"high":156.94,"low":151.56,"open":151.75,"volume":13495000},{"timestamp":1626960600,"date":"2021-07-22","index":1554,"close":159.41,"high":160.26,"low":156.43,"open":156.43,"volume":18516000},{"timestamp":1627047000,"date":"2021-07-23","index":1555,"close":164.33,"high":165,"low":159.59,"open":160.8,"volume":14018000},{"timestamp":1627306200,"date":"2021-07-26","index":1556,"close":158.23,"high":165,"low":157.67,"open":164.92,"volume":14330000},{"timestamp":1627392600,"date":"2021-07-27","index":1557,"close":155.51,"high":160.24,"low":151.3,"open":158.2,"volume":17331000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":1558,"close":153.8,"high":158.32,"low":149.7,"open":157.7,"volume":22118000},{"timestamp":1627565400,"date":"2021-07-29","index":1559,"close":152.5,"high":156.02,"low":151,"open":152.81,"volume":17606000},{"timestamp":1627651800,"date":"2021-07-30","index":1560,"close":149.99,"high":152.99,"low":149.02,"open":149.99,"volume":10310000},{"timestamp":1627911000,"date":"2021-08-02","index":1561,"close":153.87,"high":155.5,"low":149.31,"open":150.38,"volume":14319000},{"timestamp":1627997400,"date":"2021-08-03","index":1562,"close":152.26,"high":155.98,"low":149.9,"open":154.21,"volume":16119000},{"timestamp":1628083800,"date":"2021-08-04","index":1563,"close":155.55,"high":155.82,"low":151.7,"open":152.41,"volume":6691000},{"timestamp":1628170200,"date":"2021-08-05","index":1564,"close":154.55,"high":157.6,"low":153.38,"open":155.32,"volume":8228000},{"timestamp":1628256600,"date":"2021-08-06","index":1565,"close":152.51,"high":155.1,"low":150.13,"open":153.29,"volume":6929000},{"timestamp":1628515800,"date":"2021-08-09","index":1566,"close":155,"high":155.2,"low":151.01,"open":152.58,"volume":10938000},{"timestamp":1628602200,"date":"2021-08-10","index":1567,"close":152.59,"high":158.34,"low":151.44,"open":155.7,"volume":12075000},{"timestamp":1628688600,"date":"2021-08-11","index":1568,"close":148.52,"high":153.74,"low":148.08,"open":153.63,"volume":9219000}]},{"date":"2021-04-28","estimated":0.07,"reported":0.2,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":1484,"close":124.15,"high":124.82,"low":121.5,"open":121.5,"volume":10923000},{"timestamp":1618407000,"date":"2021-04-14","index":1485,"close":117.99,"high":125,"low":117.6,"open":124.8,"volume":13165000},{"timestamp":1618493400,"date":"2021-04-15","index":1486,"close":120.83,"high":122.2,"low":118.7,"open":120,"volume":9545000},{"timestamp":1618579800,"date":"2021-04-16","index":1487,"close":120.78,"high":121.92,"low":118.78,"open":121.1,"volume":7345000},{"timestamp":1618839000,"date":"2021-04-19","index":1488,"close":114.58,"high":120.23,"low":114.32,"open":119.2,"volume":9309000},{"timestamp":1618925400,"date":"2021-04-20","index":1489,"close":112.3,"high":115.82,"low":110.72,"open":113.8,"volume":8610000},{"timestamp":1619011800,"date":"2021-04-21","index":1490,"close":114.21,"high":114.98,"low":111,"open":111.61,"volume":6237000},{"timestamp":1619098200,"date":"2021-04-22","index":1491,"close":109.66,"high":115.72,"low":109.2,"open":115.72,"volume":10819000},{"timestamp":1619184600,"date":"2021-04-23","index":1492,"close":109.9,"high":110.96,"low":108.73,"open":110.39,"volume":11936000},{"timestamp":1619443800,"date":"2021-04-26","index":1493,"close":116.6,"high":116.6,"low":110.73,"open":111.17,"volume":14914000},{"timestamp":1619530200,"date":"2021-04-27","index":1494,"close":115.69,"high":116.91,"low":113.44,"open":116.6,"volume":12861000}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":1495,"close":128.88,"high":130.16,"low":119.28,"open":121.68,"volume":39021000},{"timestamp":1619703000,"date":"2021-04-29","index":1496,"close":123.31,"high":130,"low":122.81,"open":129.95,"volume":16526000},{"timestamp":1619789400,"date":"2021-04-30","index":1497,"close":118.25,"high":122.74,"low":117.56,"open":121.58,"volume":15854000},{"timestamp":1620048600,"date":"2021-05-03","index":1498,"close":112.2,"high":119.44,"low":111.92,"open":118.67,"volume":13983000},{"timestamp":1620135000,"date":"2021-05-04","index":1499,"close":114.29,"high":114.4,"low":107.2,"open":111.5,"volume":20933000},{"timestamp":1620221400,"date":"2021-05-05","index":1500,"close":112.04,"high":115.78,"low":110.99,"open":115.1,"volume":12660000},{"timestamp":1620307800,"date":"2021-05-06","index":1501,"close":109.09,"high":112.58,"low":106.72,"open":111.3,"volume":22406000},{"timestamp":1620394200,"date":"2021-05-07","index":1502,"close":110.86,"high":112.86,"low":109.31,"open":111.82,"volume":15599000},{"timestamp":1620653400,"date":"2021-05-10","index":1503,"close":108.02,"high":110.24,"low":106,"open":109.9,"volume":13905000},{"timestamp":1620739800,"date":"2021-05-11","index":1504,"close":111.02,"high":112.16,"low":103.18,"open":104,"volume":19243000},{"timestamp":1620826200,"date":"2021-05-12","index":1505,"close":108.39,"high":110.59,"low":105.57,"open":108.3,"volume":13861000}]},{"date":"2021-02-17","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1612189800,"date":"2021-02-01","index":1435,"close":114.49,"high":114.9,"low":109.97,"open":110.6,"volume":10833000},{"timestamp":1612276200,"date":"2021-02-02","index":1436,"close":123.54,"high":123.83,"low":116.12,"open":116.65,"volume":17418000},{"timestamp":1612362600,"date":"2021-02-03","index":1437,"close":122.42,"high":124.6,"low":119.52,"open":123.54,"volume":11629000},{"timestamp":1612449000,"date":"2021-02-04","index":1438,"close":126.09,"high":128.16,"low":123.34,"open":124.13,"volume":14237000},{"timestamp":1612535400,"date":"2021-02-05","index":1439,"close":128.77,"high":129.68,"low":125.26,"open":126.15,"volume":10475000},{"timestamp":1612794600,"date":"2021-02-08","index":1440,"close":134.51,"high":134.83,"low":129.3,"open":130.39,"volume":12466000},{"timestamp":1612881000,"date":"2021-02-09","index":1441,"close":143.3,"high":145.35,"low":135.6,"open":136.55,"volume":21341000},{"timestamp":1612967400,"date":"2021-02-10","index":1442,"close":146.24,"high":149.98,"low":140.82,"open":144.8,"volume":20917000},{"timestamp":1613053800,"date":"2021-02-11","index":1443,"close":146.33,"high":148.2,"low":143.8,"open":147.56,"volume":9224000},{"timestamp":1613140200,"date":"2021-02-12","index":1444,"close":145.55,"high":147.3,"low":143.14,"open":145.7,"volume":10125000},{"timestamp":1613485800,"date":"2021-02-16","index":1445,"close":147.4,"high":149.23,"low":142.8,"open":146.85,"volume":15742000}],"post":[{"timestamp":1613572200,"date":"2021-02-17","index":1446,"close":142.5,"high":145.96,"low":134.5,"open":138.42,"volume":36524000},{"timestamp":1613658600,"date":"2021-02-18","index":1447,"close":138.46,"high":141.5,"low":137.52,"open":139.31,"volume":12521000},{"timestamp":1613745000,"date":"2021-02-19","index":1448,"close":143.5,"high":143.86,"low":137.65,"open":139.7,"volume":13248000},{"timestamp":1614004200,"date":"2021-02-22","index":1449,"close":138.13,"high":141.48,"low":136.06,"open":139.78,"volume":13880000},{"timestamp":1614090600,"date":"2021-02-23","index":1450,"close":130.02,"high":132.21,"low":120.54,"open":126.98,"volume":34488000},{"timestamp":1614177000,"date":"2021-02-24","index":1451,"close":130.12,"high":132,"low":126.35,"open":130.53,"volume":11156000},{"timestamp":1614263400,"date":"2021-02-25","index":1452,"close":124.51,"high":132.12,"low":122.62,"open":130.14,"volume":18641000},{"timestamp":1614349800,"date":"2021-02-26","index":1453,"close":128.1,"high":129.8,"low":123.7,"open":125.47,"volume":13237000},{"timestamp":1614609000,"date":"2021-03-01","index":1454,"close":130.99,"high":133,"low":128.1,"open":131.5,"volume":12698000},{"timestamp":1614695400,"date":"2021-03-02","index":1455,"close":130.91,"high":131.78,"low":125.5,"open":131.78,"volume":12761000},{"timestamp":1614781800,"date":"2021-03-03","index":1456,"close":122.03,"high":130,"low":121.83,"open":128.83,"volume":11563000}]},{"date":"2020-10-29","estimated":0.05,"reported":0.11,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":1361,"close":108.21,"high":111.43,"low":106.66,"open":111.1,"volume":11995000},{"timestamp":1602768600,"date":"2020-10-15","index":1362,"close":107.83,"high":108.28,"low":104.4,"open":105.8,"volume":10577000},{"timestamp":1602855000,"date":"2020-10-16","index":1363,"close":106.72,"high":110.35,"low":106.38,"open":108.6,"volume":10615000},{"timestamp":1603114200,"date":"2020-10-19","index":1364,"close":106.9,"high":109.02,"low":105.48,"open":107.08,"volume":9751000},{"timestamp":1603200600,"date":"2020-10-20","index":1365,"close":105.65,"high":107.84,"low":104.6,"open":106.8,"volume":8932000},{"timestamp":1603287000,"date":"2020-10-21","index":1366,"close":102.2,"high":106.9,"low":101.8,"open":105.49,"volume":9944000},{"timestamp":1603373400,"date":"2020-10-22","index":1367,"close":100.71,"high":103.39,"low":99.05,"open":102.68,"volume":9814000},{"timestamp":1603459800,"date":"2020-10-23","index":1368,"close":102.62,"high":102.7,"low":99.63,"open":100.15,"volume":10336000},{"timestamp":1603719000,"date":"2020-10-26","index":1369,"close":103.81,"high":104.44,"low":100.81,"open":101.9,"volume":14135000},{"timestamp":1603805400,"date":"2020-10-27","index":1370,"close":108.29,"high":108.8,"low":105.74,"open":106.69,"volume":16831000},{"timestamp":1603891800,"date":"2020-10-28","index":1371,"close":102.67,"high":106.71,"low":101.68,"open":105.82,"volume":16774000}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":1372,"close":97.7,"high":105.46,"low":97.5,"open":105.26,"volume":34668000},{"timestamp":1604064600,"date":"2020-10-30","index":1373,"close":92.54,"high":98.73,"low":90.62,"open":97.39,"volume":26758000},{"timestamp":1604327400,"date":"2020-11-02","index":1374,"close":91.5,"high":95.43,"low":89.89,"open":93.46,"volume":15234000},{"timestamp":1604413800,"date":"2020-11-03","index":1375,"close":94.17,"high":95.29,"low":91.05,"open":92.3,"volume":11108000},{"timestamp":1604500200,"date":"2020-11-04","index":1376,"close":99.6,"high":100.27,"low":95.5,"open":97.6,"volume":15923000},{"timestamp":1604586600,"date":"2020-11-05","index":1377,"close":103.65,"high":103.88,"low":100.3,"open":102.7,"volume":12611000},{"timestamp":1604673000,"date":"2020-11-06","index":1378,"close":104.5,"high":104.51,"low":100.31,"open":103.1,"volume":11536000},{"timestamp":1604932200,"date":"2020-11-09","index":1379,"close":90.26,"high":99.17,"low":90,"open":99,"volume":39158000},{"timestamp":1605018600,"date":"2020-11-10","index":1380,"close":88.58,"high":92.4,"low":87.5,"open":91.2,"volume":29365000},{"timestamp":1605105000,"date":"2020-11-11","index":1381,"close":94.72,"high":94.82,"low":89.86,"open":90.4,"volume":17331000},{"timestamp":1605191400,"date":"2020-11-12","index":1382,"close":92.58,"high":95.48,"low":92.17,"open":94.6,"volume":12230000}]},{"date":"2020-07-29","estimated":null,"reported":0.11,"pre":[],"post":[]},{"date":"2020-05-06","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1238,"close":58.5,"high":66.57,"low":55.6,"open":64.7,"volume":110507000},{"timestamp":1587562200,"date":"2020-04-22","index":1239,"close":62.66,"high":63.5,"low":60.32,"open":61.6,"volume":50241000},{"timestamp":1587648600,"date":"2020-04-23","index":1240,"close":62.05,"high":63.98,"low":61.04,"open":63.13,"volume":43839000},{"timestamp":1587735000,"date":"2020-04-24","index":1241,"close":64.32,"high":65.2,"low":60.56,"open":62.4,"volume":54456000},{"timestamp":1587994200,"date":"2020-04-27","index":1242,"close":62.86,"high":66.26,"low":62.3,"open":66.26,"volume":40300000},{"timestamp":1588080600,"date":"2020-04-28","index":1243,"close":63.37,"high":63.98,"low":61.01,"open":63.4,"volume":36857000},{"timestamp":1588167000,"date":"2020-04-29","index":1244,"close":64,"high":64.56,"low":62.11,"open":63.7,"volume":24039000},{"timestamp":1588253400,"date":"2020-04-30","index":1245,"close":63.23,"high":64.6,"low":62.3,"open":62.5,"volume":24460000},{"timestamp":1588339800,"date":"2020-05-01","index":1246,"close":61.36,"high":62.79,"low":59.5,"open":61.5,"volume":25212000},{"timestamp":1588599000,"date":"2020-05-04","index":1247,"close":65.89,"high":65.89,"low":61.7,"open":62.06,"volume":27598000},{"timestamp":1588685400,"date":"2020-05-05","index":1248,"close":68.61,"high":70.47,"low":66.2,"open":67,"volume":51437000}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1249,"close":73.35,"high":73.92,"low":66.9,"open":67.29,"volume":69252000},{"timestamp":1588858200,"date":"2020-05-07","index":1250,"close":72.28,"high":73.87,"low":71.5,"open":71.99,"volume":46034000},{"timestamp":1588944600,"date":"2020-05-08","index":1251,"close":70.9,"high":72.1,"low":70.3,"open":70.56,"volume":40787000},{"timestamp":1589203800,"date":"2020-05-11","index":1252,"close":75.03,"high":75.25,"low":70.38,"open":70.7,"volume":36738000},{"timestamp":1589290200,"date":"2020-05-12","index":1253,"close":74.23,"high":77.1,"low":73.39,"open":76.9,"volume":36961000},{"timestamp":1589376600,"date":"2020-05-13","index":1254,"close":75.44,"high":76.86,"low":71.73,"open":75,"volume":43696000},{"timestamp":1589463000,"date":"2020-05-14","index":1255,"close":75.43,"high":75.81,"low":73.3,"open":74.99,"volume":28475000},{"timestamp":1589549400,"date":"2020-05-15","index":1256,"close":76.7,"high":77.48,"low":75.13,"open":75.43,"volume":30235000},{"timestamp":1589808600,"date":"2020-05-18","index":1257,"close":73.8,"high":77.07,"low":73.3,"open":77,"volume":36674000},{"timestamp":1589895000,"date":"2020-05-19","index":1258,"close":75.3,"high":76.5,"low":71.32,"open":74.54,"volume":52644000},{"timestamp":1589981400,"date":"2020-05-20","index":1259,"close":77.8,"high":77.8,"low":75.17,"open":76.8,"volume":32390000}]},{"date":"2020-02-12","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1580221800,"date":"2020-01-28","index":1180,"close":46.77,"high":46.87,"low":45.11,"open":45.35,"volume":15361000},{"timestamp":1580308200,"date":"2020-01-29","index":1181,"close":47.17,"high":48,"low":47.04,"open":47.34,"volume":18085000},{"timestamp":1580394600,"date":"2020-01-30","index":1182,"close":47.69,"high":47.81,"low":46.47,"open":47.05,"volume":15071000},{"timestamp":1580481000,"date":"2020-01-31","index":1183,"close":46.57,"high":48.29,"low":46.3,"open":48.06,"volume":21802000},{"timestamp":1580740200,"date":"2020-02-03","index":1184,"close":46.94,"high":47.49,"low":45.72,"open":46.83,"volume":18507000},{"timestamp":1580826600,"date":"2020-02-04","index":1185,"close":48.55,"high":48.77,"low":47.18,"open":47.64,"volume":17798000},{"timestamp":1580913000,"date":"2020-02-05","index":1186,"close":47.56,"high":49.5,"low":46.8,"open":49.35,"volume":21317000},{"timestamp":1580999400,"date":"2020-02-06","index":1187,"close":47.3,"high":47.57,"low":46.25,"open":47.32,"volume":16732000},{"timestamp":1581085800,"date":"2020-02-07","index":1188,"close":47.87,"high":48.17,"low":46.68,"open":47.2,"volume":11944000},{"timestamp":1581345000,"date":"2020-02-10","index":1189,"close":49.17,"high":49.17,"low":47.65,"open":47.91,"volume":18650000},{"timestamp":1581431400,"date":"2020-02-11","index":1190,"close":49.28,"high":49.99,"low":48.91,"open":49.41,"volume":26930000}],"post":[{"timestamp":1581517800,"date":"2020-02-12","index":1191,"close":53.13,"high":59.39,"low":52.9,"open":56.89,"volume":97794000},{"timestamp":1581604200,"date":"2020-02-13","index":1192,"close":53.3,"high":55.48,"low":53.07,"open":53.3,"volume":45225000},{"timestamp":1581690600,"date":"2020-02-14","index":1193,"close":53.12,"high":54.22,"low":52.33,"open":54.1,"volume":22082000},{"timestamp":1582036200,"date":"2020-02-18","index":1194,"close":53.64,"high":54.89,"low":53.2,"open":53.4,"volume":24464000},{"timestamp":1582122600,"date":"2020-02-19","index":1195,"close":54.32,"high":54.97,"low":53.86,"open":54.4,"volume":17858000},{"timestamp":1582209000,"date":"2020-02-20","index":1196,"close":53.56,"high":54.72,"low":50.74,"open":54.27,"volume":24669000},{"timestamp":1582295400,"date":"2020-02-21","index":1197,"close":52.07,"high":53.46,"low":51.16,"open":53.12,"volume":19258000},{"timestamp":1582554600,"date":"2020-02-24","index":1198,"close":49.1,"high":50.4,"low":47.6,"open":48.2,"volume":32880000},{"timestamp":1582641000,"date":"2020-02-25","index":1199,"close":46.65,"high":50.24,"low":45.65,"open":50,"volume":34084000},{"timestamp":1582727400,"date":"2020-02-26","index":1200,"close":47.12,"high":48.4,"low":45.9,"open":45.92,"volume":25320000},{"timestamp":1582813800,"date":"2020-02-27","index":1201,"close":43.84,"high":46.79,"low":42.79,"open":45.23,"volume":37168000}]},{"date":"2019-10-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":1108,"close":34.43,"high":34.6,"low":32.87,"open":32.9,"volume":21224000},{"timestamp":1571146200,"date":"2019-10-15","index":1109,"close":34.61,"high":34.94,"low":34.37,"open":34.71,"volume":20334000},{"timestamp":1571232600,"date":"2019-10-16","index":1110,"close":32.36,"high":34.37,"low":32.22,"open":34.2,"volume":24892000},{"timestamp":1571319000,"date":"2019-10-17","index":1111,"close":33.13,"high":33.39,"low":32.4,"open":32.65,"volume":16843000},{"timestamp":1571405400,"date":"2019-10-18","index":1112,"close":31.43,"high":33.5,"low":31.21,"open":33.2,"volume":26576000},{"timestamp":1571664600,"date":"2019-10-21","index":1113,"close":31.97,"high":32.66,"low":31.16,"open":31.7,"volume":17972000},{"timestamp":1571751000,"date":"2019-10-22","index":1114,"close":29.97,"high":32.68,"low":29.53,"open":32.35,"volume":30904000},{"timestamp":1571837400,"date":"2019-10-23","index":1115,"close":29.71,"high":30.98,"low":29.11,"open":29.82,"volume":23660000},{"timestamp":1571923800,"date":"2019-10-24","index":1116,"close":32.33,"high":32.42,"low":30.1,"open":30.2,"volume":31335000},{"timestamp":1572010200,"date":"2019-10-25","index":1117,"close":31.75,"high":32.14,"low":30.91,"open":31.67,"volume":22416000},{"timestamp":1572269400,"date":"2019-10-28","index":1118,"close":32.49,"high":32.92,"low":31.28,"open":32.25,"volume":28425000}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":1119,"close":31.25,"high":32.19,"low":29.86,"open":30.6,"volume":53518000},{"timestamp":1572442200,"date":"2019-10-30","index":1120,"close":31.91,"high":31.99,"low":30.85,"open":31.33,"volume":20418000},{"timestamp":1572528600,"date":"2019-10-31","index":1121,"close":31.36,"high":31.99,"low":30.87,"open":31.64,"volume":17894000},{"timestamp":1572615000,"date":"2019-11-01","index":1122,"close":31.68,"high":32.21,"low":31.29,"open":31.63,"volume":16005000},{"timestamp":1572877800,"date":"2019-11-04","index":1123,"close":30.79,"high":32.1,"low":30.38,"open":31.84,"volume":26226000},{"timestamp":1572964200,"date":"2019-11-05","index":1124,"close":29.55,"high":30.91,"low":29.45,"open":30.81,"volume":28060000},{"timestamp":1573050600,"date":"2019-11-06","index":1125,"close":29.5,"high":30.07,"low":29.15,"open":29.69,"volume":16359000},{"timestamp":1573137000,"date":"2019-11-07","index":1126,"close":28.58,"high":29.75,"low":28.24,"open":29.56,"volume":24489000},{"timestamp":1573223400,"date":"2019-11-08","index":1127,"close":29.76,"high":29.88,"low":28.21,"open":28.21,"volume":24672000},{"timestamp":1573482600,"date":"2019-11-11","index":1128,"close":30.33,"high":30.52,"low":29.35,"open":29.6,"volume":17478000},{"timestamp":1573569000,"date":"2019-11-12","index":1129,"close":30.56,"high":31.07,"low":30.18,"open":30.18,"volume":16772000}]},{"date":"2019-08-01","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2019-04-30","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2019-02-12","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1548685800,"date":"2019-01-28","index":928,"close":15.94,"high":16.12,"low":15.84,"open":15.97,"volume":8072000},{"timestamp":1548772200,"date":"2019-01-29","index":929,"close":15.71,"high":16.05,"low":15.45,"open":16,"volume":10409000},{"timestamp":1548858600,"date":"2019-01-30","index":930,"close":16.24,"high":16.3,"low":15.8,"open":16,"volume":7124000},{"timestamp":1548945000,"date":"2019-01-31","index":931,"close":16.85,"high":16.96,"low":16.19,"open":16.25,"volume":16616000},{"timestamp":1549031400,"date":"2019-02-01","index":932,"close":17.06,"high":17.1,"low":16.75,"open":16.84,"volume":12484000},{"timestamp":1549290600,"date":"2019-02-04","index":933,"close":17.35,"high":17.47,"low":17.03,"open":17.06,"volume":11720000},{"timestamp":1549377000,"date":"2019-02-05","index":934,"close":17.36,"high":17.69,"low":17.34,"open":17.36,"volume":9695000},{"timestamp":1549463400,"date":"2019-02-06","index":935,"close":17.36,"high":17.45,"low":17.07,"open":17.24,"volume":7363000},{"timestamp":1549549800,"date":"2019-02-07","index":936,"close":17.18,"high":17.42,"low":17.11,"open":17.13,"volume":14082000},{"timestamp":1549636200,"date":"2019-02-08","index":937,"close":17.59,"high":17.7,"low":16.96,"open":17.02,"volume":9795000},{"timestamp":1549895400,"date":"2019-02-11","index":938,"close":17.32,"high":18,"low":17.29,"open":17.81,"volume":22201000}],"post":[{"timestamp":1549981800,"date":"2019-02-12","index":939,"close":17.56,"high":17.59,"low":16.06,"open":16.36,"volume":59280000},{"timestamp":1550068200,"date":"2019-02-13","index":940,"close":17.2,"high":18,"low":17.1,"open":17.82,"volume":29827000},{"timestamp":1550154600,"date":"2019-02-14","index":941,"close":17.65,"high":17.72,"low":16.96,"open":17.11,"volume":16076000},{"timestamp":1550241000,"date":"2019-02-15","index":942,"close":17.82,"high":17.87,"low":17.37,"open":17.71,"volume":11292000},{"timestamp":1550586600,"date":"2019-02-19","index":943,"close":18.13,"high":18.51,"low":17.7,"open":17.7,"volume":22828000},{"timestamp":1550673000,"date":"2019-02-20","index":944,"close":17.92,"high":18.42,"low":17.75,"open":18.17,"volume":13306000},{"timestamp":1550759400,"date":"2019-02-21","index":945,"close":17.85,"high":18.04,"low":17.72,"open":17.96,"volume":9744000},{"timestamp":1550845800,"date":"2019-02-22","index":946,"close":18.36,"high":18.37,"low":17.94,"open":18,"volume":10176000},{"timestamp":1551105000,"date":"2019-02-25","index":947,"close":18.75,"high":18.88,"low":18.45,"open":18.58,"volume":12716000},{"timestamp":1551191400,"date":"2019-02-26","index":948,"close":18.5,"high":18.79,"low":18.39,"open":18.61,"volume":10451000},{"timestamp":1551277800,"date":"2019-02-27","index":949,"close":18.92,"high":18.93,"low":18.48,"open":18.52,"volume":9082000}]},{"date":"2018-10-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-07-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-05-01","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2018-02-15","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2017-10-31","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2017-08-01","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2017-05-02","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2017-02-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2016-11-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2016-08-03","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2016-05-04","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":1461072600,"date":"2016-04-19","index":230,"close":3.2,"high":3.24,"low":3.15,"open":3.19,"volume":4838000},{"timestamp":1461159000,"date":"2016-04-20","index":231,"close":3.15,"high":3.23,"low":3.15,"open":3.23,"volume":4421000},{"timestamp":1461245400,"date":"2016-04-21","index":232,"close":3.15,"high":3.2,"low":3.13,"open":3.16,"volume":2629000},{"timestamp":1461331800,"date":"2016-04-22","index":233,"close":3.18,"high":3.2,"low":3.12,"open":3.15,"volume":2242000},{"timestamp":1461591000,"date":"2016-04-25","index":234,"close":3.11,"high":3.2,"low":3.08,"open":3.19,"volume":3258000},{"timestamp":1461677400,"date":"2016-04-26","index":235,"close":3.15,"high":3.16,"low":3.09,"open":3.14,"volume":2167000},{"timestamp":1461763800,"date":"2016-04-27","index":236,"close":3.18,"high":3.2,"low":3.13,"open":3.15,"volume":2407000},{"timestamp":1461850200,"date":"2016-04-28","index":237,"close":3.17,"high":3.21,"low":3.15,"open":3.21,"volume":2825000},{"timestamp":1461936600,"date":"2016-04-29","index":238,"close":3.18,"high":3.23,"low":3.16,"open":3.19,"volume":3652000},{"timestamp":1462195800,"date":"2016-05-02","index":239,"close":3.14,"high":3.19,"low":3.08,"open":3.19,"volume":5063000},{"timestamp":1462282200,"date":"2016-05-03","index":240,"close":3.07,"high":3.13,"low":3.07,"open":3.1,"volume":4248000}],"post":[{"timestamp":1462368600,"date":"2016-05-04","index":241,"close":2.96,"high":3.11,"low":2.81,"open":3.07,"volume":18391000},{"timestamp":1462455000,"date":"2016-05-05","index":242,"close":2.85,"high":2.98,"low":2.81,"open":2.95,"volume":10546000},{"timestamp":1462541400,"date":"2016-05-06","index":243,"close":2.77,"high":2.84,"low":2.74,"open":2.84,"volume":7288000},{"timestamp":1462800600,"date":"2016-05-09","index":244,"close":2.65,"high":2.75,"low":2.57,"open":2.74,"volume":16236000},{"timestamp":1462887000,"date":"2016-05-10","index":245,"close":2.66,"high":2.67,"low":2.62,"open":2.66,"volume":5851000},{"timestamp":1462973400,"date":"2016-05-11","index":246,"close":2.63,"high":2.66,"low":2.6,"open":2.66,"volume":4103000},{"timestamp":1463059800,"date":"2016-05-12","index":247,"close":2.69,"high":2.71,"low":2.63,"open":2.63,"volume":6330000},{"timestamp":1463146200,"date":"2016-05-13","index":248,"close":2.63,"high":2.72,"low":2.5,"open":2.69,"volume":3966000},{"timestamp":1463405400,"date":"2016-05-16","index":249,"close":2.62,"high":2.66,"low":2.6,"open":2.64,"volume":5208000},{"timestamp":1463491800,"date":"2016-05-17","index":250,"close":2.68,"high":2.69,"low":2.6,"open":2.62,"volume":6887000},{"timestamp":1463578200,"date":"2016-05-18","index":251,"close":2.63,"high":2.75,"low":2.62,"open":2.66,"volume":6253000}]},{"date":"2016-02-17","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2015-11-04","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2015-07-30","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2015-05-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2015-05-21","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/SHOP_partial.json b/data/SHOP_partial.json
index 7eca01700..b8f3476b0 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":"2024-11-12","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":"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":"2024-11-12","estimated":0.37,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":0.2,"reported":0.26,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":2308,"close":62.66,"high":63.64,"low":62.65,"open":63,"volume":5392700},{"timestamp":1721827800,"date":"2024-07-24","index":2309,"close":59.27,"high":62.52,"low":59.16,"open":62.1,"volume":8255600},{"timestamp":1721914200,"date":"2024-07-25","index":2310,"close":59.44,"high":60.97,"low":58.04,"open":59.27,"volume":6873300},{"timestamp":1722000600,"date":"2024-07-26","index":2311,"close":59.94,"high":61.52,"low":59.81,"open":61.42,"volume":5256400},{"timestamp":1722259800,"date":"2024-07-29","index":2312,"close":59.87,"high":60.57,"low":59.52,"open":60.15,"volume":5046000},{"timestamp":1722346200,"date":"2024-07-30","index":2313,"close":59.2,"high":61.02,"low":58.93,"open":59.83,"volume":6669800},{"timestamp":1722432600,"date":"2024-07-31","index":2314,"close":61.2,"high":61.88,"low":60.13,"open":60.32,"volume":8649400},{"timestamp":1722519000,"date":"2024-08-01","index":2315,"close":58.17,"high":62,"low":57.25,"open":61.6,"volume":9598300},{"timestamp":1722605400,"date":"2024-08-02","index":2316,"close":54.43,"high":55.18,"low":52.54,"open":54.61,"volume":18357900},{"timestamp":1722864600,"date":"2024-08-05","index":2317,"close":52.26,"high":53.36,"low":48.56,"open":48.59,"volume":16525200},{"timestamp":1722951000,"date":"2024-08-06","index":2318,"close":54.22,"high":54.89,"low":52.34,"open":53.14,"volume":18567200}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":2319,"close":63.89,"high":67.78,"low":63.55,"open":64.5,"volume":49976600},{"timestamp":1723123800,"date":"2024-08-08","index":2320,"close":68.55,"high":68.78,"low":63.91,"open":64.24,"volume":19891500},{"timestamp":1723210200,"date":"2024-08-09","index":2321,"close":69.3,"high":69.32,"low":67.42,"open":68.16,"volume":10931200},{"timestamp":1723469400,"date":"2024-08-12","index":2322,"close":68.31,"high":70.73,"low":68.05,"open":69.09,"volume":11134000},{"timestamp":1723555800,"date":"2024-08-13","index":2323,"close":69.9,"high":70.07,"low":68.68,"open":68.84,"volume":10545500},{"timestamp":1723642200,"date":"2024-08-14","index":2324,"close":71.59,"high":71.76,"low":69.94,"open":70.34,"volume":9032300},{"timestamp":1723728600,"date":"2024-08-15","index":2325,"close":74.85,"high":74.91,"low":73.01,"open":73.02,"volume":10849700},{"timestamp":1723815000,"date":"2024-08-16","index":2326,"close":74.55,"high":75.36,"low":74.11,"open":74.33,"volume":5403600},{"timestamp":1724074200,"date":"2024-08-19","index":2327,"close":75.16,"high":75.17,"low":73.92,"open":74.55,"volume":6246700},{"timestamp":1724160600,"date":"2024-08-20","index":2328,"close":74.87,"high":75.68,"low":74.16,"open":75,"volume":8513000},{"timestamp":1724247000,"date":"2024-08-21","index":2329,"close":76.14,"high":76.2,"low":74.87,"open":75,"volume":5760500}]},{"date":"2024-05-08","estimated":0.17,"reported":0.2,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":2246,"close":74.01,"high":74.59,"low":71.22,"open":71.28,"volume":9517500},{"timestamp":1713965400,"date":"2024-04-24","index":2247,"close":72.26,"high":74.72,"low":71.65,"open":74.4,"volume":6086500},{"timestamp":1714051800,"date":"2024-04-25","index":2248,"close":70.55,"high":71.36,"low":69.57,"open":70.43,"volume":6770500},{"timestamp":1714138200,"date":"2024-04-26","index":2249,"close":71.33,"high":71.83,"low":70.74,"open":71.32,"volume":4611800},{"timestamp":1714397400,"date":"2024-04-29","index":2250,"close":72.48,"high":74.04,"low":71.38,"open":73.81,"volume":9918000},{"timestamp":1714483800,"date":"2024-04-30","index":2251,"close":70.2,"high":74.48,"low":70.18,"open":72.4,"volume":8246200},{"timestamp":1714570200,"date":"2024-05-01","index":2252,"close":70.4,"high":72.08,"low":68.88,"open":70.21,"volume":7432900},{"timestamp":1714656600,"date":"2024-05-02","index":2253,"close":72,"high":72.72,"low":70.23,"open":71.99,"volume":5387100},{"timestamp":1714743000,"date":"2024-05-03","index":2254,"close":74.46,"high":74.88,"low":73.06,"open":73.78,"volume":7346400},{"timestamp":1715002200,"date":"2024-05-06","index":2255,"close":77.37,"high":77.8,"low":74.42,"open":75,"volume":11042600},{"timestamp":1715088600,"date":"2024-05-07","index":2256,"close":77.05,"high":77.82,"low":75.29,"open":76.53,"volume":11383800}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":2257,"close":62.73,"high":64.2,"low":60.64,"open":63.67,"volume":58311600},{"timestamp":1715261400,"date":"2024-05-09","index":2258,"close":62.45,"high":63.8,"low":61.61,"open":63.57,"volume":19819700},{"timestamp":1715347800,"date":"2024-05-10","index":2259,"close":58.94,"high":62.74,"low":58.65,"open":62.72,"volume":30675600},{"timestamp":1715607000,"date":"2024-05-13","index":2260,"close":58.78,"high":59.48,"low":58.26,"open":59.07,"volume":12847600},{"timestamp":1715693400,"date":"2024-05-14","index":2261,"close":58.03,"high":58.77,"low":56.92,"open":58.66,"volume":20334800},{"timestamp":1715779800,"date":"2024-05-15","index":2262,"close":58.77,"high":59.67,"low":58.35,"open":59.17,"volume":11174300},{"timestamp":1715866200,"date":"2024-05-16","index":2263,"close":57.81,"high":58.99,"low":57.78,"open":58.65,"volume":9636000},{"timestamp":1715952600,"date":"2024-05-17","index":2264,"close":58.53,"high":58.59,"low":57.04,"open":57.95,"volume":12303900},{"timestamp":1716211800,"date":"2024-05-20","index":2265,"close":58.91,"high":59.21,"low":58.3,"open":58.87,"volume":7786100},{"timestamp":1716298200,"date":"2024-05-21","index":2266,"close":57.02,"high":58.62,"low":57.01,"open":58.5,"volume":13778700},{"timestamp":1716384600,"date":"2024-05-22","index":2267,"close":58.7,"high":60.11,"low":58.21,"open":58.88,"volume":18624500}]},{"date":"2024-02-13","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1706538600,"date":"2024-01-29","index":2187,"close":83.54,"high":83.57,"low":81.47,"open":81.74,"volume":6479000},{"timestamp":1706625000,"date":"2024-01-30","index":2188,"close":82.33,"high":83.25,"low":81.68,"open":82.78,"volume":5529000},{"timestamp":1706711400,"date":"2024-01-31","index":2189,"close":80.07,"high":82.22,"low":79.96,"open":81.3,"volume":6749700},{"timestamp":1706797800,"date":"2024-02-01","index":2190,"close":76.72,"high":79.58,"low":75.82,"open":79.37,"volume":14190000},{"timestamp":1706884200,"date":"2024-02-02","index":2191,"close":82.93,"high":83.03,"low":79.33,"open":81,"volume":17644900},{"timestamp":1707143400,"date":"2024-02-05","index":2192,"close":81.4,"high":82.8,"low":80.03,"open":82.44,"volume":8558300},{"timestamp":1707229800,"date":"2024-02-06","index":2193,"close":81.56,"high":82.04,"low":79.77,"open":81.4,"volume":5548000},{"timestamp":1707316200,"date":"2024-02-07","index":2194,"close":85.17,"high":85.46,"low":81.8,"open":82.1,"volume":13242600},{"timestamp":1707402600,"date":"2024-02-08","index":2195,"close":87.87,"high":91.44,"low":84.9,"open":85.03,"volume":20834800},{"timestamp":1707489000,"date":"2024-02-09","index":2196,"close":90.72,"high":91.21,"low":88.92,"open":90,"volume":11356900},{"timestamp":1707748200,"date":"2024-02-12","index":2197,"close":89.12,"high":91.57,"low":88.98,"open":91.4,"volume":17188800}],"post":[{"timestamp":1707834600,"date":"2024-02-13","index":2198,"close":77.18,"high":83.49,"low":77.01,"open":77.8,"volume":40164900},{"timestamp":1707921000,"date":"2024-02-14","index":2199,"close":80.67,"high":80.7,"low":77.48,"open":79.11,"volume":18016700},{"timestamp":1708007400,"date":"2024-02-15","index":2200,"close":84,"high":84.05,"low":79.6,"open":80.24,"volume":15483200},{"timestamp":1708093800,"date":"2024-02-16","index":2201,"close":81.29,"high":83.67,"low":80.35,"open":82.25,"volume":13691800},{"timestamp":1708439400,"date":"2024-02-20","index":2202,"close":78.62,"high":80.58,"low":77.72,"open":79.95,"volume":10349300},{"timestamp":1708525800,"date":"2024-02-21","index":2203,"close":75.59,"high":78.06,"low":74.67,"open":77,"volume":10553400},{"timestamp":1708612200,"date":"2024-02-22","index":2204,"close":75.03,"high":78.83,"low":74.87,"open":78.28,"volume":11326800},{"timestamp":1708698600,"date":"2024-02-23","index":2205,"close":76.24,"high":76.8,"low":73.85,"open":75.05,"volume":10235600},{"timestamp":1708957800,"date":"2024-02-26","index":2206,"close":77.56,"high":78.25,"low":76.21,"open":76.31,"volume":8935200},{"timestamp":1709044200,"date":"2024-02-27","index":2207,"close":76.63,"high":77.63,"low":75.9,"open":77.56,"volume":7449300},{"timestamp":1709130600,"date":"2024-02-28","index":2208,"close":75.56,"high":76.19,"low":74.73,"open":75.56,"volume":5208500}]},{"date":"2023-11-02","estimated":0.14,"reported":0.24,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2118,"close":52.84,"high":56.2,"low":52.43,"open":54.58,"volume":15420800},{"timestamp":1697722200,"date":"2023-10-19","index":2119,"close":51.83,"high":53.32,"low":51.54,"open":53.13,"volume":10438100},{"timestamp":1697808600,"date":"2023-10-20","index":2120,"close":51.14,"high":52.45,"low":50.62,"open":51.57,"volume":8373000},{"timestamp":1698067800,"date":"2023-10-23","index":2121,"close":51,"high":51.98,"low":49.64,"open":50.53,"volume":8851700},{"timestamp":1698154200,"date":"2023-10-24","index":2122,"close":52.35,"high":52.88,"low":51.26,"open":51.5,"volume":7618800},{"timestamp":1698240600,"date":"2023-10-25","index":2123,"close":48.49,"high":51.08,"low":48.35,"open":50.85,"volume":12658800},{"timestamp":1698327000,"date":"2023-10-26","index":2124,"close":46.69,"high":49.36,"low":45.81,"open":48.84,"volume":17931300},{"timestamp":1698413400,"date":"2023-10-27","index":2125,"close":46.4,"high":48.18,"low":46.06,"open":48.13,"volume":12207700},{"timestamp":1698672600,"date":"2023-10-30","index":2126,"close":46.92,"high":47.85,"low":46.25,"open":47.09,"volume":10496200},{"timestamp":1698759000,"date":"2023-10-31","index":2127,"close":47.19,"high":47.63,"low":45.5,"open":46.65,"volume":12046900},{"timestamp":1698845400,"date":"2023-11-01","index":2128,"close":48.79,"high":48.86,"low":47.16,"open":47.55,"volume":19173700}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2129,"close":59.7,"high":60.15,"low":55.51,"open":57.64,"volume":43602900},{"timestamp":1699018200,"date":"2023-11-03","index":2130,"close":61.47,"high":61.84,"low":58.95,"open":59.86,"volume":22370000},{"timestamp":1699281000,"date":"2023-11-06","index":2131,"close":60.43,"high":61.78,"low":59.71,"open":61.59,"volume":13284900},{"timestamp":1699367400,"date":"2023-11-07","index":2132,"close":61.69,"high":62.34,"low":60.03,"open":60.7,"volume":11180400},{"timestamp":1699453800,"date":"2023-11-08","index":2133,"close":62.74,"high":63.09,"low":60.7,"open":61.87,"volume":11987600},{"timestamp":1699540200,"date":"2023-11-09","index":2134,"close":60.37,"high":63.34,"low":60.33,"open":62.52,"volume":13118300},{"timestamp":1699626600,"date":"2023-11-10","index":2135,"close":61.34,"high":61.63,"low":59.89,"open":60.27,"volume":9322100},{"timestamp":1699885800,"date":"2023-11-13","index":2136,"close":62.34,"high":62.41,"low":60.24,"open":61.23,"volume":8784100},{"timestamp":1699972200,"date":"2023-11-14","index":2137,"close":65.52,"high":66.17,"low":63.98,"open":64.26,"volume":13168400},{"timestamp":1700058600,"date":"2023-11-15","index":2138,"close":67.85,"high":68.35,"low":65.76,"open":65.82,"volume":13514500},{"timestamp":1700145000,"date":"2023-11-16","index":2139,"close":67.28,"high":68.25,"low":66.69,"open":67.06,"volume":9160900}]},{"date":"2023-08-02","estimated":0.05,"reported":0.14,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":2053,"close":67.26,"high":68.46,"low":65.25,"open":68.46,"volume":14982000},{"timestamp":1689773400,"date":"2023-07-19","index":2054,"close":68.23,"high":69.13,"low":67.41,"open":67.88,"volume":9139300},{"timestamp":1689859800,"date":"2023-07-20","index":2055,"close":65.44,"high":68.27,"low":65.03,"open":67.27,"volume":10732300},{"timestamp":1689946200,"date":"2023-07-21","index":2056,"close":65.57,"high":66.64,"low":65.19,"open":66.26,"volume":7394600},{"timestamp":1690205400,"date":"2023-07-24","index":2057,"close":66.17,"high":67.7,"low":65.51,"open":67,"volume":10457300},{"timestamp":1690291800,"date":"2023-07-25","index":2058,"close":64.99,"high":66.48,"low":64.85,"open":65.91,"volume":8531200},{"timestamp":1690378200,"date":"2023-07-26","index":2059,"close":64.68,"high":65.9,"low":63.91,"open":64.5,"volume":8663000},{"timestamp":1690464600,"date":"2023-07-27","index":2060,"close":63.96,"high":67.79,"low":63.53,"open":66.32,"volume":12823800},{"timestamp":1690551000,"date":"2023-07-28","index":2061,"close":66.04,"high":66.26,"low":64.87,"open":65.01,"volume":7783200},{"timestamp":1690810200,"date":"2023-07-31","index":2062,"close":67.58,"high":68.31,"low":66.76,"open":66.95,"volume":9079000},{"timestamp":1690896600,"date":"2023-08-01","index":2063,"close":67.45,"high":67.64,"low":65.59,"open":66.77,"volume":9900400}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":2064,"close":62.43,"high":66.18,"low":61.99,"open":65.64,"volume":25987400},{"timestamp":1691069400,"date":"2023-08-03","index":2065,"close":59.04,"high":64.25,"low":58.33,"open":61.88,"volume":35450300},{"timestamp":1691155800,"date":"2023-08-04","index":2066,"close":57.93,"high":61.18,"low":57.67,"open":60.25,"volume":17041900},{"timestamp":1691415000,"date":"2023-08-07","index":2067,"close":57.57,"high":58.06,"low":56.51,"open":57.61,"volume":10887400},{"timestamp":1691501400,"date":"2023-08-08","index":2068,"close":56.19,"high":57.31,"low":55.73,"open":56.45,"volume":12202300},{"timestamp":1691587800,"date":"2023-08-09","index":2069,"close":55.2,"high":57.06,"low":55.09,"open":56.1,"volume":9709000},{"timestamp":1691674200,"date":"2023-08-10","index":2070,"close":56.47,"high":57.2,"low":55.38,"open":56.3,"volume":11696400},{"timestamp":1691760600,"date":"2023-08-11","index":2071,"close":55.27,"high":55.94,"low":54.71,"open":55.59,"volume":8671900},{"timestamp":1692019800,"date":"2023-08-14","index":2072,"close":55.98,"high":55.99,"low":54.38,"open":54.54,"volume":6531000},{"timestamp":1692106200,"date":"2023-08-15","index":2073,"close":55.34,"high":56.2,"low":54.77,"open":55.69,"volume":9741000},{"timestamp":1692192600,"date":"2023-08-16","index":2074,"close":55.34,"high":55.94,"low":54.35,"open":55.16,"volume":8530700}]},{"date":"2023-05-04","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":1992,"close":49.05,"high":49.4,"low":48.31,"open":48.42,"volume":10237300},{"timestamp":1681997400,"date":"2023-04-20","index":1993,"close":48,"high":48.74,"low":47.64,"open":48.4,"volume":12161900},{"timestamp":1682083800,"date":"2023-04-21","index":1994,"close":48.94,"high":48.99,"low":47.85,"open":48.23,"volume":12149000},{"timestamp":1682343000,"date":"2023-04-24","index":1995,"close":48.02,"high":49.46,"low":47.54,"open":48.85,"volume":10039700},{"timestamp":1682429400,"date":"2023-04-25","index":1996,"close":46.46,"high":47.5,"low":46.28,"open":47.5,"volume":9376800},{"timestamp":1682515800,"date":"2023-04-26","index":1997,"close":46.37,"high":47.42,"low":46.17,"open":47.23,"volume":8126500},{"timestamp":1682602200,"date":"2023-04-27","index":1998,"close":47.59,"high":47.62,"low":46.34,"open":47.43,"volume":11479500},{"timestamp":1682688600,"date":"2023-04-28","index":1999,"close":48.45,"high":48.87,"low":46.92,"open":46.94,"volume":10411800},{"timestamp":1682947800,"date":"2023-05-01","index":2000,"close":47.28,"high":48.92,"low":47.13,"open":48.13,"volume":9577300},{"timestamp":1683034200,"date":"2023-05-02","index":2001,"close":46.78,"high":47.63,"low":46.08,"open":46.87,"volume":11255000},{"timestamp":1683120600,"date":"2023-05-03","index":2002,"close":46.27,"high":47.97,"low":46.19,"open":46.8,"volume":15472700}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2003,"close":57.3,"high":59.82,"low":53.88,"open":54.87,"volume":88927300},{"timestamp":1683293400,"date":"2023-05-05","index":2004,"close":62.03,"high":62.54,"low":57.02,"open":57.3,"volume":43079500},{"timestamp":1683552600,"date":"2023-05-08","index":2005,"close":64.38,"high":65.13,"low":61.29,"open":61.6,"volume":37097600},{"timestamp":1683639000,"date":"2023-05-09","index":2006,"close":63.89,"high":63.93,"low":62.36,"open":63.48,"volume":20442800},{"timestamp":1683725400,"date":"2023-05-10","index":2007,"close":63.17,"high":65.54,"low":63.16,"open":64.31,"volume":17461200},{"timestamp":1683811800,"date":"2023-05-11","index":2008,"close":62.9,"high":63.09,"low":61.58,"open":62.4,"volume":15715100},{"timestamp":1683898200,"date":"2023-05-12","index":2009,"close":61.33,"high":62.71,"low":61.01,"open":62.4,"volume":13654600},{"timestamp":1684157400,"date":"2023-05-15","index":2010,"close":61.58,"high":62.32,"low":60.7,"open":60.76,"volume":10652900},{"timestamp":1684243800,"date":"2023-05-16","index":2011,"close":60.12,"high":62,"low":60.12,"open":61.2,"volume":11089600},{"timestamp":1684330200,"date":"2023-05-17","index":2012,"close":60.76,"high":61.08,"low":59.42,"open":60.48,"volume":10665600},{"timestamp":1684416600,"date":"2023-05-18","index":2013,"close":60.85,"high":61.98,"low":60.01,"open":60.79,"volume":12967300}]},{"date":"2023-02-15","estimated":-0.01,"reported":0.07,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":1938,"close":49.27,"high":49.74,"low":47.73,"open":47.88,"volume":21531600},{"timestamp":1675261800,"date":"2023-02-01","index":1939,"close":50.26,"high":50.84,"low":48.28,"open":49.37,"volume":26964600},{"timestamp":1675348200,"date":"2023-02-02","index":1940,"close":53.63,"high":54.49,"low":52.33,"open":52.74,"volume":26663500},{"timestamp":1675434600,"date":"2023-02-03","index":1941,"close":52.93,"high":54.67,"low":51,"open":51.27,"volume":21572000},{"timestamp":1675693800,"date":"2023-02-06","index":1942,"close":51.57,"high":52.89,"low":51.4,"open":51.67,"volume":13585900},{"timestamp":1675780200,"date":"2023-02-07","index":1943,"close":51.35,"high":51.8,"low":49.34,"open":51.61,"volume":20441200},{"timestamp":1675866600,"date":"2023-02-08","index":1944,"close":49.8,"high":51.72,"low":49.76,"open":51.11,"volume":13116400},{"timestamp":1675953000,"date":"2023-02-09","index":1945,"close":49.64,"high":51.26,"low":49.4,"open":50.72,"volume":17396400},{"timestamp":1676039400,"date":"2023-02-10","index":1946,"close":48.3,"high":49.15,"low":47.33,"open":48.86,"volume":14714100},{"timestamp":1676298600,"date":"2023-02-13","index":1947,"close":48.7,"high":49.12,"low":47.92,"open":48.38,"volume":11358400},{"timestamp":1676385000,"date":"2023-02-14","index":1948,"close":50.11,"high":50.73,"low":47.94,"open":48.75,"volume":18465400}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":1949,"close":53.39,"high":53.7,"low":50.21,"open":51,"volume":36098100},{"timestamp":1676557800,"date":"2023-02-16","index":1950,"close":44.91,"high":46.92,"low":44.31,"open":45.54,"volume":66831900},{"timestamp":1676644200,"date":"2023-02-17","index":1951,"close":43.61,"high":45.03,"low":42.92,"open":44.14,"volume":26415300},{"timestamp":1676989800,"date":"2023-02-21","index":1952,"close":41.42,"high":42.85,"low":41.14,"open":42.13,"volume":24483300},{"timestamp":1677076200,"date":"2023-02-22","index":1953,"close":42.03,"high":42.92,"low":41.02,"open":42.03,"volume":20094700},{"timestamp":1677162600,"date":"2023-02-23","index":1954,"close":42.38,"high":42.82,"low":40.94,"open":42.69,"volume":20430900},{"timestamp":1677249000,"date":"2023-02-24","index":1955,"close":40.75,"high":41.09,"low":39.87,"open":40.45,"volume":20981600},{"timestamp":1677508200,"date":"2023-02-27","index":1956,"close":40.48,"high":41.05,"low":39.74,"open":40.94,"volume":18491800},{"timestamp":1677594600,"date":"2023-02-28","index":1957,"close":41.14,"high":41.36,"low":40.41,"open":40.51,"volume":13054900},{"timestamp":1677681000,"date":"2023-03-01","index":1958,"close":40.1,"high":41.45,"low":40,"open":41.14,"volume":13484800},{"timestamp":1677767400,"date":"2023-03-02","index":1959,"close":41.18,"high":41.41,"low":39.02,"open":39.12,"volume":16917000}]},{"date":"2022-10-27","estimated":-0.07,"reported":-0.02,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":1863,"close":25.99,"high":26.45,"low":25.25,"open":25.66,"volume":20772500},{"timestamp":1665667800,"date":"2022-10-13","index":1864,"close":26.24,"high":26.56,"low":23.63,"open":24.11,"volume":34677500},{"timestamp":1665754200,"date":"2022-10-14","index":1865,"close":26.06,"high":27.39,"low":25.98,"open":26.99,"volume":30443800},{"timestamp":1666013400,"date":"2022-10-17","index":1866,"close":27.76,"high":28,"low":27.07,"open":27.45,"volume":22387300},{"timestamp":1666099800,"date":"2022-10-18","index":1867,"close":28.73,"high":29.72,"low":28.33,"open":29.25,"volume":22754300},{"timestamp":1666186200,"date":"2022-10-19","index":1868,"close":28.35,"high":28.63,"low":27.84,"open":28.45,"volume":22677700},{"timestamp":1666272600,"date":"2022-10-20","index":1869,"close":29.73,"high":30.82,"low":28.38,"open":28.5,"volume":37547100},{"timestamp":1666359000,"date":"2022-10-21","index":1870,"close":29.75,"high":29.75,"low":28.03,"open":29.03,"volume":32835900},{"timestamp":1666618200,"date":"2022-10-24","index":1871,"close":28.75,"high":29.39,"low":27.83,"open":29.32,"volume":24463900},{"timestamp":1666704600,"date":"2022-10-25","index":1872,"close":29.83,"high":30.16,"low":29.15,"open":29.16,"volume":19598800},{"timestamp":1666791000,"date":"2022-10-26","index":1873,"close":29.06,"high":30.87,"low":28.55,"open":29.2,"volume":29275000}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":1874,"close":34.1,"high":34.6,"low":30.9,"open":31.03,"volume":85884000},{"timestamp":1666963800,"date":"2022-10-28","index":1875,"close":34.19,"high":34.78,"low":32.58,"open":33.84,"volume":39189500},{"timestamp":1667223000,"date":"2022-10-31","index":1876,"close":34.23,"high":36.16,"low":33.9,"open":34.07,"volume":46021100},{"timestamp":1667309400,"date":"2022-11-01","index":1877,"close":34.79,"high":36.4,"low":34.72,"open":35.38,"volume":32527700},{"timestamp":1667395800,"date":"2022-11-02","index":1878,"close":33.51,"high":36.06,"low":33.51,"open":34.93,"volume":34905000},{"timestamp":1667482200,"date":"2022-11-03","index":1879,"close":33.74,"high":35.16,"low":32.83,"open":32.92,"volume":23395000},{"timestamp":1667568600,"date":"2022-11-04","index":1880,"close":32.15,"high":35,"low":31.33,"open":34.73,"volume":30310900},{"timestamp":1667831400,"date":"2022-11-07","index":1881,"close":32.24,"high":32.93,"low":31.46,"open":32.61,"volume":16129000},{"timestamp":1667917800,"date":"2022-11-08","index":1882,"close":32.8,"high":33.25,"low":31.66,"open":32.57,"volume":18576000},{"timestamp":1668004200,"date":"2022-11-09","index":1883,"close":30.9,"high":32.39,"low":30.44,"open":32.03,"volume":17640800},{"timestamp":1668090600,"date":"2022-11-10","index":1884,"close":36.51,"high":36.6,"low":33.45,"open":33.9,"volume":32449100}]},{"date":"2022-07-27","estimated":0.02,"reported":-0.03,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1798,"close":32.38,"high":33.48,"low":31.7,"open":32.57,"volume":21445000},{"timestamp":1657719000,"date":"2022-07-13","index":1799,"close":32.15,"high":33.21,"low":30.28,"open":31.35,"volume":26325800},{"timestamp":1657805400,"date":"2022-07-14","index":1800,"close":30.67,"high":32.25,"low":30.38,"open":31.84,"volume":24247400},{"timestamp":1657891800,"date":"2022-07-15","index":1801,"close":31.27,"high":31.84,"low":30.02,"open":31.29,"volume":22398700},{"timestamp":1658151000,"date":"2022-07-18","index":1802,"close":32.54,"high":34.2,"low":31.83,"open":31.92,"volume":28950700},{"timestamp":1658237400,"date":"2022-07-19","index":1803,"close":34.37,"high":34.38,"low":32.04,"open":34.02,"volume":27254900},{"timestamp":1658323800,"date":"2022-07-20","index":1804,"close":38.49,"high":38.84,"low":33.95,"open":34.19,"volume":42330800},{"timestamp":1658410200,"date":"2022-07-21","index":1805,"close":40.4,"high":40.68,"low":37.85,"open":37.97,"volume":39578500},{"timestamp":1658496600,"date":"2022-07-22","index":1806,"close":37.35,"high":39.86,"low":36.76,"open":39.4,"volume":28254400},{"timestamp":1658755800,"date":"2022-07-25","index":1807,"close":36.71,"high":37.43,"low":35.71,"open":37.05,"volume":19770500},{"timestamp":1658842200,"date":"2022-07-26","index":1808,"close":31.55,"high":31.95,"low":30.55,"open":31.81,"volume":65071900}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1809,"close":35.24,"high":35.48,"low":31.31,"open":31.46,"volume":79941500},{"timestamp":1659015000,"date":"2022-07-28","index":1810,"close":35.91,"high":36.16,"low":33.6,"open":34.7,"volume":33198400},{"timestamp":1659101400,"date":"2022-07-29","index":1811,"close":34.83,"high":36.65,"low":33.75,"open":35.21,"volume":31716800},{"timestamp":1659360600,"date":"2022-08-01","index":1812,"close":36.44,"high":37.42,"low":34.05,"open":34.9,"volume":26421500},{"timestamp":1659447000,"date":"2022-08-02","index":1813,"close":37.74,"high":38.98,"low":35.55,"open":35.7,"volume":29707000},{"timestamp":1659533400,"date":"2022-08-03","index":1814,"close":41.93,"high":42.15,"low":38.3,"open":38.3,"volume":38072800},{"timestamp":1659619800,"date":"2022-08-04","index":1815,"close":41.02,"high":42.59,"low":40.17,"open":41.95,"volume":31569700},{"timestamp":1659706200,"date":"2022-08-05","index":1816,"close":40.81,"high":42.55,"low":39.04,"open":39.27,"volume":28771500},{"timestamp":1659965400,"date":"2022-08-08","index":1817,"close":39.77,"high":42.45,"low":39.27,"open":41.41,"volume":29845900},{"timestamp":1660051800,"date":"2022-08-09","index":1818,"close":36.75,"high":38.84,"low":36.31,"open":38.75,"volume":34712100},{"timestamp":1660138200,"date":"2022-08-10","index":1819,"close":40.61,"high":40.87,"low":37.97,"open":39.44,"volume":39813100}]},{"date":"2022-05-05","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1742,"close":52.5,"high":59.4,"low":52.5,"open":59.3,"volume":51187000},{"timestamp":1650547800,"date":"2022-04-21","index":1743,"close":48.1,"high":53.77,"low":47.26,"open":53.5,"volume":59355000},{"timestamp":1650634200,"date":"2022-04-22","index":1744,"close":46,"high":49.27,"low":45.4,"open":48,"volume":44860000},{"timestamp":1650893400,"date":"2022-04-25","index":1745,"close":45.92,"high":47.58,"low":45.34,"open":46.2,"volume":40069000},{"timestamp":1650979800,"date":"2022-04-26","index":1746,"close":42.81,"high":45.85,"low":42.8,"open":45.51,"volume":37412000},{"timestamp":1651066200,"date":"2022-04-27","index":1747,"close":41.62,"high":44,"low":41.33,"open":42.4,"volume":31913000},{"timestamp":1651152600,"date":"2022-04-28","index":1748,"close":44.33,"high":45.21,"low":41.12,"open":42.88,"volume":41856000},{"timestamp":1651239000,"date":"2022-04-29","index":1749,"close":42.68,"high":46.34,"low":42.15,"open":42.2,"volume":39769000},{"timestamp":1651498200,"date":"2022-05-02","index":1750,"close":45.3,"high":45.41,"low":42.12,"open":42.12,"volume":33719000},{"timestamp":1651584600,"date":"2022-05-03","index":1751,"close":46.52,"high":47.53,"low":44.94,"open":45.17,"volume":37363000},{"timestamp":1651671000,"date":"2022-05-04","index":1752,"close":48.55,"high":48.8,"low":43.91,"open":45.77,"volume":44708000}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1753,"close":41.31,"high":42.49,"low":39.59,"open":40.76,"volume":113608000},{"timestamp":1651843800,"date":"2022-05-06","index":1754,"close":37.75,"high":40.15,"low":35.51,"open":40.11,"volume":102696000},{"timestamp":1652103000,"date":"2022-05-09","index":1755,"close":34,"high":37.17,"low":33.73,"open":36.2,"volume":64127000},{"timestamp":1652189400,"date":"2022-05-10","index":1756,"close":33.54,"high":36.61,"low":31.8,"open":35.49,"volume":60862000},{"timestamp":1652275800,"date":"2022-05-11","index":1757,"close":31.86,"high":34.6,"low":31.52,"open":33.19,"volume":63287000},{"timestamp":1652362200,"date":"2022-05-12","index":1758,"close":35.35,"high":38.5,"low":30.81,"open":31.36,"volume":94274000},{"timestamp":1652448600,"date":"2022-05-13","index":1759,"close":40.25,"high":40.86,"low":37.22,"open":37.22,"volume":61514000},{"timestamp":1652707800,"date":"2022-05-16","index":1760,"close":35.99,"high":39.82,"low":35.69,"open":39.78,"volume":54134000},{"timestamp":1652794200,"date":"2022-05-17","index":1761,"close":37.26,"high":38.5,"low":34.64,"open":37.4,"volume":47196000},{"timestamp":1652880600,"date":"2022-05-18","index":1762,"close":36.06,"high":37.97,"low":35.5,"open":36.31,"volume":42404000},{"timestamp":1652967000,"date":"2022-05-19","index":1763,"close":39.13,"high":41.37,"low":36.05,"open":36.22,"volume":76018000}]},{"date":"2022-02-16","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":1688,"close":98.42,"high":98.85,"low":93.79,"open":98.43,"volume":17521000},{"timestamp":1643812200,"date":"2022-02-02","index":1689,"close":88.59,"high":98.51,"low":86.49,"open":98.35,"volume":31831000},{"timestamp":1643898600,"date":"2022-02-03","index":1690,"close":80.94,"high":85.74,"low":80.6,"open":83,"volume":30260000},{"timestamp":1643985000,"date":"2022-02-04","index":1691,"close":87.6,"high":89.26,"low":81.09,"open":83,"volume":29425000},{"timestamp":1644244200,"date":"2022-02-07","index":1692,"close":86.69,"high":90.8,"low":85.55,"open":88.16,"volume":16540000},{"timestamp":1644330600,"date":"2022-02-08","index":1693,"close":87.8,"high":88.05,"low":85.2,"open":85.9,"volume":11550000},{"timestamp":1644417000,"date":"2022-02-09","index":1694,"close":92.5,"high":92.56,"low":88.4,"open":90.52,"volume":14855000},{"timestamp":1644503400,"date":"2022-02-10","index":1695,"close":89.33,"high":93.25,"low":88.5,"open":90,"volume":19135000},{"timestamp":1644589800,"date":"2022-02-11","index":1696,"close":85.4,"high":90.6,"low":83.5,"open":89.21,"volume":13525000},{"timestamp":1644849000,"date":"2022-02-14","index":1697,"close":84.75,"high":87.11,"low":83.55,"open":84.64,"volume":15799000},{"timestamp":1644935400,"date":"2022-02-15","index":1698,"close":88.95,"high":89.13,"low":84.31,"open":86.44,"volume":17269000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":1699,"close":74.68,"high":80,"low":72,"open":79.99,"volume":99250000},{"timestamp":1645108200,"date":"2022-02-17","index":1700,"close":66,"high":73.22,"low":65.5,"open":72.71,"volume":70505000},{"timestamp":1645194600,"date":"2022-02-18","index":1701,"close":65.69,"high":68.35,"low":64.04,"open":66.28,"volume":39739000},{"timestamp":1645540200,"date":"2022-02-22","index":1702,"close":62.62,"high":66.2,"low":62.43,"open":63.2,"volume":31565000},{"timestamp":1645626600,"date":"2022-02-23","index":1703,"close":62.66,"high":65.99,"low":62.5,"open":63.48,"volume":24329000},{"timestamp":1645713000,"date":"2022-02-24","index":1704,"close":66.4,"high":66.88,"low":58.5,"open":58.5,"volume":35520000},{"timestamp":1645799400,"date":"2022-02-25","index":1705,"close":67.69,"high":68.46,"low":64.3,"open":67.73,"volume":22754000},{"timestamp":1646058600,"date":"2022-02-28","index":1706,"close":69.43,"high":70.41,"low":66.75,"open":68.98,"volume":17032000},{"timestamp":1646145000,"date":"2022-03-01","index":1707,"close":67.34,"high":71.12,"low":67.06,"open":68.89,"volume":16118000},{"timestamp":1646231400,"date":"2022-03-02","index":1708,"close":65.98,"high":67.8,"low":63.54,"open":67.14,"volume":22121000},{"timestamp":1646317800,"date":"2022-03-03","index":1709,"close":64.07,"high":66.63,"low":63.22,"open":66.49,"volume":15530000}]},{"date":"2021-10-28","estimated":0.12,"reported":0.08,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":1612,"close":139.9,"high":139.95,"low":136.87,"open":137.7,"volume":6402000},{"timestamp":1634218200,"date":"2021-10-14","index":1613,"close":140.68,"high":142.7,"low":140.17,"open":141.32,"volume":6224000},{"timestamp":1634304600,"date":"2021-10-15","index":1614,"close":142.46,"high":142.99,"low":139.71,"open":141.48,"volume":7320000},{"timestamp":1634563800,"date":"2021-10-18","index":1615,"close":146.51,"high":146.6,"low":141.8,"open":142.5,"volume":8406000},{"timestamp":1634650200,"date":"2021-10-19","index":1616,"close":148.57,"high":150.2,"low":147,"open":147.99,"volume":7261000},{"timestamp":1634736600,"date":"2021-10-20","index":1617,"close":148.75,"high":150.23,"low":146.2,"open":149.79,"volume":7125000},{"timestamp":1634823000,"date":"2021-10-21","index":1618,"close":149.67,"high":150.67,"low":147.22,"open":147.22,"volume":6267000},{"timestamp":1634909400,"date":"2021-10-22","index":1619,"close":142.59,"high":147.29,"low":140.45,"open":147,"volume":15291000},{"timestamp":1635168600,"date":"2021-10-25","index":1620,"close":142.52,"high":143.9,"low":139.5,"open":142.89,"volume":8001000},{"timestamp":1635255000,"date":"2021-10-26","index":1621,"close":136.37,"high":143.01,"low":135.77,"open":142.8,"volume":12910000},{"timestamp":1635341400,"date":"2021-10-27","index":1622,"close":136.11,"high":137.92,"low":133.61,"open":136.4,"volume":14520000}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":1623,"close":145.7,"high":150.47,"low":132.85,"open":135,"volume":37595000},{"timestamp":1635514200,"date":"2021-10-29","index":1624,"close":146.67,"high":148.82,"low":141.98,"open":143.5,"volume":12632000},{"timestamp":1635773400,"date":"2021-11-01","index":1625,"close":152.76,"high":153.18,"low":146,"open":146.51,"volume":15488000},{"timestamp":1635859800,"date":"2021-11-02","index":1626,"close":147.66,"high":153.4,"low":147.1,"open":152.3,"volume":9064000},{"timestamp":1635946200,"date":"2021-11-03","index":1627,"close":149.53,"high":149.72,"low":145.21,"open":149.53,"volume":7089000},{"timestamp":1636032600,"date":"2021-11-04","index":1628,"close":154.06,"high":154.92,"low":149.55,"open":151.53,"volume":9932000},{"timestamp":1636119000,"date":"2021-11-05","index":1629,"close":152.81,"high":155,"low":151.02,"open":153.5,"volume":6538000},{"timestamp":1636381800,"date":"2021-11-08","index":1630,"close":153.38,"high":156.43,"low":152.2,"open":154,"volume":7644000},{"timestamp":1636468200,"date":"2021-11-09","index":1631,"close":155.49,"high":156.31,"low":151.98,"open":154.6,"volume":5945000},{"timestamp":1636554600,"date":"2021-11-10","index":1632,"close":147.4,"high":154.49,"low":147,"open":153.74,"volume":6922000},{"timestamp":1636641000,"date":"2021-11-11","index":1633,"close":149.03,"high":151.2,"low":149,"open":150.05,"volume":5458000}]},{"date":"2021-07-28","estimated":0.1,"reported":0.22,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":1547,"close":151.65,"high":153.23,"low":149.07,"open":149.26,"volume":11928000},{"timestamp":1626269400,"date":"2021-07-14","index":1548,"close":146.3,"high":155,"low":145.9,"open":153.5,"volume":14591000},{"timestamp":1626355800,"date":"2021-07-15","index":1549,"close":144.15,"high":148.11,"low":142,"open":147.6,"volume":11672000},{"timestamp":1626442200,"date":"2021-07-16","index":1550,"close":144.26,"high":146.38,"low":142.6,"open":145.43,"volume":9597000},{"timestamp":1626701400,"date":"2021-07-19","index":1551,"close":147.2,"high":147.54,"low":139.3,"open":141.52,"volume":14301000},{"timestamp":1626787800,"date":"2021-07-20","index":1552,"close":152.48,"high":153.35,"low":145.82,"open":147.74,"volume":12863000},{"timestamp":1626874200,"date":"2021-07-21","index":1553,"close":156.94,"high":156.94,"low":151.56,"open":151.75,"volume":13495000},{"timestamp":1626960600,"date":"2021-07-22","index":1554,"close":159.41,"high":160.26,"low":156.43,"open":156.43,"volume":18516000},{"timestamp":1627047000,"date":"2021-07-23","index":1555,"close":164.33,"high":165,"low":159.59,"open":160.8,"volume":14018000},{"timestamp":1627306200,"date":"2021-07-26","index":1556,"close":158.23,"high":165,"low":157.67,"open":164.92,"volume":14330000},{"timestamp":1627392600,"date":"2021-07-27","index":1557,"close":155.51,"high":160.24,"low":151.3,"open":158.2,"volume":17331000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":1558,"close":153.8,"high":158.32,"low":149.7,"open":157.7,"volume":22118000},{"timestamp":1627565400,"date":"2021-07-29","index":1559,"close":152.5,"high":156.02,"low":151,"open":152.81,"volume":17606000},{"timestamp":1627651800,"date":"2021-07-30","index":1560,"close":149.99,"high":152.99,"low":149.02,"open":149.99,"volume":10310000},{"timestamp":1627911000,"date":"2021-08-02","index":1561,"close":153.87,"high":155.5,"low":149.31,"open":150.38,"volume":14319000},{"timestamp":1627997400,"date":"2021-08-03","index":1562,"close":152.26,"high":155.98,"low":149.9,"open":154.21,"volume":16119000},{"timestamp":1628083800,"date":"2021-08-04","index":1563,"close":155.55,"high":155.82,"low":151.7,"open":152.41,"volume":6691000},{"timestamp":1628170200,"date":"2021-08-05","index":1564,"close":154.55,"high":157.6,"low":153.38,"open":155.32,"volume":8228000},{"timestamp":1628256600,"date":"2021-08-06","index":1565,"close":152.51,"high":155.1,"low":150.13,"open":153.29,"volume":6929000},{"timestamp":1628515800,"date":"2021-08-09","index":1566,"close":155,"high":155.2,"low":151.01,"open":152.58,"volume":10938000},{"timestamp":1628602200,"date":"2021-08-10","index":1567,"close":152.59,"high":158.34,"low":151.44,"open":155.7,"volume":12075000},{"timestamp":1628688600,"date":"2021-08-11","index":1568,"close":148.52,"high":153.74,"low":148.08,"open":153.63,"volume":9219000}]},{"date":"2021-04-28","estimated":0.07,"reported":0.2,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":1484,"close":124.15,"high":124.82,"low":121.5,"open":121.5,"volume":10923000},{"timestamp":1618407000,"date":"2021-04-14","index":1485,"close":117.99,"high":125,"low":117.6,"open":124.8,"volume":13165000},{"timestamp":1618493400,"date":"2021-04-15","index":1486,"close":120.83,"high":122.2,"low":118.7,"open":120,"volume":9545000},{"timestamp":1618579800,"date":"2021-04-16","index":1487,"close":120.78,"high":121.92,"low":118.78,"open":121.1,"volume":7345000},{"timestamp":1618839000,"date":"2021-04-19","index":1488,"close":114.58,"high":120.23,"low":114.32,"open":119.2,"volume":9309000},{"timestamp":1618925400,"date":"2021-04-20","index":1489,"close":112.3,"high":115.82,"low":110.72,"open":113.8,"volume":8610000},{"timestamp":1619011800,"date":"2021-04-21","index":1490,"close":114.21,"high":114.98,"low":111,"open":111.61,"volume":6237000},{"timestamp":1619098200,"date":"2021-04-22","index":1491,"close":109.66,"high":115.72,"low":109.2,"open":115.72,"volume":10819000},{"timestamp":1619184600,"date":"2021-04-23","index":1492,"close":109.9,"high":110.96,"low":108.73,"open":110.39,"volume":11936000},{"timestamp":1619443800,"date":"2021-04-26","index":1493,"close":116.6,"high":116.6,"low":110.73,"open":111.17,"volume":14914000},{"timestamp":1619530200,"date":"2021-04-27","index":1494,"close":115.69,"high":116.91,"low":113.44,"open":116.6,"volume":12861000}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":1495,"close":128.88,"high":130.16,"low":119.28,"open":121.68,"volume":39021000},{"timestamp":1619703000,"date":"2021-04-29","index":1496,"close":123.31,"high":130,"low":122.81,"open":129.95,"volume":16526000},{"timestamp":1619789400,"date":"2021-04-30","index":1497,"close":118.25,"high":122.74,"low":117.56,"open":121.58,"volume":15854000},{"timestamp":1620048600,"date":"2021-05-03","index":1498,"close":112.2,"high":119.44,"low":111.92,"open":118.67,"volume":13983000},{"timestamp":1620135000,"date":"2021-05-04","index":1499,"close":114.29,"high":114.4,"low":107.2,"open":111.5,"volume":20933000},{"timestamp":1620221400,"date":"2021-05-05","index":1500,"close":112.04,"high":115.78,"low":110.99,"open":115.1,"volume":12660000},{"timestamp":1620307800,"date":"2021-05-06","index":1501,"close":109.09,"high":112.58,"low":106.72,"open":111.3,"volume":22406000},{"timestamp":1620394200,"date":"2021-05-07","index":1502,"close":110.86,"high":112.86,"low":109.31,"open":111.82,"volume":15599000},{"timestamp":1620653400,"date":"2021-05-10","index":1503,"close":108.02,"high":110.24,"low":106,"open":109.9,"volume":13905000},{"timestamp":1620739800,"date":"2021-05-11","index":1504,"close":111.02,"high":112.16,"low":103.18,"open":104,"volume":19243000},{"timestamp":1620826200,"date":"2021-05-12","index":1505,"close":108.39,"high":110.59,"low":105.57,"open":108.3,"volume":13861000}]},{"date":"2021-02-17","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1612189800,"date":"2021-02-01","index":1435,"close":114.49,"high":114.9,"low":109.97,"open":110.6,"volume":10833000},{"timestamp":1612276200,"date":"2021-02-02","index":1436,"close":123.54,"high":123.83,"low":116.12,"open":116.65,"volume":17418000},{"timestamp":1612362600,"date":"2021-02-03","index":1437,"close":122.42,"high":124.6,"low":119.52,"open":123.54,"volume":11629000},{"timestamp":1612449000,"date":"2021-02-04","index":1438,"close":126.09,"high":128.16,"low":123.34,"open":124.13,"volume":14237000},{"timestamp":1612535400,"date":"2021-02-05","index":1439,"close":128.77,"high":129.68,"low":125.26,"open":126.15,"volume":10475000},{"timestamp":1612794600,"date":"2021-02-08","index":1440,"close":134.51,"high":134.83,"low":129.3,"open":130.39,"volume":12466000},{"timestamp":1612881000,"date":"2021-02-09","index":1441,"close":143.3,"high":145.35,"low":135.6,"open":136.55,"volume":21341000},{"timestamp":1612967400,"date":"2021-02-10","index":1442,"close":146.24,"high":149.98,"low":140.82,"open":144.8,"volume":20917000},{"timestamp":1613053800,"date":"2021-02-11","index":1443,"close":146.33,"high":148.2,"low":143.8,"open":147.56,"volume":9224000},{"timestamp":1613140200,"date":"2021-02-12","index":1444,"close":145.55,"high":147.3,"low":143.14,"open":145.7,"volume":10125000},{"timestamp":1613485800,"date":"2021-02-16","index":1445,"close":147.4,"high":149.23,"low":142.8,"open":146.85,"volume":15742000}],"post":[{"timestamp":1613572200,"date":"2021-02-17","index":1446,"close":142.5,"high":145.96,"low":134.5,"open":138.42,"volume":36524000},{"timestamp":1613658600,"date":"2021-02-18","index":1447,"close":138.46,"high":141.5,"low":137.52,"open":139.31,"volume":12521000},{"timestamp":1613745000,"date":"2021-02-19","index":1448,"close":143.5,"high":143.86,"low":137.65,"open":139.7,"volume":13248000},{"timestamp":1614004200,"date":"2021-02-22","index":1449,"close":138.13,"high":141.48,"low":136.06,"open":139.78,"volume":13880000},{"timestamp":1614090600,"date":"2021-02-23","index":1450,"close":130.02,"high":132.21,"low":120.54,"open":126.98,"volume":34488000},{"timestamp":1614177000,"date":"2021-02-24","index":1451,"close":130.12,"high":132,"low":126.35,"open":130.53,"volume":11156000},{"timestamp":1614263400,"date":"2021-02-25","index":1452,"close":124.51,"high":132.12,"low":122.62,"open":130.14,"volume":18641000},{"timestamp":1614349800,"date":"2021-02-26","index":1453,"close":128.1,"high":129.8,"low":123.7,"open":125.47,"volume":13237000},{"timestamp":1614609000,"date":"2021-03-01","index":1454,"close":130.99,"high":133,"low":128.1,"open":131.5,"volume":12698000},{"timestamp":1614695400,"date":"2021-03-02","index":1455,"close":130.91,"high":131.78,"low":125.5,"open":131.78,"volume":12761000},{"timestamp":1614781800,"date":"2021-03-03","index":1456,"close":122.03,"high":130,"low":121.83,"open":128.83,"volume":11563000}]},{"date":"2020-10-29","estimated":0.05,"reported":0.11,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":1361,"close":108.21,"high":111.43,"low":106.66,"open":111.1,"volume":11995000},{"timestamp":1602768600,"date":"2020-10-15","index":1362,"close":107.83,"high":108.28,"low":104.4,"open":105.8,"volume":10577000},{"timestamp":1602855000,"date":"2020-10-16","index":1363,"close":106.72,"high":110.35,"low":106.38,"open":108.6,"volume":10615000},{"timestamp":1603114200,"date":"2020-10-19","index":1364,"close":106.9,"high":109.02,"low":105.48,"open":107.08,"volume":9751000},{"timestamp":1603200600,"date":"2020-10-20","index":1365,"close":105.65,"high":107.84,"low":104.6,"open":106.8,"volume":8932000},{"timestamp":1603287000,"date":"2020-10-21","index":1366,"close":102.2,"high":106.9,"low":101.8,"open":105.49,"volume":9944000},{"timestamp":1603373400,"date":"2020-10-22","index":1367,"close":100.71,"high":103.39,"low":99.05,"open":102.68,"volume":9814000},{"timestamp":1603459800,"date":"2020-10-23","index":1368,"close":102.62,"high":102.7,"low":99.63,"open":100.15,"volume":10336000},{"timestamp":1603719000,"date":"2020-10-26","index":1369,"close":103.81,"high":104.44,"low":100.81,"open":101.9,"volume":14135000},{"timestamp":1603805400,"date":"2020-10-27","index":1370,"close":108.29,"high":108.8,"low":105.74,"open":106.69,"volume":16831000},{"timestamp":1603891800,"date":"2020-10-28","index":1371,"close":102.67,"high":106.71,"low":101.68,"open":105.82,"volume":16774000}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":1372,"close":97.7,"high":105.46,"low":97.5,"open":105.26,"volume":34668000},{"timestamp":1604064600,"date":"2020-10-30","index":1373,"close":92.54,"high":98.73,"low":90.62,"open":97.39,"volume":26758000},{"timestamp":1604327400,"date":"2020-11-02","index":1374,"close":91.5,"high":95.43,"low":89.89,"open":93.46,"volume":15234000},{"timestamp":1604413800,"date":"2020-11-03","index":1375,"close":94.17,"high":95.29,"low":91.05,"open":92.3,"volume":11108000},{"timestamp":1604500200,"date":"2020-11-04","index":1376,"close":99.6,"high":100.27,"low":95.5,"open":97.6,"volume":15923000},{"timestamp":1604586600,"date":"2020-11-05","index":1377,"close":103.65,"high":103.88,"low":100.3,"open":102.7,"volume":12611000},{"timestamp":1604673000,"date":"2020-11-06","index":1378,"close":104.5,"high":104.51,"low":100.31,"open":103.1,"volume":11536000},{"timestamp":1604932200,"date":"2020-11-09","index":1379,"close":90.26,"high":99.17,"low":90,"open":99,"volume":39158000},{"timestamp":1605018600,"date":"2020-11-10","index":1380,"close":88.58,"high":92.4,"low":87.5,"open":91.2,"volume":29365000},{"timestamp":1605105000,"date":"2020-11-11","index":1381,"close":94.72,"high":94.82,"low":89.86,"open":90.4,"volume":17331000},{"timestamp":1605191400,"date":"2020-11-12","index":1382,"close":92.58,"high":95.48,"low":92.17,"open":94.6,"volume":12230000}]},{"date":"2020-07-29","estimated":null,"reported":0.11,"pre":[],"post":[]},{"date":"2020-05-06","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1238,"close":58.5,"high":66.57,"low":55.6,"open":64.7,"volume":110507000},{"timestamp":1587562200,"date":"2020-04-22","index":1239,"close":62.66,"high":63.5,"low":60.32,"open":61.6,"volume":50241000},{"timestamp":1587648600,"date":"2020-04-23","index":1240,"close":62.05,"high":63.98,"low":61.04,"open":63.13,"volume":43839000},{"timestamp":1587735000,"date":"2020-04-24","index":1241,"close":64.32,"high":65.2,"low":60.56,"open":62.4,"volume":54456000},{"timestamp":1587994200,"date":"2020-04-27","index":1242,"close":62.86,"high":66.26,"low":62.3,"open":66.26,"volume":40300000},{"timestamp":1588080600,"date":"2020-04-28","index":1243,"close":63.37,"high":63.98,"low":61.01,"open":63.4,"volume":36857000},{"timestamp":1588167000,"date":"2020-04-29","index":1244,"close":64,"high":64.56,"low":62.11,"open":63.7,"volume":24039000},{"timestamp":1588253400,"date":"2020-04-30","index":1245,"close":63.23,"high":64.6,"low":62.3,"open":62.5,"volume":24460000},{"timestamp":1588339800,"date":"2020-05-01","index":1246,"close":61.36,"high":62.79,"low":59.5,"open":61.5,"volume":25212000},{"timestamp":1588599000,"date":"2020-05-04","index":1247,"close":65.89,"high":65.89,"low":61.7,"open":62.06,"volume":27598000},{"timestamp":1588685400,"date":"2020-05-05","index":1248,"close":68.61,"high":70.47,"low":66.2,"open":67,"volume":51437000}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1249,"close":73.35,"high":73.92,"low":66.9,"open":67.29,"volume":69252000},{"timestamp":1588858200,"date":"2020-05-07","index":1250,"close":72.28,"high":73.87,"low":71.5,"open":71.99,"volume":46034000},{"timestamp":1588944600,"date":"2020-05-08","index":1251,"close":70.9,"high":72.1,"low":70.3,"open":70.56,"volume":40787000},{"timestamp":1589203800,"date":"2020-05-11","index":1252,"close":75.03,"high":75.25,"low":70.38,"open":70.7,"volume":36738000},{"timestamp":1589290200,"date":"2020-05-12","index":1253,"close":74.23,"high":77.1,"low":73.39,"open":76.9,"volume":36961000},{"timestamp":1589376600,"date":"2020-05-13","index":1254,"close":75.44,"high":76.86,"low":71.73,"open":75,"volume":43696000},{"timestamp":1589463000,"date":"2020-05-14","index":1255,"close":75.43,"high":75.81,"low":73.3,"open":74.99,"volume":28475000},{"timestamp":1589549400,"date":"2020-05-15","index":1256,"close":76.7,"high":77.48,"low":75.13,"open":75.43,"volume":30235000},{"timestamp":1589808600,"date":"2020-05-18","index":1257,"close":73.8,"high":77.07,"low":73.3,"open":77,"volume":36674000},{"timestamp":1589895000,"date":"2020-05-19","index":1258,"close":75.3,"high":76.5,"low":71.32,"open":74.54,"volume":52644000},{"timestamp":1589981400,"date":"2020-05-20","index":1259,"close":77.8,"high":77.8,"low":75.17,"open":76.8,"volume":32390000}]},{"date":"2020-02-12","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1580221800,"date":"2020-01-28","index":1180,"close":46.77,"high":46.87,"low":45.11,"open":45.35,"volume":15361000},{"timestamp":1580308200,"date":"2020-01-29","index":1181,"close":47.17,"high":48,"low":47.04,"open":47.34,"volume":18085000},{"timestamp":1580394600,"date":"2020-01-30","index":1182,"close":47.69,"high":47.81,"low":46.47,"open":47.05,"volume":15071000},{"timestamp":1580481000,"date":"2020-01-31","index":1183,"close":46.57,"high":48.29,"low":46.3,"open":48.06,"volume":21802000},{"timestamp":1580740200,"date":"2020-02-03","index":1184,"close":46.94,"high":47.49,"low":45.72,"open":46.83,"volume":18507000},{"timestamp":1580826600,"date":"2020-02-04","index":1185,"close":48.55,"high":48.77,"low":47.18,"open":47.64,"volume":17798000},{"timestamp":1580913000,"date":"2020-02-05","index":1186,"close":47.56,"high":49.5,"low":46.8,"open":49.35,"volume":21317000},{"timestamp":1580999400,"date":"2020-02-06","index":1187,"close":47.3,"high":47.57,"low":46.25,"open":47.32,"volume":16732000},{"timestamp":1581085800,"date":"2020-02-07","index":1188,"close":47.87,"high":48.17,"low":46.68,"open":47.2,"volume":11944000},{"timestamp":1581345000,"date":"2020-02-10","index":1189,"close":49.17,"high":49.17,"low":47.65,"open":47.91,"volume":18650000},{"timestamp":1581431400,"date":"2020-02-11","index":1190,"close":49.28,"high":49.99,"low":48.91,"open":49.41,"volume":26930000}],"post":[{"timestamp":1581517800,"date":"2020-02-12","index":1191,"close":53.13,"high":59.39,"low":52.9,"open":56.89,"volume":97794000},{"timestamp":1581604200,"date":"2020-02-13","index":1192,"close":53.3,"high":55.48,"low":53.07,"open":53.3,"volume":45225000},{"timestamp":1581690600,"date":"2020-02-14","index":1193,"close":53.12,"high":54.22,"low":52.33,"open":54.1,"volume":22082000},{"timestamp":1582036200,"date":"2020-02-18","index":1194,"close":53.64,"high":54.89,"low":53.2,"open":53.4,"volume":24464000},{"timestamp":1582122600,"date":"2020-02-19","index":1195,"close":54.32,"high":54.97,"low":53.86,"open":54.4,"volume":17858000},{"timestamp":1582209000,"date":"2020-02-20","index":1196,"close":53.56,"high":54.72,"low":50.74,"open":54.27,"volume":24669000},{"timestamp":1582295400,"date":"2020-02-21","index":1197,"close":52.07,"high":53.46,"low":51.16,"open":53.12,"volume":19258000},{"timestamp":1582554600,"date":"2020-02-24","index":1198,"close":49.1,"high":50.4,"low":47.6,"open":48.2,"volume":32880000},{"timestamp":1582641000,"date":"2020-02-25","index":1199,"close":46.65,"high":50.24,"low":45.65,"open":50,"volume":34084000},{"timestamp":1582727400,"date":"2020-02-26","index":1200,"close":47.12,"high":48.4,"low":45.9,"open":45.92,"volume":25320000},{"timestamp":1582813800,"date":"2020-02-27","index":1201,"close":43.84,"high":46.79,"low":42.79,"open":45.23,"volume":37168000}]}]
diff --git a/data/SPOT_full.json b/data/SPOT_full.json
index 7fd612761..434c46698 100644
--- a/data/SPOT_full.json
+++ b/data/SPOT_full.json
@@ -1 +1 @@
-[{"date":"2024-11-12","estimated":1.88,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":1.06,"reported":1.33,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":1575,"close":313.71,"high":322,"low":309.01,"open":321.94,"volume":1733300},{"timestamp":1720531800,"date":"2024-07-09","index":1576,"close":311.55,"high":315.43,"low":310.64,"open":315.26,"volume":1448600},{"timestamp":1720618200,"date":"2024-07-10","index":1577,"close":304.99,"high":312.31,"low":304.85,"open":308,"volume":2220300},{"timestamp":1720704600,"date":"2024-07-11","index":1578,"close":300.98,"high":314.02,"low":297.11,"open":312.73,"volume":2288400},{"timestamp":1720791000,"date":"2024-07-12","index":1579,"close":302.27,"high":307.44,"low":300.39,"open":302.13,"volume":1244500},{"timestamp":1721050200,"date":"2024-07-15","index":1580,"close":302.15,"high":308.12,"low":299.4,"open":302.27,"volume":1145500},{"timestamp":1721136600,"date":"2024-07-16","index":1581,"close":298.5,"high":304.87,"low":294.85,"open":303.78,"volume":1424700},{"timestamp":1721223000,"date":"2024-07-17","index":1582,"close":294.74,"high":299.38,"low":290.87,"open":294.79,"volume":1982100},{"timestamp":1721309400,"date":"2024-07-18","index":1583,"close":290.16,"high":298.32,"low":288.07,"open":296.66,"volume":1817300},{"timestamp":1721395800,"date":"2024-07-19","index":1584,"close":295.09,"high":298.38,"low":290.5,"open":292.23,"volume":1782400},{"timestamp":1721655000,"date":"2024-07-22","index":1585,"close":295.45,"high":300.72,"low":290.13,"open":298,"volume":3122100}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":1586,"close":330.79,"high":343.4,"low":326.5,"open":339.5,"volume":6669200},{"timestamp":1721827800,"date":"2024-07-24","index":1587,"close":336.52,"high":346.23,"low":328.76,"open":333.62,"volume":5691200},{"timestamp":1721914200,"date":"2024-07-25","index":1588,"close":328.95,"high":341,"low":324.08,"open":336.82,"volume":2716300},{"timestamp":1722000600,"date":"2024-07-26","index":1589,"close":321.88,"high":331.37,"low":320.2,"open":330.42,"volume":1986600},{"timestamp":1722259800,"date":"2024-07-29","index":1590,"close":323.74,"high":328.07,"low":319.73,"open":323.74,"volume":1736800},{"timestamp":1722346200,"date":"2024-07-30","index":1591,"close":330.35,"high":334.65,"low":321.83,"open":323.35,"volume":2508300},{"timestamp":1722432600,"date":"2024-07-31","index":1592,"close":343.94,"high":344.34,"low":330.14,"open":334.05,"volume":2118000},{"timestamp":1722519000,"date":"2024-08-01","index":1593,"close":336.5,"high":359.38,"low":335.01,"open":345.09,"volume":2642500},{"timestamp":1722605400,"date":"2024-08-02","index":1594,"close":330.85,"high":332.4,"low":318.75,"open":326.41,"volume":2977800},{"timestamp":1722864600,"date":"2024-08-05","index":1595,"close":324.03,"high":325.59,"low":300.57,"open":302.01,"volume":3183800},{"timestamp":1722951000,"date":"2024-08-06","index":1596,"close":327.3,"high":330.72,"low":320.38,"open":323.99,"volume":1540300}]},{"date":"2024-04-23","estimated":0.65,"reported":0.97,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":1513,"close":309.07,"high":313.16,"low":307.41,"open":309.2,"volume":1721200},{"timestamp":1712669400,"date":"2024-04-09","index":1514,"close":300.73,"high":309.58,"low":299.11,"open":308.6,"volume":2541800},{"timestamp":1712755800,"date":"2024-04-10","index":1515,"close":299.99,"high":303.45,"low":296,"open":297.79,"volume":1511200},{"timestamp":1712842200,"date":"2024-04-11","index":1516,"close":303.57,"high":305.74,"low":299.02,"open":300.79,"volume":1134500},{"timestamp":1712928600,"date":"2024-04-12","index":1517,"close":300.45,"high":303.36,"low":299,"open":301,"volume":1419800},{"timestamp":1713187800,"date":"2024-04-15","index":1518,"close":290.52,"high":304.59,"low":290.35,"open":302.72,"volume":1944000},{"timestamp":1713274200,"date":"2024-04-16","index":1519,"close":298.08,"high":300.93,"low":289.01,"open":291.13,"volume":1585700},{"timestamp":1713360600,"date":"2024-04-17","index":1520,"close":293.58,"high":300.05,"low":293.27,"open":298.32,"volume":1471300},{"timestamp":1713447000,"date":"2024-04-18","index":1521,"close":289.2,"high":296.8,"low":288.67,"open":294.78,"volume":2027200},{"timestamp":1713533400,"date":"2024-04-19","index":1522,"close":275.83,"high":285,"low":270.45,"open":284.8,"volume":4243200},{"timestamp":1713792600,"date":"2024-04-22","index":1523,"close":272.24,"high":280.97,"low":267.76,"open":280.97,"volume":5589200}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":1524,"close":303.31,"high":319.3,"low":298.5,"open":301.13,"volume":11386200},{"timestamp":1713965400,"date":"2024-04-24","index":1525,"close":281.23,"high":305.64,"low":278.14,"open":301.35,"volume":8241500},{"timestamp":1714051800,"date":"2024-04-25","index":1526,"close":289.02,"high":291.38,"low":271.65,"open":275.67,"volume":3711400},{"timestamp":1714138200,"date":"2024-04-26","index":1527,"close":289.59,"high":294,"low":284.84,"open":292.65,"volume":2477200},{"timestamp":1714397400,"date":"2024-04-29","index":1528,"close":286.24,"high":290.91,"low":284.23,"open":289.01,"volume":1680600},{"timestamp":1714483800,"date":"2024-04-30","index":1529,"close":280.44,"high":288.45,"low":280.37,"open":287,"volume":1258100},{"timestamp":1714570200,"date":"2024-05-01","index":1530,"close":284.54,"high":290.88,"low":280.66,"open":280.66,"volume":1671600},{"timestamp":1714656600,"date":"2024-05-02","index":1531,"close":294.17,"high":294.39,"low":283.39,"open":287.52,"volume":1628000},{"timestamp":1714743000,"date":"2024-05-03","index":1532,"close":296.07,"high":298.82,"low":292.04,"open":294.81,"volume":1503900},{"timestamp":1715002200,"date":"2024-05-06","index":1533,"close":299.48,"high":300.04,"low":294.62,"open":298,"volume":1395100},{"timestamp":1715088600,"date":"2024-05-07","index":1534,"close":298.05,"high":299.83,"low":294.76,"open":296.54,"volume":1332100}]},{"date":"2024-02-06","estimated":-0.21,"reported":0.37,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":1460,"close":205.67,"high":208.38,"low":204.22,"open":206,"volume":1169000},{"timestamp":1706020200,"date":"2024-01-23","index":1461,"close":206.71,"high":207.49,"low":204.57,"open":205.32,"volume":1148000},{"timestamp":1706106600,"date":"2024-01-24","index":1462,"close":211.14,"high":215.32,"low":209.18,"open":213,"volume":1896700},{"timestamp":1706193000,"date":"2024-01-25","index":1463,"close":214.18,"high":214.19,"low":210.34,"open":211.43,"volume":1218000},{"timestamp":1706279400,"date":"2024-01-26","index":1464,"close":214.29,"high":215.07,"low":211.77,"open":213.06,"volume":1545400},{"timestamp":1706538600,"date":"2024-01-29","index":1465,"close":218.61,"high":219.2,"low":214.8,"open":216,"volume":1287000},{"timestamp":1706625000,"date":"2024-01-30","index":1466,"close":217.62,"high":224,"low":217.46,"open":222.3,"volume":1797000},{"timestamp":1706711400,"date":"2024-01-31","index":1467,"close":215.35,"high":219.52,"low":213.31,"open":214.01,"volume":1191600},{"timestamp":1706797800,"date":"2024-02-01","index":1468,"close":218.96,"high":219.94,"low":216.68,"open":217.25,"volume":1174400},{"timestamp":1706884200,"date":"2024-02-02","index":1469,"close":222.47,"high":224.45,"low":218.57,"open":221.34,"volume":1723800},{"timestamp":1707143400,"date":"2024-02-05","index":1470,"close":223.25,"high":223.83,"low":219.36,"open":220.55,"volume":3812100}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":1471,"close":231.92,"high":248.67,"low":228.97,"open":241.01,"volume":7777000},{"timestamp":1707316200,"date":"2024-02-07","index":1472,"close":240.83,"high":243.01,"low":227.52,"open":230.02,"volume":4757700},{"timestamp":1707402600,"date":"2024-02-08","index":1473,"close":240.01,"high":244.29,"low":237.65,"open":238,"volume":2749000},{"timestamp":1707489000,"date":"2024-02-09","index":1474,"close":240.77,"high":242.21,"low":238.04,"open":239.55,"volume":2049200},{"timestamp":1707748200,"date":"2024-02-12","index":1475,"close":234.68,"high":239.4,"low":233.35,"open":238.38,"volume":2824300},{"timestamp":1707834600,"date":"2024-02-13","index":1476,"close":238,"high":238.52,"low":228.07,"open":231.34,"volume":1798300},{"timestamp":1707921000,"date":"2024-02-14","index":1477,"close":244.17,"high":244.38,"low":239.14,"open":240.72,"volume":1623600},{"timestamp":1708007400,"date":"2024-02-15","index":1478,"close":245.51,"high":247.7,"low":242.19,"open":244.17,"volume":1808000},{"timestamp":1708093800,"date":"2024-02-16","index":1479,"close":246.25,"high":248.5,"low":243.38,"open":245.46,"volume":1548400},{"timestamp":1708439400,"date":"2024-02-20","index":1480,"close":243.4,"high":246.5,"low":239.66,"open":244.14,"volume":2222400},{"timestamp":1708525800,"date":"2024-02-21","index":1481,"close":245.09,"high":245.64,"low":240.73,"open":243.29,"volume":1897500}]},{"date":"2023-10-24","estimated":-0.22,"reported":0.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":1389,"close":156.45,"high":157.83,"low":153.16,"open":155.84,"volume":1412000},{"timestamp":1696944600,"date":"2023-10-10","index":1390,"close":157.6,"high":160.15,"low":155.21,"open":156.21,"volume":1601400},{"timestamp":1697031000,"date":"2023-10-11","index":1391,"close":156.57,"high":159.74,"low":153.31,"open":157.42,"volume":1531600},{"timestamp":1697117400,"date":"2023-10-12","index":1392,"close":158.12,"high":162.46,"low":156.02,"open":159.52,"volume":1992700},{"timestamp":1697203800,"date":"2023-10-13","index":1393,"close":153.56,"high":157.69,"low":152.9,"open":156.86,"volume":1759000},{"timestamp":1697463000,"date":"2023-10-16","index":1394,"close":158.12,"high":158.26,"low":152.79,"open":153.52,"volume":1396300},{"timestamp":1697549400,"date":"2023-10-17","index":1395,"close":157.33,"high":159.36,"low":156.57,"open":157.45,"volume":1048600},{"timestamp":1697635800,"date":"2023-10-18","index":1396,"close":148.92,"high":156.18,"low":148.66,"open":156,"volume":1736100},{"timestamp":1697722200,"date":"2023-10-19","index":1397,"close":149.97,"high":154.53,"low":149.56,"open":152.61,"volume":1678100},{"timestamp":1697808600,"date":"2023-10-20","index":1398,"close":149.92,"high":151.45,"low":145.76,"open":149.3,"volume":1941900},{"timestamp":1698067800,"date":"2023-10-23","index":1399,"close":154.61,"high":155.83,"low":145.79,"open":146.06,"volume":3272700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":1400,"close":170.63,"high":173.45,"low":163,"open":163.98,"volume":7498600},{"timestamp":1698240600,"date":"2023-10-25","index":1401,"close":161.82,"high":170.5,"low":160.05,"open":169.94,"volume":4657800},{"timestamp":1698327000,"date":"2023-10-26","index":1402,"close":158.38,"high":165.35,"low":155,"open":162.75,"volume":2981500},{"timestamp":1698413400,"date":"2023-10-27","index":1403,"close":159.35,"high":162.06,"low":158.1,"open":158.59,"volume":1971300},{"timestamp":1698672600,"date":"2023-10-30","index":1404,"close":162.67,"high":164.27,"low":159.75,"open":161.2,"volume":1959300},{"timestamp":1698759000,"date":"2023-10-31","index":1405,"close":164.76,"high":165.57,"low":161.39,"open":163.03,"volume":1566400},{"timestamp":1698845400,"date":"2023-11-01","index":1406,"close":167.63,"high":167.9,"low":163.65,"open":165,"volume":1366100},{"timestamp":1698931800,"date":"2023-11-02","index":1407,"close":167.31,"high":171,"low":167.24,"open":170.5,"volume":2154900},{"timestamp":1699018200,"date":"2023-11-03","index":1408,"close":169.98,"high":170.95,"low":167.05,"open":167.5,"volume":1369600},{"timestamp":1699281000,"date":"2023-11-06","index":1409,"close":167.24,"high":169.7,"low":165.59,"open":169.58,"volume":1127200},{"timestamp":1699367400,"date":"2023-11-07","index":1410,"close":165.5,"high":168.77,"low":165.28,"open":168.45,"volume":1474000}]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]},{"date":"2019-07-31","estimated":-0.32,"reported":-0.42,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":323,"close":151.45,"high":156.8,"low":148.88,"open":154.54,"volume":1393700},{"timestamp":1563370200,"date":"2019-07-17","index":324,"close":148.09,"high":152.31,"low":147.28,"open":151.11,"volume":1164100},{"timestamp":1563456600,"date":"2019-07-18","index":325,"close":145.2,"high":147.97,"low":143.59,"open":147.52,"volume":1406400},{"timestamp":1563543000,"date":"2019-07-19","index":326,"close":144.11,"high":146.24,"low":143.61,"open":145.7,"volume":907000},{"timestamp":1563802200,"date":"2019-07-22","index":327,"close":146.76,"high":146.95,"low":143.82,"open":145.23,"volume":904000},{"timestamp":1563888600,"date":"2019-07-23","index":328,"close":148.74,"high":151.66,"low":146.52,"open":146.65,"volume":1016400},{"timestamp":1563975000,"date":"2019-07-24","index":329,"close":152.34,"high":152.76,"low":147.92,"open":148.71,"volume":1202400},{"timestamp":1564061400,"date":"2019-07-25","index":330,"close":152.97,"high":155.26,"low":152.07,"open":152.84,"volume":955700},{"timestamp":1564147800,"date":"2019-07-26","index":331,"close":155.38,"high":156.55,"low":153.35,"open":153.44,"volume":896600},{"timestamp":1564407000,"date":"2019-07-29","index":332,"close":153.89,"high":156.39,"low":153.53,"open":155.25,"volume":1079000},{"timestamp":1564493400,"date":"2019-07-30","index":333,"close":155.2,"high":156.21,"low":151.52,"open":151.94,"volume":2009600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":334,"close":154.94,"high":155.68,"low":145.67,"open":148.92,"volume":5241300},{"timestamp":1564666200,"date":"2019-08-01","index":335,"close":155.61,"high":161.38,"low":154.21,"open":154.94,"volume":3540500},{"timestamp":1564752600,"date":"2019-08-02","index":336,"close":153.47,"high":156.58,"low":151.01,"open":154.35,"volume":953900},{"timestamp":1565011800,"date":"2019-08-05","index":337,"close":150,"high":150.81,"low":146.69,"open":149.75,"volume":1552800},{"timestamp":1565098200,"date":"2019-08-06","index":338,"close":151.44,"high":153,"low":148.79,"open":150.92,"volume":1088900},{"timestamp":1565184600,"date":"2019-08-07","index":339,"close":151.78,"high":151.82,"low":148.17,"open":149.37,"volume":953200},{"timestamp":1565271000,"date":"2019-08-08","index":340,"close":157.66,"high":157.94,"low":152.48,"open":153,"volume":941500},{"timestamp":1565357400,"date":"2019-08-09","index":341,"close":155.01,"high":157.5,"low":154.5,"open":156.76,"volume":466700},{"timestamp":1565616600,"date":"2019-08-12","index":342,"close":151.07,"high":154.19,"low":149.01,"open":153.75,"volume":710700},{"timestamp":1565703000,"date":"2019-08-13","index":343,"close":152.82,"high":154.68,"low":149.24,"open":150.42,"volume":1232600},{"timestamp":1565789400,"date":"2019-08-14","index":344,"close":147.15,"high":149.91,"low":143.52,"open":149.91,"volume":1320800}]},{"date":"2019-04-29","estimated":-0.35,"reported":-0.79,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":258,"close":141.8,"high":144.36,"low":140.5,"open":143.71,"volume":913400},{"timestamp":1555075800,"date":"2019-04-12","index":259,"close":144.95,"high":146.2,"low":142.26,"open":142.71,"volume":904700},{"timestamp":1555335000,"date":"2019-04-15","index":260,"close":138.55,"high":141.95,"low":137.2,"open":141,"volume":2024200},{"timestamp":1555421400,"date":"2019-04-16","index":261,"close":139.41,"high":140.49,"low":136.85,"open":138.67,"volume":1172600},{"timestamp":1555507800,"date":"2019-04-17","index":262,"close":137.69,"high":140.2,"low":136.67,"open":139.91,"volume":972100},{"timestamp":1555594200,"date":"2019-04-18","index":263,"close":139.65,"high":139.75,"low":134.66,"open":137.46,"volume":1119200},{"timestamp":1555939800,"date":"2019-04-22","index":264,"close":135.92,"high":136.9,"low":133.95,"open":136.2,"volume":1634100},{"timestamp":1556026200,"date":"2019-04-23","index":265,"close":138.79,"high":139.85,"low":134.43,"open":134.96,"volume":1704500},{"timestamp":1556112600,"date":"2019-04-24","index":266,"close":135.62,"high":138.79,"low":134.14,"open":138.48,"volume":1693400},{"timestamp":1556199000,"date":"2019-04-25","index":267,"close":132.82,"high":136.35,"low":132.21,"open":134.5,"volume":1675200},{"timestamp":1556285400,"date":"2019-04-26","index":268,"close":138.25,"high":139.23,"low":133.23,"open":134,"volume":2844600}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":269,"close":138.14,"high":145.46,"low":134.21,"open":144.4,"volume":6689600},{"timestamp":1556631000,"date":"2019-04-30","index":270,"close":135.77,"high":140.83,"low":133.8,"open":138.35,"volume":1678600},{"timestamp":1556717400,"date":"2019-05-01","index":271,"close":136.5,"high":137.29,"low":135.07,"open":136.5,"volume":1482300},{"timestamp":1556803800,"date":"2019-05-02","index":272,"close":132.7,"high":136.7,"low":131.86,"open":136.5,"volume":1287700},{"timestamp":1556890200,"date":"2019-05-03","index":273,"close":136.17,"high":137.24,"low":132.77,"open":132.77,"volume":1411300},{"timestamp":1557149400,"date":"2019-05-06","index":274,"close":137,"high":137.35,"low":131.94,"open":132.96,"volume":1157800},{"timestamp":1557235800,"date":"2019-05-07","index":275,"close":136.06,"high":137.27,"low":134.36,"open":135.13,"volume":1014000},{"timestamp":1557322200,"date":"2019-05-08","index":276,"close":137.71,"high":137.9,"low":134.5,"open":135.57,"volume":847500},{"timestamp":1557408600,"date":"2019-05-09","index":277,"close":134.83,"high":136.43,"low":132.45,"open":135.61,"volume":1304300},{"timestamp":1557495000,"date":"2019-05-10","index":278,"close":137.85,"high":138.18,"low":134.34,"open":134.69,"volume":1296800},{"timestamp":1557754200,"date":"2019-05-13","index":279,"close":132.39,"high":134.68,"low":132.03,"open":133.99,"volume":1371600}]},{"date":"2019-02-06","estimated":-0.18,"reported":2.32,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":202,"close":133.8,"high":134.77,"low":131.76,"open":132.61,"volume":1255600},{"timestamp":1548253800,"date":"2019-01-23","index":203,"close":130.92,"high":135.5,"low":128.54,"open":134.2,"volume":1159400},{"timestamp":1548340200,"date":"2019-01-24","index":204,"close":132.7,"high":133.56,"low":130.15,"open":131,"volume":708100},{"timestamp":1548426600,"date":"2019-01-25","index":205,"close":134.67,"high":135.65,"low":133,"open":134.28,"volume":997000},{"timestamp":1548685800,"date":"2019-01-28","index":206,"close":133.25,"high":134.41,"low":130.9,"open":134.04,"volume":1512600},{"timestamp":1548772200,"date":"2019-01-29","index":207,"close":132.46,"high":134.1,"low":129.76,"open":133.72,"volume":790900},{"timestamp":1548858600,"date":"2019-01-30","index":208,"close":136.47,"high":137.49,"low":133.55,"open":133.97,"volume":1456000},{"timestamp":1548945000,"date":"2019-01-31","index":209,"close":135.45,"high":140.7,"low":135.31,"open":136.52,"volume":2173700},{"timestamp":1549031400,"date":"2019-02-01","index":210,"close":137.21,"high":138.79,"low":133.45,"open":135.12,"volume":1783500},{"timestamp":1549290600,"date":"2019-02-04","index":211,"close":138.6,"high":141.41,"low":137.2,"open":137.74,"volume":1245100},{"timestamp":1549377000,"date":"2019-02-05","index":212,"close":139.4,"high":141,"low":137.63,"open":140,"volume":1844500}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":213,"close":135.45,"high":137.35,"low":129.6,"open":129.9,"volume":7575300},{"timestamp":1549549800,"date":"2019-02-07","index":214,"close":131.19,"high":135,"low":128.7,"open":134.97,"volume":2514800},{"timestamp":1549636200,"date":"2019-02-08","index":215,"close":134.71,"high":135.74,"low":128.97,"open":129.52,"volume":1989900},{"timestamp":1549895400,"date":"2019-02-11","index":216,"close":137.82,"high":138.9,"low":136.09,"open":136.65,"volume":3154800},{"timestamp":1549981800,"date":"2019-02-12","index":217,"close":140.46,"high":143.37,"low":137.9,"open":139,"volume":2483300},{"timestamp":1550068200,"date":"2019-02-13","index":218,"close":143.54,"high":144.13,"low":141.11,"open":142.13,"volume":2165800},{"timestamp":1550154600,"date":"2019-02-14","index":219,"close":146.87,"high":148.99,"low":143,"open":143.25,"volume":2943600},{"timestamp":1550241000,"date":"2019-02-15","index":220,"close":148.52,"high":148.64,"low":144.69,"open":147.96,"volume":2056100},{"timestamp":1550586600,"date":"2019-02-19","index":221,"close":146.28,"high":149.8,"low":145.65,"open":148,"volume":1223400},{"timestamp":1550673000,"date":"2019-02-20","index":222,"close":147.83,"high":148.66,"low":145.65,"open":146.5,"volume":1230400},{"timestamp":1550759400,"date":"2019-02-21","index":223,"close":148.52,"high":149.86,"low":146.65,"open":147.55,"volume":1039500}]},{"date":"2018-11-01","estimated":-0.36,"reported":0.23,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":138,"close":159.28,"high":168.1,"low":157.45,"open":168.09,"volume":2083700},{"timestamp":1539869400,"date":"2018-10-18","index":139,"close":152.49,"high":158.3,"low":149.83,"open":157.46,"volume":2317000},{"timestamp":1539955800,"date":"2018-10-19","index":140,"close":148.93,"high":156.31,"low":148.21,"open":154.08,"volume":2018500},{"timestamp":1540215000,"date":"2018-10-22","index":141,"close":148.54,"high":151.87,"low":146.53,"open":149.5,"volume":1426500},{"timestamp":1540301400,"date":"2018-10-23","index":142,"close":153.25,"high":153.62,"low":140.32,"open":143.7,"volume":2404200},{"timestamp":1540387800,"date":"2018-10-24","index":143,"close":146.32,"high":155,"low":145.73,"open":153.94,"volume":1652400},{"timestamp":1540474200,"date":"2018-10-25","index":144,"close":149.68,"high":152,"low":147.88,"open":149,"volume":1195600},{"timestamp":1540560600,"date":"2018-10-26","index":145,"close":146.24,"high":149.05,"low":141.75,"open":143.75,"volume":1326800},{"timestamp":1540819800,"date":"2018-10-29","index":146,"close":139.11,"high":148.79,"low":137.01,"open":148.79,"volume":2306700},{"timestamp":1540906200,"date":"2018-10-30","index":147,"close":141.68,"high":142.23,"low":131.01,"open":137.05,"volume":3071400},{"timestamp":1540992600,"date":"2018-10-31","index":148,"close":149.69,"high":152.49,"low":141.92,"open":142.07,"volume":3165300}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":149,"close":141.16,"high":145,"low":133.25,"open":133.4,"volume":8785800},{"timestamp":1541165400,"date":"2018-11-02","index":150,"close":138.99,"high":143.88,"low":137.88,"open":140.41,"volume":2239200},{"timestamp":1541428200,"date":"2018-11-05","index":151,"close":143.6,"high":143.86,"low":137.4,"open":140.54,"volume":1952500},{"timestamp":1541514600,"date":"2018-11-06","index":152,"close":142.61,"high":145.39,"low":138.15,"open":142.74,"volume":1749700},{"timestamp":1541601000,"date":"2018-11-07","index":153,"close":145.77,"high":147.27,"low":142.16,"open":144.2,"volume":2330900},{"timestamp":1541687400,"date":"2018-11-08","index":154,"close":137,"high":144.96,"low":135.29,"open":144.57,"volume":2444100},{"timestamp":1541773800,"date":"2018-11-09","index":155,"close":138.06,"high":138.84,"low":133.05,"open":135.07,"volume":2571600},{"timestamp":1542033000,"date":"2018-11-12","index":156,"close":131.31,"high":137.45,"low":126.75,"open":136.84,"volume":2657200},{"timestamp":1542119400,"date":"2018-11-13","index":157,"close":131.63,"high":136.06,"low":130.52,"open":132.27,"volume":1106300},{"timestamp":1542205800,"date":"2018-11-14","index":158,"close":134.01,"high":136.74,"low":132.03,"open":134.26,"volume":1303900},{"timestamp":1542292200,"date":"2018-11-15","index":159,"close":136.96,"high":138.29,"low":132.25,"open":132.48,"volume":1070500}]},{"date":"2018-07-26","estimated":-0.68,"reported":-2.2,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":69,"close":182.35,"high":183.24,"low":178.5,"open":179.3,"volume":1998600},{"timestamp":1531402200,"date":"2018-07-12","index":70,"close":188.35,"high":189.97,"low":183.24,"open":183.65,"volume":3505600},{"timestamp":1531488600,"date":"2018-07-13","index":71,"close":187.21,"high":188.86,"low":183.95,"open":188.6,"volume":1313200},{"timestamp":1531747800,"date":"2018-07-16","index":72,"close":184.22,"high":187.62,"low":184.03,"open":186.78,"volume":1141600},{"timestamp":1531834200,"date":"2018-07-17","index":73,"close":187.05,"high":187.48,"low":178.61,"open":180.72,"volume":1813300},{"timestamp":1531920600,"date":"2018-07-18","index":74,"close":186.15,"high":188.39,"low":184.95,"open":187.8,"volume":920500},{"timestamp":1532007000,"date":"2018-07-19","index":75,"close":182.19,"high":186.81,"low":182.05,"open":185.18,"volume":877300},{"timestamp":1532093400,"date":"2018-07-20","index":76,"close":182.79,"high":185.65,"low":182.27,"open":183.83,"volume":843700},{"timestamp":1532352600,"date":"2018-07-23","index":77,"close":188.05,"high":190,"low":183.5,"open":184.97,"volume":1753900},{"timestamp":1532439000,"date":"2018-07-24","index":78,"close":187.81,"high":190.8,"low":186.07,"open":188.01,"volume":2174000},{"timestamp":1532525400,"date":"2018-07-25","index":79,"close":187.99,"high":188.09,"low":184.5,"open":185.55,"volume":2024700}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":80,"close":196.28,"high":198.99,"low":187.05,"open":191.86,"volume":5029000},{"timestamp":1532698200,"date":"2018-07-27","index":81,"close":186.27,"high":196.56,"low":182.49,"open":195.73,"volume":4124900},{"timestamp":1532957400,"date":"2018-07-30","index":82,"close":176.79,"high":189.34,"low":175.31,"open":187.7,"volume":2978500},{"timestamp":1533043800,"date":"2018-07-31","index":83,"close":182.83,"high":183.87,"low":175.4,"open":177.27,"volume":2233200},{"timestamp":1533130200,"date":"2018-08-01","index":84,"close":180.12,"high":185.49,"low":179.82,"open":183.53,"volume":1140500},{"timestamp":1533216600,"date":"2018-08-02","index":85,"close":179.71,"high":181.2,"low":177.9,"open":179.63,"volume":1391600},{"timestamp":1533303000,"date":"2018-08-03","index":86,"close":175.5,"high":180.12,"low":174.65,"open":179.95,"volume":1337600},{"timestamp":1533562200,"date":"2018-08-06","index":87,"close":179.95,"high":181.13,"low":175.5,"open":175.5,"volume":1031700},{"timestamp":1533648600,"date":"2018-08-07","index":88,"close":179.52,"high":184.49,"low":179,"open":180.28,"volume":894400},{"timestamp":1533735000,"date":"2018-08-08","index":89,"close":178.7,"high":179.81,"low":177.34,"open":178.75,"volume":584400},{"timestamp":1533821400,"date":"2018-08-09","index":90,"close":187.38,"high":190,"low":177.58,"open":179.07,"volume":2594700}]},{"date":"2018-05-02","estimated":-0.37,"reported":-1.01,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":10,"close":148.49,"high":149.84,"low":146,"open":146.02,"volume":1743100},{"timestamp":1524058200,"date":"2018-04-18","index":11,"close":154.91,"high":155.99,"low":149.56,"open":149.94,"volume":2235300},{"timestamp":1524144600,"date":"2018-04-19","index":12,"close":153.47,"high":155.03,"low":152.01,"open":154.4,"volume":1056900},{"timestamp":1524231000,"date":"2018-04-20","index":13,"close":158.45,"high":159,"low":151.23,"open":152.35,"volume":2339000},{"timestamp":1524490200,"date":"2018-04-23","index":14,"close":158.04,"high":160.68,"low":154.61,"open":159.4,"volume":2436500},{"timestamp":1524576600,"date":"2018-04-24","index":15,"close":155.07,"high":159.26,"low":153.52,"open":159,"volume":1180400},{"timestamp":1524663000,"date":"2018-04-25","index":16,"close":153.33,"high":154.6,"low":150.06,"open":153.95,"volume":1884600},{"timestamp":1524749400,"date":"2018-04-26","index":17,"close":156.6,"high":157.8,"low":151.32,"open":153,"volume":1277200},{"timestamp":1524835800,"date":"2018-04-27","index":18,"close":159.98,"high":160,"low":157,"open":157.37,"volume":1737800},{"timestamp":1525095000,"date":"2018-04-30","index":19,"close":161.67,"high":162.88,"low":159.7,"open":161.51,"volume":3638400},{"timestamp":1525181400,"date":"2018-05-01","index":20,"close":164.88,"high":165.17,"low":161.21,"open":162.12,"volume":2963900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":21,"close":170,"high":171.23,"low":166,"open":166.52,"volume":6942800},{"timestamp":1525354200,"date":"2018-05-03","index":22,"close":160.38,"high":161.11,"low":151.11,"open":154.12,"volume":11094800},{"timestamp":1525440600,"date":"2018-05-04","index":23,"close":154.26,"high":161.11,"low":152.56,"open":161.11,"volume":4292600},{"timestamp":1525699800,"date":"2018-05-07","index":24,"close":150,"high":154.71,"low":148.06,"open":154.5,"volume":5623700},{"timestamp":1525786200,"date":"2018-05-08","index":25,"close":150.64,"high":154.65,"low":150.26,"open":151.02,"volume":2460300},{"timestamp":1525872600,"date":"2018-05-09","index":26,"close":150.07,"high":150.97,"low":148.49,"open":150.52,"volume":1857400},{"timestamp":1525959000,"date":"2018-05-10","index":27,"close":158.13,"high":159.95,"low":150.35,"open":151.4,"volume":3606600},{"timestamp":1526045400,"date":"2018-05-11","index":28,"close":156.77,"high":158.24,"low":155.28,"open":158,"volume":1601300},{"timestamp":1526304600,"date":"2018-05-14","index":29,"close":159.97,"high":164.95,"low":156.77,"open":159.48,"volume":4753300},{"timestamp":1526391000,"date":"2018-05-15","index":30,"close":158.71,"high":160.99,"low":155.32,"open":156.75,"volume":2976200},{"timestamp":1526477400,"date":"2018-05-16","index":31,"close":161.39,"high":163,"low":158.08,"open":158.16,"volume":2077800}]},{"date":"2018-03-20","estimated":null,"reported":-3.87,"pre":[],"post":[]},{"date":"2018-02-28","estimated":null,"reported":-1.24,"pre":[],"post":[]}]
+[{"date":"2024-11-12","estimated":1.88,"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":-0.87,"pre":[],"post":[]}]
diff --git a/data/UPS_full.json b/data/UPS_full.json
index 67e538da1..fe51488c7 100644
--- a/data/UPS_full.json
+++ b/data/UPS_full.json
@@ -1 +1 @@
-[{"date":"2025-10-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":2.52,"reported":null,"pre":[],"post":[]},{"date":"2024-10-24","estimated":1.63,"reported":1.76,"pre":[{"timestamp":1728480600,"date":"2024-10-09","index":6267,"close":133,"high":133.45,"low":131.76,"open":131.93,"volume":2703900},{"timestamp":1728567000,"date":"2024-10-10","index":6268,"close":132.84,"high":134.08,"low":132.55,"open":132.71,"volume":2462600},{"timestamp":1728653400,"date":"2024-10-11","index":6269,"close":134.6,"high":134.9,"low":133.1,"open":133.27,"volume":2429800},{"timestamp":1728912600,"date":"2024-10-14","index":6270,"close":134.57,"high":134.84,"low":133.26,"open":134,"volume":2319600},{"timestamp":1728999000,"date":"2024-10-15","index":6271,"close":133.8,"high":136.4,"low":133.67,"open":134.94,"volume":2957500},{"timestamp":1729085400,"date":"2024-10-16","index":6272,"close":135.84,"high":136.26,"low":134.51,"open":134.51,"volume":4056700},{"timestamp":1729171800,"date":"2024-10-17","index":6273,"close":135.41,"high":136.23,"low":134.98,"open":135.85,"volume":3800700},{"timestamp":1729258200,"date":"2024-10-18","index":6274,"close":135.93,"high":136.45,"low":135.19,"open":136.14,"volume":3237500},{"timestamp":1729517400,"date":"2024-10-21","index":6275,"close":131.33,"high":133.85,"low":131.11,"open":133.52,"volume":4414000},{"timestamp":1729603800,"date":"2024-10-22","index":6276,"close":131.33,"high":132.1,"low":129.77,"open":130.82,"volume":3280100},{"timestamp":1729690200,"date":"2024-10-23","index":6277,"close":131.41,"high":132.1,"low":130.54,"open":131.24,"volume":3454500}],"post":[{"timestamp":1729776600,"date":"2024-10-24","index":6278,"close":138.35,"high":145.01,"low":136.57,"open":145,"volume":11959800},{"timestamp":1729863000,"date":"2024-10-25","index":6279,"close":137.43,"high":140.33,"low":137.18,"open":138.34,"volume":4916700},{"timestamp":1730122200,"date":"2024-10-28","index":6280,"close":135.34,"high":137.79,"low":135.17,"open":137.33,"volume":4069000},{"timestamp":1730208600,"date":"2024-10-29","index":6281,"close":134.31,"high":136.07,"low":133.97,"open":134.75,"volume":3061700},{"timestamp":1730295000,"date":"2024-10-30","index":6282,"close":133.8,"high":135.32,"low":133.6,"open":134,"volume":2754600},{"timestamp":1730381400,"date":"2024-10-31","index":6283,"close":134.06,"high":134.92,"low":133.03,"open":133.65,"volume":3303600},{"timestamp":1730467800,"date":"2024-11-01","index":6284,"close":134.05,"high":135.37,"low":133.43,"open":134.58,"volume":2264200},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":1.99,"reported":1.79,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":6201,"close":135.53,"high":137.32,"low":135.41,"open":136.35,"volume":2773700},{"timestamp":1720531800,"date":"2024-07-09","index":6202,"close":134.28,"high":135.87,"low":133.93,"open":135.26,"volume":3116800},{"timestamp":1720618200,"date":"2024-07-10","index":6203,"close":135.65,"high":135.76,"low":133.81,"open":134.34,"volume":2834800},{"timestamp":1720704600,"date":"2024-07-11","index":6204,"close":138.24,"high":139.05,"low":135.77,"open":135.89,"volume":3449600},{"timestamp":1720791000,"date":"2024-07-12","index":6205,"close":142.35,"high":143.38,"low":138.69,"open":139,"volume":4801300},{"timestamp":1721050200,"date":"2024-07-15","index":6206,"close":144.15,"high":145.25,"low":142.75,"open":143.01,"volume":4164000},{"timestamp":1721136600,"date":"2024-07-16","index":6207,"close":147.33,"high":147.57,"low":144.03,"open":144.03,"volume":3805100},{"timestamp":1721223000,"date":"2024-07-17","index":6208,"close":147.38,"high":147.79,"low":146.4,"open":146.99,"volume":2863600},{"timestamp":1721309400,"date":"2024-07-18","index":6209,"close":144.76,"high":148.15,"low":144.45,"open":146.02,"volume":3412900},{"timestamp":1721395800,"date":"2024-07-19","index":6210,"close":145.18,"high":145.88,"low":143.24,"open":145.87,"volume":3073800},{"timestamp":1721655000,"date":"2024-07-22","index":6211,"close":145.18,"high":146.17,"low":143.69,"open":145.75,"volume":3629800}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":6212,"close":127.68,"high":132.26,"low":124.98,"open":130.14,"volume":25353900},{"timestamp":1721827800,"date":"2024-07-24","index":6213,"close":128.53,"high":129.25,"low":124.8,"open":126.51,"volume":11642500},{"timestamp":1721914200,"date":"2024-07-25","index":6214,"close":127.08,"high":129.55,"low":126.54,"open":129.27,"volume":7761900},{"timestamp":1722000600,"date":"2024-07-26","index":6215,"close":128.83,"high":129.86,"low":128.46,"open":128.84,"volume":7271300},{"timestamp":1722259800,"date":"2024-07-29","index":6216,"close":128.61,"high":129.24,"low":127.65,"open":129.14,"volume":5414300},{"timestamp":1722346200,"date":"2024-07-30","index":6217,"close":129.03,"high":130.86,"low":128.46,"open":128.7,"volume":4747700},{"timestamp":1722432600,"date":"2024-07-31","index":6218,"close":130.37,"high":131.15,"low":127.45,"open":129.25,"volume":7025800},{"timestamp":1722519000,"date":"2024-08-01","index":6219,"close":130.58,"high":132.49,"low":129.61,"open":131.04,"volume":4790600},{"timestamp":1722605400,"date":"2024-08-02","index":6220,"close":128.06,"high":130.64,"low":127.2,"open":129.88,"volume":5099000},{"timestamp":1722864600,"date":"2024-08-05","index":6221,"close":126.02,"high":127.95,"low":125.8,"open":126.83,"volume":5243000},{"timestamp":1722951000,"date":"2024-08-06","index":6222,"close":124.5,"high":127.79,"low":124.42,"open":126.06,"volume":5608300}]},{"date":"2024-04-23","estimated":1.29,"reported":1.43,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":6139,"close":150.11,"high":152.23,"low":150.01,"open":151.88,"volume":3196400},{"timestamp":1712669400,"date":"2024-04-09","index":6140,"close":150.57,"high":151.17,"low":149.25,"open":149.53,"volume":2664300},{"timestamp":1712755800,"date":"2024-04-10","index":6141,"close":147.26,"high":148.5,"low":146.1,"open":148.23,"volume":4024400},{"timestamp":1712842200,"date":"2024-04-11","index":6142,"close":149.01,"high":149.22,"low":147.1,"open":147.44,"volume":2232500},{"timestamp":1712928600,"date":"2024-04-12","index":6143,"close":144.91,"high":148.3,"low":144.35,"open":148.05,"volume":4121100},{"timestamp":1713187800,"date":"2024-04-15","index":6144,"close":144.85,"high":146.54,"low":143.43,"open":145.87,"volume":3271000},{"timestamp":1713274200,"date":"2024-04-16","index":6145,"close":142.89,"high":144.71,"low":142.71,"open":144.54,"volume":4197100},{"timestamp":1713360600,"date":"2024-04-17","index":6146,"close":142.25,"high":143.42,"low":141.35,"open":142.5,"volume":4165700},{"timestamp":1713447000,"date":"2024-04-18","index":6147,"close":142.74,"high":143.31,"low":141.88,"open":143.08,"volume":3430600},{"timestamp":1713533400,"date":"2024-04-19","index":6148,"close":142.77,"high":144.12,"low":142.55,"open":143.15,"volume":5118500},{"timestamp":1713792600,"date":"2024-04-22","index":6149,"close":145.36,"high":146.07,"low":142.56,"open":143.21,"volume":4578500}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":6150,"close":148.87,"high":149.74,"low":145.25,"open":146,"volume":6371100},{"timestamp":1713965400,"date":"2024-04-24","index":6151,"close":146.62,"high":147.96,"low":143.78,"open":147.93,"volume":5284700},{"timestamp":1714051800,"date":"2024-04-25","index":6152,"close":147.39,"high":148.43,"low":145.28,"open":147.95,"volume":3553300},{"timestamp":1714138200,"date":"2024-04-26","index":6153,"close":147.59,"high":148.72,"low":146.84,"open":146.84,"volume":2607600},{"timestamp":1714397400,"date":"2024-04-29","index":6154,"close":148.55,"high":150.88,"low":147.82,"open":148.26,"volume":2654700},{"timestamp":1714483800,"date":"2024-04-30","index":6155,"close":147.48,"high":148.22,"low":146.66,"open":147.54,"volume":2402900},{"timestamp":1714570200,"date":"2024-05-01","index":6156,"close":145.92,"high":148.14,"low":145.37,"open":147.29,"volume":2842200},{"timestamp":1714656600,"date":"2024-05-02","index":6157,"close":147.22,"high":147.81,"low":146.58,"open":147.48,"volume":2038800},{"timestamp":1714743000,"date":"2024-05-03","index":6158,"close":146.43,"high":148.2,"low":146.42,"open":147.95,"volume":2039300},{"timestamp":1715002200,"date":"2024-05-06","index":6159,"close":146.67,"high":147.81,"low":146.17,"open":147.57,"volume":2073600},{"timestamp":1715088600,"date":"2024-05-07","index":6160,"close":147.09,"high":147.75,"low":146.37,"open":147.37,"volume":3403500}]},{"date":"2024-01-30","estimated":2.46,"reported":2.47,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":6081,"close":158.31,"high":161,"low":158.29,"open":160.23,"volume":3474500},{"timestamp":1705415400,"date":"2024-01-16","index":6082,"close":155.33,"high":158.17,"low":155.14,"open":158.17,"volume":5331400},{"timestamp":1705501800,"date":"2024-01-17","index":6083,"close":154.56,"high":154.82,"low":152.02,"open":153.57,"volume":3930000},{"timestamp":1705588200,"date":"2024-01-18","index":6084,"close":156.53,"high":156.92,"low":153.82,"open":155.26,"volume":3095800},{"timestamp":1705674600,"date":"2024-01-19","index":6085,"close":156.89,"high":157.81,"low":155.02,"open":156.96,"volume":3096900},{"timestamp":1705933800,"date":"2024-01-22","index":6086,"close":158.6,"high":159.28,"low":157.31,"open":157.78,"volume":2631600},{"timestamp":1706020200,"date":"2024-01-23","index":6087,"close":160.06,"high":160.46,"low":158.63,"open":159.03,"volume":3443000},{"timestamp":1706106600,"date":"2024-01-24","index":6088,"close":156.58,"high":160.82,"low":156.53,"open":160.79,"volume":3187600},{"timestamp":1706193000,"date":"2024-01-25","index":6089,"close":159.71,"high":160.33,"low":158.16,"open":158.55,"volume":4070000},{"timestamp":1706279400,"date":"2024-01-26","index":6090,"close":159.3,"high":161.35,"low":158.25,"open":160.07,"volume":2818200},{"timestamp":1706538600,"date":"2024-01-29","index":6091,"close":158.02,"high":158.75,"low":156.5,"open":158.41,"volume":5459700}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":6092,"close":145.06,"high":149.5,"low":144.57,"open":146.8,"volume":16983600},{"timestamp":1706711400,"date":"2024-01-31","index":6093,"close":141.9,"high":145.59,"low":141.9,"open":144.81,"volume":10906800},{"timestamp":1706797800,"date":"2024-02-01","index":6094,"close":142.41,"high":142.7,"low":139.6,"open":142,"volume":6774900},{"timestamp":1706884200,"date":"2024-02-02","index":6095,"close":141.85,"high":142.39,"low":139.55,"open":141.88,"volume":4342600},{"timestamp":1707143400,"date":"2024-02-05","index":6096,"close":139.08,"high":141.26,"low":138.9,"open":141.26,"volume":4536700},{"timestamp":1707229800,"date":"2024-02-06","index":6097,"close":145.92,"high":146.43,"low":141.35,"open":141.71,"volume":7566800},{"timestamp":1707316200,"date":"2024-02-07","index":6098,"close":147.24,"high":147.79,"low":145.09,"open":146.08,"volume":3985200},{"timestamp":1707402600,"date":"2024-02-08","index":6099,"close":147.92,"high":148.08,"low":145.85,"open":146.8,"volume":3316400},{"timestamp":1707489000,"date":"2024-02-09","index":6100,"close":146.26,"high":147.83,"low":145.91,"open":147.7,"volume":2825900},{"timestamp":1707748200,"date":"2024-02-12","index":6101,"close":147.45,"high":147.95,"low":146.35,"open":146.5,"volume":3253700},{"timestamp":1707834600,"date":"2024-02-13","index":6102,"close":144.9,"high":146.7,"low":143.3,"open":146.01,"volume":3706000}]},{"date":"2023-10-26","estimated":1.52,"reported":1.57,"pre":[{"timestamp":1697031000,"date":"2023-10-11","index":6017,"close":155.3,"high":156.24,"low":153.47,"open":155.78,"volume":2209800},{"timestamp":1697117400,"date":"2023-10-12","index":6018,"close":155.38,"high":155.55,"low":153.56,"open":155.5,"volume":2340300},{"timestamp":1697203800,"date":"2023-10-13","index":6019,"close":155.08,"high":157.37,"low":154.58,"open":156.12,"volume":2759600},{"timestamp":1697463000,"date":"2023-10-16","index":6020,"close":156.65,"high":158.49,"low":156.12,"open":156.74,"volume":3349700},{"timestamp":1697549400,"date":"2023-10-17","index":6021,"close":157.18,"high":157.66,"low":155.02,"open":155.19,"volume":2937000},{"timestamp":1697635800,"date":"2023-10-18","index":6022,"close":153.82,"high":155.79,"low":153.64,"open":155.5,"volume":2974700},{"timestamp":1697722200,"date":"2023-10-19","index":6023,"close":152.06,"high":155.14,"low":151.78,"open":154.47,"volume":3035100},{"timestamp":1697808600,"date":"2023-10-20","index":6024,"close":151.96,"high":153.34,"low":151.94,"open":152.34,"volume":5006400},{"timestamp":1698067800,"date":"2023-10-23","index":6025,"close":148.16,"high":151.58,"low":147.89,"open":151.25,"volume":4552700},{"timestamp":1698154200,"date":"2023-10-24","index":6026,"close":149.32,"high":150.21,"low":148.34,"open":148.74,"volume":2802300},{"timestamp":1698240600,"date":"2023-10-25","index":6027,"close":146.93,"high":148.9,"low":146.01,"open":148.74,"volume":3565800}],"post":[{"timestamp":1698327000,"date":"2023-10-26","index":6028,"close":138.21,"high":146.29,"low":137.93,"open":142.5,"volume":10581400},{"timestamp":1698413400,"date":"2023-10-27","index":6029,"close":134.83,"high":139.79,"low":133.68,"open":138.43,"volume":6594600},{"timestamp":1698672600,"date":"2023-10-30","index":6030,"close":138.78,"high":139.23,"low":134.31,"open":135.91,"volume":5665500},{"timestamp":1698759000,"date":"2023-10-31","index":6031,"close":141.25,"high":141.32,"low":138.22,"open":138.62,"volume":3996900},{"timestamp":1698845400,"date":"2023-11-01","index":6032,"close":139.8,"high":142.14,"low":138.05,"open":141.38,"volume":3566800},{"timestamp":1698931800,"date":"2023-11-02","index":6033,"close":141.99,"high":143.38,"low":141.72,"open":141.9,"volume":3904600},{"timestamp":1699018200,"date":"2023-11-03","index":6034,"close":142.86,"high":144.81,"low":142.81,"open":143.23,"volume":3272000},{"timestamp":1699281000,"date":"2023-11-06","index":6035,"close":142.27,"high":143.49,"low":141.29,"open":143.22,"volume":2931300},{"timestamp":1699367400,"date":"2023-11-07","index":6036,"close":141.85,"high":142.1,"low":140.6,"open":141.48,"volume":2952600},{"timestamp":1699453800,"date":"2023-11-08","index":6037,"close":141.95,"high":143.42,"low":141.46,"open":142.13,"volume":2896600},{"timestamp":1699540200,"date":"2023-11-09","index":6038,"close":139.95,"high":142.94,"low":139.87,"open":142.94,"volume":3411100}]},{"date":"2023-08-08","estimated":2.5,"reported":2.54,"pre":[{"timestamp":1690205400,"date":"2023-07-24","index":5961,"close":188.34,"high":189.35,"low":185.72,"open":185.86,"volume":2460200},{"timestamp":1690291800,"date":"2023-07-25","index":5962,"close":184.69,"high":192.98,"low":182.14,"open":187.81,"volume":10006600},{"timestamp":1690378200,"date":"2023-07-26","index":5963,"close":184.39,"high":185.13,"low":181.72,"open":183.25,"volume":4189100},{"timestamp":1690464600,"date":"2023-07-27","index":5964,"close":186.52,"high":187.23,"low":184.05,"open":185.12,"volume":3251400},{"timestamp":1690551000,"date":"2023-07-28","index":5965,"close":187.89,"high":189.65,"low":187.69,"open":188.39,"volume":2299000},{"timestamp":1690810200,"date":"2023-07-31","index":5966,"close":187.13,"high":188.32,"low":186.2,"open":187.81,"volume":2323100},{"timestamp":1690896600,"date":"2023-08-01","index":5967,"close":185.5,"high":187,"low":183.77,"open":186.86,"volume":2823500},{"timestamp":1690983000,"date":"2023-08-02","index":5968,"close":183.35,"high":185.36,"low":182.84,"open":183.95,"volume":2008500},{"timestamp":1691069400,"date":"2023-08-03","index":5969,"close":181.5,"high":184.56,"low":181.26,"open":182.34,"volume":3692800},{"timestamp":1691155800,"date":"2023-08-04","index":5970,"close":180.94,"high":182.6,"low":180.47,"open":182.13,"volume":4437100},{"timestamp":1691415000,"date":"2023-08-07","index":5971,"close":182.15,"high":183.24,"low":180.74,"open":182,"volume":4411700}],"post":[{"timestamp":1691501400,"date":"2023-08-08","index":5972,"close":180.55,"high":184.33,"low":176.02,"open":183.06,"volume":6433400},{"timestamp":1691587800,"date":"2023-08-09","index":5973,"close":179.37,"high":181.37,"low":178.56,"open":179.12,"volume":3249400},{"timestamp":1691674200,"date":"2023-08-10","index":5974,"close":180.38,"high":182.25,"low":179.93,"open":180.08,"volume":3964800},{"timestamp":1691760600,"date":"2023-08-11","index":5975,"close":176.62,"high":179.03,"low":175.9,"open":178.27,"volume":3557500},{"timestamp":1692019800,"date":"2023-08-14","index":5976,"close":175.51,"high":176.44,"low":174.56,"open":176.12,"volume":2980700},{"timestamp":1692106200,"date":"2023-08-15","index":5977,"close":173.26,"high":174.56,"low":172.76,"open":174.45,"volume":2269300},{"timestamp":1692192600,"date":"2023-08-16","index":5978,"close":170.74,"high":173.58,"low":170.58,"open":172.1,"volume":2500300},{"timestamp":1692279000,"date":"2023-08-17","index":5979,"close":170.74,"high":171.55,"low":170.05,"open":171.36,"volume":2986500},{"timestamp":1692365400,"date":"2023-08-18","index":5980,"close":171.24,"high":172.16,"low":169.81,"open":169.81,"volume":2868300},{"timestamp":1692624600,"date":"2023-08-21","index":5981,"close":168.49,"high":171.73,"low":167.07,"open":170.91,"volume":3512000},{"timestamp":1692711000,"date":"2023-08-22","index":5982,"close":166.86,"high":170.36,"low":166.4,"open":169,"volume":2702200}]},{"date":"2023-04-25","estimated":2.21,"reported":2.2,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":5889,"close":190.26,"high":190.55,"low":186.78,"open":187.42,"volume":2157900},{"timestamp":1681219800,"date":"2023-04-11","index":5890,"close":192.45,"high":193.1,"low":189.59,"open":190.5,"volume":2844400},{"timestamp":1681306200,"date":"2023-04-12","index":5891,"close":189.85,"high":194.04,"low":189.02,"open":192.5,"volume":3729000},{"timestamp":1681392600,"date":"2023-04-13","index":5892,"close":191,"high":191.6,"low":188.54,"open":190.92,"volume":2355600},{"timestamp":1681479000,"date":"2023-04-14","index":5893,"close":192.87,"high":193.02,"low":190.25,"open":191,"volume":2034900},{"timestamp":1681738200,"date":"2023-04-17","index":5894,"close":193.29,"high":194.38,"low":192.58,"open":193.22,"volume":1920500},{"timestamp":1681824600,"date":"2023-04-18","index":5895,"close":194.12,"high":194.67,"low":192.88,"open":193.58,"volume":2461400},{"timestamp":1681911000,"date":"2023-04-19","index":5896,"close":196.03,"high":196.22,"low":194.11,"open":194.28,"volume":2652200},{"timestamp":1681997400,"date":"2023-04-20","index":5897,"close":194.98,"high":197.8,"low":194.12,"open":195.87,"volume":3336300},{"timestamp":1682083800,"date":"2023-04-21","index":5898,"close":195.21,"high":196.5,"low":193.61,"open":194.87,"volume":3371700},{"timestamp":1682343000,"date":"2023-04-24","index":5899,"close":195.85,"high":197.31,"low":194.73,"open":195.36,"volume":3689100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":5900,"close":176.29,"high":183,"low":176.22,"open":182.67,"volume":12474900},{"timestamp":1682515800,"date":"2023-04-26","index":5901,"close":172.57,"high":177.06,"low":172.13,"open":175.23,"volume":5845600},{"timestamp":1682602200,"date":"2023-04-27","index":5902,"close":177.76,"high":178.16,"low":172.19,"open":172.76,"volume":4679000},{"timestamp":1682688600,"date":"2023-04-28","index":5903,"close":179.81,"high":180.48,"low":176.51,"open":176.84,"volume":3439900},{"timestamp":1682947800,"date":"2023-05-01","index":5904,"close":182.2,"high":182.69,"low":179.67,"open":179.95,"volume":2807800},{"timestamp":1683034200,"date":"2023-05-02","index":5905,"close":177.84,"high":180.77,"low":177.68,"open":180.7,"volume":3527800},{"timestamp":1683120600,"date":"2023-05-03","index":5906,"close":175.83,"high":178,"low":175.5,"open":177.5,"volume":3825200},{"timestamp":1683207000,"date":"2023-05-04","index":5907,"close":173.29,"high":174.94,"low":172.86,"open":174.55,"volume":3495100},{"timestamp":1683293400,"date":"2023-05-05","index":5908,"close":175.74,"high":176.29,"low":173.8,"open":175.18,"volume":2775300},{"timestamp":1683552600,"date":"2023-05-08","index":5909,"close":174.39,"high":176.36,"low":173.6,"open":175.91,"volume":2589100},{"timestamp":1683639000,"date":"2023-05-09","index":5910,"close":173.01,"high":173.8,"low":172.15,"open":172.87,"volume":2180600}]},{"date":"2023-01-31","estimated":3.59,"reported":3.62,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":5831,"close":182.15,"high":183.25,"low":180.77,"open":182.18,"volume":2078100},{"timestamp":1673965800,"date":"2023-01-17","index":5832,"close":179,"high":182.38,"low":178.87,"open":181.62,"volume":2703300},{"timestamp":1674052200,"date":"2023-01-18","index":5833,"close":176.72,"high":180.55,"low":176.46,"open":178.8,"volume":3085100},{"timestamp":1674138600,"date":"2023-01-19","index":5834,"close":176.15,"high":177.22,"low":173.66,"open":176.16,"volume":2711600},{"timestamp":1674225000,"date":"2023-01-20","index":5835,"close":178.13,"high":178.19,"low":175.12,"open":176.74,"volume":2296400},{"timestamp":1674484200,"date":"2023-01-23","index":5836,"close":180.48,"high":181.71,"low":177.21,"open":178.51,"volume":2240100},{"timestamp":1674570600,"date":"2023-01-24","index":5837,"close":179.99,"high":181.38,"low":177.48,"open":177.54,"volume":1958400},{"timestamp":1674657000,"date":"2023-01-25","index":5838,"close":177.46,"high":178.02,"low":174.91,"open":178.01,"volume":1722000},{"timestamp":1674743400,"date":"2023-01-26","index":5839,"close":179.7,"high":179.78,"low":176.05,"open":178.63,"volume":1627000},{"timestamp":1674829800,"date":"2023-01-27","index":5840,"close":182.09,"high":183.83,"low":178.8,"open":179.6,"volume":2831600},{"timestamp":1675089000,"date":"2023-01-30","index":5841,"close":176.97,"high":181.85,"low":176.39,"open":180.71,"volume":4593300}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":5842,"close":185.23,"high":186.08,"low":178.77,"open":178.77,"volume":6872100},{"timestamp":1675261800,"date":"2023-02-01","index":5843,"close":184.98,"high":185.83,"low":180.8,"open":184.68,"volume":4005200},{"timestamp":1675348200,"date":"2023-02-02","index":5844,"close":191.29,"high":193.71,"low":186.02,"open":186.03,"volume":4995900},{"timestamp":1675434600,"date":"2023-02-03","index":5845,"close":191.66,"high":192.25,"low":187.25,"open":189.06,"volume":2766300},{"timestamp":1675693800,"date":"2023-02-06","index":5846,"close":188.76,"high":190.58,"low":188.18,"open":190,"volume":2243300},{"timestamp":1675780200,"date":"2023-02-07","index":5847,"close":188.29,"high":189.21,"low":185.79,"open":187.87,"volume":2037800},{"timestamp":1675866600,"date":"2023-02-08","index":5848,"close":186.36,"high":188.2,"low":186,"open":186.73,"volume":1970000},{"timestamp":1675953000,"date":"2023-02-09","index":5849,"close":184.75,"high":187.52,"low":184.56,"open":186.04,"volume":2135600},{"timestamp":1676039400,"date":"2023-02-10","index":5850,"close":185.22,"high":185.59,"low":182.56,"open":183.45,"volume":2533900},{"timestamp":1676298600,"date":"2023-02-13","index":5851,"close":187.41,"high":187.46,"low":183.22,"open":184.75,"volume":2481400},{"timestamp":1676385000,"date":"2023-02-14","index":5852,"close":186.77,"high":187.84,"low":184.97,"open":186.2,"volume":1876400}]},{"date":"2022-10-25","estimated":2.84,"reported":2.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":5765,"close":159.74,"high":161.8,"low":158.4,"open":161.04,"volume":3141700},{"timestamp":1665495000,"date":"2022-10-11","index":5766,"close":159.41,"high":161.23,"low":158.46,"open":159.38,"volume":2164600},{"timestamp":1665581400,"date":"2022-10-12","index":5767,"close":159.48,"high":161.73,"low":158.99,"open":159.9,"volume":2229200},{"timestamp":1665667800,"date":"2022-10-13","index":5768,"close":163.66,"high":164.82,"low":154.87,"open":156.11,"volume":2574100},{"timestamp":1665754200,"date":"2022-10-14","index":5769,"close":161.68,"high":165.56,"low":161.48,"open":164.57,"volume":1936400},{"timestamp":1666013400,"date":"2022-10-17","index":5770,"close":164.72,"high":166.12,"low":163.73,"open":164.23,"volume":2274700},{"timestamp":1666099800,"date":"2022-10-18","index":5771,"close":166.99,"high":168.75,"low":164.62,"open":167.48,"volume":2282500},{"timestamp":1666186200,"date":"2022-10-19","index":5772,"close":165.79,"high":167.23,"low":164.66,"open":166.78,"volume":2129900},{"timestamp":1666272600,"date":"2022-10-20","index":5773,"close":160.98,"high":165.22,"low":160.32,"open":164.66,"volume":2832600},{"timestamp":1666359000,"date":"2022-10-21","index":5774,"close":165.55,"high":166.04,"low":161.03,"open":161.63,"volume":3161000},{"timestamp":1666618200,"date":"2022-10-24","index":5775,"close":167.55,"high":170.23,"low":166.57,"open":167.05,"volume":4471300}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":5776,"close":167,"high":174.8,"low":166.52,"open":172.28,"volume":7698800},{"timestamp":1666791000,"date":"2022-10-26","index":5777,"close":168.99,"high":170.51,"low":165.51,"open":167.5,"volume":4819800},{"timestamp":1666877400,"date":"2022-10-27","index":5778,"close":166.49,"high":170.65,"low":166.09,"open":169.93,"volume":3325300},{"timestamp":1666963800,"date":"2022-10-28","index":5779,"close":167.17,"high":167.52,"low":162.49,"open":165.36,"volume":4771600},{"timestamp":1667223000,"date":"2022-10-31","index":5780,"close":167.77,"high":169.79,"low":165.42,"open":166.13,"volume":2908900},{"timestamp":1667309400,"date":"2022-11-01","index":5781,"close":167.4,"high":169.68,"low":164.8,"open":168.96,"volume":2454500},{"timestamp":1667395800,"date":"2022-11-02","index":5782,"close":164.58,"high":170.61,"low":164.55,"open":166.15,"volume":2824000},{"timestamp":1667482200,"date":"2022-11-03","index":5783,"close":164.01,"high":165.92,"low":160.07,"open":162.33,"volume":2671800},{"timestamp":1667568600,"date":"2022-11-04","index":5784,"close":165.69,"high":166.46,"low":162.61,"open":166.01,"volume":2400900},{"timestamp":1667831400,"date":"2022-11-07","index":5785,"close":169.13,"high":169.58,"low":165.38,"open":165.89,"volume":2624400},{"timestamp":1667917800,"date":"2022-11-08","index":5786,"close":168.79,"high":171.32,"low":167.65,"open":169.8,"volume":2715600}]},{"date":"2022-07-26","estimated":3.16,"reported":3.29,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":5701,"close":184.64,"high":186.82,"low":183.72,"open":183.72,"volume":2275900},{"timestamp":1657632600,"date":"2022-07-12","index":5702,"close":179.37,"high":182.49,"low":178.06,"open":181.53,"volume":4207600},{"timestamp":1657719000,"date":"2022-07-13","index":5703,"close":177.92,"high":181,"low":176.23,"open":178.43,"volume":2414400},{"timestamp":1657805400,"date":"2022-07-14","index":5704,"close":178.28,"high":178.48,"low":175.13,"open":176.93,"volume":2487000},{"timestamp":1657891800,"date":"2022-07-15","index":5705,"close":182.59,"high":182.81,"low":180.57,"open":180.57,"volume":5014100},{"timestamp":1658151000,"date":"2022-07-18","index":5706,"close":180.08,"high":183.9,"low":179.73,"open":182.33,"volume":2289200},{"timestamp":1658237400,"date":"2022-07-19","index":5707,"close":185.81,"high":185.95,"low":181.24,"open":181.25,"volume":2710800},{"timestamp":1658323800,"date":"2022-07-20","index":5708,"close":186.85,"high":187.5,"low":184.27,"open":185.85,"volume":1754800},{"timestamp":1658410200,"date":"2022-07-21","index":5709,"close":187.01,"high":188.14,"low":185.83,"open":186.95,"volume":2320100},{"timestamp":1658496600,"date":"2022-07-22","index":5710,"close":187.98,"high":189.29,"low":185.66,"open":188.64,"volume":2255200},{"timestamp":1658755800,"date":"2022-07-25","index":5711,"close":187.91,"high":189.93,"low":186.96,"open":188.96,"volume":2816100}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":5712,"close":181.53,"high":183.84,"low":178.66,"open":179.25,"volume":4961000},{"timestamp":1658928600,"date":"2022-07-27","index":5713,"close":183.9,"high":185.03,"low":180.06,"open":182.89,"volume":2739300},{"timestamp":1659015000,"date":"2022-07-28","index":5714,"close":188.24,"high":189.07,"low":183.8,"open":184.66,"volume":2452500},{"timestamp":1659101400,"date":"2022-07-29","index":5715,"close":194.89,"high":195.73,"low":187.98,"open":188.55,"volume":4093100},{"timestamp":1659360600,"date":"2022-08-01","index":5716,"close":195.34,"high":195.82,"low":192.92,"open":193.08,"volume":2086100},{"timestamp":1659447000,"date":"2022-08-02","index":5717,"close":193.53,"high":194.97,"low":191.94,"open":194.52,"volume":2075100},{"timestamp":1659533400,"date":"2022-08-03","index":5718,"close":193.42,"high":195.34,"low":192.76,"open":194.69,"volume":1916700},{"timestamp":1659619800,"date":"2022-08-04","index":5719,"close":194.52,"high":194.64,"low":191.6,"open":192.7,"volume":1627300},{"timestamp":1659706200,"date":"2022-08-05","index":5720,"close":196.76,"high":196.91,"low":193.45,"open":193.45,"volume":1785900},{"timestamp":1659965400,"date":"2022-08-08","index":5721,"close":196.09,"high":199.04,"low":195.61,"open":197.86,"volume":2102500},{"timestamp":1660051800,"date":"2022-08-09","index":5722,"close":196.65,"high":197.53,"low":195.22,"open":196.47,"volume":2022400}]},{"date":"2022-04-26","estimated":2.88,"reported":3.05,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":5639,"close":190.97,"high":191.85,"low":186.05,"open":188.73,"volume":5465800},{"timestamp":1649683800,"date":"2022-04-11","index":5640,"close":190.84,"high":194.2,"low":188.64,"open":189.75,"volume":2787300},{"timestamp":1649770200,"date":"2022-04-12","index":5641,"close":187.89,"high":192.13,"low":186.8,"open":190.98,"volume":3428800},{"timestamp":1649856600,"date":"2022-04-13","index":5642,"close":188.87,"high":190.04,"low":186.67,"open":187.46,"volume":2296000},{"timestamp":1649943000,"date":"2022-04-14","index":5643,"close":188.02,"high":191.29,"low":187.84,"open":191.12,"volume":2624300},{"timestamp":1650288600,"date":"2022-04-18","index":5644,"close":187.16,"high":188.8,"low":185.67,"open":187.7,"volume":2552600},{"timestamp":1650375000,"date":"2022-04-19","index":5645,"close":190.69,"high":191.5,"low":187.66,"open":188.25,"volume":2448800},{"timestamp":1650461400,"date":"2022-04-20","index":5646,"close":190.43,"high":192.73,"low":190.25,"open":191.98,"volume":2526000},{"timestamp":1650547800,"date":"2022-04-21","index":5647,"close":188.8,"high":191.53,"low":187.81,"open":191.53,"volume":2618200},{"timestamp":1650634200,"date":"2022-04-22","index":5648,"close":187.15,"high":190.94,"low":186.94,"open":188.26,"volume":3964200},{"timestamp":1650893400,"date":"2022-04-25","index":5649,"close":189.64,"high":190.34,"low":183.18,"open":186.63,"volume":5354900}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":5650,"close":183.05,"high":187.42,"low":180.83,"open":186.69,"volume":7811800},{"timestamp":1651066200,"date":"2022-04-27","index":5651,"close":186.4,"high":187.34,"low":181.94,"open":182.57,"volume":3978600},{"timestamp":1651152600,"date":"2022-04-28","index":5652,"close":190.16,"high":190.84,"low":186.12,"open":188.24,"volume":3176700},{"timestamp":1651239000,"date":"2022-04-29","index":5653,"close":179.98,"high":188.54,"low":179.56,"open":186.15,"volume":4853500},{"timestamp":1651498200,"date":"2022-05-02","index":5654,"close":178.58,"high":180.99,"low":175.22,"open":180.28,"volume":5026600},{"timestamp":1651584600,"date":"2022-05-03","index":5655,"close":178.12,"high":179.96,"low":176.55,"open":179.24,"volume":3266300},{"timestamp":1651671000,"date":"2022-05-04","index":5656,"close":183.8,"high":184.21,"low":177.01,"open":178.06,"volume":3920500},{"timestamp":1651757400,"date":"2022-05-05","index":5657,"close":179.79,"high":183.34,"low":177.82,"open":181.65,"volume":3249700},{"timestamp":1651843800,"date":"2022-05-06","index":5658,"close":179.92,"high":181.05,"low":175.66,"open":179.14,"volume":2826600},{"timestamp":1652103000,"date":"2022-05-09","index":5659,"close":181.43,"high":183.61,"low":176.84,"open":177.71,"volume":3925400},{"timestamp":1652189400,"date":"2022-05-10","index":5660,"close":182.01,"high":184.5,"low":179.69,"open":183.2,"volume":3510200}]},{"date":"2022-02-01","estimated":3.1,"reported":3.59,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":5581,"close":206.54,"high":209.16,"low":205.5,"open":208.23,"volume":1921600},{"timestamp":1642516200,"date":"2022-01-18","index":5582,"close":205.59,"high":206.04,"low":201.51,"open":204.52,"volume":2339700},{"timestamp":1642602600,"date":"2022-01-19","index":5583,"close":203.76,"high":207.25,"low":203.46,"open":205.05,"volume":1701700},{"timestamp":1642689000,"date":"2022-01-20","index":5584,"close":202.29,"high":206.99,"low":202.11,"open":205.71,"volume":1706800},{"timestamp":1642775400,"date":"2022-01-21","index":5585,"close":201.95,"high":204.54,"low":200.4,"open":202.57,"volume":2570400},{"timestamp":1643034600,"date":"2022-01-24","index":5586,"close":204.13,"high":204.82,"low":196.29,"open":199.01,"volume":3660900},{"timestamp":1643121000,"date":"2022-01-25","index":5587,"close":201.94,"high":203.54,"low":197.18,"open":200.05,"volume":3817200},{"timestamp":1643207400,"date":"2022-01-26","index":5588,"close":199,"high":206.04,"low":197.22,"open":203.32,"volume":3074700},{"timestamp":1643293800,"date":"2022-01-27","index":5589,"close":194.83,"high":201.74,"low":193.92,"open":200.6,"volume":3371000},{"timestamp":1643380200,"date":"2022-01-28","index":5590,"close":198.25,"high":198.35,"low":192.74,"open":195.8,"volume":3066200},{"timestamp":1643639400,"date":"2022-01-31","index":5591,"close":202.21,"high":202.49,"low":196.89,"open":198.17,"volume":4626700}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":5592,"close":230.69,"high":233.72,"low":222.01,"open":225.01,"volume":19125300},{"timestamp":1643812200,"date":"2022-02-02","index":5593,"close":232.11,"high":232.31,"low":225.7,"open":230.65,"volume":5474000},{"timestamp":1643898600,"date":"2022-02-03","index":5594,"close":228.69,"high":232.19,"low":227.23,"open":229.84,"volume":3503300},{"timestamp":1643985000,"date":"2022-02-04","index":5595,"close":224.79,"high":227.82,"low":222.92,"open":227.29,"volume":3623100},{"timestamp":1644244200,"date":"2022-02-07","index":5596,"close":225.06,"high":227.55,"low":221.54,"open":225.49,"volume":3295900},{"timestamp":1644330600,"date":"2022-02-08","index":5597,"close":225.2,"high":226.54,"low":223.16,"open":224.74,"volume":2759600},{"timestamp":1644417000,"date":"2022-02-09","index":5598,"close":225.07,"high":230.35,"low":224.6,"open":227.87,"volume":2130300},{"timestamp":1644503400,"date":"2022-02-10","index":5599,"close":220.68,"high":224.1,"low":219.27,"open":222.61,"volume":3379500},{"timestamp":1644589800,"date":"2022-02-11","index":5600,"close":213.49,"high":221.27,"low":212.11,"open":220.26,"volume":3821000},{"timestamp":1644849000,"date":"2022-02-14","index":5601,"close":213.99,"high":214.93,"low":211.72,"open":213.69,"volume":3641400},{"timestamp":1644935400,"date":"2022-02-15","index":5602,"close":217.26,"high":219.47,"low":215.7,"open":215.97,"volume":3149000}]},{"date":"2021-10-26","estimated":2.55,"reported":2.71,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":5514,"close":181.74,"high":184.32,"low":181.53,"open":184.3,"volume":1780200},{"timestamp":1634045400,"date":"2021-10-12","index":5515,"close":181.99,"high":182.75,"low":180.63,"open":182.02,"volume":2615700},{"timestamp":1634131800,"date":"2021-10-13","index":5516,"close":184.06,"high":184.93,"low":180.67,"open":182.18,"volume":3780400},{"timestamp":1634218200,"date":"2021-10-14","index":5517,"close":191.42,"high":191.78,"low":187.26,"open":187.64,"volume":4106400},{"timestamp":1634304600,"date":"2021-10-15","index":5518,"close":193.75,"high":194.01,"low":190.71,"open":191.96,"volume":3153400},{"timestamp":1634563800,"date":"2021-10-18","index":5519,"close":193.39,"high":195.61,"low":193.07,"open":193.47,"volume":2305000},{"timestamp":1634650200,"date":"2021-10-19","index":5520,"close":193.79,"high":194.91,"low":193.05,"open":193.9,"volume":1974500},{"timestamp":1634736600,"date":"2021-10-20","index":5521,"close":195.27,"high":195.55,"low":193.2,"open":194.81,"volume":1952000},{"timestamp":1634823000,"date":"2021-10-21","index":5522,"close":199.44,"high":200,"low":195.43,"open":195.61,"volume":2997300},{"timestamp":1634909400,"date":"2021-10-22","index":5523,"close":203.81,"high":204.16,"low":198.75,"open":198.87,"volume":3735900},{"timestamp":1635168600,"date":"2021-10-25","index":5524,"close":203.9,"high":205.56,"low":201.84,"open":203.02,"volume":4829700}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":5525,"close":218.07,"high":220.24,"low":213.66,"open":214.01,"volume":6596500},{"timestamp":1635341400,"date":"2021-10-27","index":5526,"close":212.21,"high":217.48,"low":210.49,"open":217.12,"volume":3309000},{"timestamp":1635427800,"date":"2021-10-28","index":5527,"close":213.9,"high":214.04,"low":210.95,"open":213.29,"volume":2236400},{"timestamp":1635514200,"date":"2021-10-29","index":5528,"close":213.47,"high":216.07,"low":212.25,"open":212.74,"volume":2362000},{"timestamp":1635773400,"date":"2021-11-01","index":5529,"close":210.9,"high":214.86,"low":209.9,"open":214.86,"volume":1868400},{"timestamp":1635859800,"date":"2021-11-02","index":5530,"close":209.14,"high":210.9,"low":208.44,"open":210.9,"volume":2206700},{"timestamp":1635946200,"date":"2021-11-03","index":5531,"close":212.74,"high":212.86,"low":207.39,"open":208.8,"volume":1765800},{"timestamp":1636032600,"date":"2021-11-04","index":5532,"close":210.72,"high":213.53,"low":209.81,"open":213.15,"volume":2451900},{"timestamp":1636119000,"date":"2021-11-05","index":5533,"close":208.22,"high":211.71,"low":207.06,"open":211.52,"volume":2117800},{"timestamp":1636381800,"date":"2021-11-08","index":5534,"close":209.3,"high":209.89,"low":207.27,"open":208.76,"volume":2166100},{"timestamp":1636468200,"date":"2021-11-09","index":5535,"close":209.96,"high":210.13,"low":208.01,"open":209.59,"volume":1552900}]},{"date":"2021-07-27","estimated":2.82,"reported":3.06,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":5450,"close":213.33,"high":214.08,"low":210.41,"open":211,"volume":2216100},{"timestamp":1626183000,"date":"2021-07-13","index":5451,"close":211.27,"high":214.19,"low":210.75,"open":213.33,"volume":1852200},{"timestamp":1626269400,"date":"2021-07-14","index":5452,"close":211.53,"high":212.4,"low":209.63,"open":211.34,"volume":2867500},{"timestamp":1626355800,"date":"2021-07-15","index":5453,"close":212.86,"high":213.76,"low":210.61,"open":211.1,"volume":1663200},{"timestamp":1626442200,"date":"2021-07-16","index":5454,"close":210.57,"high":213.53,"low":210.11,"open":213.12,"volume":3805300},{"timestamp":1626701400,"date":"2021-07-19","index":5455,"close":211.41,"high":211.46,"low":206.67,"open":208.46,"volume":2910700},{"timestamp":1626787800,"date":"2021-07-20","index":5456,"close":212.46,"high":214.29,"low":210.71,"open":212.06,"volume":2257000},{"timestamp":1626874200,"date":"2021-07-21","index":5457,"close":212.45,"high":214.71,"low":212.17,"open":212.66,"volume":1770900},{"timestamp":1626960600,"date":"2021-07-22","index":5458,"close":213.23,"high":213.73,"low":211.86,"open":212.36,"volume":1629700},{"timestamp":1627047000,"date":"2021-07-23","index":5459,"close":211.64,"high":213.25,"low":210.94,"open":212.99,"volume":2188900},{"timestamp":1627306200,"date":"2021-07-26","index":5460,"close":209.86,"high":212.25,"low":209.35,"open":211.2,"volume":2673700}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":5461,"close":195.19,"high":198.07,"low":190.26,"open":198.07,"volume":13741500},{"timestamp":1627479000,"date":"2021-07-28","index":5462,"close":192.04,"high":195.87,"low":190.51,"open":195.09,"volume":6295500},{"timestamp":1627565400,"date":"2021-07-29","index":5463,"close":191.81,"high":194.49,"low":191.59,"open":193.03,"volume":3150300},{"timestamp":1627651800,"date":"2021-07-30","index":5464,"close":191.36,"high":192.64,"low":188.32,"open":190,"volume":3741600},{"timestamp":1627911000,"date":"2021-08-02","index":5465,"close":191.94,"high":193.73,"low":191.04,"open":192.35,"volume":2782500},{"timestamp":1627997400,"date":"2021-08-03","index":5466,"close":194.15,"high":194.25,"low":190.57,"open":191.25,"volume":2726600},{"timestamp":1628083800,"date":"2021-08-04","index":5467,"close":190.79,"high":193.8,"low":190.58,"open":192.92,"volume":2341700},{"timestamp":1628170200,"date":"2021-08-05","index":5468,"close":190.42,"high":192.3,"low":190.1,"open":191.45,"volume":2045200},{"timestamp":1628256600,"date":"2021-08-06","index":5469,"close":192.6,"high":193.95,"low":191.28,"open":191.77,"volume":2340100},{"timestamp":1628515800,"date":"2021-08-09","index":5470,"close":190.98,"high":192.16,"low":190.85,"open":191.07,"volume":2150100},{"timestamp":1628602200,"date":"2021-08-10","index":5471,"close":190.61,"high":192.12,"low":190.4,"open":191.18,"volume":1668000}]},{"date":"2021-04-27","estimated":1.72,"reported":2.77,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":5387,"close":178.58,"high":179.33,"low":174.75,"open":175.44,"volume":3024000},{"timestamp":1618320600,"date":"2021-04-13","index":5388,"close":179.42,"high":179.92,"low":176.68,"open":177.95,"volume":2465400},{"timestamp":1618407000,"date":"2021-04-14","index":5389,"close":176.21,"high":179.4,"low":175.89,"open":178.82,"volume":2591900},{"timestamp":1618493400,"date":"2021-04-15","index":5390,"close":179.64,"high":180.85,"low":176.51,"open":178.85,"volume":3139200},{"timestamp":1618579800,"date":"2021-04-16","index":5391,"close":179.71,"high":181.19,"low":178.94,"open":180.73,"volume":2820500},{"timestamp":1618839000,"date":"2021-04-19","index":5392,"close":178.06,"high":179.91,"low":177.66,"open":179.91,"volume":2614200},{"timestamp":1618925400,"date":"2021-04-20","index":5393,"close":179.69,"high":179.85,"low":176.84,"open":177.9,"volume":2642500},{"timestamp":1619011800,"date":"2021-04-21","index":5394,"close":178.57,"high":179.54,"low":177.57,"open":179.39,"volume":3204400},{"timestamp":1619098200,"date":"2021-04-22","index":5395,"close":177.51,"high":180.79,"low":177.21,"open":177.8,"volume":3077900},{"timestamp":1619184600,"date":"2021-04-23","index":5396,"close":178.96,"high":180.31,"low":177.33,"open":177.85,"volume":2407100},{"timestamp":1619443800,"date":"2021-04-26","index":5397,"close":175.81,"high":179.85,"low":174.7,"open":179.78,"volume":3972900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":5398,"close":194.13,"high":197.28,"low":189.71,"open":190.26,"volume":14666500},{"timestamp":1619616600,"date":"2021-04-28","index":5399,"close":198.37,"high":198.43,"low":194.1,"open":195.39,"volume":6308800},{"timestamp":1619703000,"date":"2021-04-29","index":5400,"close":203.72,"high":204.5,"low":197.67,"open":199.89,"volume":6950000},{"timestamp":1619789400,"date":"2021-04-30","index":5401,"close":203.86,"high":205.77,"low":199.82,"open":201.69,"volume":5931200},{"timestamp":1620048600,"date":"2021-05-03","index":5402,"close":212.2,"high":213.38,"low":207.12,"open":207.42,"volume":7286100},{"timestamp":1620135000,"date":"2021-05-04","index":5403,"close":214.31,"high":215.3,"low":210.86,"open":211.6,"volume":5775400},{"timestamp":1620221400,"date":"2021-05-05","index":5404,"close":214.52,"high":215.75,"low":212.76,"open":214.93,"volume":4187000},{"timestamp":1620307800,"date":"2021-05-06","index":5405,"close":214.78,"high":215,"low":212.07,"open":214.92,"volume":4470100},{"timestamp":1620394200,"date":"2021-05-07","index":5406,"close":217.5,"high":218.34,"low":213.8,"open":214.67,"volume":2644100},{"timestamp":1620653400,"date":"2021-05-10","index":5407,"close":216.13,"high":219.59,"low":215.76,"open":217.5,"volume":3566300},{"timestamp":1620739800,"date":"2021-05-11","index":5408,"close":214.33,"high":215,"low":211.6,"open":213.93,"volume":3088500}]},{"date":"2021-02-02","estimated":2.14,"reported":2.66,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":5329,"close":158.9,"high":162.97,"low":158.21,"open":162.73,"volume":4816300},{"timestamp":1611066600,"date":"2021-01-19","index":5330,"close":156.28,"high":159.8,"low":156.05,"open":159.7,"volume":4537400},{"timestamp":1611153000,"date":"2021-01-20","index":5331,"close":159.84,"high":160.29,"low":156.03,"open":156.91,"volume":3029800},{"timestamp":1611239400,"date":"2021-01-21","index":5332,"close":160.1,"high":161.7,"low":159.22,"open":159.34,"volume":2002800},{"timestamp":1611325800,"date":"2021-01-22","index":5333,"close":158.99,"high":160.45,"low":157.4,"open":158.4,"volume":3131600},{"timestamp":1611585000,"date":"2021-01-25","index":5334,"close":161.75,"high":164.14,"low":159.11,"open":159.71,"volume":3938100},{"timestamp":1611671400,"date":"2021-01-26","index":5335,"close":161.43,"high":162.76,"low":160.49,"open":162.38,"volume":2962400},{"timestamp":1611757800,"date":"2021-01-27","index":5336,"close":157.65,"high":159.6,"low":156.99,"open":159.5,"volume":2821500},{"timestamp":1611844200,"date":"2021-01-28","index":5337,"close":157.27,"high":159.38,"low":157.2,"open":159.07,"volume":2565100},{"timestamp":1611930600,"date":"2021-01-29","index":5338,"close":155,"high":157.7,"low":154.76,"open":157.02,"volume":5007900},{"timestamp":1612189800,"date":"2021-02-01","index":5339,"close":156.26,"high":157.15,"low":154.91,"open":156.2,"volume":4783000}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":5340,"close":160.29,"high":164.2,"low":156.93,"open":163.2,"volume":10758300},{"timestamp":1612362600,"date":"2021-02-03","index":5341,"close":159.71,"high":161.47,"low":156.85,"open":160.69,"volume":4559200},{"timestamp":1612449000,"date":"2021-02-04","index":5342,"close":162.26,"high":162.41,"low":157.82,"open":159.23,"volume":2811100},{"timestamp":1612535400,"date":"2021-02-05","index":5343,"close":164.38,"high":164.54,"low":161.72,"open":163,"volume":2560300},{"timestamp":1612794600,"date":"2021-02-08","index":5344,"close":163.45,"high":165.47,"low":162.81,"open":164.44,"volume":2242200},{"timestamp":1612881000,"date":"2021-02-09","index":5345,"close":166.92,"high":167.6,"low":162.78,"open":163.5,"volume":3073600},{"timestamp":1612967400,"date":"2021-02-10","index":5346,"close":165.66,"high":168.23,"low":164.54,"open":167.94,"volume":2943700},{"timestamp":1613053800,"date":"2021-02-11","index":5347,"close":162.37,"high":166.28,"low":161.19,"open":166,"volume":3188400},{"timestamp":1613140200,"date":"2021-02-12","index":5348,"close":163.39,"high":163.83,"low":162.04,"open":162.47,"volume":2563800},{"timestamp":1613485800,"date":"2021-02-16","index":5349,"close":161.75,"high":163.97,"low":161.08,"open":163.95,"volume":2867700},{"timestamp":1613572200,"date":"2021-02-17","index":5350,"close":161,"high":161.91,"low":159.9,"open":161.09,"volume":2845400}]},{"date":"2020-10-28","estimated":1.9,"reported":2.28,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":5264,"close":175.33,"high":177.15,"low":174.89,"open":175.5,"volume":3018000},{"timestamp":1602682200,"date":"2020-10-14","index":5265,"close":174.38,"high":175.96,"low":173.8,"open":175.72,"volume":3156900},{"timestamp":1602768600,"date":"2020-10-15","index":5266,"close":174.04,"high":174.06,"low":172.01,"open":172.67,"volume":3059700},{"timestamp":1602855000,"date":"2020-10-16","index":5267,"close":174.44,"high":176.19,"low":174.26,"open":175.07,"volume":3446000},{"timestamp":1603114200,"date":"2020-10-19","index":5268,"close":172.1,"high":176.2,"low":171.11,"open":174.76,"volume":2884600},{"timestamp":1603200600,"date":"2020-10-20","index":5269,"close":174.88,"high":177.35,"low":172.36,"open":173.14,"volume":2784700},{"timestamp":1603287000,"date":"2020-10-21","index":5270,"close":172.73,"high":178.01,"low":172.65,"open":176.43,"volume":4428700},{"timestamp":1603373400,"date":"2020-10-22","index":5271,"close":172.99,"high":174.72,"low":171.65,"open":174.36,"volume":3897700},{"timestamp":1603459800,"date":"2020-10-23","index":5272,"close":171.9,"high":173.75,"low":171.31,"open":172.42,"volume":2763100},{"timestamp":1603719000,"date":"2020-10-26","index":5273,"close":168,"high":170.92,"low":166.18,"open":170.92,"volume":4053900},{"timestamp":1603805400,"date":"2020-10-27","index":5274,"close":170.84,"high":171.67,"low":168.61,"open":170.89,"volume":5753900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":5275,"close":155.78,"high":163.87,"low":155.6,"open":163.16,"volume":11120900},{"timestamp":1603978200,"date":"2020-10-29","index":5276,"close":161.36,"high":164.02,"low":157.74,"open":158.07,"volume":5849600},{"timestamp":1604064600,"date":"2020-10-30","index":5277,"close":157.11,"high":160.46,"low":155.25,"open":160.01,"volume":5240500},{"timestamp":1604327400,"date":"2020-11-02","index":5278,"close":159.55,"high":161.19,"low":156.97,"open":158.88,"volume":3924000},{"timestamp":1604413800,"date":"2020-11-03","index":5279,"close":163.48,"high":164.65,"low":160.35,"open":161.25,"volume":3142200},{"timestamp":1604500200,"date":"2020-11-04","index":5280,"close":162.58,"high":165.34,"low":160.56,"open":163.73,"volume":3530000},{"timestamp":1604586600,"date":"2020-11-05","index":5281,"close":163.56,"high":165.85,"low":162.21,"open":165.6,"volume":3998300},{"timestamp":1604673000,"date":"2020-11-06","index":5282,"close":167.68,"high":168.3,"low":163.07,"open":164.08,"volume":2960000},{"timestamp":1604932200,"date":"2020-11-09","index":5283,"close":163.22,"high":167.53,"low":158.71,"open":164.1,"volume":9453000},{"timestamp":1605018600,"date":"2020-11-10","index":5284,"close":164.73,"high":165.26,"low":161.03,"open":163.73,"volume":3329800},{"timestamp":1605105000,"date":"2020-11-11","index":5285,"close":166.64,"high":168.22,"low":165.18,"open":166.37,"volume":3240200}]},{"date":"2020-07-30","estimated":1.07,"reported":2.13,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":5201,"close":119.21,"high":119.71,"low":116.11,"open":116.72,"volume":4841800},{"timestamp":1594906200,"date":"2020-07-16","index":5202,"close":119.74,"high":119.85,"low":118.17,"open":118.8,"volume":2528200},{"timestamp":1594992600,"date":"2020-07-17","index":5203,"close":118.55,"high":120.68,"low":118.46,"open":120,"volume":2782400},{"timestamp":1595251800,"date":"2020-07-20","index":5204,"close":118.35,"high":118.72,"low":117.06,"open":118.42,"volume":2365900},{"timestamp":1595338200,"date":"2020-07-21","index":5205,"close":119.04,"high":120.3,"low":118.82,"open":119,"volume":2054400},{"timestamp":1595424600,"date":"2020-07-22","index":5206,"close":118.72,"high":119.25,"low":117.9,"open":118.75,"volume":3508200},{"timestamp":1595511000,"date":"2020-07-23","index":5207,"close":118.14,"high":119.4,"low":117.95,"open":118.71,"volume":2349200},{"timestamp":1595597400,"date":"2020-07-24","index":5208,"close":118.35,"high":119.48,"low":117.56,"open":118.16,"volume":2539000},{"timestamp":1595856600,"date":"2020-07-27","index":5209,"close":121.01,"high":121.78,"low":117.54,"open":118.12,"volume":4446000},{"timestamp":1595943000,"date":"2020-07-28","index":5210,"close":119.62,"high":120.74,"low":119.23,"open":120.22,"volume":2497600},{"timestamp":1596029400,"date":"2020-07-29","index":5211,"close":123.68,"high":124.3,"low":120.43,"open":120.58,"volume":6769600}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":5212,"close":141.46,"high":145.5,"low":135.15,"open":137.66,"volume":30970900},{"timestamp":1596202200,"date":"2020-07-31","index":5213,"close":142.76,"high":144.13,"low":139.7,"open":141.82,"volume":7429900},{"timestamp":1596461400,"date":"2020-08-03","index":5214,"close":142.18,"high":143.5,"low":140.54,"open":143.47,"volume":4317200},{"timestamp":1596547800,"date":"2020-08-04","index":5215,"close":144.72,"high":145.94,"low":141.34,"open":141.63,"volume":4841700},{"timestamp":1596634200,"date":"2020-08-05","index":5216,"close":145.08,"high":146,"low":143.28,"open":145.35,"volume":3939300},{"timestamp":1596720600,"date":"2020-08-06","index":5217,"close":145.47,"high":145.66,"low":144.44,"open":144.97,"volume":2420900},{"timestamp":1596807000,"date":"2020-08-07","index":5218,"close":156.9,"high":156.9,"low":145.59,"open":145.68,"volume":10074200},{"timestamp":1597066200,"date":"2020-08-10","index":5219,"close":159.59,"high":162.7,"low":157,"open":157.47,"volume":7396400},{"timestamp":1597152600,"date":"2020-08-11","index":5220,"close":155.85,"high":161.26,"low":154.88,"open":160.66,"volume":6071900},{"timestamp":1597239000,"date":"2020-08-12","index":5221,"close":157.79,"high":160.25,"low":156.4,"open":157.25,"volume":4247200},{"timestamp":1597325400,"date":"2020-08-13","index":5222,"close":159.29,"high":159.72,"low":156.48,"open":156.77,"volume":2848200}]},{"date":"2020-04-28","estimated":1.23,"reported":1.15,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":5136,"close":98.42,"high":100.25,"low":98.19,"open":98.58,"volume":3355100},{"timestamp":1586871000,"date":"2020-04-14","index":5137,"close":101.4,"high":101.83,"low":99.56,"open":100.56,"volume":4093100},{"timestamp":1586957400,"date":"2020-04-15","index":5138,"close":99.92,"high":99.98,"low":97.94,"open":99.94,"volume":3721200},{"timestamp":1587043800,"date":"2020-04-16","index":5139,"close":102.22,"high":102.49,"low":99.6,"open":100.18,"volume":4303400},{"timestamp":1587130200,"date":"2020-04-17","index":5140,"close":102.75,"high":103.75,"low":99.83,"open":102.16,"volume":5850100},{"timestamp":1587389400,"date":"2020-04-20","index":5141,"close":101.2,"high":103,"low":101.05,"open":101.74,"volume":4359500},{"timestamp":1587475800,"date":"2020-04-21","index":5142,"close":100.62,"high":102.11,"low":100.25,"open":100.36,"volume":3793800},{"timestamp":1587562200,"date":"2020-04-22","index":5143,"close":97.61,"high":101.77,"low":97.38,"open":101.5,"volume":5099500},{"timestamp":1587648600,"date":"2020-04-23","index":5144,"close":99.45,"high":100.24,"low":98.06,"open":98.36,"volume":4061800},{"timestamp":1587735000,"date":"2020-04-24","index":5145,"close":100.18,"high":100.45,"low":98.59,"open":100.19,"volume":2792400},{"timestamp":1587994200,"date":"2020-04-27","index":5146,"close":102.55,"high":103.49,"low":99.8,"open":101,"volume":4362300}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":5147,"close":96.43,"high":99.32,"low":96.18,"open":99.25,"volume":10400900},{"timestamp":1588167000,"date":"2020-04-29","index":5148,"close":96.11,"high":97.15,"low":94.11,"open":96.1,"volume":9974000},{"timestamp":1588253400,"date":"2020-04-30","index":5149,"close":94.66,"high":95.74,"low":92.82,"open":95.6,"volume":6262500},{"timestamp":1588339800,"date":"2020-05-01","index":5150,"close":91.9,"high":93.71,"low":91.25,"open":93.23,"volume":5415600},{"timestamp":1588599000,"date":"2020-05-04","index":5151,"close":90.44,"high":91.8,"low":89.6,"open":91.61,"volume":4784400},{"timestamp":1588685400,"date":"2020-05-05","index":5152,"close":92.71,"high":93.85,"low":91.4,"open":91.53,"volume":5001000},{"timestamp":1588771800,"date":"2020-05-06","index":5153,"close":92.93,"high":94.43,"low":92.7,"open":93.14,"volume":3630300},{"timestamp":1588858200,"date":"2020-05-07","index":5154,"close":92.83,"high":94.27,"low":92.45,"open":93.99,"volume":3309800},{"timestamp":1588944600,"date":"2020-05-08","index":5155,"close":94.83,"high":94.98,"low":93.31,"open":93.54,"volume":3418000},{"timestamp":1589203800,"date":"2020-05-11","index":5156,"close":93.91,"high":94.86,"low":93.1,"open":94.21,"volume":3118400},{"timestamp":1589290200,"date":"2020-05-12","index":5157,"close":92.85,"high":95.16,"low":92.83,"open":94.76,"volume":3504600}]},{"date":"2020-01-30","estimated":2.11,"reported":2.11,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":5075,"close":117.27,"high":118.18,"low":116.69,"open":116.75,"volume":2598600},{"timestamp":1579098600,"date":"2020-01-15","index":5076,"close":117.93,"high":118.7,"low":117.27,"open":117.51,"volume":3168400},{"timestamp":1579185000,"date":"2020-01-16","index":5077,"close":118.61,"high":119.11,"low":118.1,"open":118.51,"volume":2426800},{"timestamp":1579271400,"date":"2020-01-17","index":5078,"close":118.6,"high":119.24,"low":118.17,"open":118.74,"volume":3403400},{"timestamp":1579617000,"date":"2020-01-21","index":5079,"close":117.39,"high":118.54,"low":116.75,"open":118.21,"volume":2960700},{"timestamp":1579703400,"date":"2020-01-22","index":5080,"close":117.26,"high":119.24,"low":117.25,"open":117.79,"volume":2425300},{"timestamp":1579789800,"date":"2020-01-23","index":5081,"close":116.93,"high":117.12,"low":115.55,"open":117.03,"volume":2493700},{"timestamp":1579876200,"date":"2020-01-24","index":5082,"close":116.66,"high":117.11,"low":115.93,"open":117.04,"volume":2015400},{"timestamp":1580135400,"date":"2020-01-27","index":5083,"close":114.92,"high":115.45,"low":113.35,"open":114.95,"volume":2903800},{"timestamp":1580221800,"date":"2020-01-28","index":5084,"close":115.37,"high":116.36,"low":114.44,"open":115.45,"volume":2039600},{"timestamp":1580308200,"date":"2020-01-29","index":5085,"close":115.76,"high":116.99,"low":115.33,"open":115.76,"volume":2845400}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":5086,"close":108,"high":113.07,"low":107.34,"open":112.26,"volume":9473000},{"timestamp":1580481000,"date":"2020-01-31","index":5087,"close":103.52,"high":107.9,"low":103.09,"open":107.84,"volume":7234300},{"timestamp":1580740200,"date":"2020-02-03","index":5088,"close":102.03,"high":104.48,"low":101.66,"open":104.16,"volume":5627100},{"timestamp":1580826600,"date":"2020-02-04","index":5089,"close":103.38,"high":103.86,"low":102.62,"open":103.34,"volume":4858700},{"timestamp":1580913000,"date":"2020-02-05","index":5090,"close":106.04,"high":106.59,"low":104.34,"open":104.63,"volume":4439900},{"timestamp":1580999400,"date":"2020-02-06","index":5091,"close":106.51,"high":107.79,"low":105.5,"open":106.6,"volume":3861800},{"timestamp":1581085800,"date":"2020-02-07","index":5092,"close":103.12,"high":106.37,"low":103,"open":106.05,"volume":5754400},{"timestamp":1581345000,"date":"2020-02-10","index":5093,"close":103.07,"high":103.75,"low":101.63,"open":103.4,"volume":4669400},{"timestamp":1581431400,"date":"2020-02-11","index":5094,"close":104.87,"high":105.45,"low":103.22,"open":103.42,"volume":2806300},{"timestamp":1581517800,"date":"2020-02-12","index":5095,"close":105.54,"high":106.77,"low":105.49,"open":105.77,"volume":2493300},{"timestamp":1581604200,"date":"2020-02-13","index":5096,"close":105.24,"high":106.13,"low":104.37,"open":104.99,"volume":2768300}]},{"date":"2019-10-22","estimated":2.06,"reported":2.07,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":5007,"close":115.57,"high":117.03,"low":115.43,"open":116.7,"volume":2775800},{"timestamp":1570541400,"date":"2019-10-08","index":5008,"close":112.74,"high":114.41,"low":112.44,"open":114.41,"volume":3373900},{"timestamp":1570627800,"date":"2019-10-09","index":5009,"close":113.86,"high":114.5,"low":113.15,"open":114,"volume":2553200},{"timestamp":1570714200,"date":"2019-10-10","index":5010,"close":115.28,"high":115.43,"low":113.82,"open":114.04,"volume":2209500},{"timestamp":1570800600,"date":"2019-10-11","index":5011,"close":116.02,"high":117.98,"low":115.89,"open":116.88,"volume":3083300},{"timestamp":1571059800,"date":"2019-10-14","index":5012,"close":115.87,"high":116.67,"low":115.51,"open":115.94,"volume":1960300},{"timestamp":1571146200,"date":"2019-10-15","index":5013,"close":116.48,"high":118.16,"low":115.83,"open":116.09,"volume":2616300},{"timestamp":1571232600,"date":"2019-10-16","index":5014,"close":117.5,"high":117.54,"low":116.15,"open":116.15,"volume":2260600},{"timestamp":1571319000,"date":"2019-10-17","index":5015,"close":118.39,"high":118.92,"low":117.67,"open":117.81,"volume":2197500},{"timestamp":1571405400,"date":"2019-10-18","index":5016,"close":117.35,"high":118.64,"low":117.03,"open":118.44,"volume":2720600},{"timestamp":1571664600,"date":"2019-10-21","index":5017,"close":118.52,"high":119.25,"low":117.6,"open":117.7,"volume":3251100}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":5018,"close":116.1,"high":116.56,"low":111.78,"open":115.83,"volume":8275700},{"timestamp":1571837400,"date":"2019-10-23","index":5019,"close":115.15,"high":116.07,"low":114.66,"open":115.4,"volume":3644200},{"timestamp":1571923800,"date":"2019-10-24","index":5020,"close":114.01,"high":115.5,"low":113.42,"open":114.8,"volume":2969600},{"timestamp":1572010200,"date":"2019-10-25","index":5021,"close":115.72,"high":115.97,"low":113.87,"open":114,"volume":2704400},{"timestamp":1572269400,"date":"2019-10-28","index":5022,"close":116.25,"high":117.28,"low":115.98,"open":116.08,"volume":1730400},{"timestamp":1572355800,"date":"2019-10-29","index":5023,"close":116.91,"high":117.64,"low":116.3,"open":116.64,"volume":2867300},{"timestamp":1572442200,"date":"2019-10-30","index":5024,"close":116.88,"high":117,"low":115.08,"open":116.87,"volume":2417300},{"timestamp":1572528600,"date":"2019-10-31","index":5025,"close":115.17,"high":116.88,"low":114.51,"open":116.04,"volume":2954200},{"timestamp":1572615000,"date":"2019-11-01","index":5026,"close":119.51,"high":119.58,"low":116.11,"open":116.46,"volume":4171900},{"timestamp":1572877800,"date":"2019-11-04","index":5027,"close":123.02,"high":123.1,"low":120,"open":120,"volume":4230700},{"timestamp":1572964200,"date":"2019-11-05","index":5028,"close":121.39,"high":123.78,"low":121.28,"open":123.32,"volume":3117800}]},{"date":"2019-07-24","estimated":1.92,"reported":1.96,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":4944,"close":101.73,"high":101.76,"low":101.16,"open":101.63,"volume":1952300},{"timestamp":1562765400,"date":"2019-07-10","index":4945,"close":101.62,"high":102.45,"low":101.26,"open":102.43,"volume":1992400},{"timestamp":1562851800,"date":"2019-07-11","index":4946,"close":103.33,"high":103.39,"low":101.46,"open":101.64,"volume":1820000},{"timestamp":1562938200,"date":"2019-07-12","index":4947,"close":105.91,"high":106.21,"low":103.7,"open":103.7,"volume":3541300},{"timestamp":1563197400,"date":"2019-07-15","index":4948,"close":105.79,"high":106.25,"low":104.55,"open":105.72,"volume":2288200},{"timestamp":1563283800,"date":"2019-07-16","index":4949,"close":105.61,"high":107.53,"low":105.56,"open":106.25,"volume":2958400},{"timestamp":1563370200,"date":"2019-07-17","index":4950,"close":102.23,"high":105.08,"low":102.09,"open":105.08,"volume":3672300},{"timestamp":1563456600,"date":"2019-07-18","index":4951,"close":102.8,"high":102.96,"low":101.82,"open":101.91,"volume":2359000},{"timestamp":1563543000,"date":"2019-07-19","index":4952,"close":103.31,"high":104.83,"low":103.16,"open":103.21,"volume":3011800},{"timestamp":1563802200,"date":"2019-07-22","index":4953,"close":104.01,"high":104.46,"low":103.64,"open":103.91,"volume":2495400},{"timestamp":1563888600,"date":"2019-07-23","index":4954,"close":105.27,"high":105.31,"low":104.01,"open":104.48,"volume":3362300}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":4955,"close":114.39,"high":115.05,"low":109.61,"open":110.07,"volume":12086000},{"timestamp":1564061400,"date":"2019-07-25","index":4956,"close":118.25,"high":118.29,"low":114.88,"open":115.3,"volume":8941300},{"timestamp":1564147800,"date":"2019-07-26","index":4957,"close":120.58,"high":121.3,"low":117.44,"open":117.48,"volume":8526500},{"timestamp":1564407000,"date":"2019-07-29","index":4958,"close":118.75,"high":119.8,"low":118.1,"open":119.38,"volume":4171100},{"timestamp":1564493400,"date":"2019-07-30","index":4959,"close":119.81,"high":120.58,"low":117.16,"open":117.68,"volume":3265900},{"timestamp":1564579800,"date":"2019-07-31","index":4960,"close":119.47,"high":121.2,"low":118.19,"open":119.65,"volume":4859500},{"timestamp":1564666200,"date":"2019-08-01","index":4961,"close":116.98,"high":120.77,"low":116.57,"open":118.87,"volume":5106700},{"timestamp":1564752600,"date":"2019-08-02","index":4962,"close":117.2,"high":118.09,"low":116.3,"open":116.65,"volume":3669300},{"timestamp":1565011800,"date":"2019-08-05","index":4963,"close":114.85,"high":115.72,"low":113.63,"open":115.48,"volume":4332900},{"timestamp":1565098200,"date":"2019-08-06","index":4964,"close":115,"high":115.93,"low":113.59,"open":115.61,"volume":4875200},{"timestamp":1565184600,"date":"2019-08-07","index":4965,"close":115.41,"high":115.56,"low":112.22,"open":113.64,"volume":3529400}]},{"date":"2019-04-25","estimated":1.41,"reported":1.39,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":4882,"close":112.91,"high":113.27,"low":112.41,"open":113.07,"volume":2230000},{"timestamp":1554903000,"date":"2019-04-10","index":4883,"close":113.08,"high":113.27,"low":112.31,"open":113.17,"volume":1767700},{"timestamp":1554989400,"date":"2019-04-11","index":4884,"close":113.49,"high":113.73,"low":112.88,"open":113.2,"volume":2384800},{"timestamp":1555075800,"date":"2019-04-12","index":4885,"close":114.46,"high":114.88,"low":113.46,"open":113.94,"volume":2853700},{"timestamp":1555335000,"date":"2019-04-15","index":4886,"close":113.64,"high":114.91,"low":113.22,"open":114.72,"volume":1768300},{"timestamp":1555421400,"date":"2019-04-16","index":4887,"close":113.94,"high":114.15,"low":113.39,"open":113.69,"volume":2072500},{"timestamp":1555507800,"date":"2019-04-17","index":4888,"close":114.49,"high":114.72,"low":113.81,"open":114.42,"volume":2108400},{"timestamp":1555594200,"date":"2019-04-18","index":4889,"close":114.15,"high":114.72,"low":114.07,"open":114.53,"volume":1859700},{"timestamp":1555939800,"date":"2019-04-22","index":4890,"close":113.62,"high":113.86,"low":112.86,"open":113.58,"volume":2585500},{"timestamp":1556026200,"date":"2019-04-23","index":4891,"close":113.6,"high":114.05,"low":112.82,"open":113.34,"volume":2851300},{"timestamp":1556112600,"date":"2019-04-24","index":4892,"close":114.43,"high":114.98,"low":113.45,"open":113.6,"volume":3570600}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":4893,"close":105.13,"high":109.88,"low":104.2,"open":109.59,"volume":10116600},{"timestamp":1556285400,"date":"2019-04-26","index":4894,"close":103.95,"high":105.02,"low":103.2,"open":104.91,"volume":5421700},{"timestamp":1556544600,"date":"2019-04-29","index":4895,"close":104.84,"high":104.97,"low":103.02,"open":104.01,"volume":4551000},{"timestamp":1556631000,"date":"2019-04-30","index":4896,"close":106.22,"high":106.42,"low":103.31,"open":104.68,"volume":5101400},{"timestamp":1556717400,"date":"2019-05-01","index":4897,"close":104.62,"high":106.5,"low":104.26,"open":106.06,"volume":2615100},{"timestamp":1556803800,"date":"2019-05-02","index":4898,"close":105.51,"high":106.03,"low":104.1,"open":104.62,"volume":2589800},{"timestamp":1556890200,"date":"2019-05-03","index":4899,"close":106.65,"high":106.95,"low":105.32,"open":106.14,"volume":3107500},{"timestamp":1557149400,"date":"2019-05-06","index":4900,"close":104.62,"high":105.89,"low":104.01,"open":104.55,"volume":2704900},{"timestamp":1557235800,"date":"2019-05-07","index":4901,"close":102.09,"high":104.08,"low":101.1,"open":103.88,"volume":4221600},{"timestamp":1557322200,"date":"2019-05-08","index":4902,"close":101.85,"high":103.14,"low":101.75,"open":102.24,"volume":2497800},{"timestamp":1557408600,"date":"2019-05-09","index":4903,"close":100.75,"high":101.08,"low":99.77,"open":101.08,"volume":3998700}]},{"date":"2019-01-31","estimated":1.9,"reported":1.94,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":4824,"close":97.56,"high":99.14,"low":96.82,"open":99.14,"volume":4777100},{"timestamp":1547649000,"date":"2019-01-16","index":4825,"close":96.99,"high":98.95,"low":96.87,"open":97.9,"volume":4463400},{"timestamp":1547735400,"date":"2019-01-17","index":4826,"close":99.58,"high":99.65,"low":96.8,"open":96.95,"volume":4004300},{"timestamp":1547821800,"date":"2019-01-18","index":4827,"close":101.6,"high":101.87,"low":100.11,"open":100.43,"volume":4249100},{"timestamp":1548167400,"date":"2019-01-22","index":4828,"close":102.68,"high":103,"low":101.15,"open":101.5,"volume":5593900},{"timestamp":1548253800,"date":"2019-01-23","index":4829,"close":100.92,"high":103.13,"low":99.24,"open":103.04,"volume":4573100},{"timestamp":1548340200,"date":"2019-01-24","index":4830,"close":99.7,"high":100.64,"low":98.83,"open":100.36,"volume":2807000},{"timestamp":1548426600,"date":"2019-01-25","index":4831,"close":100.83,"high":101.74,"low":100,"open":100.7,"volume":3445500},{"timestamp":1548685800,"date":"2019-01-28","index":4832,"close":100.33,"high":100.62,"low":98.91,"open":99.87,"volume":3126200},{"timestamp":1548772200,"date":"2019-01-29","index":4833,"close":101.3,"high":101.33,"low":99.78,"open":100.37,"volume":2209000},{"timestamp":1548858600,"date":"2019-01-30","index":4834,"close":101.19,"high":102.05,"low":100.25,"open":101.89,"volume":4013000}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":4835,"close":105.4,"high":108,"low":102.75,"open":105.5,"volume":7327400},{"timestamp":1549031400,"date":"2019-02-01","index":4836,"close":106.09,"high":106.5,"low":105.26,"open":105.72,"volume":3526100},{"timestamp":1549290600,"date":"2019-02-04","index":4837,"close":106.58,"high":106.59,"low":105.42,"open":106,"volume":3184700},{"timestamp":1549377000,"date":"2019-02-05","index":4838,"close":107.66,"high":107.71,"low":106.04,"open":106.81,"volume":3690400},{"timestamp":1549463400,"date":"2019-02-06","index":4839,"close":108.82,"high":108.84,"low":107.17,"open":107.45,"volume":4490600},{"timestamp":1549549800,"date":"2019-02-07","index":4840,"close":107.94,"high":108.95,"low":107.39,"open":108.35,"volume":3395700},{"timestamp":1549636200,"date":"2019-02-08","index":4841,"close":108.1,"high":108.12,"low":106.74,"open":107.39,"volume":2951000},{"timestamp":1549895400,"date":"2019-02-11","index":4842,"close":108.93,"high":109.02,"low":107.89,"open":108.21,"volume":2765300},{"timestamp":1549981800,"date":"2019-02-12","index":4843,"close":110.66,"high":110.79,"low":109.56,"open":109.56,"volume":2881600},{"timestamp":1550068200,"date":"2019-02-13","index":4844,"close":112.01,"high":112.06,"low":110.48,"open":111,"volume":2731500},{"timestamp":1550154600,"date":"2019-02-14","index":4845,"close":111.8,"high":112.17,"low":110.61,"open":111.41,"volume":2359400}]},{"date":"2018-10-24","estimated":1.82,"reported":1.82,"pre":[{"timestamp":1539091800,"date":"2018-10-09","index":4758,"close":117.92,"high":118.7,"low":117.43,"open":118.26,"volume":4652400},{"timestamp":1539178200,"date":"2018-10-10","index":4759,"close":116.65,"high":118.25,"low":116.32,"open":117.34,"volume":4669000},{"timestamp":1539264600,"date":"2018-10-11","index":4760,"close":113.76,"high":117.81,"low":113.17,"open":117.33,"volume":5239800},{"timestamp":1539351000,"date":"2018-10-12","index":4761,"close":115.64,"high":116.57,"low":113.69,"open":115.55,"volume":2993000},{"timestamp":1539610200,"date":"2018-10-15","index":4762,"close":115.77,"high":116.63,"low":115.26,"open":115.37,"volume":2648300},{"timestamp":1539696600,"date":"2018-10-16","index":4763,"close":117.48,"high":117.7,"low":115.75,"open":116.5,"volume":2681100},{"timestamp":1539783000,"date":"2018-10-17","index":4764,"close":118.01,"high":118.05,"low":115.93,"open":117.33,"volume":2104400},{"timestamp":1539869400,"date":"2018-10-18","index":4765,"close":114.73,"high":117.75,"low":114.18,"open":117.59,"volume":2270000},{"timestamp":1539955800,"date":"2018-10-19","index":4766,"close":116.49,"high":116.78,"low":114,"open":114.73,"volume":2460000},{"timestamp":1540215000,"date":"2018-10-22","index":4767,"close":115.64,"high":116.34,"low":114.73,"open":116.19,"volume":2358900},{"timestamp":1540301400,"date":"2018-10-23","index":4768,"close":114.24,"high":115.68,"low":112.95,"open":114.28,"volume":3120200}],"post":[{"timestamp":1540387800,"date":"2018-10-24","index":4769,"close":107.93,"high":112.14,"low":107.46,"open":111.07,"volume":5794600},{"timestamp":1540474200,"date":"2018-10-25","index":4770,"close":107.82,"high":109.24,"low":105.61,"open":107.05,"volume":4269800},{"timestamp":1540560600,"date":"2018-10-26","index":4771,"close":105.31,"high":107.14,"low":104.44,"open":106.5,"volume":3965200},{"timestamp":1540819800,"date":"2018-10-29","index":4772,"close":105.13,"high":107.43,"low":103.83,"open":106.56,"volume":3355100},{"timestamp":1540906200,"date":"2018-10-30","index":4773,"close":107.07,"high":107.55,"low":104.71,"open":105.45,"volume":3047400},{"timestamp":1540992600,"date":"2018-10-31","index":4774,"close":106.54,"high":109.02,"low":106.46,"open":108.25,"volume":3620800},{"timestamp":1541079000,"date":"2018-11-01","index":4775,"close":107.52,"high":108.16,"low":105.94,"open":106.89,"volume":2897800},{"timestamp":1541165400,"date":"2018-11-02","index":4776,"close":105.99,"high":107.67,"low":105.48,"open":107.1,"volume":2854000},{"timestamp":1541428200,"date":"2018-11-05","index":4777,"close":106.82,"high":107.45,"low":106.03,"open":106.42,"volume":2445600},{"timestamp":1541514600,"date":"2018-11-06","index":4778,"close":108.65,"high":108.89,"low":106.46,"open":106.76,"volume":2582900},{"timestamp":1541601000,"date":"2018-11-07","index":4779,"close":111.13,"high":111.32,"low":108.01,"open":109.24,"volume":3720900}]},{"date":"2018-07-25","estimated":1.93,"reported":1.94,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":4694,"close":108.51,"high":108.97,"low":107.97,"open":108.7,"volume":1503900},{"timestamp":1531315800,"date":"2018-07-11","index":4695,"close":107.33,"high":108.17,"low":107.04,"open":107.7,"volume":1765000},{"timestamp":1531402200,"date":"2018-07-12","index":4696,"close":108.53,"high":109.03,"low":107.81,"open":108.08,"volume":1920100},{"timestamp":1531488600,"date":"2018-07-13","index":4697,"close":108.97,"high":109.41,"low":107.93,"open":108.37,"volume":1997900},{"timestamp":1531747800,"date":"2018-07-16","index":4698,"close":110.65,"high":111.57,"low":109.84,"open":111.13,"volume":4288800},{"timestamp":1531834200,"date":"2018-07-17","index":4699,"close":111.07,"high":111.18,"low":109.66,"open":110.66,"volume":2102400},{"timestamp":1531920600,"date":"2018-07-18","index":4700,"close":112.16,"high":112.63,"low":110.81,"open":110.96,"volume":2798600},{"timestamp":1532007000,"date":"2018-07-19","index":4701,"close":112.84,"high":112.9,"low":111.45,"open":111.89,"volume":2457900},{"timestamp":1532093400,"date":"2018-07-20","index":4702,"close":112.07,"high":112.55,"low":111.75,"open":112.02,"volume":1776000},{"timestamp":1532352600,"date":"2018-07-23","index":4703,"close":112.71,"high":113,"low":112.2,"open":112.47,"volume":1871000},{"timestamp":1532439000,"date":"2018-07-24","index":4704,"close":112.44,"high":113.67,"low":111.95,"open":113.34,"volume":2646000}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":4705,"close":120.2,"high":120.44,"low":112.25,"open":112.25,"volume":6725700},{"timestamp":1532611800,"date":"2018-07-26","index":4706,"close":118.87,"high":120.68,"low":118.05,"open":119.99,"volume":3630300},{"timestamp":1532698200,"date":"2018-07-27","index":4707,"close":118.66,"high":119.24,"low":118.15,"open":119.24,"volume":2094700},{"timestamp":1532957400,"date":"2018-07-30","index":4708,"close":118.71,"high":119.94,"low":118.54,"open":118.81,"volume":2020400},{"timestamp":1533043800,"date":"2018-07-31","index":4709,"close":119.89,"high":121.36,"low":119.31,"open":119.62,"volume":2395100},{"timestamp":1533130200,"date":"2018-08-01","index":4710,"close":119.36,"high":120,"low":117.8,"open":119.89,"volume":1913000},{"timestamp":1533216600,"date":"2018-08-02","index":4711,"close":118.6,"high":119.2,"low":118.03,"open":119,"volume":1653500},{"timestamp":1533303000,"date":"2018-08-03","index":4712,"close":119.15,"high":119.34,"low":118.2,"open":118.62,"volume":1912900},{"timestamp":1533562200,"date":"2018-08-06","index":4713,"close":119.54,"high":119.93,"low":118.85,"open":118.85,"volume":1603400},{"timestamp":1533648600,"date":"2018-08-07","index":4714,"close":120.01,"high":120.14,"low":118.64,"open":119.52,"volume":1957400},{"timestamp":1533735000,"date":"2018-08-08","index":4715,"close":120.58,"high":120.79,"low":119.81,"open":120.01,"volume":1603100}]},{"date":"2018-04-26","estimated":1.54,"reported":1.55,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":4632,"close":106.09,"high":106.75,"low":105.05,"open":105.24,"volume":1623900},{"timestamp":1523539800,"date":"2018-04-12","index":4633,"close":106.99,"high":107.64,"low":106.53,"open":106.59,"volume":2000000},{"timestamp":1523626200,"date":"2018-04-13","index":4634,"close":107.25,"high":108.34,"low":106.6,"open":107.48,"volume":3970800},{"timestamp":1523885400,"date":"2018-04-16","index":4635,"close":109.25,"high":109.39,"low":108.16,"open":108.3,"volume":4595600},{"timestamp":1523971800,"date":"2018-04-17","index":4636,"close":109.52,"high":109.85,"low":108.66,"open":109.54,"volume":2832900},{"timestamp":1524058200,"date":"2018-04-18","index":4637,"close":110.9,"high":111.03,"low":108.61,"open":109.87,"volume":3559500},{"timestamp":1524144600,"date":"2018-04-19","index":4638,"close":109.68,"high":110.7,"low":108.99,"open":110.7,"volume":2737200},{"timestamp":1524231000,"date":"2018-04-20","index":4639,"close":108.55,"high":109.91,"low":107.99,"open":109.91,"volume":3632400},{"timestamp":1524490200,"date":"2018-04-23","index":4640,"close":109.11,"high":109.22,"low":108.42,"open":108.7,"volume":2246600},{"timestamp":1524576600,"date":"2018-04-24","index":4641,"close":108.22,"high":109.57,"low":107.3,"open":109.15,"volume":3626100},{"timestamp":1524663000,"date":"2018-04-25","index":4642,"close":108.66,"high":108.88,"low":107.41,"open":107.98,"volume":3195100}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":4643,"close":113.28,"high":114.28,"low":107.71,"open":108.05,"volume":7309000},{"timestamp":1524835800,"date":"2018-04-27","index":4644,"close":113.99,"high":114,"low":112.73,"open":113.07,"volume":4557400},{"timestamp":1525095000,"date":"2018-04-30","index":4645,"close":113.5,"high":114.46,"low":112.86,"open":114.18,"volume":4479400},{"timestamp":1525181400,"date":"2018-05-01","index":4646,"close":112.45,"high":113.9,"low":111.48,"open":113.55,"volume":4376200},{"timestamp":1525267800,"date":"2018-05-02","index":4647,"close":111.15,"high":112.25,"low":110.58,"open":112.08,"volume":3563800},{"timestamp":1525354200,"date":"2018-05-03","index":4648,"close":109.81,"high":110.97,"low":108.16,"open":110.78,"volume":4079400},{"timestamp":1525440600,"date":"2018-05-04","index":4649,"close":111.31,"high":111.81,"low":108.81,"open":109.19,"volume":2412800},{"timestamp":1525699800,"date":"2018-05-07","index":4650,"close":112.12,"high":112.75,"low":111.47,"open":111.79,"volume":2583800},{"timestamp":1525786200,"date":"2018-05-08","index":4651,"close":111.27,"high":113.21,"low":110.63,"open":112,"volume":2848700},{"timestamp":1525872600,"date":"2018-05-09","index":4652,"close":111.4,"high":111.69,"low":110.32,"open":111.34,"volume":3205400},{"timestamp":1525959000,"date":"2018-05-10","index":4653,"close":113.99,"high":114.12,"low":111.54,"open":111.93,"volume":2477900}]},{"date":"2018-02-01","estimated":1.66,"reported":1.67,"pre":[{"timestamp":1516199400,"date":"2018-01-17","index":4574,"close":134.01,"high":134.3,"low":132.39,"open":133.53,"volume":3508800},{"timestamp":1516285800,"date":"2018-01-18","index":4575,"close":133.59,"high":135.53,"low":133.53,"open":134.65,"volume":3371100},{"timestamp":1516372200,"date":"2018-01-19","index":4576,"close":133.08,"high":134.02,"low":131.92,"open":133.86,"volume":3891700},{"timestamp":1516631400,"date":"2018-01-22","index":4577,"close":132.86,"high":132.99,"low":131.14,"open":132.52,"volume":3100000},{"timestamp":1516717800,"date":"2018-01-23","index":4578,"close":132.07,"high":132.87,"low":130.91,"open":132.87,"volume":2952700},{"timestamp":1516804200,"date":"2018-01-24","index":4579,"close":131.69,"high":132.96,"low":130.15,"open":132.51,"volume":2862900},{"timestamp":1516890600,"date":"2018-01-25","index":4580,"close":131.29,"high":131.97,"low":129.71,"open":131.96,"volume":3166800},{"timestamp":1516977000,"date":"2018-01-26","index":4581,"close":132.72,"high":132.72,"low":131.04,"open":131.21,"volume":2044500},{"timestamp":1517236200,"date":"2018-01-29","index":4582,"close":130.64,"high":133.56,"low":130.61,"open":132.76,"volume":2753800},{"timestamp":1517322600,"date":"2018-01-30","index":4583,"close":128.11,"high":130.74,"low":128.1,"open":130.37,"volume":4124900},{"timestamp":1517409000,"date":"2018-01-31","index":4584,"close":127.32,"high":128.97,"low":126.25,"open":128.5,"volume":5788300}],"post":[{"timestamp":1517495400,"date":"2018-02-01","index":4585,"close":119.51,"high":121,"low":118.07,"open":119.22,"volume":14405900},{"timestamp":1517581800,"date":"2018-02-02","index":4586,"close":116.47,"high":119.14,"low":115.52,"open":118.99,"volume":9235600},{"timestamp":1517841000,"date":"2018-02-05","index":4587,"close":113.3,"high":116.31,"low":113.21,"open":115.89,"volume":8119600},{"timestamp":1517927400,"date":"2018-02-06","index":4588,"close":112.71,"high":115.89,"low":109.68,"open":112.62,"volume":11749100},{"timestamp":1518013800,"date":"2018-02-07","index":4589,"close":111.91,"high":113.26,"low":111.62,"open":112.39,"volume":7219700},{"timestamp":1518100200,"date":"2018-02-08","index":4590,"close":109.28,"high":112.5,"low":109.23,"open":111.76,"volume":6999100},{"timestamp":1518186600,"date":"2018-02-09","index":4591,"close":106.39,"high":108.11,"low":103.81,"open":108.1,"volume":11369600},{"timestamp":1518445800,"date":"2018-02-12","index":4592,"close":106.31,"high":107.08,"low":105.41,"open":107,"volume":6677300},{"timestamp":1518532200,"date":"2018-02-13","index":4593,"close":107.56,"high":108.77,"low":105.5,"open":105.99,"volume":7557900},{"timestamp":1518618600,"date":"2018-02-14","index":4594,"close":106.6,"high":107.1,"low":105.09,"open":106.69,"volume":6504000},{"timestamp":1518705000,"date":"2018-02-15","index":4595,"close":108.31,"high":108.33,"low":105.52,"open":107.15,"volume":5535100}]},{"date":"2017-10-26","estimated":1.45,"reported":1.45,"pre":[{"timestamp":1507728600,"date":"2017-10-11","index":4508,"close":118.92,"high":118.92,"low":117.95,"open":118.12,"volume":1810000},{"timestamp":1507815000,"date":"2017-10-12","index":4509,"close":119.57,"high":120.02,"low":118.65,"open":118.8,"volume":2290300},{"timestamp":1507901400,"date":"2017-10-13","index":4510,"close":118.36,"high":120.11,"low":118.24,"open":120.04,"volume":1665500},{"timestamp":1508160600,"date":"2017-10-16","index":4511,"close":118.34,"high":118.69,"low":117.46,"open":118.61,"volume":1247300},{"timestamp":1508247000,"date":"2017-10-17","index":4512,"close":117.68,"high":118.23,"low":117.4,"open":118,"volume":1484400},{"timestamp":1508333400,"date":"2017-10-18","index":4513,"close":118.15,"high":118.77,"low":117.41,"open":117.41,"volume":2089300},{"timestamp":1508419800,"date":"2017-10-19","index":4514,"close":119.42,"high":119.53,"low":117.68,"open":117.68,"volume":2119600},{"timestamp":1508506200,"date":"2017-10-20","index":4515,"close":119.76,"high":120.43,"low":119.51,"open":119.59,"volume":2427600},{"timestamp":1508765400,"date":"2017-10-23","index":4516,"close":119.68,"high":120.41,"low":119.63,"open":120.24,"volume":2052200},{"timestamp":1508851800,"date":"2017-10-24","index":4517,"close":119.7,"high":120.42,"low":119.62,"open":120.18,"volume":1845600},{"timestamp":1508938200,"date":"2017-10-25","index":4518,"close":118.55,"high":119.74,"low":118.44,"open":119.58,"volume":3397000}],"post":[{"timestamp":1509024600,"date":"2017-10-26","index":4519,"close":119.33,"high":120.79,"low":117,"open":118.29,"volume":4104500},{"timestamp":1509111000,"date":"2017-10-27","index":4520,"close":120.75,"high":121.75,"low":119.31,"open":119.31,"volume":3638300},{"timestamp":1509370200,"date":"2017-10-30","index":4521,"close":118.09,"high":120.52,"low":117.84,"open":120.52,"volume":3442000},{"timestamp":1509456600,"date":"2017-10-31","index":4522,"close":117.53,"high":118.79,"low":117.45,"open":118.5,"volume":2499000},{"timestamp":1509543000,"date":"2017-11-01","index":4523,"close":117.46,"high":118.17,"low":117.18,"open":117.94,"volume":2088600},{"timestamp":1509629400,"date":"2017-11-02","index":4524,"close":116.87,"high":117.75,"low":115.04,"open":117.62,"volume":3522300},{"timestamp":1509715800,"date":"2017-11-03","index":4525,"close":115.46,"high":116.87,"low":115.17,"open":116.87,"volume":2957600},{"timestamp":1509978600,"date":"2017-11-06","index":4526,"close":113.92,"high":116,"low":113.6,"open":115.58,"volume":3351100},{"timestamp":1510065000,"date":"2017-11-07","index":4527,"close":113.95,"high":114.86,"low":113.63,"open":113.83,"volume":2730400},{"timestamp":1510151400,"date":"2017-11-08","index":4528,"close":113.13,"high":113.7,"low":112.65,"open":113.66,"volume":2371900},{"timestamp":1510237800,"date":"2017-11-09","index":4529,"close":112.55,"high":113,"low":111.72,"open":112.83,"volume":2713900}]},{"date":"2017-07-27","estimated":1.47,"reported":1.58,"pre":[{"timestamp":1499866200,"date":"2017-07-12","index":4444,"close":110.57,"high":111.11,"low":110.14,"open":110.63,"volume":2196000},{"timestamp":1499952600,"date":"2017-07-13","index":4445,"close":111.16,"high":111.58,"low":110.18,"open":110.42,"volume":2285900},{"timestamp":1500039000,"date":"2017-07-14","index":4446,"close":112.41,"high":112.61,"low":110.85,"open":111.03,"volume":3275700},{"timestamp":1500298200,"date":"2017-07-17","index":4447,"close":112.03,"high":112.26,"low":111.38,"open":111.88,"volume":2615100},{"timestamp":1500384600,"date":"2017-07-18","index":4448,"close":111.83,"high":112.15,"low":111.53,"open":111.96,"volume":2142400},{"timestamp":1500471000,"date":"2017-07-19","index":4449,"close":112.99,"high":112.99,"low":111.26,"open":111.72,"volume":2541800},{"timestamp":1500557400,"date":"2017-07-20","index":4450,"close":112.58,"high":113.21,"low":112.43,"open":113.21,"volume":2237100},{"timestamp":1500643800,"date":"2017-07-21","index":4451,"close":112.68,"high":113.1,"low":112.15,"open":112.35,"volume":1772900},{"timestamp":1500903000,"date":"2017-07-24","index":4452,"close":112.15,"high":112.58,"low":111.98,"open":112.48,"volume":2296000},{"timestamp":1500989400,"date":"2017-07-25","index":4453,"close":113.22,"high":113.76,"low":112.42,"open":112.83,"volume":2219400},{"timestamp":1501075800,"date":"2017-07-26","index":4454,"close":112.29,"high":113.64,"low":112.18,"open":113.54,"volume":2978400}],"post":[{"timestamp":1501162200,"date":"2017-07-27","index":4455,"close":107.79,"high":111,"low":106.98,"open":111,"volume":7446500},{"timestamp":1501248600,"date":"2017-07-28","index":4456,"close":109.66,"high":109.91,"low":107.93,"open":108.38,"volume":4274800},{"timestamp":1501507800,"date":"2017-07-31","index":4457,"close":110.29,"high":111,"low":109.96,"open":110.04,"volume":3564200},{"timestamp":1501594200,"date":"2017-08-01","index":4458,"close":110.17,"high":110.8,"low":109.65,"open":110.8,"volume":2663500},{"timestamp":1501680600,"date":"2017-08-02","index":4459,"close":111.26,"high":111.45,"low":109.85,"open":109.87,"volume":2256100},{"timestamp":1501767000,"date":"2017-08-03","index":4460,"close":111.52,"high":111.78,"low":110.83,"open":110.97,"volume":2515300},{"timestamp":1501853400,"date":"2017-08-04","index":4461,"close":112.05,"high":112.09,"low":111.12,"open":111.62,"volume":2185400},{"timestamp":1502112600,"date":"2017-08-07","index":4462,"close":111.86,"high":112.03,"low":111.42,"open":112,"volume":1696000},{"timestamp":1502199000,"date":"2017-08-08","index":4463,"close":111.89,"high":113.2,"low":111.8,"open":113,"volume":2809500},{"timestamp":1502285400,"date":"2017-08-09","index":4464,"close":112.41,"high":112.5,"low":111.72,"open":111.97,"volume":1888700},{"timestamp":1502371800,"date":"2017-08-10","index":4465,"close":110.92,"high":111.82,"low":110.89,"open":111.54,"volume":2058200}]},{"date":"2017-04-27","estimated":1.29,"reported":1.32,"pre":[{"timestamp":1491917400,"date":"2017-04-11","index":4381,"close":105.75,"high":106.16,"low":105.23,"open":106.15,"volume":3029400},{"timestamp":1492003800,"date":"2017-04-12","index":4382,"close":104.23,"high":105.34,"low":104.18,"open":105.06,"volume":3036000},{"timestamp":1492090200,"date":"2017-04-13","index":4383,"close":103.74,"high":104.56,"low":103.7,"open":104.18,"volume":2840900},{"timestamp":1492435800,"date":"2017-04-17","index":4384,"close":104.87,"high":104.87,"low":103.92,"open":104.06,"volume":1723800},{"timestamp":1492522200,"date":"2017-04-18","index":4385,"close":104.1,"high":104.74,"low":103.56,"open":104.52,"volume":3042300},{"timestamp":1492608600,"date":"2017-04-19","index":4386,"close":104.46,"high":105.09,"low":104.33,"open":104.58,"volume":2047100},{"timestamp":1492695000,"date":"2017-04-20","index":4387,"close":105.53,"high":105.74,"low":104.57,"open":104.75,"volume":2424700},{"timestamp":1492781400,"date":"2017-04-21","index":4388,"close":105.77,"high":106.13,"low":105.45,"open":105.71,"volume":3040600},{"timestamp":1493040600,"date":"2017-04-24","index":4389,"close":106.97,"high":107.23,"low":106.28,"open":106.75,"volume":2441500},{"timestamp":1493127000,"date":"2017-04-25","index":4390,"close":107.36,"high":107.82,"low":107.08,"open":107.09,"volume":2626100},{"timestamp":1493213400,"date":"2017-04-26","index":4391,"close":107.62,"high":108.59,"low":106.96,"open":107.23,"volume":4565600}],"post":[{"timestamp":1493299800,"date":"2017-04-27","index":4392,"close":108.83,"high":109.28,"low":105.58,"open":107.8,"volume":4672800},{"timestamp":1493386200,"date":"2017-04-28","index":4393,"close":107.46,"high":109.3,"low":107.08,"open":109,"volume":3112000},{"timestamp":1493645400,"date":"2017-05-01","index":4394,"close":106.54,"high":107.42,"low":106.51,"open":107.42,"volume":1976600},{"timestamp":1493731800,"date":"2017-05-02","index":4395,"close":106.92,"high":107.12,"low":106.56,"open":106.61,"volume":1908800},{"timestamp":1493818200,"date":"2017-05-03","index":4396,"close":107.35,"high":107.47,"low":106.59,"open":106.89,"volume":1909000},{"timestamp":1493904600,"date":"2017-05-04","index":4397,"close":107.05,"high":107.83,"low":106.6,"open":107.41,"volume":1744300},{"timestamp":1493991000,"date":"2017-05-05","index":4398,"close":107.43,"high":107.56,"low":107.02,"open":107.32,"volume":2221500},{"timestamp":1494250200,"date":"2017-05-08","index":4399,"close":107.52,"high":107.59,"low":106.73,"open":107.36,"volume":2508200},{"timestamp":1494336600,"date":"2017-05-09","index":4400,"close":106.51,"high":107.66,"low":106.09,"open":107.56,"volume":2336500},{"timestamp":1494423000,"date":"2017-05-10","index":4401,"close":105.1,"high":106.13,"low":104.77,"open":106.07,"volume":3713100},{"timestamp":1494509400,"date":"2017-05-11","index":4402,"close":104.15,"high":104.25,"low":102.98,"open":104.13,"volume":3076700}]},{"date":"2017-01-31","estimated":1.69,"reported":1.63,"pre":[{"timestamp":1484317800,"date":"2017-01-13","index":4321,"close":114.24,"high":114.6,"low":114.03,"open":114.2,"volume":1788000},{"timestamp":1484663400,"date":"2017-01-17","index":4322,"close":114.07,"high":114.11,"low":113.41,"open":113.69,"volume":2474700},{"timestamp":1484749800,"date":"2017-01-18","index":4323,"close":114.96,"high":115.45,"low":114.02,"open":114.37,"volume":2040000},{"timestamp":1484836200,"date":"2017-01-19","index":4324,"close":114.27,"high":115.15,"low":114.01,"open":114.97,"volume":1848000},{"timestamp":1484922600,"date":"2017-01-20","index":4325,"close":114.96,"high":115,"low":114.32,"open":114.44,"volume":2372900},{"timestamp":1485181800,"date":"2017-01-23","index":4326,"close":114.46,"high":115.04,"low":114.14,"open":114.99,"volume":1689500},{"timestamp":1485268200,"date":"2017-01-24","index":4327,"close":116.05,"high":116.26,"low":114.15,"open":114.6,"volume":2157200},{"timestamp":1485354600,"date":"2017-01-25","index":4328,"close":116.99,"high":117.13,"low":115.87,"open":116.23,"volume":2045000},{"timestamp":1485441000,"date":"2017-01-26","index":4329,"close":116.93,"high":117.36,"low":116.54,"open":116.97,"volume":1796400},{"timestamp":1485527400,"date":"2017-01-27","index":4330,"close":118.09,"high":118.19,"low":116.59,"open":117,"volume":2283800},{"timestamp":1485786600,"date":"2017-01-30","index":4331,"close":117.03,"high":117.92,"low":116.26,"open":117.91,"volume":2910300}],"post":[{"timestamp":1485873000,"date":"2017-01-31","index":4332,"close":109.13,"high":111.81,"low":108.68,"open":111.81,"volume":12755500},{"timestamp":1485959400,"date":"2017-02-01","index":4333,"close":105.35,"high":108.55,"low":103.23,"open":107.79,"volume":14684600},{"timestamp":1486045800,"date":"2017-02-02","index":4334,"close":105.1,"high":105.7,"low":104.41,"open":105.29,"volume":4353400},{"timestamp":1486132200,"date":"2017-02-03","index":4335,"close":106.95,"high":107.2,"low":105.33,"open":105.7,"volume":4859700},{"timestamp":1486391400,"date":"2017-02-06","index":4336,"close":106.06,"high":107,"low":105.75,"open":106.62,"volume":3444300},{"timestamp":1486477800,"date":"2017-02-07","index":4337,"close":105.69,"high":106.49,"low":105.31,"open":106.38,"volume":3589500},{"timestamp":1486564200,"date":"2017-02-08","index":4338,"close":106.16,"high":106.4,"low":105.51,"open":105.81,"volume":3398500},{"timestamp":1486650600,"date":"2017-02-09","index":4339,"close":106.46,"high":107.01,"low":106.02,"open":106.16,"volume":2416000},{"timestamp":1486737000,"date":"2017-02-10","index":4340,"close":107.34,"high":107.5,"low":106.26,"open":106.5,"volume":4012800},{"timestamp":1486996200,"date":"2017-02-13","index":4341,"close":108.5,"high":108.53,"low":107.53,"open":107.66,"volume":3877700},{"timestamp":1487082600,"date":"2017-02-14","index":4342,"close":108.99,"high":109.34,"low":107.62,"open":108.68,"volume":5878800}]},{"date":"2016-10-27","estimated":1.44,"reported":1.44,"pre":[{"timestamp":1476279000,"date":"2016-10-12","index":4257,"close":108.74,"high":109.06,"low":108.44,"open":109.03,"volume":1483900},{"timestamp":1476365400,"date":"2016-10-13","index":4258,"close":108.3,"high":108.72,"low":107.36,"open":108.19,"volume":2088600},{"timestamp":1476451800,"date":"2016-10-14","index":4259,"close":108.42,"high":109.06,"low":108.41,"open":108.71,"volume":1566000},{"timestamp":1476711000,"date":"2016-10-17","index":4260,"close":108.03,"high":108.77,"low":107.91,"open":108.31,"volume":1759900},{"timestamp":1476797400,"date":"2016-10-18","index":4261,"close":108.13,"high":108.97,"low":108.05,"open":108.45,"volume":1692300},{"timestamp":1476883800,"date":"2016-10-19","index":4262,"close":108.05,"high":108.53,"low":107.8,"open":108.23,"volume":1991400},{"timestamp":1476970200,"date":"2016-10-20","index":4263,"close":107.4,"high":107.91,"low":107.19,"open":107.91,"volume":1946100},{"timestamp":1477056600,"date":"2016-10-21","index":4264,"close":107.16,"high":107.22,"low":106.39,"open":106.74,"volume":2816400},{"timestamp":1477315800,"date":"2016-10-24","index":4265,"close":108.45,"high":108.52,"low":107.75,"open":107.82,"volume":1808300},{"timestamp":1477402200,"date":"2016-10-25","index":4266,"close":107.84,"high":108.73,"low":107.78,"open":108.41,"volume":2242500},{"timestamp":1477488600,"date":"2016-10-26","index":4267,"close":108.61,"high":109.04,"low":107.59,"open":107.6,"volume":3310100}],"post":[{"timestamp":1477575000,"date":"2016-10-27","index":4268,"close":108.08,"high":109.25,"low":105.87,"open":109.25,"volume":3532000},{"timestamp":1477661400,"date":"2016-10-28","index":4269,"close":107.7,"high":108.46,"low":106.99,"open":108.3,"volume":2397500},{"timestamp":1477920600,"date":"2016-10-31","index":4270,"close":107.76,"high":108.2,"low":107.53,"open":108.08,"volume":2328700},{"timestamp":1478007000,"date":"2016-11-01","index":4271,"close":106.84,"high":108.03,"low":106.16,"open":108.02,"volume":2906600},{"timestamp":1478093400,"date":"2016-11-02","index":4272,"close":106.9,"high":107.42,"low":106.6,"open":106.92,"volume":2568900},{"timestamp":1478179800,"date":"2016-11-03","index":4273,"close":107.48,"high":108.17,"low":106.68,"open":107.22,"volume":2245500},{"timestamp":1478266200,"date":"2016-11-04","index":4274,"close":106.94,"high":108.05,"low":106.89,"open":107.39,"volume":2559300},{"timestamp":1478529000,"date":"2016-11-07","index":4275,"close":109.8,"high":109.8,"low":107.96,"open":107.96,"volume":3615400},{"timestamp":1478615400,"date":"2016-11-08","index":4276,"close":112.03,"high":112.88,"low":109.51,"open":109.61,"volume":5834300},{"timestamp":1478701800,"date":"2016-11-09","index":4277,"close":112.7,"high":112.7,"low":110.24,"open":110.33,"volume":6744000},{"timestamp":1478788200,"date":"2016-11-10","index":4278,"close":113.31,"high":114.11,"low":112.82,"open":112.91,"volume":4532600}]},{"date":"2016-07-29","estimated":1.43,"reported":1.43,"pre":[{"timestamp":1468503000,"date":"2016-07-14","index":4194,"close":111.5,"high":111.83,"low":110.99,"open":111.37,"volume":2514500},{"timestamp":1468589400,"date":"2016-07-15","index":4195,"close":111.03,"high":111.8,"low":110.71,"open":111.8,"volume":2280500},{"timestamp":1468848600,"date":"2016-07-18","index":4196,"close":110.9,"high":111.38,"low":110.62,"open":111.03,"volume":1964400},{"timestamp":1468935000,"date":"2016-07-19","index":4197,"close":110.64,"high":110.79,"low":110.28,"open":110.6,"volume":1431900},{"timestamp":1469021400,"date":"2016-07-20","index":4198,"close":110.59,"high":110.95,"low":110.33,"open":110.7,"volume":1329300},{"timestamp":1469107800,"date":"2016-07-21","index":4199,"close":109.89,"high":110.5,"low":109.59,"open":110.37,"volume":1198600},{"timestamp":1469194200,"date":"2016-07-22","index":4200,"close":110.36,"high":110.47,"low":109.57,"open":109.77,"volume":2012400},{"timestamp":1469453400,"date":"2016-07-25","index":4201,"close":110.1,"high":110.42,"low":109.91,"open":110.2,"volume":1323600},{"timestamp":1469539800,"date":"2016-07-26","index":4202,"close":110.37,"high":110.43,"low":109.82,"open":110.25,"volume":1404100},{"timestamp":1469626200,"date":"2016-07-27","index":4203,"close":108.8,"high":110.48,"low":108.66,"open":110.11,"volume":4763800},{"timestamp":1469712600,"date":"2016-07-28","index":4204,"close":108.73,"high":109.01,"low":108.21,"open":108.27,"volume":4481700}],"post":[{"timestamp":1469799000,"date":"2016-07-29","index":4205,"close":108.1,"high":108.44,"low":105.96,"open":107,"volume":3993900},{"timestamp":1470058200,"date":"2016-08-01","index":4206,"close":108.01,"high":108.56,"low":107.63,"open":108.14,"volume":2834700},{"timestamp":1470144600,"date":"2016-08-02","index":4207,"close":107.46,"high":108.13,"low":106.92,"open":107.91,"volume":2440300},{"timestamp":1470231000,"date":"2016-08-03","index":4208,"close":108.29,"high":108.37,"low":107.4,"open":107.4,"volume":2335000},{"timestamp":1470317400,"date":"2016-08-04","index":4209,"close":107.84,"high":109,"low":107.78,"open":108.39,"volume":2196000},{"timestamp":1470403800,"date":"2016-08-05","index":4210,"close":108.79,"high":108.91,"low":107.94,"open":108.07,"volume":2413000},{"timestamp":1470663000,"date":"2016-08-08","index":4211,"close":108.96,"high":109.41,"low":108.56,"open":109.09,"volume":2037000},{"timestamp":1470749400,"date":"2016-08-09","index":4212,"close":109.65,"high":110,"low":109,"open":109.07,"volume":1790400},{"timestamp":1470835800,"date":"2016-08-10","index":4213,"close":109.88,"high":110,"low":109.39,"open":109.62,"volume":1519500},{"timestamp":1470922200,"date":"2016-08-11","index":4214,"close":110.9,"high":111.03,"low":109.9,"open":109.94,"volume":2786800},{"timestamp":1471008600,"date":"2016-08-12","index":4215,"close":109.91,"high":110.06,"low":109.62,"open":109.97,"volume":1700600}]},{"date":"2016-04-28","estimated":1.22,"reported":1.27,"pre":[{"timestamp":1460554200,"date":"2016-04-13","index":4130,"close":105.54,"high":106.16,"low":105.47,"open":105.57,"volume":2000900},{"timestamp":1460640600,"date":"2016-04-14","index":4131,"close":105.08,"high":105.98,"low":104.8,"open":105.62,"volume":2092000},{"timestamp":1460727000,"date":"2016-04-15","index":4132,"close":105.54,"high":105.98,"low":105.13,"open":105.28,"volume":2668400},{"timestamp":1460986200,"date":"2016-04-18","index":4133,"close":106.18,"high":106.26,"low":105.08,"open":105.51,"volume":1333400},{"timestamp":1461072600,"date":"2016-04-19","index":4134,"close":106.84,"high":107.01,"low":106.17,"open":106.26,"volume":2032000},{"timestamp":1461159000,"date":"2016-04-20","index":4135,"close":106.17,"high":107.21,"low":106.14,"open":106.95,"volume":1952800},{"timestamp":1461245400,"date":"2016-04-21","index":4136,"close":104.99,"high":106.07,"low":104.93,"open":105.8,"volume":2187300},{"timestamp":1461331800,"date":"2016-04-22","index":4137,"close":105.52,"high":106,"low":105.19,"open":105.4,"volume":2166400},{"timestamp":1461591000,"date":"2016-04-25","index":4138,"close":105.07,"high":105.31,"low":104.42,"open":105.09,"volume":1732100},{"timestamp":1461677400,"date":"2016-04-26","index":4139,"close":106.23,"high":106.35,"low":105.31,"open":105.33,"volume":2216300},{"timestamp":1461763800,"date":"2016-04-27","index":4140,"close":106.46,"high":106.83,"low":105.45,"open":106.28,"volume":2871900}],"post":[{"timestamp":1461850200,"date":"2016-04-28","index":4141,"close":104.91,"high":106.54,"low":104.06,"open":105.1,"volume":4210000},{"timestamp":1461936600,"date":"2016-04-29","index":4142,"close":105.07,"high":105.44,"low":104.37,"open":104.63,"volume":2516700},{"timestamp":1462195800,"date":"2016-05-02","index":4143,"close":104.76,"high":105.6,"low":104.58,"open":105.32,"volume":2905300},{"timestamp":1462282200,"date":"2016-05-03","index":4144,"close":104.38,"high":104.58,"low":103.16,"open":104.18,"volume":2171900},{"timestamp":1462368600,"date":"2016-05-04","index":4145,"close":103.11,"high":104,"low":103,"open":103.64,"volume":2524800},{"timestamp":1462455000,"date":"2016-05-05","index":4146,"close":102.14,"high":103.43,"low":101.99,"open":103.3,"volume":3945400},{"timestamp":1462541400,"date":"2016-05-06","index":4147,"close":102.11,"high":102.66,"low":100.64,"open":102.38,"volume":3658500},{"timestamp":1462800600,"date":"2016-05-09","index":4148,"close":102.69,"high":102.88,"low":102,"open":102.28,"volume":2476200},{"timestamp":1462887000,"date":"2016-05-10","index":4149,"close":103.65,"high":103.67,"low":102.69,"open":102.69,"volume":2346300},{"timestamp":1462973400,"date":"2016-05-11","index":4150,"close":102.45,"high":104.07,"low":102.45,"open":103.83,"volume":2646500},{"timestamp":1463059800,"date":"2016-05-12","index":4151,"close":101.79,"high":102.37,"low":100.72,"open":102.12,"volume":3391700}]},{"date":"2016-02-02","estimated":1.42,"reported":1.57,"pre":[{"timestamp":1452868200,"date":"2016-01-15","index":4070,"close":90.04,"high":90.11,"low":88.42,"open":89.57,"volume":5459500},{"timestamp":1453213800,"date":"2016-01-19","index":4071,"close":90.35,"high":91.45,"low":89.58,"open":90.84,"volume":3772000},{"timestamp":1453300200,"date":"2016-01-20","index":4072,"close":88.7,"high":89.4,"low":87.3,"open":89.06,"volume":4836900},{"timestamp":1453386600,"date":"2016-01-21","index":4073,"close":89.07,"high":90.19,"low":87.92,"open":88.81,"volume":3467600},{"timestamp":1453473000,"date":"2016-01-22","index":4074,"close":89.9,"high":90.69,"low":89.31,"open":90.27,"volume":2866000},{"timestamp":1453732200,"date":"2016-01-25","index":4075,"close":89.42,"high":90.26,"low":89.16,"open":89.97,"volume":2069800},{"timestamp":1453818600,"date":"2016-01-26","index":4076,"close":90.93,"high":91.32,"low":89.88,"open":89.92,"volume":2307700},{"timestamp":1453905000,"date":"2016-01-27","index":4077,"close":90.87,"high":92.14,"low":90.37,"open":91.01,"volume":3333900},{"timestamp":1453991400,"date":"2016-01-28","index":4078,"close":91,"high":91.61,"low":90.26,"open":90.97,"volume":2286100},{"timestamp":1454077800,"date":"2016-01-29","index":4079,"close":93.2,"high":93.25,"low":91.63,"open":91.63,"volume":5220900},{"timestamp":1454337000,"date":"2016-02-01","index":4080,"close":94.08,"high":94.5,"low":92.04,"open":92.04,"volume":5521800}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":4081,"close":94.69,"high":96,"low":94.01,"open":95.11,"volume":7634600},{"timestamp":1454509800,"date":"2016-02-03","index":4082,"close":95.33,"high":95.73,"low":93.97,"open":95.23,"volume":4857500},{"timestamp":1454596200,"date":"2016-02-04","index":4083,"close":96.25,"high":97,"low":95.17,"open":95.33,"volume":5545600},{"timestamp":1454682600,"date":"2016-02-05","index":4084,"close":95.37,"high":96.68,"low":95.08,"open":95.87,"volume":4273300},{"timestamp":1454941800,"date":"2016-02-08","index":4085,"close":97.3,"high":97.42,"low":94.32,"open":94.39,"volume":4545100},{"timestamp":1455028200,"date":"2016-02-09","index":4086,"close":97.53,"high":98.91,"low":96.31,"open":96.35,"volume":5427500},{"timestamp":1455114600,"date":"2016-02-10","index":4087,"close":96.12,"high":98,"low":95.89,"open":97.54,"volume":3634400},{"timestamp":1455201000,"date":"2016-02-11","index":4088,"close":95.09,"high":95.7,"low":94.22,"open":94.6,"volume":3897000},{"timestamp":1455287400,"date":"2016-02-12","index":4089,"close":97.25,"high":97.32,"low":95.91,"open":96.25,"volume":3266700},{"timestamp":1455633000,"date":"2016-02-16","index":4090,"close":98.56,"high":99.02,"low":97.51,"open":97.91,"volume":3205700},{"timestamp":1455719400,"date":"2016-02-17","index":4091,"close":98.3,"high":99.5,"low":98.28,"open":98.81,"volume":3004300}]},{"date":"2015-10-27","estimated":1.37,"reported":1.39,"pre":[{"timestamp":1444656600,"date":"2015-10-12","index":4004,"close":104.41,"high":104.41,"low":103.35,"open":103.58,"volume":1792500},{"timestamp":1444743000,"date":"2015-10-13","index":4005,"close":103.3,"high":104.59,"low":103.28,"open":103.65,"volume":3060800},{"timestamp":1444829400,"date":"2015-10-14","index":4006,"close":102.86,"high":103.64,"low":102.55,"open":103.35,"volume":2227500},{"timestamp":1444915800,"date":"2015-10-15","index":4007,"close":103.8,"high":103.98,"low":102.92,"open":103.35,"volume":2847400},{"timestamp":1445002200,"date":"2015-10-16","index":4008,"close":103.95,"high":104.19,"low":103.34,"open":104.06,"volume":2083200},{"timestamp":1445261400,"date":"2015-10-19","index":4009,"close":104.26,"high":104.32,"low":103.55,"open":103.55,"volume":2296800},{"timestamp":1445347800,"date":"2015-10-20","index":4010,"close":104.56,"high":104.77,"low":103.85,"open":103.99,"volume":2248700},{"timestamp":1445434200,"date":"2015-10-21","index":4011,"close":105.26,"high":106.42,"low":104.82,"open":104.82,"volume":3286500},{"timestamp":1445520600,"date":"2015-10-22","index":4012,"close":106.43,"high":106.62,"low":105.65,"open":105.81,"volume":3570200},{"timestamp":1445607000,"date":"2015-10-23","index":4013,"close":106.8,"high":107.25,"low":105.47,"open":107.25,"volume":4060200},{"timestamp":1445866200,"date":"2015-10-26","index":4014,"close":106.18,"high":107.32,"low":105.96,"open":106.94,"volume":3486800}],"post":[{"timestamp":1445952600,"date":"2015-10-27","index":4015,"close":103.1,"high":104.56,"low":101.96,"open":102.79,"volume":5144600},{"timestamp":1446039000,"date":"2015-10-28","index":4016,"close":102.63,"high":103.4,"low":101.77,"open":103.19,"volume":3542700},{"timestamp":1446125400,"date":"2015-10-29","index":4017,"close":103.47,"high":103.62,"low":102.39,"open":102.77,"volume":2762500},{"timestamp":1446211800,"date":"2015-10-30","index":4018,"close":103.02,"high":103.77,"low":102.93,"open":103.47,"volume":3232500},{"timestamp":1446474600,"date":"2015-11-02","index":4019,"close":104.57,"high":104.73,"low":103,"open":103.01,"volume":2648200},{"timestamp":1446561000,"date":"2015-11-03","index":4020,"close":104.48,"high":105.03,"low":103.73,"open":104.28,"volume":2785900},{"timestamp":1446647400,"date":"2015-11-04","index":4021,"close":104,"high":104.76,"low":103.72,"open":104.64,"volume":2817500},{"timestamp":1446733800,"date":"2015-11-05","index":4022,"close":104.23,"high":104.65,"low":103.71,"open":104.12,"volume":2540900},{"timestamp":1446820200,"date":"2015-11-06","index":4023,"close":104.99,"high":105.03,"low":103.37,"open":103.77,"volume":2877700},{"timestamp":1447079400,"date":"2015-11-09","index":4024,"close":104.01,"high":104.77,"low":103.5,"open":104.5,"volume":3416800},{"timestamp":1447165800,"date":"2015-11-10","index":4025,"close":104.34,"high":104.92,"low":103.59,"open":103.98,"volume":2148900}]},{"date":"2015-07-28","estimated":1.26,"reported":1.35,"pre":[{"timestamp":1436794200,"date":"2015-07-13","index":3940,"close":97.76,"high":97.94,"low":97.06,"open":97.62,"volume":2489900},{"timestamp":1436880600,"date":"2015-07-14","index":3941,"close":97.87,"high":98.11,"low":97.27,"open":97.9,"volume":2419200},{"timestamp":1436967000,"date":"2015-07-15","index":3942,"close":97.18,"high":97.96,"low":96.99,"open":97.91,"volume":2092900},{"timestamp":1437053400,"date":"2015-07-16","index":3943,"close":97.48,"high":97.98,"low":97.37,"open":97.87,"volume":1548400},{"timestamp":1437139800,"date":"2015-07-17","index":3944,"close":97.6,"high":98.12,"low":97.06,"open":97.17,"volume":2653400},{"timestamp":1437399000,"date":"2015-07-20","index":3945,"close":97.59,"high":97.87,"low":97.3,"open":97.6,"volume":1777000},{"timestamp":1437485400,"date":"2015-07-21","index":3946,"close":97.96,"high":98.64,"low":97.57,"open":97.63,"volume":2178900},{"timestamp":1437571800,"date":"2015-07-22","index":3947,"close":97.23,"high":98.63,"low":96.83,"open":98.43,"volume":2691000},{"timestamp":1437658200,"date":"2015-07-23","index":3948,"close":96.11,"high":97.65,"low":95.82,"open":97.65,"volume":1940400},{"timestamp":1437744600,"date":"2015-07-24","index":3949,"close":94.75,"high":96.07,"low":94.52,"open":96.07,"volume":2959700},{"timestamp":1438003800,"date":"2015-07-27","index":3950,"close":95.12,"high":95.23,"low":94.15,"open":94.5,"volume":3628300}],"post":[{"timestamp":1438090200,"date":"2015-07-28","index":3951,"close":99.94,"high":100.47,"low":97.83,"open":97.89,"volume":7592900},{"timestamp":1438176600,"date":"2015-07-29","index":3952,"close":100.89,"high":101.95,"low":100.21,"open":100.36,"volume":5563700},{"timestamp":1438263000,"date":"2015-07-30","index":3953,"close":101.4,"high":101.54,"low":100.27,"open":100.4,"volume":2871000},{"timestamp":1438349400,"date":"2015-07-31","index":3954,"close":102.36,"high":102.76,"low":101.57,"open":101.91,"volume":4222900},{"timestamp":1438608600,"date":"2015-08-03","index":3955,"close":102.75,"high":103.15,"low":101.9,"open":102.49,"volume":2756900},{"timestamp":1438695000,"date":"2015-08-04","index":3956,"close":102.64,"high":103.12,"low":102.23,"open":102.92,"volume":2431500},{"timestamp":1438781400,"date":"2015-08-05","index":3957,"close":102.94,"high":104.07,"low":102.94,"open":103.05,"volume":3196700},{"timestamp":1438867800,"date":"2015-08-06","index":3958,"close":102.43,"high":103.22,"low":102.2,"open":103.12,"volume":2043100},{"timestamp":1438954200,"date":"2015-08-07","index":3959,"close":102.14,"high":102.4,"low":101.5,"open":102.33,"volume":2982900},{"timestamp":1439213400,"date":"2015-08-10","index":3960,"close":103.43,"high":103.48,"low":102.77,"open":102.77,"volume":2690800},{"timestamp":1439299800,"date":"2015-08-11","index":3961,"close":102.99,"high":103.47,"low":102.53,"open":102.63,"volume":3465200}]},{"date":"2015-04-28","estimated":1.09,"reported":1.12,"pre":[{"timestamp":1428931800,"date":"2015-04-13","index":3877,"close":96.15,"high":97.14,"low":96.13,"open":96.48,"volume":3192000},{"timestamp":1429018200,"date":"2015-04-14","index":3878,"close":96.55,"high":96.8,"low":95.8,"open":96.1,"volume":3221200},{"timestamp":1429104600,"date":"2015-04-15","index":3879,"close":96.62,"high":96.92,"low":96.2,"open":96.66,"volume":2705000},{"timestamp":1429191000,"date":"2015-04-16","index":3880,"close":96.14,"high":96.74,"low":96.08,"open":96.29,"volume":2520800},{"timestamp":1429277400,"date":"2015-04-17","index":3881,"close":95.38,"high":95.86,"low":94.88,"open":95.51,"volume":3699300},{"timestamp":1429536600,"date":"2015-04-20","index":3882,"close":97.46,"high":98.03,"low":95.81,"open":95.81,"volume":5021400},{"timestamp":1429623000,"date":"2015-04-21","index":3883,"close":97.61,"high":97.98,"low":97.16,"open":97.63,"volume":3277600},{"timestamp":1429709400,"date":"2015-04-22","index":3884,"close":98.14,"high":98.27,"low":97.13,"open":97.61,"volume":2904900},{"timestamp":1429795800,"date":"2015-04-23","index":3885,"close":98.22,"high":98.6,"low":97.5,"open":97.56,"volume":2420200},{"timestamp":1429882200,"date":"2015-04-24","index":3886,"close":98.1,"high":98.51,"low":97.75,"open":98.49,"volume":2253000},{"timestamp":1430141400,"date":"2015-04-27","index":3887,"close":97.43,"high":98.36,"low":97.24,"open":98.04,"volume":3906300}],"post":[{"timestamp":1430227800,"date":"2015-04-28","index":3888,"close":100.77,"high":101.77,"low":98.71,"open":99.2,"volume":8282700},{"timestamp":1430314200,"date":"2015-04-29","index":3889,"close":101.25,"high":101.98,"low":100.8,"open":101.41,"volume":5454500},{"timestamp":1430400600,"date":"2015-04-30","index":3890,"close":100.53,"high":101.3,"low":100.08,"open":100.94,"volume":4045700},{"timestamp":1430487000,"date":"2015-05-01","index":3891,"close":101.38,"high":101.42,"low":100.29,"open":100.95,"volume":2846100},{"timestamp":1430746200,"date":"2015-05-04","index":3892,"close":101.43,"high":101.96,"low":101.13,"open":101.32,"volume":2993000},{"timestamp":1430832600,"date":"2015-05-05","index":3893,"close":100.11,"high":101.34,"low":99.92,"open":101.01,"volume":2845200},{"timestamp":1430919000,"date":"2015-05-06","index":3894,"close":99.22,"high":100.66,"low":98.58,"open":100.4,"volume":3403200},{"timestamp":1431005400,"date":"2015-05-07","index":3895,"close":99.64,"high":100.23,"low":99.28,"open":99.3,"volume":3151700},{"timestamp":1431091800,"date":"2015-05-08","index":3896,"close":100.36,"high":101.35,"low":100.27,"open":100.42,"volume":2964400},{"timestamp":1431351000,"date":"2015-05-11","index":3897,"close":100.53,"high":100.87,"low":100.23,"open":100.36,"volume":4080400},{"timestamp":1431437400,"date":"2015-05-12","index":3898,"close":99.97,"high":100.37,"low":99.68,"open":100.23,"volume":2438400}]},{"date":"2015-02-03","estimated":1.25,"reported":1.25,"pre":[{"timestamp":1421418600,"date":"2015-01-16","index":3819,"close":110.3,"high":110.34,"low":108.46,"open":109.3,"volume":4495200},{"timestamp":1421764200,"date":"2015-01-20","index":3820,"close":111.31,"high":111.62,"low":109.84,"open":110.87,"volume":4124800},{"timestamp":1421850600,"date":"2015-01-21","index":3821,"close":111.68,"high":112.32,"low":110.79,"open":111.12,"volume":2144300},{"timestamp":1421937000,"date":"2015-01-22","index":3822,"close":114.25,"high":114.4,"low":111.9,"open":112.46,"volume":3008100},{"timestamp":1422023400,"date":"2015-01-23","index":3823,"close":102.93,"high":104.98,"low":102.7,"open":103.7,"volume":19275400},{"timestamp":1422282600,"date":"2015-01-26","index":3824,"close":102.35,"high":102.5,"low":99.6,"open":101.7,"volume":10903700},{"timestamp":1422369000,"date":"2015-01-27","index":3825,"close":100.85,"high":101.94,"low":100.56,"open":100.56,"volume":4766300},{"timestamp":1422455400,"date":"2015-01-28","index":3826,"close":99.3,"high":101.91,"low":99.2,"open":101.16,"volume":5481400},{"timestamp":1422541800,"date":"2015-01-29","index":3827,"close":100.42,"high":100.7,"low":98.29,"open":99.26,"volume":4648300},{"timestamp":1422628200,"date":"2015-01-30","index":3828,"close":98.84,"high":101.27,"low":98.81,"open":99.54,"volume":5916300},{"timestamp":1422887400,"date":"2015-02-02","index":3829,"close":100.13,"high":100.26,"low":98.34,"open":99,"volume":3811800}],"post":[{"timestamp":1422973800,"date":"2015-02-03","index":3830,"close":100.57,"high":101.64,"low":99.24,"open":100.89,"volume":5581600},{"timestamp":1423060200,"date":"2015-02-04","index":3831,"close":100.53,"high":101.26,"low":99.84,"open":100.07,"volume":4278600},{"timestamp":1423146600,"date":"2015-02-05","index":3832,"close":101.46,"high":102.24,"low":100.7,"open":100.99,"volume":4026400},{"timestamp":1423233000,"date":"2015-02-06","index":3833,"close":100.67,"high":101.56,"low":100.32,"open":101.13,"volume":2965400},{"timestamp":1423492200,"date":"2015-02-09","index":3834,"close":100.46,"high":100.98,"low":99.87,"open":100.32,"volume":2626200},{"timestamp":1423578600,"date":"2015-02-10","index":3835,"close":101.08,"high":101.31,"low":100.15,"open":100.84,"volume":2750900},{"timestamp":1423665000,"date":"2015-02-11","index":3836,"close":100.91,"high":101.77,"low":100.52,"open":101.1,"volume":2826100},{"timestamp":1423751400,"date":"2015-02-12","index":3837,"close":101.41,"high":101.68,"low":100.56,"open":100.87,"volume":2981600},{"timestamp":1423837800,"date":"2015-02-13","index":3838,"close":101.79,"high":101.97,"low":101.1,"open":101.17,"volume":2106000},{"timestamp":1424183400,"date":"2015-02-17","index":3839,"close":102.51,"high":102.82,"low":101.66,"open":101.9,"volume":3814800},{"timestamp":1424269800,"date":"2015-02-18","index":3840,"close":102.62,"high":102.8,"low":102.05,"open":102.51,"volume":2348400}]},{"date":"2014-10-24","estimated":1.28,"reported":1.32,"pre":[{"timestamp":1412861400,"date":"2014-10-09","index":3751,"close":96.53,"high":98.24,"low":96.37,"open":98.24,"volume":3100200},{"timestamp":1412947800,"date":"2014-10-10","index":3752,"close":95.78,"high":97.22,"low":95.61,"open":96.45,"volume":3595900},{"timestamp":1413207000,"date":"2014-10-13","index":3753,"close":94.67,"high":96.57,"low":94.62,"open":95.86,"volume":3094700},{"timestamp":1413293400,"date":"2014-10-14","index":3754,"close":95.8,"high":96.56,"low":95.06,"open":95.45,"volume":3283400},{"timestamp":1413379800,"date":"2014-10-15","index":3755,"close":96.45,"high":96.83,"low":94.05,"open":95.01,"volume":4864000},{"timestamp":1413466200,"date":"2014-10-16","index":3756,"close":95.63,"high":96.68,"low":95.02,"open":95.35,"volume":5222600},{"timestamp":1413552600,"date":"2014-10-17","index":3757,"close":97.26,"high":97.54,"low":96.21,"open":96.4,"volume":3617900},{"timestamp":1413811800,"date":"2014-10-20","index":3758,"close":98.08,"high":98.08,"low":96.87,"open":96.87,"volume":3014700},{"timestamp":1413898200,"date":"2014-10-21","index":3759,"close":100.75,"high":100.91,"low":98.69,"open":98.89,"volume":3629800},{"timestamp":1413984600,"date":"2014-10-22","index":3760,"close":99.06,"high":100.75,"low":99.01,"open":100.73,"volume":3564900},{"timestamp":1414071000,"date":"2014-10-23","index":3761,"close":100.48,"high":101.24,"low":100.03,"open":100.03,"volume":4168000}],"post":[{"timestamp":1414157400,"date":"2014-10-24","index":3762,"close":100.59,"high":103.24,"low":100.4,"open":102.95,"volume":4249700},{"timestamp":1414416600,"date":"2014-10-27","index":3763,"close":102.25,"high":102.39,"low":100.22,"open":100.53,"volume":4172900},{"timestamp":1414503000,"date":"2014-10-28","index":3764,"close":102.9,"high":103.01,"low":102.31,"open":102.5,"volume":3530500},{"timestamp":1414589400,"date":"2014-10-29","index":3765,"close":102.62,"high":103.45,"low":101.51,"open":102.93,"volume":2727200},{"timestamp":1414675800,"date":"2014-10-30","index":3766,"close":103.29,"high":103.79,"low":101.91,"open":102.01,"volume":3020000},{"timestamp":1414762200,"date":"2014-10-31","index":3767,"close":104.91,"high":105.84,"low":104.56,"open":104.6,"volume":5470400},{"timestamp":1415025000,"date":"2014-11-03","index":3768,"close":105.64,"high":105.72,"low":104.66,"open":104.91,"volume":3592400},{"timestamp":1415111400,"date":"2014-11-04","index":3769,"close":107.08,"high":108,"low":105.72,"open":105.73,"volume":4777300},{"timestamp":1415197800,"date":"2014-11-05","index":3770,"close":107.54,"high":108.07,"low":106.82,"open":107.94,"volume":3124900},{"timestamp":1415284200,"date":"2014-11-06","index":3771,"close":108.29,"high":108.39,"low":107.33,"open":107.78,"volume":2990400},{"timestamp":1415370600,"date":"2014-11-07","index":3772,"close":108.33,"high":108.6,"low":107.77,"open":108.5,"volume":3172300}]},{"date":"2014-07-29","estimated":1.25,"reported":1.21,"pre":[{"timestamp":1405344600,"date":"2014-07-14","index":3689,"close":103.45,"high":103.72,"low":102.84,"open":102.9,"volume":2054900},{"timestamp":1405431000,"date":"2014-07-15","index":3690,"close":104.29,"high":104.37,"low":103.23,"open":103.47,"volume":2201800},{"timestamp":1405517400,"date":"2014-07-16","index":3691,"close":104.52,"high":105.09,"low":104.25,"open":104.45,"volume":2309200},{"timestamp":1405603800,"date":"2014-07-17","index":3692,"close":102.65,"high":104.23,"low":102.53,"open":103.98,"volume":2842600},{"timestamp":1405690200,"date":"2014-07-18","index":3693,"close":103.82,"high":103.82,"low":102.84,"open":102.99,"volume":1943700},{"timestamp":1405949400,"date":"2014-07-21","index":3694,"close":104.06,"high":104.47,"low":103.4,"open":103.55,"volume":1766800},{"timestamp":1406035800,"date":"2014-07-22","index":3695,"close":104.48,"high":105.04,"low":104.21,"open":104.27,"volume":1471600},{"timestamp":1406122200,"date":"2014-07-23","index":3696,"close":104.34,"high":104.79,"low":104.26,"open":104.53,"volume":1138300},{"timestamp":1406208600,"date":"2014-07-24","index":3697,"close":104.09,"high":104.56,"low":103.85,"open":104.2,"volume":1274500},{"timestamp":1406295000,"date":"2014-07-25","index":3698,"close":103.57,"high":104.25,"low":103.44,"open":103.76,"volume":1192100},{"timestamp":1406554200,"date":"2014-07-28","index":3699,"close":102.66,"high":103.44,"low":102,"open":103.41,"volume":2521000}],"post":[{"timestamp":1406640600,"date":"2014-07-29","index":3700,"close":98.86,"high":99.75,"low":98.85,"open":99.58,"volume":8905800},{"timestamp":1406727000,"date":"2014-07-30","index":3701,"close":99.35,"high":99.76,"low":98.19,"open":99.25,"volume":3948900},{"timestamp":1406813400,"date":"2014-07-31","index":3702,"close":97.09,"high":98.86,"low":97.02,"open":98.42,"volume":3853400},{"timestamp":1406899800,"date":"2014-08-01","index":3703,"close":97.03,"high":97.39,"low":96.12,"open":96.67,"volume":3345700},{"timestamp":1407159000,"date":"2014-08-04","index":3704,"close":97.18,"high":97.61,"low":96.4,"open":97.25,"volume":2882900},{"timestamp":1407245400,"date":"2014-08-05","index":3705,"close":96.51,"high":97.5,"low":96.13,"open":96.86,"volume":2973200},{"timestamp":1407331800,"date":"2014-08-06","index":3706,"close":95.73,"high":96,"low":95.23,"open":95.91,"volume":4037300},{"timestamp":1407418200,"date":"2014-08-07","index":3707,"close":95.05,"high":96.4,"low":94.92,"open":95.81,"volume":3779000},{"timestamp":1407504600,"date":"2014-08-08","index":3708,"close":95.94,"high":96.05,"low":94.87,"open":95.35,"volume":3450800},{"timestamp":1407763800,"date":"2014-08-11","index":3709,"close":96.07,"high":96.57,"low":95.99,"open":96.41,"volume":2971100},{"timestamp":1407850200,"date":"2014-08-12","index":3710,"close":96.41,"high":96.74,"low":95.99,"open":96.07,"volume":2356800}]},{"date":"2014-04-24","estimated":1.08,"reported":0.98,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":3623,"close":97.42,"high":97.81,"low":96.82,"open":97.11,"volume":3315400},{"timestamp":1397050200,"date":"2014-04-09","index":3624,"close":97.85,"high":98.11,"low":97.16,"open":97.51,"volume":2984800},{"timestamp":1397136600,"date":"2014-04-10","index":3625,"close":96.63,"high":98.13,"low":96.43,"open":97.95,"volume":3962800},{"timestamp":1397223000,"date":"2014-04-11","index":3626,"close":96.27,"high":96.9,"low":96.19,"open":96.42,"volume":2899400},{"timestamp":1397482200,"date":"2014-04-14","index":3627,"close":96.09,"high":97.09,"low":95.74,"open":96.85,"volume":3179700},{"timestamp":1397568600,"date":"2014-04-15","index":3628,"close":95.78,"high":96.58,"low":95.45,"open":96.4,"volume":6511200},{"timestamp":1397655000,"date":"2014-04-16","index":3629,"close":97.35,"high":97.37,"low":95.9,"open":96.4,"volume":3636500},{"timestamp":1397741400,"date":"2014-04-17","index":3630,"close":98,"high":98.12,"low":96.8,"open":97.05,"volume":3261200},{"timestamp":1398087000,"date":"2014-04-21","index":3631,"close":98.9,"high":98.98,"low":97.92,"open":98.24,"volume":2660400},{"timestamp":1398173400,"date":"2014-04-22","index":3632,"close":99,"high":99.39,"low":98.8,"open":99.15,"volume":2156400},{"timestamp":1398259800,"date":"2014-04-23","index":3633,"close":99.24,"high":99.85,"low":98.78,"open":98.99,"volume":3132800}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":3634,"close":98.64,"high":99.79,"low":98.5,"open":99.1,"volume":3568400},{"timestamp":1398432600,"date":"2014-04-25","index":3635,"close":97.4,"high":98.74,"low":97.2,"open":98.34,"volume":2708900},{"timestamp":1398691800,"date":"2014-04-28","index":3636,"close":98.26,"high":98.48,"low":97.44,"open":97.8,"volume":3387400},{"timestamp":1398778200,"date":"2014-04-29","index":3637,"close":98.01,"high":98.71,"low":97.94,"open":98.32,"volume":2803100},{"timestamp":1398864600,"date":"2014-04-30","index":3638,"close":98.5,"high":98.8,"low":97.92,"open":98.17,"volume":2546500},{"timestamp":1398951000,"date":"2014-05-01","index":3639,"close":98.11,"high":98.6,"low":97.85,"open":98.5,"volume":2383600},{"timestamp":1399037400,"date":"2014-05-02","index":3640,"close":98.56,"high":99.18,"low":98.02,"open":98.08,"volume":2280300},{"timestamp":1399296600,"date":"2014-05-05","index":3641,"close":97.95,"high":98.29,"low":97.6,"open":98.27,"volume":2390200},{"timestamp":1399383000,"date":"2014-05-06","index":3642,"close":97.38,"high":97.93,"low":97.34,"open":97.7,"volume":1876200},{"timestamp":1399469400,"date":"2014-05-07","index":3643,"close":98.83,"high":98.88,"low":97.6,"open":97.81,"volume":1922900},{"timestamp":1399555800,"date":"2014-05-08","index":3644,"close":98.99,"high":99.45,"low":98.65,"open":98.8,"volume":2246500}]},{"date":"2014-01-30","estimated":1.25,"reported":1.25,"pre":[{"timestamp":1389709800,"date":"2014-01-14","index":3565,"close":100.93,"high":100.99,"low":99.63,"open":100.36,"volume":3620300},{"timestamp":1389796200,"date":"2014-01-15","index":3566,"close":101.05,"high":101.44,"low":100.71,"open":101.22,"volume":2027700},{"timestamp":1389882600,"date":"2014-01-16","index":3567,"close":100.49,"high":101.07,"low":100.1,"open":100.78,"volume":2603900},{"timestamp":1389969000,"date":"2014-01-17","index":3568,"close":99.91,"high":100.31,"low":97,"open":97.51,"volume":10135500},{"timestamp":1390314600,"date":"2014-01-21","index":3569,"close":98.57,"high":100.59,"low":97.54,"open":100.46,"volume":5783200},{"timestamp":1390401000,"date":"2014-01-22","index":3570,"close":98.99,"high":99.36,"low":98.5,"open":99.26,"volume":3234100},{"timestamp":1390487400,"date":"2014-01-23","index":3571,"close":97.94,"high":98.54,"low":97.61,"open":98.39,"volume":4255100},{"timestamp":1390573800,"date":"2014-01-24","index":3572,"close":96.33,"high":97.69,"low":96.28,"open":97.58,"volume":5251600},{"timestamp":1390833000,"date":"2014-01-27","index":3573,"close":95.17,"high":96.62,"low":95.01,"open":96.14,"volume":4973700},{"timestamp":1390919400,"date":"2014-01-28","index":3574,"close":95.81,"high":95.81,"low":95.17,"open":95.31,"volume":3881700},{"timestamp":1391005800,"date":"2014-01-29","index":3575,"close":95.33,"high":96,"low":94.95,"open":95.52,"volume":4554500}],"post":[{"timestamp":1391092200,"date":"2014-01-30","index":3576,"close":95.78,"high":97,"low":95.65,"open":96.72,"volume":4010000},{"timestamp":1391178600,"date":"2014-01-31","index":3577,"close":95.23,"high":95.97,"low":94.02,"open":94.47,"volume":4082600},{"timestamp":1391437800,"date":"2014-02-03","index":3578,"close":93.62,"high":95.92,"low":93.52,"open":95.1,"volume":5448600},{"timestamp":1391524200,"date":"2014-02-04","index":3579,"close":93.89,"high":94.23,"low":93.19,"open":94.14,"volume":3537300},{"timestamp":1391610600,"date":"2014-02-05","index":3580,"close":93.76,"high":94.33,"low":93.5,"open":93.85,"volume":4591300},{"timestamp":1391697000,"date":"2014-02-06","index":3581,"close":94.74,"high":94.93,"low":94.01,"open":94.15,"volume":4195600},{"timestamp":1391783400,"date":"2014-02-07","index":3582,"close":95.37,"high":95.6,"low":94.57,"open":95.3,"volume":2889700},{"timestamp":1392042600,"date":"2014-02-10","index":3583,"close":94.73,"high":95.46,"low":94.46,"open":95.25,"volume":4233800},{"timestamp":1392129000,"date":"2014-02-11","index":3584,"close":96.16,"high":96.47,"low":94.71,"open":94.71,"volume":3264600},{"timestamp":1392215400,"date":"2014-02-12","index":3585,"close":96.03,"high":96.76,"low":95.87,"open":96.15,"volume":2471300},{"timestamp":1392301800,"date":"2014-02-13","index":3586,"close":96.56,"high":96.74,"low":95.44,"open":95.69,"volume":2376400}]},{"date":"2013-10-25","estimated":1.15,"reported":1.16,"pre":[{"timestamp":1381411800,"date":"2013-10-10","index":3500,"close":90.28,"high":90.32,"low":88.91,"open":89.38,"volume":2540900},{"timestamp":1381498200,"date":"2013-10-11","index":3501,"close":90.77,"high":90.8,"low":90.21,"open":90.21,"volume":1825800},{"timestamp":1381757400,"date":"2013-10-14","index":3502,"close":90.36,"high":90.68,"low":90.15,"open":90.34,"volume":2283200},{"timestamp":1381843800,"date":"2013-10-15","index":3503,"close":90.28,"high":91.56,"low":90.18,"open":90.38,"volume":3144200},{"timestamp":1381930200,"date":"2013-10-16","index":3504,"close":91.33,"high":91.47,"low":90.5,"open":90.56,"volume":2607500},{"timestamp":1382016600,"date":"2013-10-17","index":3505,"close":91.92,"high":92.01,"low":91.03,"open":91.21,"volume":1954900},{"timestamp":1382103000,"date":"2013-10-18","index":3506,"close":93,"high":93.01,"low":91.94,"open":92.31,"volume":3168500},{"timestamp":1382362200,"date":"2013-10-21","index":3507,"close":93.78,"high":93.94,"low":92.93,"open":93.1,"volume":3778800},{"timestamp":1382448600,"date":"2013-10-22","index":3508,"close":93.77,"high":94.84,"low":93.65,"open":93.96,"volume":3000900},{"timestamp":1382535000,"date":"2013-10-23","index":3509,"close":93.95,"high":94.03,"low":93.22,"open":93.52,"volume":2654400},{"timestamp":1382621400,"date":"2013-10-24","index":3510,"close":94.49,"high":95.4,"low":94.18,"open":94.18,"volume":4802700}],"post":[{"timestamp":1382707800,"date":"2013-10-25","index":3511,"close":95.61,"high":97,"low":94.16,"open":96.67,"volume":5203400},{"timestamp":1382967000,"date":"2013-10-28","index":3512,"close":97.77,"high":98.78,"low":95.45,"open":95.45,"volume":5926700},{"timestamp":1383053400,"date":"2013-10-29","index":3513,"close":98.31,"high":98.41,"low":96.66,"open":97.82,"volume":6452700},{"timestamp":1383139800,"date":"2013-10-30","index":3514,"close":98.28,"high":98.79,"low":98.01,"open":98.21,"volume":3975200},{"timestamp":1383226200,"date":"2013-10-31","index":3515,"close":98.24,"high":98.99,"low":97.34,"open":97.85,"volume":4213200},{"timestamp":1383312600,"date":"2013-11-01","index":3516,"close":98.22,"high":98.82,"low":97.75,"open":98.28,"volume":2944500},{"timestamp":1383575400,"date":"2013-11-04","index":3517,"close":99.88,"high":99.9,"low":98.64,"open":98.77,"volume":3009600},{"timestamp":1383661800,"date":"2013-11-05","index":3518,"close":100.3,"high":100.67,"low":99.01,"open":99.36,"volume":3912700},{"timestamp":1383748200,"date":"2013-11-06","index":3519,"close":99.1,"high":100.59,"low":98.78,"open":100.31,"volume":4088400},{"timestamp":1383834600,"date":"2013-11-07","index":3520,"close":98.59,"high":99.93,"low":98.54,"open":99.52,"volume":2961400},{"timestamp":1383921000,"date":"2013-11-08","index":3521,"close":99.62,"high":99.87,"low":98.47,"open":98.48,"volume":3886000}]},{"date":"2013-07-23","estimated":1.13,"reported":1.13,"pre":[{"timestamp":1373290200,"date":"2013-07-08","index":3433,"close":88.35,"high":88.78,"low":87.85,"open":88,"volume":2852500},{"timestamp":1373376600,"date":"2013-07-09","index":3434,"close":89.73,"high":91.04,"low":88.64,"open":88.64,"volume":5645300},{"timestamp":1373463000,"date":"2013-07-10","index":3435,"close":90.24,"high":91.03,"low":89.42,"open":89.63,"volume":3625400},{"timestamp":1373549400,"date":"2013-07-11","index":3436,"close":91.45,"high":91.78,"low":91.06,"open":91.25,"volume":3446700},{"timestamp":1373635800,"date":"2013-07-12","index":3437,"close":86.12,"high":87.5,"low":85.49,"open":86.59,"volume":15335100},{"timestamp":1373895000,"date":"2013-07-15","index":3438,"close":85.48,"high":86.31,"low":85.45,"open":85.63,"volume":6194200},{"timestamp":1373981400,"date":"2013-07-16","index":3439,"close":85.98,"high":86.06,"low":85.25,"open":85.5,"volume":4152400},{"timestamp":1374067800,"date":"2013-07-17","index":3440,"close":86.65,"high":86.79,"low":86.25,"open":86.42,"volume":3185700},{"timestamp":1374154200,"date":"2013-07-18","index":3441,"close":87.85,"high":88.31,"low":86.62,"open":86.72,"volume":4752400},{"timestamp":1374240600,"date":"2013-07-19","index":3442,"close":88.08,"high":88.09,"low":87.39,"open":87.91,"volume":3172000},{"timestamp":1374499800,"date":"2013-07-22","index":3443,"close":87.61,"high":88.13,"low":87.41,"open":87.82,"volume":2946200}],"post":[{"timestamp":1374586200,"date":"2013-07-23","index":3444,"close":87.51,"high":88,"low":86.65,"open":87.71,"volume":3141600},{"timestamp":1374672600,"date":"2013-07-24","index":3445,"close":86.98,"high":88.06,"low":86.9,"open":87.85,"volume":3720300},{"timestamp":1374759000,"date":"2013-07-25","index":3446,"close":86.83,"high":87.19,"low":86.3,"open":86.91,"volume":3190500},{"timestamp":1374845400,"date":"2013-07-26","index":3447,"close":86.99,"high":87.11,"low":86.25,"open":86.44,"volume":2820600},{"timestamp":1375104600,"date":"2013-07-29","index":3448,"close":86.81,"high":87.05,"low":86.63,"open":86.75,"volume":2786000},{"timestamp":1375191000,"date":"2013-07-30","index":3449,"close":86.41,"high":87.22,"low":86.3,"open":86.93,"volume":3191400},{"timestamp":1375277400,"date":"2013-07-31","index":3450,"close":86.8,"high":87.64,"low":86.38,"open":86.38,"volume":3386300},{"timestamp":1375363800,"date":"2013-08-01","index":3451,"close":88.04,"high":88.49,"low":87.36,"open":87.37,"volume":2942300},{"timestamp":1375450200,"date":"2013-08-02","index":3452,"close":87.92,"high":87.99,"low":87.39,"open":87.65,"volume":2253200},{"timestamp":1375709400,"date":"2013-08-05","index":3453,"close":87.86,"high":88.27,"low":87.6,"open":87.63,"volume":2086500},{"timestamp":1375795800,"date":"2013-08-06","index":3454,"close":87.95,"high":88.69,"low":87.73,"open":87.82,"volume":2700700}]},{"date":"2013-04-25","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1365600600,"date":"2013-04-10","index":3372,"close":84.56,"high":84.82,"low":83.67,"open":83.73,"volume":3446100},{"timestamp":1365687000,"date":"2013-04-11","index":3373,"close":84.32,"high":84.78,"low":84.17,"open":84.66,"volume":3788200},{"timestamp":1365773400,"date":"2013-04-12","index":3374,"close":84.14,"high":84.38,"low":83.88,"open":84.15,"volume":2491500},{"timestamp":1366032600,"date":"2013-04-15","index":3375,"close":82.41,"high":84.09,"low":82.37,"open":83.97,"volume":3678000},{"timestamp":1366119000,"date":"2013-04-16","index":3376,"close":83.22,"high":83.23,"low":82.5,"open":82.87,"volume":2365500},{"timestamp":1366205400,"date":"2013-04-17","index":3377,"close":82.52,"high":83,"low":82.09,"open":82.89,"volume":3113900},{"timestamp":1366291800,"date":"2013-04-18","index":3378,"close":82.37,"high":83.19,"low":81.95,"open":83.05,"volume":4188900},{"timestamp":1366378200,"date":"2013-04-19","index":3379,"close":82.99,"high":83.43,"low":82.41,"open":82.68,"volume":3115200},{"timestamp":1366637400,"date":"2013-04-22","index":3380,"close":83.26,"high":83.43,"low":82.24,"open":83.01,"volume":3410400},{"timestamp":1366723800,"date":"2013-04-23","index":3381,"close":83.74,"high":83.99,"low":83.01,"open":83.38,"volume":3729400},{"timestamp":1366810200,"date":"2013-04-24","index":3382,"close":83.5,"high":83.94,"low":83.12,"open":83.8,"volume":4387400}],"post":[{"timestamp":1366896600,"date":"2013-04-25","index":3383,"close":85.42,"high":85.88,"low":84.18,"open":84.55,"volume":4825000},{"timestamp":1366983000,"date":"2013-04-26","index":3384,"close":85.71,"high":85.98,"low":85.13,"open":85.36,"volume":3266300},{"timestamp":1367242200,"date":"2013-04-29","index":3385,"close":86.27,"high":86.46,"low":85.6,"open":85.77,"volume":3000300},{"timestamp":1367328600,"date":"2013-04-30","index":3386,"close":85.84,"high":86.39,"low":85.61,"open":86.39,"volume":4296400},{"timestamp":1367415000,"date":"2013-05-01","index":3387,"close":84.82,"high":85.9,"low":84.65,"open":85.82,"volume":3372200},{"timestamp":1367501400,"date":"2013-05-02","index":3388,"close":85.33,"high":85.45,"low":84.8,"open":84.83,"volume":3566400},{"timestamp":1367587800,"date":"2013-05-03","index":3389,"close":86.09,"high":86.48,"low":85.8,"open":85.93,"volume":3471700},{"timestamp":1367847000,"date":"2013-05-06","index":3390,"close":87.04,"high":87.55,"low":86.07,"open":86.13,"volume":3259000},{"timestamp":1367933400,"date":"2013-05-07","index":3391,"close":88.66,"high":88.95,"low":87.31,"open":87.43,"volume":4853800},{"timestamp":1368019800,"date":"2013-05-08","index":3392,"close":89.03,"high":89.96,"low":87.84,"open":88.39,"volume":6309100},{"timestamp":1368106200,"date":"2013-05-09","index":3393,"close":88.23,"high":89,"low":88.03,"open":88.5,"volume":4937000}]},{"date":"2013-01-31","estimated":1.38,"reported":1.32,"pre":[{"timestamp":1358260200,"date":"2013-01-15","index":3314,"close":79.33,"high":79.4,"low":78.58,"open":78.74,"volume":3562200},{"timestamp":1358346600,"date":"2013-01-16","index":3315,"close":79.66,"high":79.71,"low":79,"open":79.05,"volume":3018700},{"timestamp":1358433000,"date":"2013-01-17","index":3316,"close":79.79,"high":80.05,"low":79.6,"open":79.81,"volume":3076500},{"timestamp":1358519400,"date":"2013-01-18","index":3317,"close":80.25,"high":80.31,"low":79.31,"open":79.95,"volume":5850000},{"timestamp":1358865000,"date":"2013-01-22","index":3318,"close":80.68,"high":80.69,"low":79.9,"open":79.95,"volume":3310000},{"timestamp":1358951400,"date":"2013-01-23","index":3319,"close":80.34,"high":80.88,"low":80.22,"open":80.36,"volume":3029500},{"timestamp":1359037800,"date":"2013-01-24","index":3320,"close":82.14,"high":82.49,"low":80.8,"open":80.96,"volume":6434300},{"timestamp":1359124200,"date":"2013-01-25","index":3321,"close":82.45,"high":82.76,"low":81.84,"open":82.39,"volume":4211300},{"timestamp":1359383400,"date":"2013-01-28","index":3322,"close":82.51,"high":82.75,"low":81.86,"open":82.62,"volume":3083800},{"timestamp":1359469800,"date":"2013-01-29","index":3323,"close":82.21,"high":82.5,"low":82.04,"open":82.42,"volume":4021600},{"timestamp":1359556200,"date":"2013-01-30","index":3324,"close":81.23,"high":82.17,"low":81.2,"open":81.94,"volume":3877000}],"post":[{"timestamp":1359642600,"date":"2013-01-31","index":3325,"close":79.29,"high":80.83,"low":79.25,"open":79.75,"volume":9502800},{"timestamp":1359729000,"date":"2013-02-01","index":3326,"close":79.97,"high":80,"low":79,"open":79.2,"volume":5220500},{"timestamp":1359988200,"date":"2013-02-04","index":3327,"close":79.91,"high":80.25,"low":79.51,"open":79.61,"volume":4074200},{"timestamp":1360074600,"date":"2013-02-05","index":3328,"close":80.8,"high":80.96,"low":80.04,"open":80.24,"volume":3394100},{"timestamp":1360161000,"date":"2013-02-06","index":3329,"close":80.91,"high":80.96,"low":80.28,"open":80.42,"volume":3733500},{"timestamp":1360247400,"date":"2013-02-07","index":3330,"close":81.8,"high":81.81,"low":80.67,"open":80.86,"volume":4602400},{"timestamp":1360333800,"date":"2013-02-08","index":3331,"close":82.38,"high":82.46,"low":81.66,"open":81.75,"volume":3805400},{"timestamp":1360593000,"date":"2013-02-11","index":3332,"close":82.69,"high":82.73,"low":82.11,"open":82.11,"volume":3063900},{"timestamp":1360679400,"date":"2013-02-12","index":3333,"close":82.31,"high":83.08,"low":82.23,"open":83.07,"volume":3941800},{"timestamp":1360765800,"date":"2013-02-13","index":3334,"close":82.5,"high":82.69,"low":82.39,"open":82.44,"volume":2926400},{"timestamp":1360852200,"date":"2013-02-14","index":3335,"close":82.69,"high":82.83,"low":81.89,"open":82.19,"volume":3761400}]},{"date":"2012-10-23","estimated":1.06,"reported":1.06,"pre":[{"timestamp":1349703000,"date":"2012-10-08","index":3248,"close":73.76,"high":73.88,"low":72.75,"open":73.07,"volume":2949500},{"timestamp":1349789400,"date":"2012-10-09","index":3249,"close":73.02,"high":74,"low":72.92,"open":73.88,"volume":2328800},{"timestamp":1349875800,"date":"2012-10-10","index":3250,"close":72.26,"high":73.88,"low":72.24,"open":73.83,"volume":4014900},{"timestamp":1349962200,"date":"2012-10-11","index":3251,"close":72.3,"high":73.08,"low":72.26,"open":72.91,"volume":3006700},{"timestamp":1350048600,"date":"2012-10-12","index":3252,"close":72.11,"high":72.85,"low":71.98,"open":72.57,"volume":2335800},{"timestamp":1350307800,"date":"2012-10-15","index":3253,"close":72.59,"high":72.82,"low":72.15,"open":72.2,"volume":2407000},{"timestamp":1350394200,"date":"2012-10-16","index":3254,"close":73.11,"high":73.39,"low":72.3,"open":72.42,"volume":2755500},{"timestamp":1350480600,"date":"2012-10-17","index":3255,"close":73.29,"high":73.44,"low":72.92,"open":73.32,"volume":2913500},{"timestamp":1350567000,"date":"2012-10-18","index":3256,"close":73.61,"high":73.88,"low":73.11,"open":73.31,"volume":3003900},{"timestamp":1350653400,"date":"2012-10-19","index":3257,"close":72.3,"high":73.46,"low":71.91,"open":73.03,"volume":5469900},{"timestamp":1350912600,"date":"2012-10-22","index":3258,"close":71.56,"high":72.13,"low":71.02,"open":72.04,"volume":6481900}],"post":[{"timestamp":1350999000,"date":"2012-10-23","index":3259,"close":73.73,"high":74.14,"low":72.76,"open":73.21,"volume":8209600},{"timestamp":1351085400,"date":"2012-10-24","index":3260,"close":73.12,"high":74.06,"low":72.99,"open":73.97,"volume":3894200},{"timestamp":1351171800,"date":"2012-10-25","index":3261,"close":73.2,"high":73.44,"low":72.88,"open":73.41,"volume":3080100},{"timestamp":1351258200,"date":"2012-10-26","index":3262,"close":73.02,"high":73.57,"low":72.75,"open":73.39,"volume":3044500},{"timestamp":1351690200,"date":"2012-10-31","index":3263,"close":73.25,"high":74.1,"low":73,"open":73.45,"volume":3002000},{"timestamp":1351776600,"date":"2012-11-01","index":3264,"close":73.9,"high":74.12,"low":73.05,"open":73.38,"volume":3674900},{"timestamp":1351863000,"date":"2012-11-02","index":3265,"close":73.48,"high":74.5,"low":73.39,"open":74.23,"volume":3158800},{"timestamp":1352125800,"date":"2012-11-05","index":3266,"close":73.45,"high":73.62,"low":73.23,"open":73.55,"volume":3312700},{"timestamp":1352212200,"date":"2012-11-06","index":3267,"close":73.57,"high":74.18,"low":73.2,"open":73.67,"volume":3832500},{"timestamp":1352298600,"date":"2012-11-07","index":3268,"close":73,"high":73.82,"low":72.3,"open":73.82,"volume":3866200},{"timestamp":1352385000,"date":"2012-11-08","index":3269,"close":72.59,"high":73.4,"low":72.5,"open":72.56,"volume":3695100}]},{"date":"2012-07-24","estimated":1.17,"reported":1.15,"pre":[{"timestamp":1341840600,"date":"2012-07-09","index":3184,"close":79.2,"high":79.57,"low":78.92,"open":79.28,"volume":2357600},{"timestamp":1341927000,"date":"2012-07-10","index":3185,"close":78.58,"high":79.67,"low":78.16,"open":79.64,"volume":3230600},{"timestamp":1342013400,"date":"2012-07-11","index":3186,"close":78.88,"high":79.11,"low":78.32,"open":78.67,"volume":3768800},{"timestamp":1342099800,"date":"2012-07-12","index":3187,"close":78.59,"high":79.1,"low":77.88,"open":78.6,"volume":3637000},{"timestamp":1342186200,"date":"2012-07-13","index":3188,"close":79.44,"high":79.74,"low":78.5,"open":78.5,"volume":3462400},{"timestamp":1342445400,"date":"2012-07-16","index":3189,"close":79.17,"high":79.62,"low":78.95,"open":79.62,"volume":2634100},{"timestamp":1342531800,"date":"2012-07-17","index":3190,"close":79.33,"high":79.5,"low":78.36,"open":79.44,"volume":2981500},{"timestamp":1342618200,"date":"2012-07-18","index":3191,"close":80.21,"high":80.53,"low":79,"open":79.01,"volume":3722000},{"timestamp":1342704600,"date":"2012-07-19","index":3192,"close":79.97,"high":80.4,"low":79.67,"open":80.1,"volume":3199200},{"timestamp":1342791000,"date":"2012-07-20","index":3193,"close":78.45,"high":79.8,"low":78.34,"open":79.8,"volume":4664000},{"timestamp":1343050200,"date":"2012-07-23","index":3194,"close":77.95,"high":78.15,"low":76.39,"open":77.82,"volume":4214400}],"post":[{"timestamp":1343136600,"date":"2012-07-24","index":3195,"close":74.34,"high":76.75,"low":73.51,"open":75.24,"volume":12643000},{"timestamp":1343223000,"date":"2012-07-25","index":3196,"close":74.27,"high":74.95,"low":73.77,"open":74.27,"volume":4243700},{"timestamp":1343309400,"date":"2012-07-26","index":3197,"close":74.87,"high":75.71,"low":74.53,"open":75.22,"volume":4626400},{"timestamp":1343395800,"date":"2012-07-27","index":3198,"close":76,"high":76.46,"low":75.1,"open":75.23,"volume":3446900},{"timestamp":1343655000,"date":"2012-07-30","index":3199,"close":76.23,"high":76.36,"low":75.59,"open":75.93,"volume":2770100},{"timestamp":1343741400,"date":"2012-07-31","index":3200,"close":75.61,"high":76.24,"low":75.54,"open":76.09,"volume":2815200},{"timestamp":1343827800,"date":"2012-08-01","index":3201,"close":75.15,"high":76,"low":74.78,"open":75.81,"volume":3493000},{"timestamp":1343914200,"date":"2012-08-02","index":3202,"close":75,"high":75.3,"low":74.07,"open":74.94,"volume":3111800},{"timestamp":1344000600,"date":"2012-08-03","index":3203,"close":75.76,"high":76.5,"low":75.69,"open":75.83,"volume":2844400},{"timestamp":1344259800,"date":"2012-08-06","index":3204,"close":75.62,"high":76.4,"low":75.59,"open":75.99,"volume":2104600},{"timestamp":1344346200,"date":"2012-08-07","index":3205,"close":76.09,"high":76.25,"low":75.79,"open":76.03,"volume":2156600}]},{"date":"2012-04-26","estimated":1.02,"reported":1,"pre":[{"timestamp":1334151000,"date":"2012-04-11","index":3123,"close":78.79,"high":79.49,"low":78.72,"open":78.93,"volume":3998400},{"timestamp":1334237400,"date":"2012-04-12","index":3124,"close":79.42,"high":79.61,"low":78.74,"open":78.94,"volume":4016100},{"timestamp":1334323800,"date":"2012-04-13","index":3125,"close":79.56,"high":79.7,"low":78.62,"open":79.29,"volume":3945000},{"timestamp":1334583000,"date":"2012-04-16","index":3126,"close":79.56,"high":79.88,"low":79.1,"open":79.78,"volume":3212400},{"timestamp":1334669400,"date":"2012-04-17","index":3127,"close":80.3,"high":80.65,"low":79.77,"open":79.83,"volume":3541700},{"timestamp":1334755800,"date":"2012-04-18","index":3128,"close":80.49,"high":80.97,"low":79.94,"open":80.1,"volume":3696500},{"timestamp":1334842200,"date":"2012-04-19","index":3129,"close":79.86,"high":80.64,"low":79.41,"open":80.58,"volume":3471400},{"timestamp":1334928600,"date":"2012-04-20","index":3130,"close":80.27,"high":80.53,"low":79.29,"open":79.99,"volume":4216000},{"timestamp":1335187800,"date":"2012-04-23","index":3131,"close":79.03,"high":80.06,"low":78.47,"open":80.06,"volume":4307900},{"timestamp":1335274200,"date":"2012-04-24","index":3132,"close":79.46,"high":80.14,"low":79.16,"open":79.3,"volume":2874800},{"timestamp":1335360600,"date":"2012-04-25","index":3133,"close":79.65,"high":80.09,"low":79.43,"open":79.94,"volume":3318200}],"post":[{"timestamp":1335447000,"date":"2012-04-26","index":3134,"close":78.25,"high":78.29,"low":76.56,"open":77.58,"volume":8120500},{"timestamp":1335533400,"date":"2012-04-27","index":3135,"close":78.44,"high":78.99,"low":77.97,"open":78.41,"volume":3788600},{"timestamp":1335792600,"date":"2012-04-30","index":3136,"close":78.14,"high":78.75,"low":77.9,"open":78.25,"volume":2405100},{"timestamp":1335879000,"date":"2012-05-01","index":3137,"close":78.47,"high":78.91,"low":77.96,"open":78.14,"volume":3313400},{"timestamp":1335965400,"date":"2012-05-02","index":3138,"close":78.42,"high":78.62,"low":78.06,"open":78.27,"volume":4227400},{"timestamp":1336051800,"date":"2012-05-03","index":3139,"close":78.07,"high":78.64,"low":78.06,"open":78.48,"volume":3025300},{"timestamp":1336138200,"date":"2012-05-04","index":3140,"close":77.73,"high":78.25,"low":77.24,"open":77.9,"volume":3991500},{"timestamp":1336397400,"date":"2012-05-07","index":3141,"close":77.8,"high":78.37,"low":77.23,"open":77.35,"volume":2953900},{"timestamp":1336483800,"date":"2012-05-08","index":3142,"close":77.66,"high":77.94,"low":77.41,"open":77.53,"volume":6463400},{"timestamp":1336570200,"date":"2012-05-09","index":3143,"close":77.15,"high":77.57,"low":76.71,"open":77.2,"volume":3984600},{"timestamp":1336656600,"date":"2012-05-10","index":3144,"close":76.61,"high":77.72,"low":76.49,"open":77.47,"volume":2984900}]},{"date":"2012-01-31","estimated":1.26,"reported":1.28,"pre":[{"timestamp":1326465000,"date":"2012-01-13","index":3063,"close":74.16,"high":74.27,"low":73,"open":73.19,"volume":5020600},{"timestamp":1326810600,"date":"2012-01-17","index":3064,"close":74.2,"high":74.75,"low":73.9,"open":74.64,"volume":4093200},{"timestamp":1326897000,"date":"2012-01-18","index":3065,"close":74.93,"high":75.14,"low":74.09,"open":74.27,"volume":4578400},{"timestamp":1326983400,"date":"2012-01-19","index":3066,"close":75.31,"high":75.58,"low":74.97,"open":74.97,"volume":4714100},{"timestamp":1327069800,"date":"2012-01-20","index":3067,"close":75.42,"high":75.61,"low":75,"open":75.31,"volume":5051000},{"timestamp":1327329000,"date":"2012-01-23","index":3068,"close":75.13,"high":75.49,"low":74.68,"open":75.45,"volume":3198600},{"timestamp":1327415400,"date":"2012-01-24","index":3069,"close":75,"high":75.09,"low":74.46,"open":74.67,"volume":3577700},{"timestamp":1327501800,"date":"2012-01-25","index":3070,"close":75.62,"high":75.75,"low":74.6,"open":74.76,"volume":4219800},{"timestamp":1327588200,"date":"2012-01-26","index":3071,"close":75.84,"high":76.39,"low":75.56,"open":75.69,"volume":4011600},{"timestamp":1327674600,"date":"2012-01-27","index":3072,"close":76.04,"high":76.51,"low":75.62,"open":75.89,"volume":4284000},{"timestamp":1327933800,"date":"2012-01-30","index":3073,"close":76.15,"high":76.41,"low":75.5,"open":75.55,"volume":4318400}],"post":[{"timestamp":1328020200,"date":"2012-01-31","index":3074,"close":75.65,"high":76.93,"low":74.84,"open":76.54,"volume":6997700},{"timestamp":1328106600,"date":"2012-02-01","index":3075,"close":76.78,"high":77.18,"low":75.75,"open":76.37,"volume":7305600},{"timestamp":1328193000,"date":"2012-02-02","index":3076,"close":76.38,"high":77.16,"low":76.27,"open":76.98,"volume":3043100},{"timestamp":1328279400,"date":"2012-02-03","index":3077,"close":76.7,"high":77.34,"low":76.64,"open":77.08,"volume":4149200},{"timestamp":1328538600,"date":"2012-02-06","index":3078,"close":76.92,"high":77.04,"low":76.53,"open":76.53,"volume":3922300},{"timestamp":1328625000,"date":"2012-02-07","index":3079,"close":77.29,"high":77.55,"low":76.34,"open":76.56,"volume":5027900},{"timestamp":1328711400,"date":"2012-02-08","index":3080,"close":76.92,"high":77.3,"low":76.75,"open":77.18,"volume":3262300},{"timestamp":1328797800,"date":"2012-02-09","index":3081,"close":76.57,"high":77.03,"low":76.25,"open":76.85,"volume":3848700},{"timestamp":1328884200,"date":"2012-02-10","index":3082,"close":76.69,"high":76.76,"low":75.97,"open":76.1,"volume":3620600},{"timestamp":1329143400,"date":"2012-02-13","index":3083,"close":77.16,"high":77.26,"low":76.52,"open":76.96,"volume":3115800},{"timestamp":1329229800,"date":"2012-02-14","index":3084,"close":77.11,"high":77.22,"low":76.65,"open":77.03,"volume":2918600}]},{"date":"2011-10-25","estimated":1.05,"reported":1.06,"pre":[{"timestamp":1318253400,"date":"2011-10-10","index":2997,"close":67.86,"high":67.86,"low":67.11,"open":67.5,"volume":3491000},{"timestamp":1318339800,"date":"2011-10-11","index":2998,"close":67.95,"high":68.15,"low":67.26,"open":67.43,"volume":2737400},{"timestamp":1318426200,"date":"2011-10-12","index":2999,"close":68.56,"high":69.32,"low":68.24,"open":68.25,"volume":4852400},{"timestamp":1318512600,"date":"2011-10-13","index":3000,"close":68.09,"high":68.4,"low":67.75,"open":68.01,"volume":3312000},{"timestamp":1318599000,"date":"2011-10-14","index":3001,"close":68.96,"high":69.29,"low":68.3,"open":68.94,"volume":3865700},{"timestamp":1318858200,"date":"2011-10-17","index":3002,"close":68.01,"high":69.2,"low":67.79,"open":68.54,"volume":3773300},{"timestamp":1318944600,"date":"2011-10-18","index":3003,"close":69.25,"high":69.93,"low":67.61,"open":67.96,"volume":4269500},{"timestamp":1319031000,"date":"2011-10-19","index":3004,"close":68.82,"high":69.71,"low":68.51,"open":69.3,"volume":3320800},{"timestamp":1319117400,"date":"2011-10-20","index":3005,"close":69.2,"high":69.76,"low":68.15,"open":68.96,"volume":3581700},{"timestamp":1319203800,"date":"2011-10-21","index":3006,"close":70.06,"high":70.71,"low":69.51,"open":69.86,"volume":7502600},{"timestamp":1319463000,"date":"2011-10-24","index":3007,"close":70.87,"high":71.64,"low":70.21,"open":70.34,"volume":6009000}],"post":[{"timestamp":1319549400,"date":"2011-10-25","index":3008,"close":69.35,"high":70,"low":68.22,"open":69.3,"volume":6197000},{"timestamp":1319635800,"date":"2011-10-26","index":3009,"close":69.38,"high":70.2,"low":68.25,"open":69.5,"volume":5992600},{"timestamp":1319722200,"date":"2011-10-27","index":3010,"close":71.55,"high":72,"low":70.34,"open":70.77,"volume":5827200},{"timestamp":1319808600,"date":"2011-10-28","index":3011,"close":71.49,"high":72.04,"low":71.12,"open":71.17,"volume":3817900},{"timestamp":1320067800,"date":"2011-10-31","index":3012,"close":70.24,"high":71.21,"low":70.22,"open":70.73,"volume":3634400},{"timestamp":1320154200,"date":"2011-11-01","index":3013,"close":68.6,"high":69.7,"low":68.34,"open":69.2,"volume":5585000},{"timestamp":1320240600,"date":"2011-11-02","index":3014,"close":69.35,"high":70,"low":68.73,"open":69.47,"volume":3443700},{"timestamp":1320327000,"date":"2011-11-03","index":3015,"close":70.56,"high":70.8,"low":69.18,"open":69.88,"volume":3802200},{"timestamp":1320413400,"date":"2011-11-04","index":3016,"close":69.99,"high":70.19,"low":69.02,"open":70.06,"volume":4583400},{"timestamp":1320676200,"date":"2011-11-07","index":3017,"close":70.46,"high":70.74,"low":69.36,"open":69.88,"volume":3150800},{"timestamp":1320762600,"date":"2011-11-08","index":3018,"close":71.55,"high":71.67,"low":70.37,"open":70.65,"volume":4106500}]},{"date":"2011-07-26","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":2933,"close":73.74,"high":74.16,"low":73.21,"open":74.15,"volume":3704100},{"timestamp":1310477400,"date":"2011-07-12","index":2934,"close":73.25,"high":74.07,"low":73.17,"open":73.5,"volume":3836900},{"timestamp":1310563800,"date":"2011-07-13","index":2935,"close":73.42,"high":74.15,"low":73.21,"open":73.65,"volume":2704700},{"timestamp":1310650200,"date":"2011-07-14","index":2936,"close":73.36,"high":74.02,"low":72.96,"open":73.41,"volume":3552200},{"timestamp":1310736600,"date":"2011-07-15","index":2937,"close":73.08,"high":73.65,"low":72.33,"open":73.65,"volume":4210000},{"timestamp":1310995800,"date":"2011-07-18","index":2938,"close":72.42,"high":73,"low":72.14,"open":72.91,"volume":3337600},{"timestamp":1311082200,"date":"2011-07-19","index":2939,"close":73.4,"high":73.52,"low":72.71,"open":72.84,"volume":3096000},{"timestamp":1311168600,"date":"2011-07-20","index":2940,"close":73.52,"high":73.74,"low":73.15,"open":73.47,"volume":2692300},{"timestamp":1311255000,"date":"2011-07-21","index":2941,"close":74.4,"high":74.99,"low":73.77,"open":73.84,"volume":4600800},{"timestamp":1311341400,"date":"2011-07-22","index":2942,"close":74.16,"high":74.67,"low":73.96,"open":74.24,"volume":2886800},{"timestamp":1311600600,"date":"2011-07-25","index":2943,"close":74.05,"high":74.39,"low":73.23,"open":73.56,"volume":3452300}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":2944,"close":71.59,"high":72.39,"low":69.62,"open":72.34,"volume":12590500},{"timestamp":1311773400,"date":"2011-07-27","index":2945,"close":70.21,"high":71.18,"low":69.91,"open":71.14,"volume":7097100},{"timestamp":1311859800,"date":"2011-07-28","index":2946,"close":69.14,"high":70.6,"low":68.97,"open":70.21,"volume":7355600},{"timestamp":1311946200,"date":"2011-07-29","index":2947,"close":69.22,"high":69.68,"low":68.36,"open":68.64,"volume":6237100},{"timestamp":1312205400,"date":"2011-08-01","index":2948,"close":67.62,"high":69.86,"low":67,"open":69.86,"volume":8837400},{"timestamp":1312291800,"date":"2011-08-02","index":2949,"close":66.28,"high":67.4,"low":66.21,"open":67.18,"volume":7928900},{"timestamp":1312378200,"date":"2011-08-03","index":2950,"close":67.26,"high":67.49,"low":66.05,"open":66.4,"volume":6849000},{"timestamp":1312464600,"date":"2011-08-04","index":2951,"close":65.23,"high":66.81,"low":65.2,"open":66.48,"volume":8060900},{"timestamp":1312551000,"date":"2011-08-05","index":2952,"close":65.69,"high":66.97,"low":64.4,"open":66.17,"volume":10325100},{"timestamp":1312810200,"date":"2011-08-08","index":2953,"close":62.4,"high":65.75,"low":61.95,"open":64.18,"volume":13977300},{"timestamp":1312896600,"date":"2011-08-09","index":2954,"close":64.1,"high":64.21,"low":60.74,"open":62.13,"volume":13460000}]},{"date":"2011-04-26","estimated":0.85,"reported":0.88,"pre":[{"timestamp":1302269400,"date":"2011-04-08","index":2870,"close":73.25,"high":74.13,"low":72.84,"open":74.11,"volume":4208900},{"timestamp":1302528600,"date":"2011-04-11","index":2871,"close":73.21,"high":73.3,"low":72.55,"open":73.13,"volume":3487800},{"timestamp":1302615000,"date":"2011-04-12","index":2872,"close":73.23,"high":73.85,"low":72.76,"open":72.76,"volume":3184300},{"timestamp":1302701400,"date":"2011-04-13","index":2873,"close":72.61,"high":73.52,"low":72.32,"open":73.46,"volume":3639300},{"timestamp":1302787800,"date":"2011-04-14","index":2874,"close":72.41,"high":72.97,"low":72.12,"open":72.29,"volume":3412500},{"timestamp":1302874200,"date":"2011-04-15","index":2875,"close":72.71,"high":72.96,"low":72.35,"open":72.6,"volume":3606700},{"timestamp":1303133400,"date":"2011-04-18","index":2876,"close":71.92,"high":72.04,"low":71.48,"open":71.81,"volume":3448700},{"timestamp":1303219800,"date":"2011-04-19","index":2877,"close":71.98,"high":72.15,"low":71.69,"open":71.85,"volume":2705300},{"timestamp":1303306200,"date":"2011-04-20","index":2878,"close":72.71,"high":73.42,"low":72.39,"open":72.75,"volume":3003300},{"timestamp":1303392600,"date":"2011-04-21","index":2879,"close":73.17,"high":73.5,"low":72.78,"open":72.98,"volume":2613600},{"timestamp":1303738200,"date":"2011-04-25","index":2880,"close":73.64,"high":74.09,"low":72.82,"open":73.08,"volume":3831100}],"post":[{"timestamp":1303824600,"date":"2011-04-26","index":2881,"close":74.3,"high":75,"low":74.04,"open":74.92,"volume":4294800},{"timestamp":1303911000,"date":"2011-04-27","index":2882,"close":74.27,"high":74.65,"low":73.68,"open":74.64,"volume":3410700},{"timestamp":1303997400,"date":"2011-04-28","index":2883,"close":74.81,"high":74.99,"low":73.99,"open":73.99,"volume":2885200},{"timestamp":1304083800,"date":"2011-04-29","index":2884,"close":74.97,"high":75.34,"low":74.62,"open":74.85,"volume":4400000},{"timestamp":1304343000,"date":"2011-05-02","index":2885,"close":74.87,"high":75.58,"low":74.5,"open":75.34,"volume":2452700},{"timestamp":1304429400,"date":"2011-05-03","index":2886,"close":75.09,"high":75.24,"low":74.5,"open":74.66,"volume":3481700},{"timestamp":1304515800,"date":"2011-05-04","index":2887,"close":74.25,"high":75.24,"low":73.74,"open":74.97,"volume":4214700},{"timestamp":1304602200,"date":"2011-05-05","index":2888,"close":73.96,"high":74.93,"low":73.58,"open":73.75,"volume":5406300},{"timestamp":1304688600,"date":"2011-05-06","index":2889,"close":74.1,"high":74.95,"low":74,"open":74.9,"volume":3976200},{"timestamp":1304947800,"date":"2011-05-09","index":2890,"close":73.7,"high":74.06,"low":73.58,"open":74.01,"volume":3403200},{"timestamp":1305034200,"date":"2011-05-10","index":2891,"close":74.37,"high":74.71,"low":73.86,"open":73.86,"volume":2871700}]},{"date":"2011-02-01","estimated":1.05,"reported":1.08,"pre":[{"timestamp":1295015400,"date":"2011-01-14","index":2812,"close":72.48,"high":72.87,"low":72.03,"open":72.06,"volume":2422900},{"timestamp":1295361000,"date":"2011-01-18","index":2813,"close":73.02,"high":73.2,"low":72.65,"open":72.7,"volume":4370800},{"timestamp":1295447400,"date":"2011-01-19","index":2814,"close":72.18,"high":73.09,"low":71.79,"open":72.9,"volume":3354500},{"timestamp":1295533800,"date":"2011-01-20","index":2815,"close":72.66,"high":72.85,"low":71.98,"open":72.39,"volume":4188200},{"timestamp":1295620200,"date":"2011-01-21","index":2816,"close":72.89,"high":73.09,"low":72.45,"open":73.02,"volume":4601400},{"timestamp":1295879400,"date":"2011-01-24","index":2817,"close":73.21,"high":73.25,"low":72.44,"open":72.77,"volume":3255700},{"timestamp":1295965800,"date":"2011-01-25","index":2818,"close":72.83,"high":73.4,"low":72.46,"open":73.18,"volume":3820100},{"timestamp":1296052200,"date":"2011-01-26","index":2819,"close":72.87,"high":73.3,"low":72.48,"open":73.03,"volume":2825700},{"timestamp":1296138600,"date":"2011-01-27","index":2820,"close":72.91,"high":73.4,"low":72.45,"open":73.15,"volume":3096100},{"timestamp":1296225000,"date":"2011-01-28","index":2821,"close":70.73,"high":72.96,"low":70.64,"open":72.93,"volume":5646400},{"timestamp":1296484200,"date":"2011-01-31","index":2822,"close":71.62,"high":71.66,"low":70.35,"open":70.81,"volume":5369500}],"post":[{"timestamp":1296570600,"date":"2011-02-01","index":2823,"close":74.59,"high":75.19,"low":73.78,"open":74,"volume":12457000},{"timestamp":1296657000,"date":"2011-02-02","index":2824,"close":74.04,"high":74.84,"low":73.9,"open":74.78,"volume":4992300},{"timestamp":1296743400,"date":"2011-02-03","index":2825,"close":74.29,"high":74.56,"low":73.9,"open":74.02,"volume":4063600},{"timestamp":1296829800,"date":"2011-02-04","index":2826,"close":74.34,"high":74.6,"low":73.6,"open":74.46,"volume":2959000},{"timestamp":1297089000,"date":"2011-02-07","index":2827,"close":74.25,"high":74.44,"low":73.55,"open":74.25,"volume":4781300},{"timestamp":1297175400,"date":"2011-02-08","index":2828,"close":74.47,"high":74.58,"low":73.84,"open":74.11,"volume":2959400},{"timestamp":1297261800,"date":"2011-02-09","index":2829,"close":74.58,"high":74.58,"low":73.46,"open":74.19,"volume":3056400},{"timestamp":1297348200,"date":"2011-02-10","index":2830,"close":74.77,"high":75,"low":73.56,"open":73.69,"volume":5216900},{"timestamp":1297434600,"date":"2011-02-11","index":2831,"close":75.32,"high":75.63,"low":74.39,"open":74.65,"volume":4248300},{"timestamp":1297693800,"date":"2011-02-14","index":2832,"close":74.8,"high":75.32,"low":74.59,"open":75.1,"volume":3273900},{"timestamp":1297780200,"date":"2011-02-15","index":2833,"close":74.8,"high":75.19,"low":74.19,"open":74.78,"volume":3874900}]},{"date":"2010-10-21","estimated":0.88,"reported":0.93,"pre":[{"timestamp":1286371800,"date":"2010-10-06","index":2742,"close":67.81,"high":68.15,"low":67.7,"open":68,"volume":3600600},{"timestamp":1286458200,"date":"2010-10-07","index":2743,"close":67.37,"high":68.28,"low":67.02,"open":68.19,"volume":3442600},{"timestamp":1286544600,"date":"2010-10-08","index":2744,"close":67.53,"high":67.75,"low":66.92,"open":67.56,"volume":4287200},{"timestamp":1286803800,"date":"2010-10-11","index":2745,"close":67.35,"high":67.6,"low":66.96,"open":67.45,"volume":2811700},{"timestamp":1286890200,"date":"2010-10-12","index":2746,"close":67.24,"high":67.45,"low":66.26,"open":67.1,"volume":3010600},{"timestamp":1286976600,"date":"2010-10-13","index":2747,"close":68.66,"high":69.45,"low":67.73,"open":67.91,"volume":8406100},{"timestamp":1287063000,"date":"2010-10-14","index":2748,"close":69.4,"high":69.4,"low":68.53,"open":68.55,"volume":5099000},{"timestamp":1287149400,"date":"2010-10-15","index":2749,"close":69.31,"high":69.91,"low":69,"open":69.71,"volume":5733000},{"timestamp":1287408600,"date":"2010-10-18","index":2750,"close":69.5,"high":69.75,"low":68.73,"open":69.44,"volume":3982700},{"timestamp":1287495000,"date":"2010-10-19","index":2751,"close":68.74,"high":69.09,"low":67.69,"open":68.83,"volume":4388600},{"timestamp":1287581400,"date":"2010-10-20","index":2752,"close":69.65,"high":69.89,"low":68.74,"open":68.74,"volume":4773000}],"post":[{"timestamp":1287667800,"date":"2010-10-21","index":2753,"close":69.59,"high":70,"low":68.61,"open":69.95,"volume":6172200},{"timestamp":1287754200,"date":"2010-10-22","index":2754,"close":69.83,"high":69.95,"low":69.12,"open":69.61,"volume":2969600},{"timestamp":1288013400,"date":"2010-10-25","index":2755,"close":69.32,"high":69.99,"low":69.25,"open":69.94,"volume":4036000},{"timestamp":1288099800,"date":"2010-10-26","index":2756,"close":69.42,"high":69.63,"low":68.67,"open":69.04,"volume":2869300},{"timestamp":1288186200,"date":"2010-10-27","index":2757,"close":67.98,"high":69.1,"low":67.45,"open":68.94,"volume":5400400},{"timestamp":1288272600,"date":"2010-10-28","index":2758,"close":67.66,"high":68.4,"low":66.97,"open":68.25,"volume":5237100},{"timestamp":1288359000,"date":"2010-10-29","index":2759,"close":67.34,"high":67.54,"low":67,"open":67.46,"volume":4329100},{"timestamp":1288618200,"date":"2010-11-01","index":2760,"close":67.34,"high":68.03,"low":66.93,"open":67.38,"volume":2841000},{"timestamp":1288704600,"date":"2010-11-02","index":2761,"close":68.3,"high":68.54,"low":67.91,"open":67.98,"volume":3069000},{"timestamp":1288791000,"date":"2010-11-03","index":2762,"close":68.63,"high":68.7,"low":67.7,"open":68.31,"volume":2704500},{"timestamp":1288877400,"date":"2010-11-04","index":2763,"close":69.37,"high":69.64,"low":68.68,"open":69.09,"volume":4203400}]},{"date":"2010-07-22","estimated":0.77,"reported":0.84,"pre":[{"timestamp":1278509400,"date":"2010-07-07","index":2678,"close":59.47,"high":59.62,"low":57.28,"open":57.28,"volume":6372400},{"timestamp":1278595800,"date":"2010-07-08","index":2679,"close":59.96,"high":60.38,"low":59.26,"open":59.83,"volume":4122500},{"timestamp":1278682200,"date":"2010-07-09","index":2680,"close":60.06,"high":60.29,"low":59.55,"open":60,"volume":2700000},{"timestamp":1278941400,"date":"2010-07-12","index":2681,"close":60.02,"high":60.5,"low":59.44,"open":60.39,"volume":3555100},{"timestamp":1279027800,"date":"2010-07-13","index":2682,"close":61.3,"high":61.65,"low":60.66,"open":60.69,"volume":5123400},{"timestamp":1279114200,"date":"2010-07-14","index":2683,"close":61.76,"high":62.34,"low":61.25,"open":61.25,"volume":4290000},{"timestamp":1279200600,"date":"2010-07-15","index":2684,"close":61.34,"high":61.85,"low":60.42,"open":61.81,"volume":3607000},{"timestamp":1279287000,"date":"2010-07-16","index":2685,"close":59.68,"high":61.29,"low":59.45,"open":60.99,"volume":6274700},{"timestamp":1279546200,"date":"2010-07-19","index":2686,"close":60.46,"high":60.64,"low":59.23,"open":59.85,"volume":4435000},{"timestamp":1279632600,"date":"2010-07-20","index":2687,"close":60.88,"high":60.95,"low":59.27,"open":59.86,"volume":3071100},{"timestamp":1279719000,"date":"2010-07-21","index":2688,"close":60.01,"high":61.44,"low":59.37,"open":61.44,"volume":4417600}],"post":[{"timestamp":1279805400,"date":"2010-07-22","index":2689,"close":63.15,"high":64.31,"low":62.6,"open":63,"volume":11500700},{"timestamp":1279891800,"date":"2010-07-23","index":2690,"close":63.67,"high":64,"low":62.9,"open":63.36,"volume":4716200},{"timestamp":1280151000,"date":"2010-07-26","index":2691,"close":64.88,"high":65,"low":64.17,"open":64.72,"volume":4998000},{"timestamp":1280237400,"date":"2010-07-27","index":2692,"close":64.66,"high":65.25,"low":64.55,"open":65.06,"volume":4474000},{"timestamp":1280323800,"date":"2010-07-28","index":2693,"close":64.8,"high":65.29,"low":64.28,"open":64.6,"volume":4010300},{"timestamp":1280410200,"date":"2010-07-29","index":2694,"close":64.39,"high":65.32,"low":64.15,"open":65.1,"volume":3781200},{"timestamp":1280496600,"date":"2010-07-30","index":2695,"close":65,"high":65.35,"low":63.64,"open":63.95,"volume":5191500},{"timestamp":1280755800,"date":"2010-08-02","index":2696,"close":66.6,"high":66.65,"low":65.22,"open":65.73,"volume":5489500},{"timestamp":1280842200,"date":"2010-08-03","index":2697,"close":66.6,"high":66.76,"low":65.81,"open":66.48,"volume":5170600},{"timestamp":1280928600,"date":"2010-08-04","index":2698,"close":67.38,"high":67.7,"low":66.57,"open":66.68,"volume":4940100},{"timestamp":1281015000,"date":"2010-08-05","index":2699,"close":67.42,"high":67.72,"low":66.62,"open":66.87,"volume":4357700}]},{"date":"2010-04-27","estimated":0.58,"reported":0.71,"pre":[{"timestamp":1271079000,"date":"2010-04-12","index":2618,"close":64.76,"high":64.99,"low":64.66,"open":64.81,"volume":3687800},{"timestamp":1271165400,"date":"2010-04-13","index":2619,"close":64.88,"high":65.17,"low":64.24,"open":64.39,"volume":4793600},{"timestamp":1271251800,"date":"2010-04-14","index":2620,"close":65.45,"high":65.52,"low":64.77,"open":64.9,"volume":6098900},{"timestamp":1271338200,"date":"2010-04-15","index":2621,"close":68.89,"high":69.74,"low":68.38,"open":68.5,"volume":15257900},{"timestamp":1271424600,"date":"2010-04-16","index":2622,"close":68.21,"high":69.54,"low":68,"open":68.9,"volume":8515500},{"timestamp":1271683800,"date":"2010-04-19","index":2623,"close":68.29,"high":68.55,"low":67.73,"open":68.11,"volume":5006500},{"timestamp":1271770200,"date":"2010-04-20","index":2624,"close":68.06,"high":69.06,"low":67.61,"open":68.8,"volume":5222600},{"timestamp":1271856600,"date":"2010-04-21","index":2625,"close":68.12,"high":68.87,"low":68.08,"open":68.25,"volume":3890900},{"timestamp":1271943000,"date":"2010-04-22","index":2626,"close":68.26,"high":68.36,"low":67.14,"open":67.93,"volume":4666300},{"timestamp":1272029400,"date":"2010-04-23","index":2627,"close":68.86,"high":68.9,"low":67.75,"open":68.44,"volume":4269300},{"timestamp":1272288600,"date":"2010-04-26","index":2628,"close":68.52,"high":69.45,"low":68.47,"open":68.96,"volume":6395400}],"post":[{"timestamp":1272375000,"date":"2010-04-27","index":2629,"close":66.22,"high":68.47,"low":65.73,"open":68.41,"volume":8133600},{"timestamp":1272461400,"date":"2010-04-28","index":2630,"close":68.31,"high":68.38,"low":66.62,"open":66.93,"volume":7691300},{"timestamp":1272547800,"date":"2010-04-29","index":2631,"close":69.7,"high":69.95,"low":68.55,"open":68.7,"volume":5838400},{"timestamp":1272634200,"date":"2010-04-30","index":2632,"close":69.14,"high":70.31,"low":68.96,"open":69.75,"volume":7025900},{"timestamp":1272893400,"date":"2010-05-03","index":2633,"close":70.7,"high":70.89,"low":69.15,"open":69.49,"volume":5424700},{"timestamp":1272979800,"date":"2010-05-04","index":2634,"close":68.94,"high":69.98,"low":68.11,"open":69.98,"volume":6279200},{"timestamp":1273066200,"date":"2010-05-05","index":2635,"close":67.18,"high":68.29,"low":66.66,"open":67.93,"volume":8384200},{"timestamp":1273152600,"date":"2010-05-06","index":2636,"close":65,"high":67.44,"low":61.25,"open":66.84,"volume":11149400},{"timestamp":1273239000,"date":"2010-05-07","index":2637,"close":63.93,"high":65.13,"low":62.96,"open":64.65,"volume":8678000},{"timestamp":1273498200,"date":"2010-05-10","index":2638,"close":67.48,"high":67.9,"low":65.73,"open":66,"volume":7940600},{"timestamp":1273584600,"date":"2010-05-11","index":2639,"close":66.99,"high":68.04,"low":66.51,"open":66.88,"volume":4941200}]},{"date":"2010-02-02","estimated":0.74,"reported":0.75,"pre":[{"timestamp":1263565800,"date":"2010-01-15","index":2560,"close":61.93,"high":62.4,"low":61.72,"open":62.2,"volume":6066300},{"timestamp":1263911400,"date":"2010-01-19","index":2561,"close":62.25,"high":62.78,"low":62,"open":62.01,"volume":3525000},{"timestamp":1263997800,"date":"2010-01-20","index":2562,"close":61.16,"high":62.21,"low":60.67,"open":62.16,"volume":5261100},{"timestamp":1264084200,"date":"2010-01-21","index":2563,"close":59.7,"high":61.32,"low":59.53,"open":61.07,"volume":6344200},{"timestamp":1264170600,"date":"2010-01-22","index":2564,"close":58.75,"high":59.55,"low":58.6,"open":59.49,"volume":5623300},{"timestamp":1264429800,"date":"2010-01-25","index":2565,"close":58.75,"high":59.52,"low":58.26,"open":59.11,"volume":3520500},{"timestamp":1264516200,"date":"2010-01-26","index":2566,"close":58.64,"high":59.2,"low":57.89,"open":58.49,"volume":3285800},{"timestamp":1264602600,"date":"2010-01-27","index":2567,"close":59.34,"high":59.5,"low":58.12,"open":58.65,"volume":5247300},{"timestamp":1264689000,"date":"2010-01-28","index":2568,"close":58.96,"high":59.65,"low":58.06,"open":59.51,"volume":5711600},{"timestamp":1264775400,"date":"2010-01-29","index":2569,"close":57.77,"high":59.79,"low":57.71,"open":59.13,"volume":6565200},{"timestamp":1265034600,"date":"2010-02-01","index":2570,"close":58.39,"high":58.53,"low":57.45,"open":57.95,"volume":6331100}],"post":[{"timestamp":1265121000,"date":"2010-02-02","index":2571,"close":58.62,"high":59.95,"low":58.3,"open":59.74,"volume":7843800},{"timestamp":1265207400,"date":"2010-02-03","index":2572,"close":58.87,"high":59.3,"low":58.25,"open":58.73,"volume":4745400},{"timestamp":1265293800,"date":"2010-02-04","index":2573,"close":57.29,"high":58.63,"low":57.24,"open":58.43,"volume":7259900},{"timestamp":1265380200,"date":"2010-02-05","index":2574,"close":57.2,"high":57.73,"low":56.23,"open":57.18,"volume":5799400},{"timestamp":1265639400,"date":"2010-02-08","index":2575,"close":56.62,"high":57.4,"low":56.49,"open":57.17,"volume":3485100},{"timestamp":1265725800,"date":"2010-02-09","index":2576,"close":57.41,"high":58.18,"low":56.9,"open":57.35,"volume":5253000},{"timestamp":1265812200,"date":"2010-02-10","index":2577,"close":57.07,"high":57.45,"low":56.57,"open":57.45,"volume":4704000},{"timestamp":1265898600,"date":"2010-02-11","index":2578,"close":56.72,"high":57.15,"low":56.36,"open":56.81,"volume":6647300},{"timestamp":1265985000,"date":"2010-02-12","index":2579,"close":56.15,"high":56.42,"low":55.77,"open":56.26,"volume":6148400},{"timestamp":1266330600,"date":"2010-02-16","index":2580,"close":57.33,"high":57.49,"low":56.47,"open":56.94,"volume":5065200},{"timestamp":1266417000,"date":"2010-02-17","index":2581,"close":57.51,"high":57.6,"low":57.14,"open":57.51,"volume":4489000}]},{"date":"2009-10-22","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1254922200,"date":"2009-10-07","index":2491,"close":55.63,"high":55.8,"low":55.15,"open":55.5,"volume":2349600},{"timestamp":1255008600,"date":"2009-10-08","index":2492,"close":56.33,"high":56.68,"low":55.72,"open":55.75,"volume":7005400},{"timestamp":1255095000,"date":"2009-10-09","index":2493,"close":55.97,"high":56.46,"low":55.64,"open":56.3,"volume":3299800},{"timestamp":1255354200,"date":"2009-10-12","index":2494,"close":55.93,"high":56.43,"low":55.57,"open":56.05,"volume":2179200},{"timestamp":1255440600,"date":"2009-10-13","index":2495,"close":55.73,"high":55.94,"low":55.13,"open":55.94,"volume":3435600},{"timestamp":1255527000,"date":"2009-10-14","index":2496,"close":57.21,"high":57.28,"low":56.04,"open":56.11,"volume":4870400},{"timestamp":1255613400,"date":"2009-10-15","index":2497,"close":57.71,"high":57.8,"low":56.7,"open":57.07,"volume":4223900},{"timestamp":1255699800,"date":"2009-10-16","index":2498,"close":57.12,"high":57.36,"low":56.7,"open":57.16,"volume":4499400},{"timestamp":1255959000,"date":"2009-10-19","index":2499,"close":57.62,"high":57.76,"low":57.12,"open":57.3,"volume":2738900},{"timestamp":1256045400,"date":"2009-10-20","index":2500,"close":57.73,"high":57.91,"low":57.1,"open":57.79,"volume":3331000},{"timestamp":1256131800,"date":"2009-10-21","index":2501,"close":57.1,"high":58.27,"low":56.69,"open":57.49,"volume":4453400}],"post":[{"timestamp":1256218200,"date":"2009-10-22","index":2502,"close":57.1,"high":57.39,"low":55.81,"open":56.96,"volume":5528400},{"timestamp":1256304600,"date":"2009-10-23","index":2503,"close":55.7,"high":57.09,"low":55.31,"open":57.09,"volume":6065400},{"timestamp":1256563800,"date":"2009-10-26","index":2504,"close":54.52,"high":56.38,"low":54.26,"open":55.67,"volume":8866100},{"timestamp":1256650200,"date":"2009-10-27","index":2505,"close":54.5,"high":54.79,"low":54,"open":54.6,"volume":5855800},{"timestamp":1256736600,"date":"2009-10-28","index":2506,"close":54.37,"high":55.08,"low":54.24,"open":54.4,"volume":4765700},{"timestamp":1256823000,"date":"2009-10-29","index":2507,"close":54.94,"high":55.17,"low":54.31,"open":54.61,"volume":3260600},{"timestamp":1256909400,"date":"2009-10-30","index":2508,"close":53.68,"high":54.89,"low":53.6,"open":54.61,"volume":5477300},{"timestamp":1257172200,"date":"2009-11-02","index":2509,"close":54.01,"high":54.18,"low":53.17,"open":53.77,"volume":4203400},{"timestamp":1257258600,"date":"2009-11-03","index":2510,"close":54.2,"high":54.56,"low":53.86,"open":54.06,"volume":4269200},{"timestamp":1257345000,"date":"2009-11-04","index":2511,"close":53.5,"high":55.02,"low":53.47,"open":54.64,"volume":4113800},{"timestamp":1257431400,"date":"2009-11-05","index":2512,"close":54.46,"high":54.55,"low":53.64,"open":53.65,"volume":2954300}]},{"date":"2009-07-23","estimated":0.49,"reported":0.49,"pre":[{"timestamp":1247059800,"date":"2009-07-08","index":2427,"close":47.88,"high":48.23,"low":46.78,"open":48.01,"volume":7529600},{"timestamp":1247146200,"date":"2009-07-09","index":2428,"close":48.02,"high":48.59,"low":47.8,"open":48.22,"volume":3978200},{"timestamp":1247232600,"date":"2009-07-10","index":2429,"close":48.57,"high":48.78,"low":47.53,"open":47.63,"volume":3783300},{"timestamp":1247491800,"date":"2009-07-13","index":2430,"close":49.42,"high":49.44,"low":47.91,"open":48.58,"volume":3829400},{"timestamp":1247578200,"date":"2009-07-14","index":2431,"close":49.58,"high":49.67,"low":48.7,"open":49.11,"volume":3559800},{"timestamp":1247664600,"date":"2009-07-15","index":2432,"close":50.53,"high":50.64,"low":49.71,"open":50.14,"volume":4497200},{"timestamp":1247751000,"date":"2009-07-16","index":2433,"close":52.93,"high":53.41,"low":50.29,"open":50.46,"volume":7806700},{"timestamp":1247837400,"date":"2009-07-17","index":2434,"close":52.17,"high":52.93,"low":51.91,"open":52.58,"volume":5167500},{"timestamp":1248096600,"date":"2009-07-20","index":2435,"close":52.75,"high":52.92,"low":52.17,"open":52.33,"volume":3884700},{"timestamp":1248183000,"date":"2009-07-21","index":2436,"close":52.29,"high":53.27,"low":51.71,"open":52.9,"volume":3768000},{"timestamp":1248269400,"date":"2009-07-22","index":2437,"close":52.3,"high":53.54,"low":51.9,"open":51.9,"volume":5073200}],"post":[{"timestamp":1248355800,"date":"2009-07-23","index":2438,"close":53.51,"high":54,"low":50.8,"open":51.2,"volume":7732600},{"timestamp":1248442200,"date":"2009-07-24","index":2439,"close":53.4,"high":53.7,"low":52.61,"open":53.32,"volume":3424100},{"timestamp":1248701400,"date":"2009-07-27","index":2440,"close":54.2,"high":54.25,"low":53.07,"open":53.44,"volume":3574800},{"timestamp":1248787800,"date":"2009-07-28","index":2441,"close":53.48,"high":53.9,"low":52.81,"open":53.8,"volume":3442000},{"timestamp":1248874200,"date":"2009-07-29","index":2442,"close":52.94,"high":53.58,"low":52.59,"open":53.23,"volume":3920200},{"timestamp":1248960600,"date":"2009-07-30","index":2443,"close":53.62,"high":54.05,"low":53.05,"open":53.65,"volume":4325600},{"timestamp":1249047000,"date":"2009-07-31","index":2444,"close":53.73,"high":54,"low":53.38,"open":53.65,"volume":3444100},{"timestamp":1249306200,"date":"2009-08-03","index":2445,"close":54.38,"high":54.62,"low":53.18,"open":54.22,"volume":3473100},{"timestamp":1249392600,"date":"2009-08-04","index":2446,"close":54.08,"high":54.58,"low":53.72,"open":54.17,"volume":2698900},{"timestamp":1249479000,"date":"2009-08-05","index":2447,"close":53.68,"high":54.3,"low":52.94,"open":54.27,"volume":3264100},{"timestamp":1249565400,"date":"2009-08-06","index":2448,"close":53.24,"high":53.9,"low":53.02,"open":53.78,"volume":2817300}]},{"date":"2009-04-23","estimated":0.56,"reported":0.52,"pre":[{"timestamp":1239111000,"date":"2009-04-07","index":2364,"close":51.28,"high":51.94,"low":51.02,"open":51.79,"volume":5166500},{"timestamp":1239197400,"date":"2009-04-08","index":2365,"close":52.2,"high":52.26,"low":50.92,"open":51.59,"volume":4206900},{"timestamp":1239283800,"date":"2009-04-09","index":2366,"close":53.49,"high":54.29,"low":52.7,"open":53.12,"volume":6553100},{"timestamp":1239629400,"date":"2009-04-13","index":2367,"close":53.43,"high":53.95,"low":52.75,"open":52.94,"volume":3567200},{"timestamp":1239715800,"date":"2009-04-14","index":2368,"close":53.43,"high":53.98,"low":52.53,"open":52.95,"volume":4690100},{"timestamp":1239802200,"date":"2009-04-15","index":2369,"close":54.25,"high":54.31,"low":53.02,"open":53.07,"volume":4834300},{"timestamp":1239888600,"date":"2009-04-16","index":2370,"close":55.92,"high":56.13,"low":53.8,"open":54.57,"volume":5854300},{"timestamp":1239975000,"date":"2009-04-17","index":2371,"close":54.65,"high":56.13,"low":53.82,"open":55.89,"volume":8297600},{"timestamp":1240234200,"date":"2009-04-20","index":2372,"close":53.16,"high":53.85,"low":52.69,"open":53.85,"volume":5956900},{"timestamp":1240320600,"date":"2009-04-21","index":2373,"close":55.35,"high":55.62,"low":52.75,"open":52.78,"volume":6243600},{"timestamp":1240407000,"date":"2009-04-22","index":2374,"close":54.75,"high":57.25,"low":54.46,"open":54.75,"volume":7635100}],"post":[{"timestamp":1240493400,"date":"2009-04-23","index":2375,"close":53.33,"high":53.72,"low":50.61,"open":52.9,"volume":12637600},{"timestamp":1240579800,"date":"2009-04-24","index":2376,"close":53.28,"high":54.04,"low":52.53,"open":53.01,"volume":6055600},{"timestamp":1240839000,"date":"2009-04-27","index":2377,"close":51.21,"high":52.58,"low":50.9,"open":52.58,"volume":5839300},{"timestamp":1240925400,"date":"2009-04-28","index":2378,"close":51.04,"high":51.66,"low":50.62,"open":50.97,"volume":4366500},{"timestamp":1241011800,"date":"2009-04-29","index":2379,"close":51.79,"high":52.42,"low":51.24,"open":51.31,"volume":4456600},{"timestamp":1241098200,"date":"2009-04-30","index":2380,"close":52.34,"high":52.92,"low":52.01,"open":52.38,"volume":4972300},{"timestamp":1241184600,"date":"2009-05-01","index":2381,"close":51.66,"high":52.6,"low":51.21,"open":52.1,"volume":3775900},{"timestamp":1241443800,"date":"2009-05-04","index":2382,"close":54.12,"high":54.28,"low":51.39,"open":51.81,"volume":4982000},{"timestamp":1241530200,"date":"2009-05-05","index":2383,"close":55.15,"high":55.16,"low":54.01,"open":54.01,"volume":4698900},{"timestamp":1241616600,"date":"2009-05-06","index":2384,"close":55.83,"high":55.83,"low":54.59,"open":55.51,"volume":4875100},{"timestamp":1241703000,"date":"2009-05-07","index":2385,"close":55.83,"high":56.92,"low":55.24,"open":56.18,"volume":7717400}]},{"date":"2009-02-03","estimated":0.85,"reported":0.83,"pre":[{"timestamp":1232116200,"date":"2009-01-16","index":2309,"close":48.2,"high":49.08,"low":47.24,"open":48.91,"volume":5857200},{"timestamp":1232461800,"date":"2009-01-20","index":2310,"close":45.93,"high":48.06,"low":45.85,"open":48,"volume":5306200},{"timestamp":1232548200,"date":"2009-01-21","index":2311,"close":47.72,"high":47.9,"low":46.23,"open":46.69,"volume":5867900},{"timestamp":1232634600,"date":"2009-01-22","index":2312,"close":47.63,"high":48.3,"low":46.7,"open":46.96,"volume":5012900},{"timestamp":1232721000,"date":"2009-01-23","index":2313,"close":46.92,"high":47.78,"low":46.59,"open":47.08,"volume":5856900},{"timestamp":1232980200,"date":"2009-01-26","index":2314,"close":46.97,"high":47.91,"low":46.5,"open":47.21,"volume":4972200},{"timestamp":1233066600,"date":"2009-01-27","index":2315,"close":47.11,"high":47.6,"low":46.43,"open":47.33,"volume":3864500},{"timestamp":1233153000,"date":"2009-01-28","index":2316,"close":46.85,"high":47.67,"low":46.05,"open":47.44,"volume":6525700},{"timestamp":1233239400,"date":"2009-01-29","index":2317,"close":44.84,"high":46.77,"low":44.64,"open":46.38,"volume":6384100},{"timestamp":1233325800,"date":"2009-01-30","index":2318,"close":42.49,"high":45.81,"low":42.24,"open":45.05,"volume":11081500},{"timestamp":1233585000,"date":"2009-02-02","index":2319,"close":42.42,"high":42.95,"low":41.4,"open":42.19,"volume":7534900}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":2320,"close":45,"high":45.57,"low":42.4,"open":42.7,"volume":12611900},{"timestamp":1233757800,"date":"2009-02-04","index":2321,"close":45.03,"high":45.82,"low":44.57,"open":45.6,"volume":7367900},{"timestamp":1233844200,"date":"2009-02-05","index":2322,"close":45.91,"high":46.25,"low":44.42,"open":44.77,"volume":6893900},{"timestamp":1233930600,"date":"2009-02-06","index":2323,"close":47.07,"high":47.4,"low":45.82,"open":45.88,"volume":5884300},{"timestamp":1234189800,"date":"2009-02-09","index":2324,"close":47.26,"high":47.63,"low":46.44,"open":47.63,"volume":4769900},{"timestamp":1234276200,"date":"2009-02-10","index":2325,"close":44.72,"high":47.26,"low":44.31,"open":46.94,"volume":7184700},{"timestamp":1234362600,"date":"2009-02-11","index":2326,"close":45.3,"high":45.44,"low":44.3,"open":45.06,"volume":5426700},{"timestamp":1234449000,"date":"2009-02-12","index":2327,"close":44.9,"high":44.95,"low":43.29,"open":44.34,"volume":6390000},{"timestamp":1234535400,"date":"2009-02-13","index":2328,"close":44.84,"high":45.88,"low":44.67,"open":44.84,"volume":4030900},{"timestamp":1234881000,"date":"2009-02-17","index":2329,"close":42.95,"high":43.9,"low":42.19,"open":43.9,"volume":6473700},{"timestamp":1234967400,"date":"2009-02-18","index":2330,"close":42.73,"high":43.33,"low":42.25,"open":43.18,"volume":5958900}]},{"date":"2008-10-23","estimated":0.89,"reported":0.96,"pre":[{"timestamp":1223472600,"date":"2008-10-08","index":2240,"close":57.9,"high":60.18,"low":56.73,"open":57.9,"volume":11890900},{"timestamp":1223559000,"date":"2008-10-09","index":2241,"close":53,"high":58.9,"low":52.67,"open":57.96,"volume":9971600},{"timestamp":1223645400,"date":"2008-10-10","index":2242,"close":51.7,"high":53.4,"low":43.32,"open":50.49,"volume":18956000},{"timestamp":1223904600,"date":"2008-10-13","index":2243,"close":55.65,"high":56.47,"low":51.76,"open":53.26,"volume":8526100},{"timestamp":1223991000,"date":"2008-10-14","index":2244,"close":54.9,"high":58.61,"low":53.07,"open":56.92,"volume":8139100},{"timestamp":1224077400,"date":"2008-10-15","index":2245,"close":51.3,"high":54.37,"low":51.16,"open":53.79,"volume":7453800},{"timestamp":1224163800,"date":"2008-10-16","index":2246,"close":51.64,"high":52.37,"low":48.4,"open":52.05,"volume":11270300},{"timestamp":1224250200,"date":"2008-10-17","index":2247,"close":50.54,"high":52.64,"low":49.09,"open":50.07,"volume":8691800},{"timestamp":1224509400,"date":"2008-10-20","index":2248,"close":52.17,"high":52.92,"low":50.54,"open":51.08,"volume":5513100},{"timestamp":1224595800,"date":"2008-10-21","index":2249,"close":50.7,"high":52.53,"low":50.41,"open":51.5,"volume":4953500},{"timestamp":1224682200,"date":"2008-10-22","index":2250,"close":46.39,"high":50.24,"low":44.77,"open":50.24,"volume":9101300}],"post":[{"timestamp":1224768600,"date":"2008-10-23","index":2251,"close":48.13,"high":48.65,"low":46.3,"open":47.68,"volume":11372700},{"timestamp":1224855000,"date":"2008-10-24","index":2252,"close":46.55,"high":48.4,"low":45,"open":45.15,"volume":6456400},{"timestamp":1225114200,"date":"2008-10-27","index":2253,"close":44.68,"high":46.78,"low":44.62,"open":45.99,"volume":5727900},{"timestamp":1225200600,"date":"2008-10-28","index":2254,"close":48.86,"high":48.9,"low":44.85,"open":46,"volume":7761500},{"timestamp":1225287000,"date":"2008-10-29","index":2255,"close":47.7,"high":50.36,"low":47.4,"open":48.8,"volume":6438400},{"timestamp":1225373400,"date":"2008-10-30","index":2256,"close":51.13,"high":51.4,"low":48.79,"open":49.13,"volume":9270500},{"timestamp":1225459800,"date":"2008-10-31","index":2257,"close":52.78,"high":53.65,"low":50.49,"open":50.82,"volume":7466200},{"timestamp":1225722600,"date":"2008-11-03","index":2258,"close":53.02,"high":53.77,"low":52.01,"open":52.52,"volume":4174400},{"timestamp":1225809000,"date":"2008-11-04","index":2259,"close":55.18,"high":55.28,"low":53.37,"open":53.96,"volume":6101800},{"timestamp":1225895400,"date":"2008-11-05","index":2260,"close":52.44,"high":55.82,"low":52.08,"open":54.52,"volume":5750400},{"timestamp":1225981800,"date":"2008-11-06","index":2261,"close":49.87,"high":52.75,"low":49.78,"open":52.13,"volume":7734100}]},{"date":"2008-07-22","estimated":0.85,"reported":0.85,"pre":[{"timestamp":1215437400,"date":"2008-07-07","index":2174,"close":57.9,"high":60.5,"low":57.62,"open":59.83,"volume":8549200},{"timestamp":1215523800,"date":"2008-07-08","index":2175,"close":60.4,"high":60.45,"low":58.77,"open":58.94,"volume":10272100},{"timestamp":1215610200,"date":"2008-07-09","index":2176,"close":59.29,"high":61,"low":59.22,"open":60.35,"volume":6207200},{"timestamp":1215696600,"date":"2008-07-10","index":2177,"close":59.3,"high":59.9,"low":58.63,"open":59.41,"volume":5098300},{"timestamp":1215783000,"date":"2008-07-11","index":2178,"close":57.99,"high":58.93,"low":57.15,"open":58.51,"volume":7010000},{"timestamp":1216042200,"date":"2008-07-14","index":2179,"close":57.19,"high":58.77,"low":57,"open":58.58,"volume":5187000},{"timestamp":1216128600,"date":"2008-07-15","index":2180,"close":56.44,"high":57.65,"low":56.1,"open":57.05,"volume":6206400},{"timestamp":1216215000,"date":"2008-07-16","index":2181,"close":59.14,"high":59.21,"low":56.41,"open":56.61,"volume":6108600},{"timestamp":1216301400,"date":"2008-07-17","index":2182,"close":59.77,"high":60.04,"low":58.42,"open":59.5,"volume":7337600},{"timestamp":1216387800,"date":"2008-07-18","index":2183,"close":60.81,"high":61.02,"low":59.01,"open":59.71,"volume":9593800},{"timestamp":1216647000,"date":"2008-07-21","index":2184,"close":59.46,"high":61.52,"low":59.06,"open":61.52,"volume":5252500}],"post":[{"timestamp":1216733400,"date":"2008-07-22","index":2185,"close":62.11,"high":62.2,"low":59.03,"open":59.03,"volume":7114100},{"timestamp":1216819800,"date":"2008-07-23","index":2186,"close":63.4,"high":63.57,"low":61.51,"open":62.93,"volume":7172800},{"timestamp":1216906200,"date":"2008-07-24","index":2187,"close":62.51,"high":63.65,"low":62.45,"open":63.53,"volume":7029700},{"timestamp":1216992600,"date":"2008-07-25","index":2188,"close":62.55,"high":63.39,"low":62.13,"open":62.84,"volume":4292000},{"timestamp":1217251800,"date":"2008-07-28","index":2189,"close":61.59,"high":62.74,"low":61.59,"open":62.49,"volume":4613100},{"timestamp":1217338200,"date":"2008-07-29","index":2190,"close":63.61,"high":63.77,"low":61.71,"open":62.1,"volume":5923700},{"timestamp":1217424600,"date":"2008-07-30","index":2191,"close":62.94,"high":64.85,"low":62.2,"open":64,"volume":6184700},{"timestamp":1217511000,"date":"2008-07-31","index":2192,"close":63.08,"high":63.52,"low":62.48,"open":62.56,"volume":5922700},{"timestamp":1217597400,"date":"2008-08-01","index":2193,"close":62.26,"high":63.2,"low":61.38,"open":62.67,"volume":4805900},{"timestamp":1217856600,"date":"2008-08-04","index":2194,"close":62.57,"high":63.25,"low":61.98,"open":62.11,"volume":3443500},{"timestamp":1217943000,"date":"2008-08-05","index":2195,"close":65.25,"high":65.43,"low":62.97,"open":62.97,"volume":7080400}]},{"date":"2008-04-23","estimated":0.87,"reported":0.87,"pre":[{"timestamp":1207661400,"date":"2008-04-08","index":2112,"close":73.31,"high":73.86,"low":73.1,"open":73.8,"volume":6779900},{"timestamp":1207747800,"date":"2008-04-09","index":2113,"close":70.57,"high":71.61,"low":70.43,"open":71.05,"volume":14156500},{"timestamp":1207834200,"date":"2008-04-10","index":2114,"close":71.33,"high":71.74,"low":70.46,"open":70.71,"volume":4672700},{"timestamp":1207920600,"date":"2008-04-11","index":2115,"close":70.89,"high":71.98,"low":70.51,"open":70.62,"volume":5579300},{"timestamp":1208179800,"date":"2008-04-14","index":2116,"close":70.25,"high":71.12,"low":70.02,"open":70.42,"volume":5526500},{"timestamp":1208266200,"date":"2008-04-15","index":2117,"close":71.03,"high":71.47,"low":70.2,"open":70.58,"volume":3495800},{"timestamp":1208352600,"date":"2008-04-16","index":2118,"close":72.79,"high":72.96,"low":71.18,"open":71.49,"volume":4895000},{"timestamp":1208439000,"date":"2008-04-17","index":2119,"close":72.2,"high":72.62,"low":71.65,"open":72.43,"volume":3794800},{"timestamp":1208525400,"date":"2008-04-18","index":2120,"close":73.19,"high":73.34,"low":72.59,"open":73,"volume":5709200},{"timestamp":1208784600,"date":"2008-04-21","index":2121,"close":72.52,"high":73.04,"low":72.36,"open":72.66,"volume":4238000},{"timestamp":1208871000,"date":"2008-04-22","index":2122,"close":71.9,"high":72.3,"low":71.42,"open":72,"volume":4410400}],"post":[{"timestamp":1208957400,"date":"2008-04-23","index":2123,"close":71.67,"high":72.9,"low":70.95,"open":71.37,"volume":4960600},{"timestamp":1209043800,"date":"2008-04-24","index":2124,"close":72.77,"high":73.14,"low":71.27,"open":71.27,"volume":4795600},{"timestamp":1209130200,"date":"2008-04-25","index":2125,"close":72.72,"high":73.17,"low":71.51,"open":72.98,"volume":3254200},{"timestamp":1209389400,"date":"2008-04-28","index":2126,"close":72.76,"high":73.12,"low":72.32,"open":72.98,"volume":2809300},{"timestamp":1209475800,"date":"2008-04-29","index":2127,"close":73.19,"high":73.45,"low":72.52,"open":72.52,"volume":3222800},{"timestamp":1209562200,"date":"2008-04-30","index":2128,"close":72.41,"high":73.64,"low":72.3,"open":73.47,"volume":5178100},{"timestamp":1209648600,"date":"2008-05-01","index":2129,"close":73.58,"high":74,"low":72.17,"open":72.17,"volume":4325300},{"timestamp":1209735000,"date":"2008-05-02","index":2130,"close":73.28,"high":74.14,"low":72.55,"open":74.14,"volume":4061100},{"timestamp":1209994200,"date":"2008-05-05","index":2131,"close":72.74,"high":72.88,"low":72.17,"open":72.65,"volume":3412100},{"timestamp":1210080600,"date":"2008-05-06","index":2132,"close":73.33,"high":73.4,"low":72.08,"open":72.25,"volume":3316500},{"timestamp":1210167000,"date":"2008-05-07","index":2133,"close":71.58,"high":73.5,"low":71.45,"open":73.5,"volume":4912200}]},{"date":"2008-01-30","estimated":1.13,"reported":1.13,"pre":[{"timestamp":1200321000,"date":"2008-01-14","index":2054,"close":69.92,"high":70.06,"low":69.29,"open":70.01,"volume":5293900},{"timestamp":1200407400,"date":"2008-01-15","index":2055,"close":68.96,"high":69.8,"low":68.54,"open":69.19,"volume":6674600},{"timestamp":1200493800,"date":"2008-01-16","index":2056,"close":68.63,"high":69.5,"low":68.15,"open":68.72,"volume":6663600},{"timestamp":1200580200,"date":"2008-01-17","index":2057,"close":67.17,"high":69.14,"low":67.09,"open":68.7,"volume":9622500},{"timestamp":1200666600,"date":"2008-01-18","index":2058,"close":67.16,"high":68.18,"low":66.77,"open":67.22,"volume":7247800},{"timestamp":1201012200,"date":"2008-01-22","index":2059,"close":67.54,"high":67.97,"low":64.01,"open":64.01,"volume":8553400},{"timestamp":1201098600,"date":"2008-01-23","index":2060,"close":71.63,"high":71.98,"low":66,"open":67.23,"volume":10772500},{"timestamp":1201185000,"date":"2008-01-24","index":2061,"close":71.22,"high":71.79,"low":70.41,"open":70.84,"volume":6769800},{"timestamp":1201271400,"date":"2008-01-25","index":2062,"close":69.97,"high":71.89,"low":69.69,"open":71.76,"volume":5934900},{"timestamp":1201530600,"date":"2008-01-28","index":2063,"close":71.05,"high":71.11,"low":69.18,"open":69.93,"volume":6135700},{"timestamp":1201617000,"date":"2008-01-29","index":2064,"close":70.92,"high":71.96,"low":70.37,"open":70.96,"volume":6929800}],"post":[{"timestamp":1201703400,"date":"2008-01-30","index":2065,"close":72.02,"high":73.4,"low":69.31,"open":69.31,"volume":8812400},{"timestamp":1201789800,"date":"2008-01-31","index":2066,"close":72.97,"high":73.52,"low":70.3,"open":71.48,"volume":8450400},{"timestamp":1201876200,"date":"2008-02-01","index":2067,"close":73.78,"high":73.95,"low":71.8,"open":73.03,"volume":4694100},{"timestamp":1202135400,"date":"2008-02-04","index":2068,"close":72.72,"high":73.95,"low":72.64,"open":73.78,"volume":3495000},{"timestamp":1202221800,"date":"2008-02-05","index":2069,"close":71.75,"high":72.97,"low":71.53,"open":72.46,"volume":5139100},{"timestamp":1202308200,"date":"2008-02-06","index":2070,"close":71.76,"high":72.62,"low":71.67,"open":72.36,"volume":3559900},{"timestamp":1202394600,"date":"2008-02-07","index":2071,"close":71.74,"high":72.57,"low":70.55,"open":71.22,"volume":5950800},{"timestamp":1202481000,"date":"2008-02-08","index":2072,"close":70.58,"high":71.71,"low":70.37,"open":71.49,"volume":4583200},{"timestamp":1202740200,"date":"2008-02-11","index":2073,"close":71.41,"high":71.79,"low":69.93,"open":70.48,"volume":5447800},{"timestamp":1202826600,"date":"2008-02-12","index":2074,"close":72.47,"high":72.85,"low":71.45,"open":71.71,"volume":5182300},{"timestamp":1202913000,"date":"2008-02-13","index":2075,"close":73.51,"high":73.74,"low":72.48,"open":72.56,"volume":6273400}]},{"date":"2007-10-23","estimated":1.02,"reported":1.05,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":1987,"close":76.45,"high":76.69,"low":76.11,"open":76.36,"volume":1351500},{"timestamp":1191936600,"date":"2007-10-09","index":1988,"close":76.88,"high":77,"low":76.14,"open":76.44,"volume":2803000},{"timestamp":1192023000,"date":"2007-10-10","index":1989,"close":76.33,"high":76.88,"low":76.01,"open":76.71,"volume":3245600},{"timestamp":1192109400,"date":"2007-10-11","index":1990,"close":76.51,"high":77.76,"low":76.09,"open":76.4,"volume":3293700},{"timestamp":1192195800,"date":"2007-10-12","index":1991,"close":76.62,"high":76.88,"low":76.16,"open":76.51,"volume":2613600},{"timestamp":1192455000,"date":"2007-10-15","index":1992,"close":76.54,"high":76.86,"low":76.17,"open":76.57,"volume":2674900},{"timestamp":1192541400,"date":"2007-10-16","index":1993,"close":75.81,"high":76.55,"low":75.63,"open":76.5,"volume":3063800},{"timestamp":1192627800,"date":"2007-10-17","index":1994,"close":76,"high":76.35,"low":75.52,"open":76.23,"volume":2782900},{"timestamp":1192714200,"date":"2007-10-18","index":1995,"close":76.02,"high":76.42,"low":75.64,"open":75.96,"volume":3049200},{"timestamp":1192800600,"date":"2007-10-19","index":1996,"close":75.03,"high":75.95,"low":74.99,"open":75.51,"volume":5153900},{"timestamp":1193059800,"date":"2007-10-22","index":1997,"close":75.09,"high":75.6,"low":74.36,"open":74.67,"volume":5263300}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":1998,"close":75.64,"high":76.47,"low":74.65,"open":76.4,"volume":4293300},{"timestamp":1193232600,"date":"2007-10-24","index":1999,"close":75.46,"high":75.9,"low":74,"open":75.35,"volume":4424800},{"timestamp":1193319000,"date":"2007-10-25","index":2000,"close":74.97,"high":75.85,"low":74.34,"open":75.63,"volume":2980800},{"timestamp":1193405400,"date":"2007-10-26","index":2001,"close":74.97,"high":75.32,"low":74.4,"open":75.18,"volume":2802500},{"timestamp":1193664600,"date":"2007-10-29","index":2002,"close":75.1,"high":75.44,"low":74.4,"open":74.58,"volume":2115600},{"timestamp":1193751000,"date":"2007-10-30","index":2003,"close":74.75,"high":75.27,"low":74.31,"open":75,"volume":2216100},{"timestamp":1193837400,"date":"2007-10-31","index":2004,"close":75.1,"high":75.61,"low":74.69,"open":75.04,"volume":3741800},{"timestamp":1193923800,"date":"2007-11-01","index":2005,"close":73.59,"high":75.1,"low":73.39,"open":74.73,"volume":3984300},{"timestamp":1194010200,"date":"2007-11-02","index":2006,"close":74.03,"high":74.57,"low":73.46,"open":73.7,"volume":3720200},{"timestamp":1194273000,"date":"2007-11-05","index":2007,"close":74.48,"high":74.93,"low":73.14,"open":73.14,"volume":3292300},{"timestamp":1194359400,"date":"2007-11-06","index":2008,"close":74.23,"high":74.8,"low":73.39,"open":74.42,"volume":4689700}]},{"date":"2007-07-24","estimated":1.03,"reported":1.04,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":1923,"close":74.4,"high":74.57,"low":73.58,"open":73.8,"volume":3806300},{"timestamp":1184074200,"date":"2007-07-10","index":1924,"close":74.04,"high":74.5,"low":73.63,"open":73.72,"volume":4503400},{"timestamp":1184160600,"date":"2007-07-11","index":1925,"close":74.33,"high":74.49,"low":73.58,"open":73.82,"volume":2224600},{"timestamp":1184247000,"date":"2007-07-12","index":1926,"close":74.76,"high":74.81,"low":73.55,"open":73.76,"volume":2926700},{"timestamp":1184333400,"date":"2007-07-13","index":1927,"close":75.15,"high":75.42,"low":74.34,"open":74.58,"volume":4441100},{"timestamp":1184592600,"date":"2007-07-16","index":1928,"close":75.53,"high":76,"low":74.76,"open":75.98,"volume":3712200},{"timestamp":1184679000,"date":"2007-07-17","index":1929,"close":75.52,"high":75.9,"low":74.81,"open":75.26,"volume":3057000},{"timestamp":1184765400,"date":"2007-07-18","index":1930,"close":75.2,"high":75.88,"low":74.64,"open":75.57,"volume":4200500},{"timestamp":1184851800,"date":"2007-07-19","index":1931,"close":75.84,"high":75.98,"low":75.1,"open":75.26,"volume":3588200},{"timestamp":1184938200,"date":"2007-07-20","index":1932,"close":75.01,"high":75.62,"low":74.75,"open":75.62,"volume":5094400},{"timestamp":1185197400,"date":"2007-07-23","index":1933,"close":74.54,"high":75.55,"low":74.29,"open":74.98,"volume":4390100}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":1934,"close":74.68,"high":76.15,"low":74.05,"open":74.05,"volume":7001100},{"timestamp":1185370200,"date":"2007-07-25","index":1935,"close":76.21,"high":78.4,"low":74.91,"open":75.48,"volume":5703200},{"timestamp":1185456600,"date":"2007-07-26","index":1936,"close":75.7,"high":76.53,"low":75.22,"open":75.6,"volume":8206100},{"timestamp":1185543000,"date":"2007-07-27","index":1937,"close":75.67,"high":76.89,"low":75.51,"open":75.7,"volume":7603500},{"timestamp":1185802200,"date":"2007-07-30","index":1938,"close":76.82,"high":77,"low":75.5,"open":75.67,"volume":6635200},{"timestamp":1185888600,"date":"2007-07-31","index":1939,"close":75.72,"high":77.15,"low":75.64,"open":77,"volume":7073500},{"timestamp":1185975000,"date":"2007-08-01","index":1940,"close":76.93,"high":77.07,"low":75.16,"open":75.51,"volume":6828700},{"timestamp":1186061400,"date":"2007-08-02","index":1941,"close":76.58,"high":77.4,"low":76.02,"open":76.96,"volume":5554100},{"timestamp":1186147800,"date":"2007-08-03","index":1942,"close":75.17,"high":76.91,"low":75.13,"open":76.44,"volume":5924300},{"timestamp":1186407000,"date":"2007-08-06","index":1943,"close":77.83,"high":77.83,"low":75.35,"open":75.43,"volume":7055700},{"timestamp":1186493400,"date":"2007-08-07","index":1944,"close":77.74,"high":78.5,"low":77.01,"open":77.01,"volume":7464400}]},{"date":"2007-04-25","estimated":0.96,"reported":0.96,"pre":[{"timestamp":1176211800,"date":"2007-04-10","index":1861,"close":70.79,"high":70.9,"low":70,"open":70.07,"volume":3257200},{"timestamp":1176298200,"date":"2007-04-11","index":1862,"close":70.47,"high":70.76,"low":70.19,"open":70.62,"volume":3452100},{"timestamp":1176384600,"date":"2007-04-12","index":1863,"close":70.38,"high":70.6,"low":69.81,"open":70.29,"volume":2920400},{"timestamp":1176471000,"date":"2007-04-13","index":1864,"close":70.31,"high":70.81,"low":69.71,"open":70.81,"volume":2679100},{"timestamp":1176730200,"date":"2007-04-16","index":1865,"close":71.08,"high":71.17,"low":70.19,"open":70.41,"volume":2963900},{"timestamp":1176816600,"date":"2007-04-17","index":1866,"close":71.64,"high":71.88,"low":70.86,"open":71.25,"volume":2762800},{"timestamp":1176903000,"date":"2007-04-18","index":1867,"close":71.4,"high":71.58,"low":71.09,"open":71.15,"volume":2788500},{"timestamp":1176989400,"date":"2007-04-19","index":1868,"close":71.99,"high":72.05,"low":71,"open":71.75,"volume":3236000},{"timestamp":1177075800,"date":"2007-04-20","index":1869,"close":72.82,"high":73.2,"low":71.99,"open":71.99,"volume":5555800},{"timestamp":1177335000,"date":"2007-04-23","index":1870,"close":71.94,"high":73,"low":71.9,"open":72.65,"volume":2575200},{"timestamp":1177421400,"date":"2007-04-24","index":1871,"close":71.93,"high":72.15,"low":71.44,"open":71.81,"volume":3482200}],"post":[{"timestamp":1177507800,"date":"2007-04-25","index":1872,"close":73,"high":73.05,"low":71.11,"open":71.48,"volume":4411100},{"timestamp":1177594200,"date":"2007-04-26","index":1873,"close":71.91,"high":72.75,"low":71.65,"open":72.4,"volume":5186400},{"timestamp":1177680600,"date":"2007-04-27","index":1874,"close":71.5,"high":71.9,"low":71.09,"open":71.87,"volume":3895900},{"timestamp":1177939800,"date":"2007-04-30","index":1875,"close":70.43,"high":71.52,"low":70.37,"open":71.39,"volume":4423100},{"timestamp":1178026200,"date":"2007-05-01","index":1876,"close":69.94,"high":70.68,"low":69.71,"open":70.6,"volume":5320900},{"timestamp":1178112600,"date":"2007-05-02","index":1877,"close":70.74,"high":70.88,"low":70,"open":70,"volume":4514300},{"timestamp":1178199000,"date":"2007-05-03","index":1878,"close":70.89,"high":71.4,"low":70.66,"open":70.97,"volume":3284000},{"timestamp":1178285400,"date":"2007-05-04","index":1879,"close":71.09,"high":71.34,"low":70.83,"open":70.99,"volume":2524900},{"timestamp":1178544600,"date":"2007-05-07","index":1880,"close":70.78,"high":71.48,"low":70.75,"open":71.34,"volume":2178900},{"timestamp":1178631000,"date":"2007-05-08","index":1881,"close":70.84,"high":70.89,"low":70.25,"open":70.62,"volume":2739200},{"timestamp":1178717400,"date":"2007-05-09","index":1882,"close":70.9,"high":71.1,"low":70.58,"open":70.84,"volume":2854400}]},{"date":"2007-01-30","estimated":1.04,"reported":1.04,"pre":[{"timestamp":1168612200,"date":"2007-01-12","index":1802,"close":74.44,"high":74.47,"low":73.35,"open":73.65,"volume":3027600},{"timestamp":1168957800,"date":"2007-01-16","index":1803,"close":74.88,"high":75.35,"low":74.61,"open":74.8,"volume":3693000},{"timestamp":1169044200,"date":"2007-01-17","index":1804,"close":75,"high":75.22,"low":74.68,"open":74.95,"volume":2737600},{"timestamp":1169130600,"date":"2007-01-18","index":1805,"close":74.81,"high":75.4,"low":74.62,"open":75.12,"volume":2895700},{"timestamp":1169217000,"date":"2007-01-19","index":1806,"close":75.02,"high":75.3,"low":74.75,"open":75.3,"volume":4242100},{"timestamp":1169476200,"date":"2007-01-22","index":1807,"close":74.28,"high":75.17,"low":73.72,"open":75.05,"volume":3972600},{"timestamp":1169562600,"date":"2007-01-23","index":1808,"close":73.62,"high":74.29,"low":73.42,"open":74.29,"volume":2702800},{"timestamp":1169649000,"date":"2007-01-24","index":1809,"close":74.45,"high":74.82,"low":73.62,"open":73.9,"volume":3481600},{"timestamp":1169735400,"date":"2007-01-25","index":1810,"close":73.61,"high":74.45,"low":73.43,"open":74.44,"volume":2706500},{"timestamp":1169821800,"date":"2007-01-26","index":1811,"close":72.49,"high":73.8,"low":72.21,"open":73.8,"volume":4726200},{"timestamp":1170081000,"date":"2007-01-29","index":1812,"close":73.65,"high":73.82,"low":72.47,"open":72.5,"volume":3937400}],"post":[{"timestamp":1170167400,"date":"2007-01-30","index":1813,"close":72.7,"high":72.7,"low":70.38,"open":71.17,"volume":12995800},{"timestamp":1170253800,"date":"2007-01-31","index":1814,"close":72.28,"high":72.61,"low":71.5,"open":72.3,"volume":6078800},{"timestamp":1170340200,"date":"2007-02-01","index":1815,"close":73.64,"high":73.74,"low":72.74,"open":72.85,"volume":4495700},{"timestamp":1170426600,"date":"2007-02-02","index":1816,"close":74.17,"high":74.48,"low":73.5,"open":73.57,"volume":5510000},{"timestamp":1170685800,"date":"2007-02-05","index":1817,"close":73.68,"high":74.33,"low":73.65,"open":74.18,"volume":2751500},{"timestamp":1170772200,"date":"2007-02-06","index":1818,"close":73.93,"high":74,"low":73.66,"open":73.7,"volume":2259700},{"timestamp":1170858600,"date":"2007-02-07","index":1819,"close":73.92,"high":74.16,"low":73.46,"open":74.16,"volume":2461100},{"timestamp":1170945000,"date":"2007-02-08","index":1820,"close":73.33,"high":73.93,"low":73.21,"open":73.92,"volume":2348500},{"timestamp":1171031400,"date":"2007-02-09","index":1821,"close":73.56,"high":74.24,"low":73.28,"open":74.12,"volume":3573800},{"timestamp":1171290600,"date":"2007-02-12","index":1822,"close":73.87,"high":74.09,"low":73.68,"open":73.95,"volume":2636700},{"timestamp":1171377000,"date":"2007-02-13","index":1823,"close":74.39,"high":74.45,"low":73.57,"open":73.9,"volume":3617300}]},{"date":"2006-10-19","estimated":0.9,"reported":0.96,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":1734,"close":74.49,"high":74.68,"low":72.6,"open":73.5,"volume":3515000},{"timestamp":1160055000,"date":"2006-10-05","index":1735,"close":75.43,"high":75.72,"low":74.2,"open":74.29,"volume":4414600},{"timestamp":1160141400,"date":"2006-10-06","index":1736,"close":74.27,"high":74.96,"low":73.97,"open":74.95,"volume":2669500},{"timestamp":1160400600,"date":"2006-10-09","index":1737,"close":74,"high":74.23,"low":73.52,"open":73.87,"volume":2012400},{"timestamp":1160487000,"date":"2006-10-10","index":1738,"close":73.88,"high":74.23,"low":73.71,"open":74,"volume":2135700},{"timestamp":1160573400,"date":"2006-10-11","index":1739,"close":73.71,"high":74.12,"low":73.32,"open":73.4,"volume":2625200},{"timestamp":1160659800,"date":"2006-10-12","index":1740,"close":73.77,"high":74.2,"low":73.61,"open":74.14,"volume":2120200},{"timestamp":1160746200,"date":"2006-10-13","index":1741,"close":73.4,"high":73.95,"low":73.31,"open":73.74,"volume":2180200},{"timestamp":1161005400,"date":"2006-10-16","index":1742,"close":74.12,"high":74.6,"low":73.02,"open":73.08,"volume":2855900},{"timestamp":1161091800,"date":"2006-10-17","index":1743,"close":73.7,"high":74.48,"low":73.11,"open":73.63,"volume":3075500},{"timestamp":1161178200,"date":"2006-10-18","index":1744,"close":72.41,"high":74.23,"low":72.09,"open":74,"volume":4499300}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":1745,"close":75.25,"high":76.08,"low":73.65,"open":73.98,"volume":10637100},{"timestamp":1161351000,"date":"2006-10-20","index":1746,"close":76.1,"high":76.25,"low":74.4,"open":75.17,"volume":5014600},{"timestamp":1161610200,"date":"2006-10-23","index":1747,"close":76.05,"high":76.95,"low":75.6,"open":76,"volume":3199600},{"timestamp":1161696600,"date":"2006-10-24","index":1748,"close":76.06,"high":76.32,"low":75.75,"open":75.8,"volume":2595500},{"timestamp":1161783000,"date":"2006-10-25","index":1749,"close":75.68,"high":76.41,"low":75.13,"open":75.94,"volume":2574500},{"timestamp":1161869400,"date":"2006-10-26","index":1750,"close":75.45,"high":75.83,"low":75.27,"open":75.61,"volume":1577000},{"timestamp":1161955800,"date":"2006-10-27","index":1751,"close":74.87,"high":75.39,"low":74.75,"open":75.38,"volume":2379300},{"timestamp":1162218600,"date":"2006-10-30","index":1752,"close":75.9,"high":76,"low":74.88,"open":74.88,"volume":2796100},{"timestamp":1162305000,"date":"2006-10-31","index":1753,"close":75.35,"high":76.44,"low":75.01,"open":76,"volume":3017100},{"timestamp":1162391400,"date":"2006-11-01","index":1754,"close":74.2,"high":76.08,"low":73.95,"open":75.89,"volume":3311100},{"timestamp":1162477800,"date":"2006-11-02","index":1755,"close":74,"high":74.5,"low":73.79,"open":74.13,"volume":1929600}]},{"date":"2006-07-25","estimated":1,"reported":0.97,"pre":[{"timestamp":1152538200,"date":"2006-07-10","index":1673,"close":81.38,"high":81.61,"low":80.97,"open":81.14,"volume":966100},{"timestamp":1152624600,"date":"2006-07-11","index":1674,"close":81.65,"high":81.73,"low":80.44,"open":81.23,"volume":1620400},{"timestamp":1152711000,"date":"2006-07-12","index":1675,"close":80.69,"high":81.86,"low":80.28,"open":81.85,"volume":1865600},{"timestamp":1152797400,"date":"2006-07-13","index":1676,"close":79.33,"high":80.35,"low":79.03,"open":80.35,"volume":3462000},{"timestamp":1152883800,"date":"2006-07-14","index":1677,"close":78.57,"high":79.36,"low":77.22,"open":79.33,"volume":3273600},{"timestamp":1153143000,"date":"2006-07-17","index":1678,"close":78.58,"high":79.17,"low":78.26,"open":78.59,"volume":1709900},{"timestamp":1153229400,"date":"2006-07-18","index":1679,"close":78.97,"high":79.14,"low":77.98,"open":78.36,"volume":2092400},{"timestamp":1153315800,"date":"2006-07-19","index":1680,"close":80.45,"high":80.88,"low":79.42,"open":79.54,"volume":3679400},{"timestamp":1153402200,"date":"2006-07-20","index":1681,"close":78.97,"high":80.84,"low":78.92,"open":80.27,"volume":2612400},{"timestamp":1153488600,"date":"2006-07-21","index":1682,"close":78.73,"high":79.45,"low":77.92,"open":79.45,"volume":3569400},{"timestamp":1153747800,"date":"2006-07-24","index":1683,"close":80,"high":80.31,"low":78.8,"open":78.8,"volume":2378500}],"post":[{"timestamp":1153834200,"date":"2006-07-25","index":1684,"close":71.8,"high":71.88,"low":67.25,"open":71.85,"volume":46443200},{"timestamp":1153920600,"date":"2006-07-26","index":1685,"close":67.83,"high":71.2,"low":67.78,"open":71.1,"volume":19921900},{"timestamp":1154007000,"date":"2006-07-27","index":1686,"close":68.45,"high":68.65,"low":66.8,"open":67.59,"volume":12591300},{"timestamp":1154093400,"date":"2006-07-28","index":1687,"close":70.01,"high":70.15,"low":68.15,"open":68.5,"volume":7975900},{"timestamp":1154352600,"date":"2006-07-31","index":1688,"close":68.91,"high":69.65,"low":68.75,"open":69.6,"volume":4932700},{"timestamp":1154439000,"date":"2006-08-01","index":1689,"close":68.81,"high":69.02,"low":68.02,"open":68.66,"volume":3991900},{"timestamp":1154525400,"date":"2006-08-02","index":1690,"close":68.09,"high":68.96,"low":67.9,"open":68.76,"volume":6407200},{"timestamp":1154611800,"date":"2006-08-03","index":1691,"close":68.6,"high":68.89,"low":67.49,"open":67.84,"volume":5710700},{"timestamp":1154698200,"date":"2006-08-04","index":1692,"close":67.74,"high":70.9,"low":67.5,"open":69.98,"volume":7276400},{"timestamp":1154957400,"date":"2006-08-07","index":1693,"close":66.51,"high":68.55,"low":66.5,"open":68.55,"volume":4752300},{"timestamp":1155043800,"date":"2006-08-08","index":1694,"close":66.19,"high":66.87,"low":65.75,"open":66.76,"volume":5283500}]},{"date":"2006-04-20","estimated":0.88,"reported":0.89,"pre":[{"timestamp":1144157400,"date":"2006-04-04","index":1607,"close":80.65,"high":80.89,"low":79.67,"open":79.8,"volume":3416000},{"timestamp":1144243800,"date":"2006-04-05","index":1608,"close":80.91,"high":81.11,"low":80.54,"open":80.64,"volume":2824800},{"timestamp":1144330200,"date":"2006-04-06","index":1609,"close":81.35,"high":81.47,"low":80.15,"open":80.84,"volume":2663300},{"timestamp":1144416600,"date":"2006-04-07","index":1610,"close":81.74,"high":81.83,"low":81.03,"open":81.35,"volume":3766300},{"timestamp":1144675800,"date":"2006-04-10","index":1611,"close":81.57,"high":81.96,"low":81.02,"open":81.8,"volume":2064300},{"timestamp":1144762200,"date":"2006-04-11","index":1612,"close":81.27,"high":81.75,"low":80.77,"open":81.7,"volume":2730900},{"timestamp":1144848600,"date":"2006-04-12","index":1613,"close":81.46,"high":81.7,"low":81.26,"open":81.6,"volume":2121000},{"timestamp":1144935000,"date":"2006-04-13","index":1614,"close":81.6,"high":81.63,"low":81.22,"open":81.47,"volume":1609600},{"timestamp":1145280600,"date":"2006-04-17","index":1615,"close":81.04,"high":81.75,"low":80.91,"open":81.48,"volume":2488100},{"timestamp":1145367000,"date":"2006-04-18","index":1616,"close":82.4,"high":82.57,"low":81.23,"open":81.84,"volume":3651000},{"timestamp":1145453400,"date":"2006-04-19","index":1617,"close":82.52,"high":82.87,"low":82.18,"open":82.85,"volume":2328400}],"post":[{"timestamp":1145539800,"date":"2006-04-20","index":1618,"close":82.05,"high":82.57,"low":81.5,"open":81.5,"volume":3574900},{"timestamp":1145626200,"date":"2006-04-21","index":1619,"close":82.03,"high":82.64,"low":81.57,"open":82.46,"volume":2716900},{"timestamp":1145885400,"date":"2006-04-24","index":1620,"close":81.99,"high":82.42,"low":81.77,"open":82.03,"volume":2210200},{"timestamp":1145971800,"date":"2006-04-25","index":1621,"close":80.9,"high":82.01,"low":80.68,"open":82,"volume":3041500},{"timestamp":1146058200,"date":"2006-04-26","index":1622,"close":80.98,"high":81.4,"low":80.5,"open":80.93,"volume":1786000},{"timestamp":1146144600,"date":"2006-04-27","index":1623,"close":81.45,"high":81.67,"low":80.52,"open":80.91,"volume":3009900},{"timestamp":1146231000,"date":"2006-04-28","index":1624,"close":81.07,"high":81.39,"low":80.8,"open":81.39,"volume":2682700},{"timestamp":1146490200,"date":"2006-05-01","index":1625,"close":80.88,"high":81.42,"low":80.6,"open":81.32,"volume":2336400},{"timestamp":1146576600,"date":"2006-05-02","index":1626,"close":81.63,"high":81.95,"low":80.69,"open":81.42,"volume":2220000},{"timestamp":1146663000,"date":"2006-05-03","index":1627,"close":81.65,"high":82.15,"low":81.33,"open":81.63,"volume":2148400},{"timestamp":1146749400,"date":"2006-05-04","index":1628,"close":82.4,"high":82.86,"low":81.99,"open":82,"volume":2551600}]},{"date":"2006-01-26","estimated":0.96,"reported":0.95,"pre":[{"timestamp":1136903400,"date":"2006-01-10","index":1549,"close":75.74,"high":76.15,"low":75.51,"open":76.15,"volume":2118700},{"timestamp":1136989800,"date":"2006-01-11","index":1550,"close":75.35,"high":75.96,"low":75.12,"open":75.96,"volume":1837800},{"timestamp":1137076200,"date":"2006-01-12","index":1551,"close":74.67,"high":75.03,"low":74.28,"open":74.93,"volume":2774200},{"timestamp":1137162600,"date":"2006-01-13","index":1552,"close":74.5,"high":75.23,"low":74.25,"open":74.98,"volume":1747000},{"timestamp":1137508200,"date":"2006-01-17","index":1553,"close":74.92,"high":75.49,"low":74.69,"open":75,"volume":2863100},{"timestamp":1137594600,"date":"2006-01-18","index":1554,"close":75.59,"high":75.91,"low":74.67,"open":74.93,"volume":2377200},{"timestamp":1137681000,"date":"2006-01-19","index":1555,"close":76.58,"high":76.99,"low":75.5,"open":75.79,"volume":2527000},{"timestamp":1137767400,"date":"2006-01-20","index":1556,"close":75.24,"high":76.98,"low":75,"open":76.69,"volume":4267100},{"timestamp":1138026600,"date":"2006-01-23","index":1557,"close":75.21,"high":75.71,"low":74.63,"open":75.68,"volume":2405500},{"timestamp":1138113000,"date":"2006-01-24","index":1558,"close":76.15,"high":76.5,"low":75.26,"open":75.49,"volume":3234300},{"timestamp":1138199400,"date":"2006-01-25","index":1559,"close":76.76,"high":76.94,"low":75.8,"open":76.55,"volume":3627600}],"post":[{"timestamp":1138285800,"date":"2006-01-26","index":1560,"close":75.55,"high":76.7,"low":74.26,"open":76.7,"volume":6852000},{"timestamp":1138372200,"date":"2006-01-27","index":1561,"close":75.4,"high":75.84,"low":74.99,"open":75.8,"volume":4092600},{"timestamp":1138631400,"date":"2006-01-30","index":1562,"close":74.9,"high":75.71,"low":74.9,"open":75.55,"volume":2288500},{"timestamp":1138717800,"date":"2006-01-31","index":1563,"close":74.91,"high":75.45,"low":74.62,"open":74.91,"volume":2570800},{"timestamp":1138804200,"date":"2006-02-01","index":1564,"close":74.76,"high":74.96,"low":74.27,"open":74.93,"volume":2350500},{"timestamp":1138890600,"date":"2006-02-02","index":1565,"close":73.71,"high":75.1,"low":73.7,"open":74.74,"volume":2363600},{"timestamp":1138977000,"date":"2006-02-03","index":1566,"close":73.06,"high":73.3,"low":72.75,"open":73,"volume":2547200},{"timestamp":1139236200,"date":"2006-02-06","index":1567,"close":73.49,"high":73.79,"low":72.95,"open":73.06,"volume":1779700},{"timestamp":1139322600,"date":"2006-02-07","index":1568,"close":72.79,"high":73.85,"low":72.74,"open":73.62,"volume":2514800},{"timestamp":1139409000,"date":"2006-02-08","index":1569,"close":73.88,"high":74,"low":72.8,"open":72.8,"volume":2091200},{"timestamp":1139495400,"date":"2006-02-09","index":1570,"close":73.77,"high":73.9,"low":73.42,"open":73.9,"volume":2206000}]},{"date":"2005-10-20","estimated":0.86,"reported":0.86,"pre":[{"timestamp":1128519000,"date":"2005-10-05","index":1483,"close":66.9,"high":68.37,"low":66.9,"open":68.03,"volume":4191800},{"timestamp":1128605400,"date":"2005-10-06","index":1484,"close":68.3,"high":69.55,"low":67.15,"open":67.15,"volume":4047600},{"timestamp":1128691800,"date":"2005-10-07","index":1485,"close":68.44,"high":69.22,"low":67.88,"open":68.55,"volume":1926000},{"timestamp":1128951000,"date":"2005-10-10","index":1486,"close":68.83,"high":69.2,"low":68.45,"open":68.67,"volume":1822800},{"timestamp":1129037400,"date":"2005-10-11","index":1487,"close":69.46,"high":69.99,"low":68.81,"open":68.83,"volume":2737400},{"timestamp":1129123800,"date":"2005-10-12","index":1488,"close":68.72,"high":70,"low":68.23,"open":69.05,"volume":2479900},{"timestamp":1129210200,"date":"2005-10-13","index":1489,"close":68.13,"high":68.67,"low":67.8,"open":68.25,"volume":2403600},{"timestamp":1129296600,"date":"2005-10-14","index":1490,"close":70.01,"high":70.25,"low":68.7,"open":68.96,"volume":3023600},{"timestamp":1129555800,"date":"2005-10-17","index":1491,"close":70.4,"high":70.96,"low":69.61,"open":70.4,"volume":2221800},{"timestamp":1129642200,"date":"2005-10-18","index":1492,"close":69.48,"high":70.85,"low":69.39,"open":70.58,"volume":2230700},{"timestamp":1129728600,"date":"2005-10-19","index":1493,"close":70.83,"high":71.25,"low":69.02,"open":69.35,"volume":2931700}],"post":[{"timestamp":1129815000,"date":"2005-10-20","index":1494,"close":72.44,"high":72.7,"low":71.02,"open":72,"volume":4549700},{"timestamp":1129901400,"date":"2005-10-21","index":1495,"close":71.68,"high":73.45,"low":71.64,"open":73,"volume":5054900},{"timestamp":1130160600,"date":"2005-10-24","index":1496,"close":73.89,"high":73.92,"low":71.93,"open":72.27,"volume":3291800},{"timestamp":1130247000,"date":"2005-10-25","index":1497,"close":73.52,"high":73.99,"low":72.91,"open":73.7,"volume":2413700},{"timestamp":1130333400,"date":"2005-10-26","index":1498,"close":72.8,"high":73.99,"low":72.8,"open":73.53,"volume":1969100},{"timestamp":1130419800,"date":"2005-10-27","index":1499,"close":71.97,"high":72.89,"low":71.96,"open":72.84,"volume":2043200},{"timestamp":1130506200,"date":"2005-10-28","index":1500,"close":72.82,"high":72.87,"low":72.18,"open":72.58,"volume":2057000},{"timestamp":1130769000,"date":"2005-10-31","index":1501,"close":72.94,"high":73.54,"low":72.86,"open":73.5,"volume":2378100},{"timestamp":1130855400,"date":"2005-11-01","index":1502,"close":72.8,"high":73.4,"low":72.61,"open":72.98,"volume":2133000},{"timestamp":1130941800,"date":"2005-11-02","index":1503,"close":73.88,"high":74.08,"low":72.49,"open":72.8,"volume":2572300},{"timestamp":1131028200,"date":"2005-11-03","index":1504,"close":74.26,"high":74.9,"low":73.95,"open":74,"volume":3571900}]},{"date":"2005-07-21","estimated":0.86,"reported":0.88,"pre":[{"timestamp":1120656600,"date":"2005-07-06","index":1419,"close":67.71,"high":68.91,"low":67.7,"open":68.75,"volume":3266000},{"timestamp":1120743000,"date":"2005-07-07","index":1420,"close":68.7,"high":68.99,"low":66.1,"open":67.25,"volume":4042600},{"timestamp":1120829400,"date":"2005-07-08","index":1421,"close":69.95,"high":70.25,"low":68.25,"open":68.8,"volume":3207200},{"timestamp":1121088600,"date":"2005-07-11","index":1422,"close":69.79,"high":70.3,"low":69.72,"open":70.03,"volume":2487200},{"timestamp":1121175000,"date":"2005-07-12","index":1423,"close":69.79,"high":70.1,"low":69.32,"open":69.69,"volume":2009800},{"timestamp":1121261400,"date":"2005-07-13","index":1424,"close":69.96,"high":70.03,"low":69.32,"open":69.42,"volume":1770900},{"timestamp":1121347800,"date":"2005-07-14","index":1425,"close":70.67,"high":71.02,"low":70.03,"open":70.85,"volume":2616600},{"timestamp":1121434200,"date":"2005-07-15","index":1426,"close":70.15,"high":71.01,"low":70.06,"open":70.67,"volume":2305700},{"timestamp":1121693400,"date":"2005-07-18","index":1427,"close":69.97,"high":70.69,"low":69.97,"open":70.06,"volume":1789600},{"timestamp":1121779800,"date":"2005-07-19","index":1428,"close":70.15,"high":70.73,"low":70.06,"open":70.12,"volume":2365000},{"timestamp":1121866200,"date":"2005-07-20","index":1429,"close":72.82,"high":73.11,"low":69.78,"open":69.92,"volume":4937200}],"post":[{"timestamp":1121952600,"date":"2005-07-21","index":1430,"close":72.34,"high":74,"low":71.81,"open":73.7,"volume":6498900},{"timestamp":1122039000,"date":"2005-07-22","index":1431,"close":72.92,"high":73.45,"low":72.47,"open":73.1,"volume":2382400},{"timestamp":1122298200,"date":"2005-07-25","index":1432,"close":72.7,"high":73.42,"low":72.56,"open":73.25,"volume":2155400},{"timestamp":1122384600,"date":"2005-07-26","index":1433,"close":73.42,"high":73.68,"low":72.75,"open":73.15,"volume":2746100},{"timestamp":1122471000,"date":"2005-07-27","index":1434,"close":73.2,"high":73.97,"low":73.19,"open":73.57,"volume":2280900},{"timestamp":1122557400,"date":"2005-07-28","index":1435,"close":73.73,"high":73.98,"low":73.27,"open":73.62,"volume":1460600},{"timestamp":1122643800,"date":"2005-07-29","index":1436,"close":72.97,"high":73.75,"low":72.95,"open":73.75,"volume":1799700},{"timestamp":1122903000,"date":"2005-08-01","index":1437,"close":73.03,"high":73.55,"low":72.91,"open":72.98,"volume":1705700},{"timestamp":1122989400,"date":"2005-08-02","index":1438,"close":73.42,"high":73.5,"low":72.78,"open":73.03,"volume":2570700},{"timestamp":1123075800,"date":"2005-08-03","index":1439,"close":74.13,"high":74.15,"low":73.01,"open":73.02,"volume":2064000},{"timestamp":1123162200,"date":"2005-08-04","index":1440,"close":73.73,"high":74.22,"low":73.44,"open":73.7,"volume":1453600}]},{"date":"2005-04-21","estimated":0.73,"reported":0.78,"pre":[{"timestamp":1112794200,"date":"2005-04-06","index":1356,"close":73.04,"high":73.97,"low":72.94,"open":73.47,"volume":2007700},{"timestamp":1112880600,"date":"2005-04-07","index":1357,"close":72.92,"high":73.24,"low":72.68,"open":73.08,"volume":2348500},{"timestamp":1112967000,"date":"2005-04-08","index":1358,"close":71.7,"high":72.98,"low":71.52,"open":72.98,"volume":3540100},{"timestamp":1113226200,"date":"2005-04-11","index":1359,"close":72,"high":72.08,"low":71.26,"open":71.91,"volume":2179100},{"timestamp":1113312600,"date":"2005-04-12","index":1360,"close":72.65,"high":73,"low":70.71,"open":71.65,"volume":2862400},{"timestamp":1113399000,"date":"2005-04-13","index":1361,"close":71.03,"high":72.54,"low":70.39,"open":72.25,"volume":2726800},{"timestamp":1113485400,"date":"2005-04-14","index":1362,"close":69.92,"high":71.28,"low":69.31,"open":71.18,"volume":4016400},{"timestamp":1113571800,"date":"2005-04-15","index":1363,"close":68.75,"high":70.81,"low":68.67,"open":69.85,"volume":4670200},{"timestamp":1113831000,"date":"2005-04-18","index":1364,"close":68.87,"high":69.94,"low":67.6,"open":68.8,"volume":3454900},{"timestamp":1113917400,"date":"2005-04-19","index":1365,"close":68.17,"high":68.64,"low":67.96,"open":68,"volume":4291300},{"timestamp":1114003800,"date":"2005-04-20","index":1366,"close":67.26,"high":68.31,"low":67.1,"open":68.25,"volume":4665000}],"post":[{"timestamp":1114090200,"date":"2005-04-21","index":1367,"close":70.56,"high":70.75,"low":69.65,"open":70.64,"volume":8920800},{"timestamp":1114176600,"date":"2005-04-22","index":1368,"close":67.9,"high":70.55,"low":66.65,"open":70.15,"volume":7900500},{"timestamp":1114435800,"date":"2005-04-25","index":1369,"close":69,"high":69.5,"low":68.09,"open":68.5,"volume":3958400},{"timestamp":1114522200,"date":"2005-04-26","index":1370,"close":68.49,"high":69.1,"low":68.23,"open":68.99,"volume":6063500},{"timestamp":1114608600,"date":"2005-04-27","index":1371,"close":69.91,"high":70.05,"low":68.2,"open":68.46,"volume":3453900},{"timestamp":1114695000,"date":"2005-04-28","index":1372,"close":69.77,"high":70.65,"low":69.52,"open":69.82,"volume":3501400},{"timestamp":1114781400,"date":"2005-04-29","index":1373,"close":71.31,"high":71.44,"low":69.68,"open":70.12,"volume":5046200},{"timestamp":1115040600,"date":"2005-05-02","index":1374,"close":71.98,"high":72.1,"low":71.25,"open":71.3,"volume":3367300},{"timestamp":1115127000,"date":"2005-05-03","index":1375,"close":71.65,"high":72.12,"low":71.17,"open":71.9,"volume":3087300},{"timestamp":1115213400,"date":"2005-05-04","index":1376,"close":71.61,"high":71.9,"low":71.04,"open":71.66,"volume":2417500},{"timestamp":1115299800,"date":"2005-05-05","index":1377,"close":71.65,"high":71.95,"low":71.38,"open":71.5,"volume":2251500}]},{"date":"2005-01-27","estimated":0.76,"reported":0.76,"pre":[{"timestamp":1105453800,"date":"2005-01-11","index":1298,"close":83.3,"high":83.7,"low":83.2,"open":83.6,"volume":1897000},{"timestamp":1105540200,"date":"2005-01-12","index":1299,"close":77.18,"high":79.38,"low":76.5,"open":79.38,"volume":22627900},{"timestamp":1105626600,"date":"2005-01-13","index":1300,"close":76.1,"high":77.48,"low":75.8,"open":76.93,"volume":9028300},{"timestamp":1105713000,"date":"2005-01-14","index":1301,"close":75.95,"high":76.65,"low":75.84,"open":76.15,"volume":5439000},{"timestamp":1106058600,"date":"2005-01-18","index":1302,"close":75.3,"high":76.01,"low":74.9,"open":75.94,"volume":6923300},{"timestamp":1106145000,"date":"2005-01-19","index":1303,"close":75.57,"high":76.19,"low":75.15,"open":75.37,"volume":4839700},{"timestamp":1106231400,"date":"2005-01-20","index":1304,"close":75.22,"high":76,"low":75.11,"open":75.57,"volume":4441100},{"timestamp":1106317800,"date":"2005-01-21","index":1305,"close":74.99,"high":76.1,"low":74.75,"open":75.25,"volume":5409300},{"timestamp":1106577000,"date":"2005-01-24","index":1306,"close":75.4,"high":76.03,"low":74.82,"open":75.59,"volume":5181300},{"timestamp":1106663400,"date":"2005-01-25","index":1307,"close":76.09,"high":76.4,"low":75.43,"open":75.78,"volume":4594400},{"timestamp":1106749800,"date":"2005-01-26","index":1308,"close":75.5,"high":76.21,"low":75,"open":76.1,"volume":4253900}],"post":[{"timestamp":1106836200,"date":"2005-01-27","index":1309,"close":74.01,"high":75.4,"low":72,"open":75.4,"volume":15411900},{"timestamp":1106922600,"date":"2005-01-28","index":1310,"close":74.1,"high":74.1,"low":73.36,"open":73.95,"volume":7152900},{"timestamp":1107181800,"date":"2005-01-31","index":1311,"close":74.68,"high":74.93,"low":74.15,"open":74.2,"volume":4107700},{"timestamp":1107268200,"date":"2005-02-01","index":1312,"close":75.23,"high":75.35,"low":74.52,"open":74.85,"volume":3326100},{"timestamp":1107354600,"date":"2005-02-02","index":1313,"close":75.2,"high":75.48,"low":75.01,"open":75.36,"volume":2229900},{"timestamp":1107441000,"date":"2005-02-03","index":1314,"close":74.82,"high":75.5,"low":74.6,"open":75.24,"volume":2292400},{"timestamp":1107527400,"date":"2005-02-04","index":1315,"close":74.1,"high":75,"low":74,"open":74.88,"volume":3524200},{"timestamp":1107786600,"date":"2005-02-07","index":1316,"close":74.14,"high":74.67,"low":73.66,"open":74.05,"volume":2192200},{"timestamp":1107873000,"date":"2005-02-08","index":1317,"close":74.08,"high":74.09,"low":72.86,"open":74,"volume":5812100},{"timestamp":1107959400,"date":"2005-02-09","index":1318,"close":73.8,"high":74.65,"low":73.8,"open":74.08,"volume":2807500},{"timestamp":1108045800,"date":"2005-02-10","index":1319,"close":74.51,"high":75,"low":74.2,"open":74.35,"volume":2584900}]},{"date":"2004-10-21","estimated":0.72,"reported":0.7,"pre":[{"timestamp":1097069400,"date":"2004-10-06","index":1231,"close":77.18,"high":77.59,"low":76.67,"open":77.2,"volume":2225000},{"timestamp":1097155800,"date":"2004-10-07","index":1232,"close":76.43,"high":76.98,"low":76.28,"open":76.98,"volume":1745500},{"timestamp":1097242200,"date":"2004-10-08","index":1233,"close":76.03,"high":76.65,"low":75.76,"open":76.43,"volume":1522800},{"timestamp":1097501400,"date":"2004-10-11","index":1234,"close":76.3,"high":76.5,"low":75.99,"open":76.46,"volume":1131200},{"timestamp":1097587800,"date":"2004-10-12","index":1235,"close":76.69,"high":76.91,"low":75.76,"open":76,"volume":2914100},{"timestamp":1097674200,"date":"2004-10-13","index":1236,"close":76.4,"high":77.34,"low":76.1,"open":76.83,"volume":3465400},{"timestamp":1097760600,"date":"2004-10-14","index":1237,"close":76.2,"high":76.82,"low":76.15,"open":76.15,"volume":1958200},{"timestamp":1097847000,"date":"2004-10-15","index":1238,"close":77.74,"high":77.8,"low":76.46,"open":76.6,"volume":3104700},{"timestamp":1098106200,"date":"2004-10-18","index":1239,"close":78.45,"high":78.58,"low":77.4,"open":77.4,"volume":2609300},{"timestamp":1098192600,"date":"2004-10-19","index":1240,"close":77.71,"high":78.6,"low":77.35,"open":78.46,"volume":2099900},{"timestamp":1098279000,"date":"2004-10-20","index":1241,"close":77.8,"high":78.17,"low":77.05,"open":77.55,"volume":2441000}],"post":[{"timestamp":1098365400,"date":"2004-10-21","index":1242,"close":78.05,"high":78.5,"low":76.75,"open":76.9,"volume":3596800},{"timestamp":1098451800,"date":"2004-10-22","index":1243,"close":76.49,"high":78.28,"low":76.19,"open":78.05,"volume":2379200},{"timestamp":1098711000,"date":"2004-10-25","index":1244,"close":77.2,"high":77.34,"low":76.15,"open":76.39,"volume":2043800},{"timestamp":1098797400,"date":"2004-10-26","index":1245,"close":78.41,"high":78.41,"low":76.86,"open":77.5,"volume":2478400},{"timestamp":1098883800,"date":"2004-10-27","index":1246,"close":78.95,"high":79.07,"low":77.71,"open":78.08,"volume":2741900},{"timestamp":1098970200,"date":"2004-10-28","index":1247,"close":78.93,"high":79.07,"low":78.24,"open":78.85,"volume":1726600},{"timestamp":1099056600,"date":"2004-10-29","index":1248,"close":79.18,"high":79.3,"low":78.77,"open":78.98,"volume":2563400},{"timestamp":1099319400,"date":"2004-11-01","index":1249,"close":78.7,"high":79.25,"low":78.51,"open":79.16,"volume":1944900},{"timestamp":1099405800,"date":"2004-11-02","index":1250,"close":79.01,"high":79.65,"low":78.1,"open":78.25,"volume":3675200},{"timestamp":1099492200,"date":"2004-11-03","index":1251,"close":79.8,"high":80,"low":79.4,"open":79.96,"volume":2814500},{"timestamp":1099578600,"date":"2004-11-04","index":1252,"close":81.55,"high":81.73,"low":79.76,"open":79.9,"volume":3550100}]},{"date":"2004-07-22","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1089207000,"date":"2004-07-07","index":1167,"close":73.64,"high":74.13,"low":73.52,"open":73.57,"volume":1899700},{"timestamp":1089293400,"date":"2004-07-08","index":1168,"close":72.7,"high":73.84,"low":72.69,"open":73.67,"volume":2538000},{"timestamp":1089379800,"date":"2004-07-09","index":1169,"close":73.06,"high":73.11,"low":72.53,"open":73.11,"volume":1950600},{"timestamp":1089639000,"date":"2004-07-12","index":1170,"close":72.97,"high":73.08,"low":72.5,"open":72.94,"volume":1623000},{"timestamp":1089725400,"date":"2004-07-13","index":1171,"close":73.24,"high":73.46,"low":72.81,"open":72.97,"volume":1918800},{"timestamp":1089811800,"date":"2004-07-14","index":1172,"close":73.22,"high":73.85,"low":72.73,"open":72.88,"volume":1711400},{"timestamp":1089898200,"date":"2004-07-15","index":1173,"close":74.05,"high":74.75,"low":73.26,"open":73.43,"volume":2486700},{"timestamp":1089984600,"date":"2004-07-16","index":1174,"close":73.79,"high":74.84,"low":73.52,"open":74.84,"volume":2069100},{"timestamp":1090243800,"date":"2004-07-19","index":1175,"close":73.49,"high":73.96,"low":73.46,"open":73.95,"volume":1409900},{"timestamp":1090330200,"date":"2004-07-20","index":1176,"close":74.1,"high":74.21,"low":73.69,"open":73.69,"volume":1660500},{"timestamp":1090416600,"date":"2004-07-21","index":1177,"close":73.06,"high":74.5,"low":73.01,"open":74.45,"volume":2038200}],"post":[{"timestamp":1090503000,"date":"2004-07-22","index":1178,"close":72.63,"high":72.94,"low":71.6,"open":72,"volume":3682300},{"timestamp":1090589400,"date":"2004-07-23","index":1179,"close":71.41,"high":72.93,"low":71.24,"open":72.25,"volume":3010700},{"timestamp":1090848600,"date":"2004-07-26","index":1180,"close":71.3,"high":71.74,"low":71.1,"open":71.45,"volume":2190200},{"timestamp":1090935000,"date":"2004-07-27","index":1181,"close":71.01,"high":71.58,"low":71.01,"open":71.36,"volume":1864900},{"timestamp":1091021400,"date":"2004-07-28","index":1182,"close":71.1,"high":71.47,"low":70.51,"open":71,"volume":2104900},{"timestamp":1091107800,"date":"2004-07-29","index":1183,"close":72.13,"high":72.53,"low":71.53,"open":71.85,"volume":2342800},{"timestamp":1091194200,"date":"2004-07-30","index":1184,"close":71.96,"high":71.96,"low":71.5,"open":71.89,"volume":1641700},{"timestamp":1091453400,"date":"2004-08-02","index":1185,"close":72.54,"high":72.59,"low":71.54,"open":71.96,"volume":1445400},{"timestamp":1091539800,"date":"2004-08-03","index":1186,"close":72.66,"high":72.68,"low":72.13,"open":72.36,"volume":1748800},{"timestamp":1091626200,"date":"2004-08-04","index":1187,"close":72.81,"high":72.88,"low":72.05,"open":72.33,"volume":1567100},{"timestamp":1091712600,"date":"2004-08-05","index":1188,"close":71.13,"high":72.74,"low":71.13,"open":72.61,"volume":2046000}]},{"date":"2004-04-22","estimated":0.62,"reported":0.67,"pre":[{"timestamp":1081258200,"date":"2004-04-06","index":1105,"close":70.69,"high":70.73,"low":70.24,"open":70.32,"volume":2201500},{"timestamp":1081344600,"date":"2004-04-07","index":1106,"close":70.32,"high":70.8,"low":70.11,"open":70.7,"volume":1900600},{"timestamp":1081431000,"date":"2004-04-08","index":1107,"close":70.47,"high":70.75,"low":70,"open":70.72,"volume":1967800},{"timestamp":1081776600,"date":"2004-04-12","index":1108,"close":70.43,"high":70.74,"low":70.32,"open":70.5,"volume":1304600},{"timestamp":1081863000,"date":"2004-04-13","index":1109,"close":70.14,"high":70.67,"low":70.03,"open":70.62,"volume":1856000},{"timestamp":1081949400,"date":"2004-04-14","index":1110,"close":70.84,"high":71,"low":70.05,"open":70.14,"volume":2558400},{"timestamp":1082035800,"date":"2004-04-15","index":1111,"close":71.33,"high":71.4,"low":70.8,"open":70.94,"volume":2789900},{"timestamp":1082122200,"date":"2004-04-16","index":1112,"close":71.62,"high":71.72,"low":71.21,"open":71.6,"volume":1687000},{"timestamp":1082381400,"date":"2004-04-19","index":1113,"close":71.08,"high":71.52,"low":70.95,"open":71.39,"volume":1797300},{"timestamp":1082467800,"date":"2004-04-20","index":1114,"close":70.42,"high":71.26,"low":70.35,"open":71.2,"volume":1673200},{"timestamp":1082554200,"date":"2004-04-21","index":1115,"close":71.2,"high":71.35,"low":70.06,"open":70.42,"volume":3141400}],"post":[{"timestamp":1082640600,"date":"2004-04-22","index":1116,"close":71.94,"high":72,"low":70.67,"open":71.3,"volume":3045200},{"timestamp":1082727000,"date":"2004-04-23","index":1117,"close":71.8,"high":72.21,"low":71.39,"open":72.1,"volume":1908000},{"timestamp":1082986200,"date":"2004-04-26","index":1118,"close":71.54,"high":71.99,"low":71.23,"open":71.92,"volume":2248200},{"timestamp":1083072600,"date":"2004-04-27","index":1119,"close":71.56,"high":71.95,"low":71.42,"open":71.75,"volume":2194900},{"timestamp":1083159000,"date":"2004-04-28","index":1120,"close":70.86,"high":71.57,"low":70.86,"open":71.57,"volume":2335400},{"timestamp":1083245400,"date":"2004-04-29","index":1121,"close":70.35,"high":71.39,"low":70.2,"open":70.98,"volume":2093900},{"timestamp":1083331800,"date":"2004-04-30","index":1122,"close":70.15,"high":70.86,"low":70.02,"open":70.5,"volume":2100600},{"timestamp":1083591000,"date":"2004-05-03","index":1123,"close":70.7,"high":70.71,"low":70.1,"open":70.2,"volume":1855400},{"timestamp":1083677400,"date":"2004-05-04","index":1124,"close":70.24,"high":70.73,"low":69.84,"open":70.62,"volume":2109200},{"timestamp":1083763800,"date":"2004-05-05","index":1125,"close":70.45,"high":70.65,"low":70.11,"open":70.65,"volume":1764200},{"timestamp":1083850200,"date":"2004-05-06","index":1126,"close":70.35,"high":70.54,"low":69.7,"open":70.15,"volume":1820300}]},{"date":"2004-01-29","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1074004200,"date":"2004-01-13","index":1047,"close":71.91,"high":72.39,"low":71.53,"open":72.22,"volume":1957200},{"timestamp":1074090600,"date":"2004-01-14","index":1048,"close":72.46,"high":72.66,"low":72.04,"open":72.04,"volume":2421100},{"timestamp":1074177000,"date":"2004-01-15","index":1049,"close":72.34,"high":72.65,"low":72.04,"open":72.5,"volume":1934900},{"timestamp":1074263400,"date":"2004-01-16","index":1050,"close":73,"high":73,"low":72.4,"open":72.49,"volume":2076200},{"timestamp":1074609000,"date":"2004-01-20","index":1051,"close":72.1,"high":72.82,"low":71.97,"open":72.8,"volume":2289300},{"timestamp":1074695400,"date":"2004-01-21","index":1052,"close":72.3,"high":72.49,"low":72.1,"open":72.11,"volume":2413400},{"timestamp":1074781800,"date":"2004-01-22","index":1053,"close":72.33,"high":72.4,"low":71.85,"open":72.3,"volume":2260600},{"timestamp":1074868200,"date":"2004-01-23","index":1054,"close":72.28,"high":72.54,"low":72,"open":72.33,"volume":1860300},{"timestamp":1075127400,"date":"2004-01-26","index":1055,"close":73.06,"high":73.14,"low":72.17,"open":72.28,"volume":2033400},{"timestamp":1075213800,"date":"2004-01-27","index":1056,"close":72.79,"high":73.33,"low":72.5,"open":73.06,"volume":2184800},{"timestamp":1075300200,"date":"2004-01-28","index":1057,"close":72.44,"high":73.01,"low":72.11,"open":72.87,"volume":2091800}],"post":[{"timestamp":1075386600,"date":"2004-01-29","index":1058,"close":72.51,"high":72.63,"low":71.73,"open":72.44,"volume":2910200},{"timestamp":1075473000,"date":"2004-01-30","index":1059,"close":71.27,"high":72.15,"low":71.27,"open":72.05,"volume":2303000},{"timestamp":1075732200,"date":"2004-02-02","index":1060,"close":71.09,"high":71.81,"low":70.68,"open":71.4,"volume":2544900},{"timestamp":1075818600,"date":"2004-02-03","index":1061,"close":71,"high":71.5,"low":70.78,"open":71.09,"volume":1897200},{"timestamp":1075905000,"date":"2004-02-04","index":1062,"close":71.09,"high":71.43,"low":70.59,"open":71.1,"volume":2128400},{"timestamp":1075991400,"date":"2004-02-05","index":1063,"close":70.8,"high":71.19,"low":70.66,"open":71.13,"volume":1915100},{"timestamp":1076077800,"date":"2004-02-06","index":1064,"close":71.35,"high":71.74,"low":70.72,"open":70.79,"volume":1853800},{"timestamp":1076337000,"date":"2004-02-09","index":1065,"close":71.04,"high":71.34,"low":70.85,"open":71.34,"volume":1202200},{"timestamp":1076423400,"date":"2004-02-10","index":1066,"close":71.06,"high":71.1,"low":70.65,"open":71.04,"volume":1665700},{"timestamp":1076509800,"date":"2004-02-11","index":1067,"close":71.79,"high":71.97,"low":70.39,"open":71,"volume":2328900},{"timestamp":1076596200,"date":"2004-02-12","index":1068,"close":71.11,"high":71.69,"low":71.06,"open":71.54,"volume":1475800}]},{"date":"2003-10-21","estimated":0.6,"reported":0.62,"pre":[{"timestamp":1065447000,"date":"2003-10-06","index":979,"close":65.1,"high":65.61,"low":65.03,"open":65.12,"volume":2456900},{"timestamp":1065533400,"date":"2003-10-07","index":980,"close":65.38,"high":65.47,"low":64.86,"open":64.9,"volume":1872800},{"timestamp":1065619800,"date":"2003-10-08","index":981,"close":65.32,"high":65.5,"low":65.14,"open":65.5,"volume":1467400},{"timestamp":1065706200,"date":"2003-10-09","index":982,"close":66.07,"high":66.07,"low":64.87,"open":65.75,"volume":3629500},{"timestamp":1065792600,"date":"2003-10-10","index":983,"close":66.03,"high":66.22,"low":65.93,"open":65.99,"volume":2241400},{"timestamp":1066051800,"date":"2003-10-13","index":984,"close":66.47,"high":66.77,"low":66.26,"open":66.3,"volume":2108700},{"timestamp":1066138200,"date":"2003-10-14","index":985,"close":67.4,"high":67.93,"low":66.29,"open":66.53,"volume":4090100},{"timestamp":1066224600,"date":"2003-10-15","index":986,"close":67.69,"high":67.8,"low":67.33,"open":67.7,"volume":2775900},{"timestamp":1066311000,"date":"2003-10-16","index":987,"close":68.64,"high":68.75,"low":67.94,"open":68,"volume":4244200},{"timestamp":1066397400,"date":"2003-10-17","index":988,"close":68.48,"high":68.75,"low":68.26,"open":68.72,"volume":2941800},{"timestamp":1066656600,"date":"2003-10-20","index":989,"close":68.75,"high":68.75,"low":68.3,"open":68.46,"volume":2470400}],"post":[{"timestamp":1066743000,"date":"2003-10-21","index":990,"close":68.97,"high":69.38,"low":68.35,"open":68.75,"volume":3476200},{"timestamp":1066829400,"date":"2003-10-22","index":991,"close":68.88,"high":69,"low":68.33,"open":68.35,"volume":2492300},{"timestamp":1066915800,"date":"2003-10-23","index":992,"close":69.43,"high":69.55,"low":68.62,"open":68.89,"volume":2563000},{"timestamp":1067002200,"date":"2003-10-24","index":993,"close":69.91,"high":70,"low":68.9,"open":69,"volume":3897400},{"timestamp":1067265000,"date":"2003-10-27","index":994,"close":69.65,"high":70.2,"low":69.58,"open":69.91,"volume":2750500},{"timestamp":1067351400,"date":"2003-10-28","index":995,"close":70.33,"high":70.48,"low":69.39,"open":69.65,"volume":2813100},{"timestamp":1067437800,"date":"2003-10-29","index":996,"close":70.61,"high":70.73,"low":70.02,"open":70.12,"volume":2794200},{"timestamp":1067524200,"date":"2003-10-30","index":997,"close":71.62,"high":71.99,"low":70.78,"open":70.95,"volume":4897900},{"timestamp":1067610600,"date":"2003-10-31","index":998,"close":72.52,"high":73.11,"low":71.62,"open":71.62,"volume":5924400},{"timestamp":1067869800,"date":"2003-11-03","index":999,"close":72.29,"high":73.04,"low":72.24,"open":72.53,"volume":2915000},{"timestamp":1067956200,"date":"2003-11-04","index":1000,"close":72.5,"high":72.8,"low":72.11,"open":72.4,"volume":3296600}]},{"date":"2003-07-22","estimated":0.59,"reported":0.61,"pre":[{"timestamp":1057584600,"date":"2003-07-07","index":915,"close":64.39,"high":64.59,"low":64.15,"open":64.37,"volume":2172300},{"timestamp":1057671000,"date":"2003-07-08","index":916,"close":64.76,"high":64.85,"low":64.25,"open":64.4,"volume":2017900},{"timestamp":1057757400,"date":"2003-07-09","index":917,"close":64.58,"high":64.82,"low":64.45,"open":64.68,"volume":1960200},{"timestamp":1057843800,"date":"2003-07-10","index":918,"close":64.48,"high":64.54,"low":64.16,"open":64.33,"volume":1486700},{"timestamp":1057930200,"date":"2003-07-11","index":919,"close":64.2,"high":64.55,"low":64.11,"open":64.4,"volume":1417000},{"timestamp":1058189400,"date":"2003-07-14","index":920,"close":64.2,"high":64.79,"low":64.15,"open":64.6,"volume":2211900},{"timestamp":1058275800,"date":"2003-07-15","index":921,"close":64.03,"high":64.44,"low":63.91,"open":64.35,"volume":2179000},{"timestamp":1058362200,"date":"2003-07-16","index":922,"close":63.89,"high":64.25,"low":63.83,"open":64.02,"volume":1727400},{"timestamp":1058448600,"date":"2003-07-17","index":923,"close":63.95,"high":64.06,"low":63.64,"open":63.89,"volume":1691000},{"timestamp":1058535000,"date":"2003-07-18","index":924,"close":64.37,"high":64.64,"low":63.95,"open":64.25,"volume":1958400},{"timestamp":1058794200,"date":"2003-07-21","index":925,"close":64.79,"high":64.84,"low":64.18,"open":64.37,"volume":2136600}],"post":[{"timestamp":1058880600,"date":"2003-07-22","index":926,"close":64.23,"high":65.31,"low":63.98,"open":64.95,"volume":3532000},{"timestamp":1058967000,"date":"2003-07-23","index":927,"close":64.22,"high":64.4,"low":63.79,"open":64.21,"volume":1484800},{"timestamp":1059053400,"date":"2003-07-24","index":928,"close":63.7,"high":64.5,"low":63.5,"open":64.37,"volume":2187300},{"timestamp":1059139800,"date":"2003-07-25","index":929,"close":63.96,"high":64.15,"low":63.22,"open":63.8,"volume":2049800},{"timestamp":1059399000,"date":"2003-07-28","index":930,"close":63.98,"high":63.99,"low":63.52,"open":63.92,"volume":1514500},{"timestamp":1059485400,"date":"2003-07-29","index":931,"close":63.58,"high":64.24,"low":63.45,"open":64.09,"volume":2389300},{"timestamp":1059571800,"date":"2003-07-30","index":932,"close":63.48,"high":63.73,"low":63.17,"open":63.5,"volume":2343300},{"timestamp":1059658200,"date":"2003-07-31","index":933,"close":63.08,"high":63.9,"low":63.08,"open":63.6,"volume":2394200},{"timestamp":1059744600,"date":"2003-08-01","index":934,"close":63.05,"high":63.18,"low":62.75,"open":63,"volume":1988400},{"timestamp":1060003800,"date":"2003-08-04","index":935,"close":62.86,"high":63.05,"low":62.55,"open":62.91,"volume":1626500},{"timestamp":1060090200,"date":"2003-08-05","index":936,"close":62.6,"high":62.95,"low":62.53,"open":62.8,"volume":1828700}]},{"date":"2003-04-22","estimated":0.51,"reported":0.52,"pre":[{"timestamp":1049466600,"date":"2003-04-04","index":852,"close":57.81,"high":58.21,"low":57.1,"open":58.03,"volume":2547200},{"timestamp":1049722200,"date":"2003-04-07","index":853,"close":57.96,"high":59.04,"low":57.95,"open":58.5,"volume":2652200},{"timestamp":1049808600,"date":"2003-04-08","index":854,"close":58.07,"high":58.17,"low":57.51,"open":58,"volume":2429300},{"timestamp":1049895000,"date":"2003-04-09","index":855,"close":57.44,"high":58.68,"low":57.26,"open":58.04,"volume":2182900},{"timestamp":1049981400,"date":"2003-04-10","index":856,"close":57.5,"high":57.55,"low":56.9,"open":57.44,"volume":1708100},{"timestamp":1050067800,"date":"2003-04-11","index":857,"close":57.8,"high":58.08,"low":57.37,"open":57.72,"volume":2089600},{"timestamp":1050327000,"date":"2003-04-14","index":858,"close":58.4,"high":58.65,"low":57.74,"open":57.77,"volume":1961600},{"timestamp":1050413400,"date":"2003-04-15","index":859,"close":58.7,"high":58.8,"low":58.34,"open":58.5,"volume":2630600},{"timestamp":1050499800,"date":"2003-04-16","index":860,"close":57.73,"high":58.96,"low":57.67,"open":58.8,"volume":2196800},{"timestamp":1050586200,"date":"2003-04-17","index":861,"close":58.35,"high":58.5,"low":57.9,"open":58,"volume":1863500},{"timestamp":1050931800,"date":"2003-04-21","index":862,"close":57.87,"high":58.35,"low":57.55,"open":58,"volume":2382300}],"post":[{"timestamp":1051018200,"date":"2003-04-22","index":863,"close":60.06,"high":60.07,"low":58.75,"open":58.85,"volume":11286300},{"timestamp":1051104600,"date":"2003-04-23","index":864,"close":60.5,"high":60.55,"low":60.08,"open":60.2,"volume":6922400},{"timestamp":1051191000,"date":"2003-04-24","index":865,"close":60.52,"high":60.75,"low":60.16,"open":60.5,"volume":3927700},{"timestamp":1051277400,"date":"2003-04-25","index":866,"close":60.52,"high":60.71,"low":60.28,"open":60.65,"volume":2988800},{"timestamp":1051536600,"date":"2003-04-28","index":867,"close":61.68,"high":61.93,"low":60.5,"open":60.72,"volume":4330700},{"timestamp":1051623000,"date":"2003-04-29","index":868,"close":62.09,"high":62.33,"low":61.55,"open":61.7,"volume":3876000},{"timestamp":1051709400,"date":"2003-04-30","index":869,"close":62.12,"high":62.48,"low":61.75,"open":62.09,"volume":5443000},{"timestamp":1051795800,"date":"2003-05-01","index":870,"close":61.93,"high":62.31,"low":61.27,"open":62.1,"volume":3320500},{"timestamp":1051882200,"date":"2003-05-02","index":871,"close":62.4,"high":62.5,"low":61.65,"open":61.7,"volume":2126700},{"timestamp":1052141400,"date":"2003-05-05","index":872,"close":62.05,"high":62.4,"low":61.57,"open":62.4,"volume":3398700},{"timestamp":1052227800,"date":"2003-05-06","index":873,"close":62.42,"high":62.8,"low":61.88,"open":62.05,"volume":3208500}]},{"date":"2003-01-28","estimated":0.57,"reported":0.59,"pre":[{"timestamp":1042209000,"date":"2003-01-10","index":794,"close":64.03,"high":64.24,"low":63.79,"open":63.89,"volume":2164900},{"timestamp":1042468200,"date":"2003-01-13","index":795,"close":63.7,"high":64.3,"low":63.61,"open":64.1,"volume":2409300},{"timestamp":1042554600,"date":"2003-01-14","index":796,"close":63.8,"high":63.83,"low":63.53,"open":63.71,"volume":1737400},{"timestamp":1042641000,"date":"2003-01-15","index":797,"close":63.38,"high":63.68,"low":63.25,"open":63.6,"volume":2028100},{"timestamp":1042727400,"date":"2003-01-16","index":798,"close":63.52,"high":63.75,"low":63.36,"open":63.63,"volume":1748400},{"timestamp":1042813800,"date":"2003-01-17","index":799,"close":63.44,"high":63.6,"low":63.3,"open":63.42,"volume":2188500},{"timestamp":1043159400,"date":"2003-01-21","index":800,"close":62.65,"high":63.81,"low":62.5,"open":63.69,"volume":2098600},{"timestamp":1043245800,"date":"2003-01-22","index":801,"close":62.15,"high":62.75,"low":61.89,"open":62.5,"volume":2808000},{"timestamp":1043332200,"date":"2003-01-23","index":802,"close":61.92,"high":62.54,"low":61.61,"open":62.24,"volume":1788100},{"timestamp":1043418600,"date":"2003-01-24","index":803,"close":60.8,"high":61.98,"low":60.77,"open":61.85,"volume":2754700},{"timestamp":1043677800,"date":"2003-01-27","index":804,"close":60.47,"high":61.46,"low":60.05,"open":60.05,"volume":3296500}],"post":[{"timestamp":1043764200,"date":"2003-01-28","index":805,"close":61.03,"high":61.45,"low":60.1,"open":60.6,"volume":4760100},{"timestamp":1043850600,"date":"2003-01-29","index":806,"close":60.55,"high":61.23,"low":60.01,"open":61.04,"volume":2362500},{"timestamp":1043937000,"date":"2003-01-30","index":807,"close":59.75,"high":60.75,"low":59.75,"open":60.75,"volume":3014600},{"timestamp":1044023400,"date":"2003-01-31","index":808,"close":60.33,"high":60.62,"low":59.56,"open":59.76,"volume":2402900},{"timestamp":1044282600,"date":"2003-02-03","index":809,"close":60.6,"high":60.85,"low":60.26,"open":60.5,"volume":1823000},{"timestamp":1044369000,"date":"2003-02-04","index":810,"close":59.95,"high":60.1,"low":59.62,"open":60.05,"volume":2191000},{"timestamp":1044455400,"date":"2003-02-05","index":811,"close":60.09,"high":60.78,"low":59.83,"open":60.4,"volume":2035500},{"timestamp":1044541800,"date":"2003-02-06","index":812,"close":59.72,"high":60.28,"low":59.55,"open":59.75,"volume":1929400},{"timestamp":1044628200,"date":"2003-02-07","index":813,"close":59.15,"high":60.22,"low":59.02,"open":59.73,"volume":1857400},{"timestamp":1044887400,"date":"2003-02-10","index":814,"close":59.15,"high":59.42,"low":58.52,"open":59.2,"volume":2395900},{"timestamp":1044973800,"date":"2003-02-11","index":815,"close":58.8,"high":59.68,"low":58.56,"open":59.53,"volume":1742900}]},{"date":"2002-10-22","estimated":0.54,"reported":0.51,"pre":[{"timestamp":1033997400,"date":"2002-10-07","index":728,"close":59.35,"high":60.23,"low":59.25,"open":59.55,"volume":7251700},{"timestamp":1034083800,"date":"2002-10-08","index":729,"close":60.25,"high":60.7,"low":59.02,"open":59.45,"volume":4149600},{"timestamp":1034170200,"date":"2002-10-09","index":730,"close":60.18,"high":60.7,"low":59.2,"open":60.1,"volume":4347000},{"timestamp":1034256600,"date":"2002-10-10","index":731,"close":61.06,"high":61.3,"low":58.5,"open":59.25,"volume":5168900},{"timestamp":1034343000,"date":"2002-10-11","index":732,"close":61.83,"high":62.15,"low":60.95,"open":61.07,"volume":3690100},{"timestamp":1034602200,"date":"2002-10-14","index":733,"close":61.93,"high":62.15,"low":61.35,"open":61.47,"volume":1961500},{"timestamp":1034688600,"date":"2002-10-15","index":734,"close":63.67,"high":63.75,"low":63.01,"open":63.1,"volume":3852200},{"timestamp":1034775000,"date":"2002-10-16","index":735,"close":63.43,"high":63.68,"low":62.8,"open":63.25,"volume":2868300},{"timestamp":1034861400,"date":"2002-10-17","index":736,"close":63.41,"high":63.52,"low":62.8,"open":63.44,"volume":3194100},{"timestamp":1034947800,"date":"2002-10-18","index":737,"close":63.1,"high":63.28,"low":62.79,"open":63,"volume":2486600},{"timestamp":1035207000,"date":"2002-10-21","index":738,"close":64.18,"high":64.25,"low":62.46,"open":62.85,"volume":3218600}],"post":[{"timestamp":1035293400,"date":"2002-10-22","index":739,"close":62.26,"high":64.18,"low":61.55,"open":64.18,"volume":6298900},{"timestamp":1035379800,"date":"2002-10-23","index":740,"close":62.5,"high":62.51,"low":61.11,"open":61.5,"volume":3920600},{"timestamp":1035466200,"date":"2002-10-24","index":741,"close":62.5,"high":63.29,"low":62.3,"open":63,"volume":2994000},{"timestamp":1035552600,"date":"2002-10-25","index":742,"close":62.69,"high":62.7,"low":61.77,"open":62.08,"volume":2057300},{"timestamp":1035815400,"date":"2002-10-28","index":743,"close":61.23,"high":62.75,"low":61.07,"open":62.69,"volume":2301300},{"timestamp":1035901800,"date":"2002-10-29","index":744,"close":60.28,"high":61.3,"low":59.5,"open":61,"volume":4506500},{"timestamp":1035988200,"date":"2002-10-30","index":745,"close":60.53,"high":61.28,"low":60.12,"open":60.42,"volume":2824700},{"timestamp":1036074600,"date":"2002-10-31","index":746,"close":60.01,"high":61.1,"low":59.7,"open":60.53,"volume":2750900},{"timestamp":1036161000,"date":"2002-11-01","index":747,"close":60.94,"high":61.28,"low":59.6,"open":60,"volume":2437700},{"timestamp":1036420200,"date":"2002-11-04","index":748,"close":61.73,"high":63.02,"low":61.35,"open":61.93,"volume":4279300},{"timestamp":1036506600,"date":"2002-11-05","index":749,"close":61.85,"high":62.37,"low":61.57,"open":61.98,"volume":1499300}]},{"date":"2002-07-12","estimated":0.54,"reported":0.54,"pre":[{"timestamp":1025098200,"date":"2002-06-26","index":657,"close":60.2,"high":60.75,"low":59.7,"open":59.95,"volume":2431600},{"timestamp":1025184600,"date":"2002-06-27","index":658,"close":60.49,"high":60.74,"low":59.99,"open":60.29,"volume":2578800},{"timestamp":1025271000,"date":"2002-06-28","index":659,"close":61.75,"high":61.75,"low":60.45,"open":60.59,"volume":5258400},{"timestamp":1025530200,"date":"2002-07-01","index":660,"close":61.23,"high":61.61,"low":61.11,"open":61.5,"volume":1323800},{"timestamp":1025616600,"date":"2002-07-02","index":661,"close":60.85,"high":61.47,"low":60.61,"open":61.05,"volume":2051000},{"timestamp":1025703000,"date":"2002-07-03","index":662,"close":60.68,"high":61.13,"low":60.33,"open":60.6,"volume":1820900},{"timestamp":1025875800,"date":"2002-07-05","index":663,"close":61.19,"high":61.19,"low":61,"open":61.15,"volume":815600},{"timestamp":1026135000,"date":"2002-07-08","index":664,"close":61.03,"high":61.3,"low":60.95,"open":61.3,"volume":943300},{"timestamp":1026221400,"date":"2002-07-09","index":665,"close":60.74,"high":61.15,"low":60.68,"open":60.78,"volume":1053000},{"timestamp":1026307800,"date":"2002-07-10","index":666,"close":63.25,"high":63.75,"low":60.74,"open":60.74,"volume":10827900},{"timestamp":1026394200,"date":"2002-07-11","index":667,"close":62.5,"high":62.88,"low":61.9,"open":62.6,"volume":6101500}],"post":[{"timestamp":1026480600,"date":"2002-07-12","index":668,"close":61.26,"high":62.43,"low":61.05,"open":61.55,"volume":5858300},{"timestamp":1026739800,"date":"2002-07-15","index":669,"close":60.5,"high":61.38,"low":59.7,"open":60.75,"volume":6763200},{"timestamp":1026826200,"date":"2002-07-16","index":670,"close":60.2,"high":61.05,"low":60.15,"open":60.2,"volume":7206500},{"timestamp":1026912600,"date":"2002-07-17","index":671,"close":60.8,"high":61.1,"low":60.3,"open":60.3,"volume":6009800},{"timestamp":1026999000,"date":"2002-07-18","index":672,"close":62.05,"high":62.69,"low":60.9,"open":60.95,"volume":10935700},{"timestamp":1027085400,"date":"2002-07-19","index":673,"close":67,"high":67,"low":61.35,"open":62.06,"volume":94752600},{"timestamp":1027344600,"date":"2002-07-22","index":674,"close":63.11,"high":66.5,"low":63.05,"open":65,"volume":31436300},{"timestamp":1027431000,"date":"2002-07-23","index":675,"close":60.3,"high":63,"low":59.81,"open":62.4,"volume":20086100},{"timestamp":1027517400,"date":"2002-07-24","index":676,"close":61.84,"high":61.97,"low":58.8,"open":60.1,"volume":13967000},{"timestamp":1027603800,"date":"2002-07-25","index":677,"close":62.21,"high":62.35,"low":60.4,"open":61.83,"volume":7915000},{"timestamp":1027690200,"date":"2002-07-26","index":678,"close":62.91,"high":62.93,"low":61.71,"open":62.21,"volume":4815800}]},{"date":"2002-04-18","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1017844200,"date":"2002-04-03","index":598,"close":59.7,"high":59.8,"low":59.28,"open":59.8,"volume":1974600},{"timestamp":1017930600,"date":"2002-04-04","index":599,"close":60.39,"high":60.5,"low":59.52,"open":59.7,"volume":1996400},{"timestamp":1018017000,"date":"2002-04-05","index":600,"close":60.7,"high":60.81,"low":60.4,"open":60.5,"volume":1500300},{"timestamp":1018272600,"date":"2002-04-08","index":601,"close":60.31,"high":60.5,"low":60.02,"open":60.5,"volume":1239900},{"timestamp":1018359000,"date":"2002-04-09","index":602,"close":60.58,"high":60.65,"low":60.15,"open":60.49,"volume":980500},{"timestamp":1018445400,"date":"2002-04-10","index":603,"close":60.81,"high":60.98,"low":60.43,"open":60.83,"volume":1523300},{"timestamp":1018531800,"date":"2002-04-11","index":604,"close":60.38,"high":60.75,"low":60.16,"open":60.65,"volume":942400},{"timestamp":1018618200,"date":"2002-04-12","index":605,"close":60.71,"high":60.96,"low":60.42,"open":60.54,"volume":1804900},{"timestamp":1018877400,"date":"2002-04-15","index":606,"close":60.35,"high":60.56,"low":60.1,"open":60.35,"volume":788300},{"timestamp":1018963800,"date":"2002-04-16","index":607,"close":60.95,"high":61,"low":60.37,"open":60.4,"volume":1523900},{"timestamp":1019050200,"date":"2002-04-17","index":608,"close":60.9,"high":61.15,"low":60.63,"open":60.98,"volume":1304500}],"post":[{"timestamp":1019136600,"date":"2002-04-18","index":609,"close":61.02,"high":61.47,"low":60.75,"open":61,"volume":1960100},{"timestamp":1019223000,"date":"2002-04-19","index":610,"close":61.44,"high":61.55,"low":60.92,"open":61,"volume":1344300},{"timestamp":1019482200,"date":"2002-04-22","index":611,"close":60.89,"high":61.24,"low":60.8,"open":61.04,"volume":958600},{"timestamp":1019568600,"date":"2002-04-23","index":612,"close":60.41,"high":60.98,"low":60.34,"open":60.9,"volume":1276400},{"timestamp":1019655000,"date":"2002-04-24","index":613,"close":59.93,"high":60.72,"low":59.76,"open":60.7,"volume":1193300},{"timestamp":1019741400,"date":"2002-04-25","index":614,"close":60.22,"high":60.31,"low":59.85,"open":59.93,"volume":1169600},{"timestamp":1019827800,"date":"2002-04-26","index":615,"close":60.41,"high":60.58,"low":60.15,"open":60.36,"volume":1000100},{"timestamp":1020087000,"date":"2002-04-29","index":616,"close":59.73,"high":60.8,"low":59.55,"open":60.8,"volume":2486700},{"timestamp":1020173400,"date":"2002-04-30","index":617,"close":60.04,"high":60.04,"low":59.41,"open":59.87,"volume":1775900},{"timestamp":1020259800,"date":"2002-05-01","index":618,"close":59.85,"high":60.11,"low":59.48,"open":60.04,"volume":1821700},{"timestamp":1020346200,"date":"2002-05-02","index":619,"close":59.93,"high":59.99,"low":59.6,"open":59.6,"volume":947400}]},{"date":"2002-01-29","estimated":0.5,"reported":0.57,"pre":[{"timestamp":1010759400,"date":"2002-01-11","index":543,"close":56.52,"high":56.64,"low":56,"open":56.49,"volume":1754500},{"timestamp":1011018600,"date":"2002-01-14","index":544,"close":56.03,"high":56.43,"low":55.82,"open":56.42,"volume":1048800},{"timestamp":1011105000,"date":"2002-01-15","index":545,"close":56,"high":56.43,"low":55.58,"open":56.04,"volume":1160200},{"timestamp":1011191400,"date":"2002-01-16","index":546,"close":56,"high":56.4,"low":55.75,"open":56,"volume":1123600},{"timestamp":1011277800,"date":"2002-01-17","index":547,"close":56.48,"high":56.5,"low":56.03,"open":56.2,"volume":951800},{"timestamp":1011364200,"date":"2002-01-18","index":548,"close":56.52,"high":56.82,"low":56.16,"open":56.22,"volume":1165300},{"timestamp":1011709800,"date":"2002-01-22","index":549,"close":56.06,"high":56.69,"low":55.93,"open":56.45,"volume":908600},{"timestamp":1011796200,"date":"2002-01-23","index":550,"close":56.77,"high":56.8,"low":55.94,"open":56.03,"volume":1517800},{"timestamp":1011882600,"date":"2002-01-24","index":551,"close":56.6,"high":56.97,"low":56.46,"open":56.77,"volume":1105600},{"timestamp":1011969000,"date":"2002-01-25","index":552,"close":57.03,"high":57.05,"low":56.06,"open":56.61,"volume":1183400},{"timestamp":1012228200,"date":"2002-01-28","index":553,"close":57.1,"high":57.3,"low":56.65,"open":57.03,"volume":961100}],"post":[{"timestamp":1012314600,"date":"2002-01-29","index":554,"close":56.4,"high":56.8,"low":55,"open":56.65,"volume":2666400},{"timestamp":1012401000,"date":"2002-01-30","index":555,"close":56.93,"high":57.25,"low":56,"open":56.5,"volume":1627700},{"timestamp":1012487400,"date":"2002-01-31","index":556,"close":57.48,"high":57.5,"low":56.41,"open":56.75,"volume":1562800},{"timestamp":1012573800,"date":"2002-02-01","index":557,"close":56.79,"high":57.48,"low":56.5,"open":57.48,"volume":1545100},{"timestamp":1012833000,"date":"2002-02-04","index":558,"close":56.56,"high":56.79,"low":56.06,"open":56.33,"volume":1038000},{"timestamp":1012919400,"date":"2002-02-05","index":559,"close":56.9,"high":56.95,"low":56.2,"open":56.2,"volume":1402900},{"timestamp":1013005800,"date":"2002-02-06","index":560,"close":56.16,"high":56.9,"low":56.1,"open":56.9,"volume":788400},{"timestamp":1013092200,"date":"2002-02-07","index":561,"close":55.63,"high":55.98,"low":55.53,"open":55.8,"volume":1085800},{"timestamp":1013178600,"date":"2002-02-08","index":562,"close":56.35,"high":56.35,"low":55.57,"open":55.64,"volume":1068600},{"timestamp":1013437800,"date":"2002-02-11","index":563,"close":56.78,"high":56.86,"low":56.3,"open":56.35,"volume":1387900},{"timestamp":1013524200,"date":"2002-02-12","index":564,"close":56.7,"high":56.83,"low":56.53,"open":56.78,"volume":1176200}]},{"date":"2001-10-18","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1002115800,"date":"2001-10-03","index":474,"close":51.1,"high":51.24,"low":49.85,"open":50,"volume":1626400},{"timestamp":1002202200,"date":"2001-10-04","index":475,"close":52,"high":52.29,"low":51.05,"open":51.1,"volume":1407700},{"timestamp":1002288600,"date":"2001-10-05","index":476,"close":52.28,"high":52.28,"low":51.35,"open":52,"volume":925300},{"timestamp":1002547800,"date":"2001-10-08","index":477,"close":51.43,"high":52.19,"low":51.22,"open":51.8,"volume":1108800},{"timestamp":1002634200,"date":"2001-10-09","index":478,"close":50.95,"high":51.68,"low":50.65,"open":51.68,"volume":494800},{"timestamp":1002720600,"date":"2001-10-10","index":479,"close":51.8,"high":51.8,"low":50.93,"open":51.25,"volume":615900},{"timestamp":1002807000,"date":"2001-10-11","index":480,"close":52.79,"high":52.83,"low":51.85,"open":51.97,"volume":1444900},{"timestamp":1002893400,"date":"2001-10-12","index":481,"close":50.95,"high":52.31,"low":50.05,"open":51.9,"volume":1611700},{"timestamp":1003152600,"date":"2001-10-15","index":482,"close":50.88,"high":50.95,"low":50.28,"open":50.55,"volume":575100},{"timestamp":1003239000,"date":"2001-10-16","index":483,"close":50.85,"high":51.49,"low":50.76,"open":51.05,"volume":704900},{"timestamp":1003325400,"date":"2001-10-17","index":484,"close":50.77,"high":51.23,"low":50.25,"open":51,"volume":1278500}],"post":[{"timestamp":1003411800,"date":"2001-10-18","index":485,"close":50.51,"high":51,"low":49.9,"open":50.47,"volume":1181900},{"timestamp":1003498200,"date":"2001-10-19","index":486,"close":50.75,"high":51,"low":49.8,"open":50.1,"volume":1039500},{"timestamp":1003757400,"date":"2001-10-22","index":487,"close":50.83,"high":51.09,"low":50.39,"open":50.7,"volume":992300},{"timestamp":1003843800,"date":"2001-10-23","index":488,"close":51.23,"high":51.85,"low":50.76,"open":50.8,"volume":1372200},{"timestamp":1003930200,"date":"2001-10-24","index":489,"close":50.91,"high":51.55,"low":50.75,"open":51.45,"volume":865600},{"timestamp":1004016600,"date":"2001-10-25","index":490,"close":50.64,"high":50.8,"low":49.95,"open":50.72,"volume":1197600},{"timestamp":1004103000,"date":"2001-10-26","index":491,"close":50.8,"high":50.98,"low":50.3,"open":50.57,"volume":1074200},{"timestamp":1004365800,"date":"2001-10-29","index":492,"close":50.84,"high":51.75,"low":50.5,"open":51.4,"volume":1869100},{"timestamp":1004452200,"date":"2001-10-30","index":493,"close":50.18,"high":50.96,"low":49.85,"open":50.89,"volume":1032700},{"timestamp":1004538600,"date":"2001-10-31","index":494,"close":51,"high":51,"low":49.95,"open":50.19,"volume":1543300},{"timestamp":1004625000,"date":"2001-11-01","index":495,"close":51,"high":51.2,"low":50.16,"open":50.9,"volume":1422100}]},{"date":"2001-07-19","estimated":0.54,"reported":0.55,"pre":[{"timestamp":994167000,"date":"2001-07-03","index":414,"close":58.56,"high":58.59,"low":58,"open":58.05,"volume":709300},{"timestamp":994339800,"date":"2001-07-05","index":415,"close":58.56,"high":58.75,"low":58.26,"open":58.48,"volume":940600},{"timestamp":994426200,"date":"2001-07-06","index":416,"close":57.73,"high":58.42,"low":57.6,"open":58.41,"volume":597400},{"timestamp":994685400,"date":"2001-07-09","index":417,"close":57.9,"high":58,"low":57.81,"open":57.97,"volume":510500},{"timestamp":994771800,"date":"2001-07-10","index":418,"close":57.59,"high":58.15,"low":57.41,"open":58,"volume":503800},{"timestamp":994858200,"date":"2001-07-11","index":419,"close":57.47,"high":57.6,"low":56.8,"open":57.44,"volume":853600},{"timestamp":994944600,"date":"2001-07-12","index":420,"close":57.8,"high":57.94,"low":57.42,"open":57.47,"volume":632200},{"timestamp":995031000,"date":"2001-07-13","index":421,"close":58.34,"high":58.5,"low":57.4,"open":57.8,"volume":935200},{"timestamp":995290200,"date":"2001-07-16","index":422,"close":58.2,"high":58.59,"low":58.19,"open":58.59,"volume":808900},{"timestamp":995376600,"date":"2001-07-17","index":423,"close":58.28,"high":58.38,"low":57.82,"open":58.1,"volume":705700},{"timestamp":995463000,"date":"2001-07-18","index":424,"close":58.03,"high":58.4,"low":57.65,"open":57.9,"volume":768500}],"post":[{"timestamp":995549400,"date":"2001-07-19","index":425,"close":58.19,"high":58.28,"low":57.3,"open":58.04,"volume":1016700},{"timestamp":995635800,"date":"2001-07-20","index":426,"close":57.6,"high":57.97,"low":57.46,"open":57.62,"volume":787900},{"timestamp":995895000,"date":"2001-07-23","index":427,"close":56.97,"high":57.75,"low":56.84,"open":57.7,"volume":638100},{"timestamp":995981400,"date":"2001-07-24","index":428,"close":56.65,"high":57.2,"low":56.26,"open":57.2,"volume":944500},{"timestamp":996067800,"date":"2001-07-25","index":429,"close":57,"high":57,"low":56.2,"open":56.6,"volume":782300},{"timestamp":996154200,"date":"2001-07-26","index":430,"close":56.95,"high":56.95,"low":56.7,"open":56.7,"volume":575400},{"timestamp":996240600,"date":"2001-07-27","index":431,"close":56.4,"high":56.98,"low":56.4,"open":56.87,"volume":581300},{"timestamp":996499800,"date":"2001-07-30","index":432,"close":56.63,"high":56.83,"low":56.45,"open":56.5,"volume":360300},{"timestamp":996586200,"date":"2001-07-31","index":433,"close":56.83,"high":56.83,"low":56.36,"open":56.63,"volume":660600},{"timestamp":996672600,"date":"2001-08-01","index":434,"close":56.95,"high":57.08,"low":56.44,"open":57,"volume":830400},{"timestamp":996759000,"date":"2001-08-02","index":435,"close":56.65,"high":56.78,"low":56.16,"open":56.78,"volume":554100}]},{"date":"2001-04-19","estimated":0.5,"reported":0.51,"pre":[{"timestamp":986304600,"date":"2001-04-03","index":351,"close":53.21,"high":55.16,"low":53.2,"open":55.07,"volume":1545500},{"timestamp":986391000,"date":"2001-04-04","index":352,"close":52.96,"high":53.5,"low":52.27,"open":53.01,"volume":2005300},{"timestamp":986477400,"date":"2001-04-05","index":353,"close":53.32,"high":53.49,"low":52,"open":53.49,"volume":1898400},{"timestamp":986563800,"date":"2001-04-06","index":354,"close":54.18,"high":54.2,"low":52.61,"open":53.32,"volume":1621400},{"timestamp":986823000,"date":"2001-04-09","index":355,"close":53.65,"high":54.8,"low":53.17,"open":54.18,"volume":848900},{"timestamp":986909400,"date":"2001-04-10","index":356,"close":54.61,"high":54.97,"low":53.6,"open":53.65,"volume":861100},{"timestamp":986995800,"date":"2001-04-11","index":357,"close":54.46,"high":54.7,"low":53.8,"open":54.02,"volume":558400},{"timestamp":987082200,"date":"2001-04-12","index":358,"close":54.21,"high":54.45,"low":53.85,"open":54.21,"volume":368500},{"timestamp":987427800,"date":"2001-04-16","index":359,"close":53.7,"high":54.09,"low":53.6,"open":54,"volume":603300},{"timestamp":987514200,"date":"2001-04-17","index":360,"close":53.89,"high":53.89,"low":53.2,"open":53.2,"volume":673300},{"timestamp":987600600,"date":"2001-04-18","index":361,"close":54.45,"high":55.9,"low":53.25,"open":53.25,"volume":1978200}],"post":[{"timestamp":987687000,"date":"2001-04-19","index":362,"close":57.07,"high":57.5,"low":54.26,"open":54.45,"volume":2309800},{"timestamp":987773400,"date":"2001-04-20","index":363,"close":58.23,"high":58.25,"low":56.4,"open":56.75,"volume":1781700},{"timestamp":988032600,"date":"2001-04-23","index":364,"close":56.25,"high":57.9,"low":55.76,"open":57.9,"volume":951100},{"timestamp":988119000,"date":"2001-04-24","index":365,"close":56.44,"high":56.71,"low":55.15,"open":55.27,"volume":1598700},{"timestamp":988205400,"date":"2001-04-25","index":366,"close":56.92,"high":57.1,"low":55.87,"open":56.25,"volume":1198400},{"timestamp":988291800,"date":"2001-04-26","index":367,"close":56.6,"high":57.25,"low":56.56,"open":56.7,"volume":500800},{"timestamp":988378200,"date":"2001-04-27","index":368,"close":57.19,"high":57.6,"low":56.81,"open":56.9,"volume":749000},{"timestamp":988637400,"date":"2001-04-30","index":369,"close":57.45,"high":57.8,"low":57.06,"open":57.44,"volume":1041500},{"timestamp":988723800,"date":"2001-05-01","index":370,"close":57.9,"high":58,"low":57.11,"open":57.2,"volume":1309700},{"timestamp":988810200,"date":"2001-05-02","index":371,"close":58.18,"high":58.34,"low":57.6,"open":57.75,"volume":1131100},{"timestamp":988896600,"date":"2001-05-03","index":372,"close":58.07,"high":58.17,"low":57.65,"open":57.75,"volume":1003300}]},{"date":"2001-01-30","estimated":0.61,"reported":0.63,"pre":[{"timestamp":979309800,"date":"2001-01-12","index":296,"close":58.94,"high":59.69,"low":58.81,"open":59.13,"volume":2705400},{"timestamp":979655400,"date":"2001-01-16","index":297,"close":59.44,"high":59.44,"low":58.38,"open":58.88,"volume":961400},{"timestamp":979741800,"date":"2001-01-17","index":298,"close":59.38,"high":59.38,"low":58.75,"open":59.38,"volume":511600},{"timestamp":979828200,"date":"2001-01-18","index":299,"close":60.25,"high":60.38,"low":59.5,"open":59.63,"volume":1202800},{"timestamp":979914600,"date":"2001-01-19","index":300,"close":60,"high":60.44,"low":59.81,"open":60.25,"volume":869700},{"timestamp":980173800,"date":"2001-01-22","index":301,"close":60.31,"high":60.31,"low":59.81,"open":60,"volume":943600},{"timestamp":980260200,"date":"2001-01-23","index":302,"close":60.94,"high":61,"low":60,"open":60.38,"volume":2050800},{"timestamp":980346600,"date":"2001-01-24","index":303,"close":60.25,"high":60.94,"low":59.81,"open":60.94,"volume":943000},{"timestamp":980433000,"date":"2001-01-25","index":304,"close":60.38,"high":60.81,"low":59.88,"open":60.25,"volume":854600},{"timestamp":980519400,"date":"2001-01-26","index":305,"close":60.38,"high":60.5,"low":60.06,"open":60.25,"volume":609000},{"timestamp":980778600,"date":"2001-01-29","index":306,"close":60.8,"high":61.05,"low":60.45,"open":60.6,"volume":982900}],"post":[{"timestamp":980865000,"date":"2001-01-30","index":307,"close":61.6,"high":61.69,"low":61.01,"open":61.05,"volume":1232400},{"timestamp":980951400,"date":"2001-01-31","index":308,"close":61.9,"high":62,"low":60.71,"open":61.64,"volume":2782200},{"timestamp":981037800,"date":"2001-02-01","index":309,"close":61.57,"high":61.9,"low":61.45,"open":61.9,"volume":1891300},{"timestamp":981124200,"date":"2001-02-02","index":310,"close":61.1,"high":61.68,"low":61.01,"open":61.5,"volume":959200},{"timestamp":981383400,"date":"2001-02-05","index":311,"close":60.24,"high":61,"low":60.05,"open":61,"volume":1030500},{"timestamp":981469800,"date":"2001-02-06","index":312,"close":59.61,"high":60.1,"low":59.51,"open":60.01,"volume":634500},{"timestamp":981556200,"date":"2001-02-07","index":313,"close":59.68,"high":59.9,"low":59.01,"open":59.01,"volume":759700},{"timestamp":981642600,"date":"2001-02-08","index":314,"close":59.96,"high":60.24,"low":59.05,"open":59.05,"volume":910400},{"timestamp":981729000,"date":"2001-02-09","index":315,"close":59.82,"high":60.19,"low":59.7,"open":59.75,"volume":968400},{"timestamp":981988200,"date":"2001-02-12","index":316,"close":60.2,"high":60.5,"low":59.55,"open":59.65,"volume":1396600},{"timestamp":982074600,"date":"2001-02-13","index":317,"close":60.03,"high":60.35,"low":59.94,"open":60,"volume":1058400}]}]
+[]
diff --git a/data/UPS_partial.json b/data/UPS_partial.json
index a4935645a..fe51488c7 100644
--- a/data/UPS_partial.json
+++ b/data/UPS_partial.json
@@ -1 +1 @@
-[{"date":"2025-10-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":2.52,"reported":null,"pre":[],"post":[]},{"date":"2024-10-24","estimated":1.63,"reported":1.76,"pre":[{"timestamp":1728480600,"date":"2024-10-09","index":6267,"close":133,"high":133.45,"low":131.76,"open":131.93,"volume":2703900},{"timestamp":1728567000,"date":"2024-10-10","index":6268,"close":132.84,"high":134.08,"low":132.55,"open":132.71,"volume":2462600},{"timestamp":1728653400,"date":"2024-10-11","index":6269,"close":134.6,"high":134.9,"low":133.1,"open":133.27,"volume":2429800},{"timestamp":1728912600,"date":"2024-10-14","index":6270,"close":134.57,"high":134.84,"low":133.26,"open":134,"volume":2319600},{"timestamp":1728999000,"date":"2024-10-15","index":6271,"close":133.8,"high":136.4,"low":133.67,"open":134.94,"volume":2957500},{"timestamp":1729085400,"date":"2024-10-16","index":6272,"close":135.84,"high":136.26,"low":134.51,"open":134.51,"volume":4056700},{"timestamp":1729171800,"date":"2024-10-17","index":6273,"close":135.41,"high":136.23,"low":134.98,"open":135.85,"volume":3800700},{"timestamp":1729258200,"date":"2024-10-18","index":6274,"close":135.93,"high":136.45,"low":135.19,"open":136.14,"volume":3237500},{"timestamp":1729517400,"date":"2024-10-21","index":6275,"close":131.33,"high":133.85,"low":131.11,"open":133.52,"volume":4414000},{"timestamp":1729603800,"date":"2024-10-22","index":6276,"close":131.33,"high":132.1,"low":129.77,"open":130.82,"volume":3280100},{"timestamp":1729690200,"date":"2024-10-23","index":6277,"close":131.41,"high":132.1,"low":130.54,"open":131.24,"volume":3454500}],"post":[{"timestamp":1729776600,"date":"2024-10-24","index":6278,"close":138.35,"high":145.01,"low":136.57,"open":145,"volume":11959800},{"timestamp":1729863000,"date":"2024-10-25","index":6279,"close":137.43,"high":140.33,"low":137.18,"open":138.34,"volume":4916700},{"timestamp":1730122200,"date":"2024-10-28","index":6280,"close":135.34,"high":137.79,"low":135.17,"open":137.33,"volume":4069000},{"timestamp":1730208600,"date":"2024-10-29","index":6281,"close":134.31,"high":136.07,"low":133.97,"open":134.75,"volume":3061700},{"timestamp":1730295000,"date":"2024-10-30","index":6282,"close":133.8,"high":135.32,"low":133.6,"open":134,"volume":2754600},{"timestamp":1730381400,"date":"2024-10-31","index":6283,"close":134.06,"high":134.92,"low":133.03,"open":133.65,"volume":3303600},{"timestamp":1730467800,"date":"2024-11-01","index":6284,"close":134.05,"high":135.37,"low":133.43,"open":134.58,"volume":2264200},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":1.99,"reported":1.79,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":6201,"close":135.53,"high":137.32,"low":135.41,"open":136.35,"volume":2773700},{"timestamp":1720531800,"date":"2024-07-09","index":6202,"close":134.28,"high":135.87,"low":133.93,"open":135.26,"volume":3116800},{"timestamp":1720618200,"date":"2024-07-10","index":6203,"close":135.65,"high":135.76,"low":133.81,"open":134.34,"volume":2834800},{"timestamp":1720704600,"date":"2024-07-11","index":6204,"close":138.24,"high":139.05,"low":135.77,"open":135.89,"volume":3449600},{"timestamp":1720791000,"date":"2024-07-12","index":6205,"close":142.35,"high":143.38,"low":138.69,"open":139,"volume":4801300},{"timestamp":1721050200,"date":"2024-07-15","index":6206,"close":144.15,"high":145.25,"low":142.75,"open":143.01,"volume":4164000},{"timestamp":1721136600,"date":"2024-07-16","index":6207,"close":147.33,"high":147.57,"low":144.03,"open":144.03,"volume":3805100},{"timestamp":1721223000,"date":"2024-07-17","index":6208,"close":147.38,"high":147.79,"low":146.4,"open":146.99,"volume":2863600},{"timestamp":1721309400,"date":"2024-07-18","index":6209,"close":144.76,"high":148.15,"low":144.45,"open":146.02,"volume":3412900},{"timestamp":1721395800,"date":"2024-07-19","index":6210,"close":145.18,"high":145.88,"low":143.24,"open":145.87,"volume":3073800},{"timestamp":1721655000,"date":"2024-07-22","index":6211,"close":145.18,"high":146.17,"low":143.69,"open":145.75,"volume":3629800}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":6212,"close":127.68,"high":132.26,"low":124.98,"open":130.14,"volume":25353900},{"timestamp":1721827800,"date":"2024-07-24","index":6213,"close":128.53,"high":129.25,"low":124.8,"open":126.51,"volume":11642500},{"timestamp":1721914200,"date":"2024-07-25","index":6214,"close":127.08,"high":129.55,"low":126.54,"open":129.27,"volume":7761900},{"timestamp":1722000600,"date":"2024-07-26","index":6215,"close":128.83,"high":129.86,"low":128.46,"open":128.84,"volume":7271300},{"timestamp":1722259800,"date":"2024-07-29","index":6216,"close":128.61,"high":129.24,"low":127.65,"open":129.14,"volume":5414300},{"timestamp":1722346200,"date":"2024-07-30","index":6217,"close":129.03,"high":130.86,"low":128.46,"open":128.7,"volume":4747700},{"timestamp":1722432600,"date":"2024-07-31","index":6218,"close":130.37,"high":131.15,"low":127.45,"open":129.25,"volume":7025800},{"timestamp":1722519000,"date":"2024-08-01","index":6219,"close":130.58,"high":132.49,"low":129.61,"open":131.04,"volume":4790600},{"timestamp":1722605400,"date":"2024-08-02","index":6220,"close":128.06,"high":130.64,"low":127.2,"open":129.88,"volume":5099000},{"timestamp":1722864600,"date":"2024-08-05","index":6221,"close":126.02,"high":127.95,"low":125.8,"open":126.83,"volume":5243000},{"timestamp":1722951000,"date":"2024-08-06","index":6222,"close":124.5,"high":127.79,"low":124.42,"open":126.06,"volume":5608300}]},{"date":"2024-04-23","estimated":1.29,"reported":1.43,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":6139,"close":150.11,"high":152.23,"low":150.01,"open":151.88,"volume":3196400},{"timestamp":1712669400,"date":"2024-04-09","index":6140,"close":150.57,"high":151.17,"low":149.25,"open":149.53,"volume":2664300},{"timestamp":1712755800,"date":"2024-04-10","index":6141,"close":147.26,"high":148.5,"low":146.1,"open":148.23,"volume":4024400},{"timestamp":1712842200,"date":"2024-04-11","index":6142,"close":149.01,"high":149.22,"low":147.1,"open":147.44,"volume":2232500},{"timestamp":1712928600,"date":"2024-04-12","index":6143,"close":144.91,"high":148.3,"low":144.35,"open":148.05,"volume":4121100},{"timestamp":1713187800,"date":"2024-04-15","index":6144,"close":144.85,"high":146.54,"low":143.43,"open":145.87,"volume":3271000},{"timestamp":1713274200,"date":"2024-04-16","index":6145,"close":142.89,"high":144.71,"low":142.71,"open":144.54,"volume":4197100},{"timestamp":1713360600,"date":"2024-04-17","index":6146,"close":142.25,"high":143.42,"low":141.35,"open":142.5,"volume":4165700},{"timestamp":1713447000,"date":"2024-04-18","index":6147,"close":142.74,"high":143.31,"low":141.88,"open":143.08,"volume":3430600},{"timestamp":1713533400,"date":"2024-04-19","index":6148,"close":142.77,"high":144.12,"low":142.55,"open":143.15,"volume":5118500},{"timestamp":1713792600,"date":"2024-04-22","index":6149,"close":145.36,"high":146.07,"low":142.56,"open":143.21,"volume":4578500}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":6150,"close":148.87,"high":149.74,"low":145.25,"open":146,"volume":6371100},{"timestamp":1713965400,"date":"2024-04-24","index":6151,"close":146.62,"high":147.96,"low":143.78,"open":147.93,"volume":5284700},{"timestamp":1714051800,"date":"2024-04-25","index":6152,"close":147.39,"high":148.43,"low":145.28,"open":147.95,"volume":3553300},{"timestamp":1714138200,"date":"2024-04-26","index":6153,"close":147.59,"high":148.72,"low":146.84,"open":146.84,"volume":2607600},{"timestamp":1714397400,"date":"2024-04-29","index":6154,"close":148.55,"high":150.88,"low":147.82,"open":148.26,"volume":2654700},{"timestamp":1714483800,"date":"2024-04-30","index":6155,"close":147.48,"high":148.22,"low":146.66,"open":147.54,"volume":2402900},{"timestamp":1714570200,"date":"2024-05-01","index":6156,"close":145.92,"high":148.14,"low":145.37,"open":147.29,"volume":2842200},{"timestamp":1714656600,"date":"2024-05-02","index":6157,"close":147.22,"high":147.81,"low":146.58,"open":147.48,"volume":2038800},{"timestamp":1714743000,"date":"2024-05-03","index":6158,"close":146.43,"high":148.2,"low":146.42,"open":147.95,"volume":2039300},{"timestamp":1715002200,"date":"2024-05-06","index":6159,"close":146.67,"high":147.81,"low":146.17,"open":147.57,"volume":2073600},{"timestamp":1715088600,"date":"2024-05-07","index":6160,"close":147.09,"high":147.75,"low":146.37,"open":147.37,"volume":3403500}]},{"date":"2024-01-30","estimated":2.46,"reported":2.47,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":6081,"close":158.31,"high":161,"low":158.29,"open":160.23,"volume":3474500},{"timestamp":1705415400,"date":"2024-01-16","index":6082,"close":155.33,"high":158.17,"low":155.14,"open":158.17,"volume":5331400},{"timestamp":1705501800,"date":"2024-01-17","index":6083,"close":154.56,"high":154.82,"low":152.02,"open":153.57,"volume":3930000},{"timestamp":1705588200,"date":"2024-01-18","index":6084,"close":156.53,"high":156.92,"low":153.82,"open":155.26,"volume":3095800},{"timestamp":1705674600,"date":"2024-01-19","index":6085,"close":156.89,"high":157.81,"low":155.02,"open":156.96,"volume":3096900},{"timestamp":1705933800,"date":"2024-01-22","index":6086,"close":158.6,"high":159.28,"low":157.31,"open":157.78,"volume":2631600},{"timestamp":1706020200,"date":"2024-01-23","index":6087,"close":160.06,"high":160.46,"low":158.63,"open":159.03,"volume":3443000},{"timestamp":1706106600,"date":"2024-01-24","index":6088,"close":156.58,"high":160.82,"low":156.53,"open":160.79,"volume":3187600},{"timestamp":1706193000,"date":"2024-01-25","index":6089,"close":159.71,"high":160.33,"low":158.16,"open":158.55,"volume":4070000},{"timestamp":1706279400,"date":"2024-01-26","index":6090,"close":159.3,"high":161.35,"low":158.25,"open":160.07,"volume":2818200},{"timestamp":1706538600,"date":"2024-01-29","index":6091,"close":158.02,"high":158.75,"low":156.5,"open":158.41,"volume":5459700}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":6092,"close":145.06,"high":149.5,"low":144.57,"open":146.8,"volume":16983600},{"timestamp":1706711400,"date":"2024-01-31","index":6093,"close":141.9,"high":145.59,"low":141.9,"open":144.81,"volume":10906800},{"timestamp":1706797800,"date":"2024-02-01","index":6094,"close":142.41,"high":142.7,"low":139.6,"open":142,"volume":6774900},{"timestamp":1706884200,"date":"2024-02-02","index":6095,"close":141.85,"high":142.39,"low":139.55,"open":141.88,"volume":4342600},{"timestamp":1707143400,"date":"2024-02-05","index":6096,"close":139.08,"high":141.26,"low":138.9,"open":141.26,"volume":4536700},{"timestamp":1707229800,"date":"2024-02-06","index":6097,"close":145.92,"high":146.43,"low":141.35,"open":141.71,"volume":7566800},{"timestamp":1707316200,"date":"2024-02-07","index":6098,"close":147.24,"high":147.79,"low":145.09,"open":146.08,"volume":3985200},{"timestamp":1707402600,"date":"2024-02-08","index":6099,"close":147.92,"high":148.08,"low":145.85,"open":146.8,"volume":3316400},{"timestamp":1707489000,"date":"2024-02-09","index":6100,"close":146.26,"high":147.83,"low":145.91,"open":147.7,"volume":2825900},{"timestamp":1707748200,"date":"2024-02-12","index":6101,"close":147.45,"high":147.95,"low":146.35,"open":146.5,"volume":3253700},{"timestamp":1707834600,"date":"2024-02-13","index":6102,"close":144.9,"high":146.7,"low":143.3,"open":146.01,"volume":3706000}]},{"date":"2023-10-26","estimated":1.52,"reported":1.57,"pre":[{"timestamp":1697031000,"date":"2023-10-11","index":6017,"close":155.3,"high":156.24,"low":153.47,"open":155.78,"volume":2209800},{"timestamp":1697117400,"date":"2023-10-12","index":6018,"close":155.38,"high":155.55,"low":153.56,"open":155.5,"volume":2340300},{"timestamp":1697203800,"date":"2023-10-13","index":6019,"close":155.08,"high":157.37,"low":154.58,"open":156.12,"volume":2759600},{"timestamp":1697463000,"date":"2023-10-16","index":6020,"close":156.65,"high":158.49,"low":156.12,"open":156.74,"volume":3349700},{"timestamp":1697549400,"date":"2023-10-17","index":6021,"close":157.18,"high":157.66,"low":155.02,"open":155.19,"volume":2937000},{"timestamp":1697635800,"date":"2023-10-18","index":6022,"close":153.82,"high":155.79,"low":153.64,"open":155.5,"volume":2974700},{"timestamp":1697722200,"date":"2023-10-19","index":6023,"close":152.06,"high":155.14,"low":151.78,"open":154.47,"volume":3035100},{"timestamp":1697808600,"date":"2023-10-20","index":6024,"close":151.96,"high":153.34,"low":151.94,"open":152.34,"volume":5006400},{"timestamp":1698067800,"date":"2023-10-23","index":6025,"close":148.16,"high":151.58,"low":147.89,"open":151.25,"volume":4552700},{"timestamp":1698154200,"date":"2023-10-24","index":6026,"close":149.32,"high":150.21,"low":148.34,"open":148.74,"volume":2802300},{"timestamp":1698240600,"date":"2023-10-25","index":6027,"close":146.93,"high":148.9,"low":146.01,"open":148.74,"volume":3565800}],"post":[{"timestamp":1698327000,"date":"2023-10-26","index":6028,"close":138.21,"high":146.29,"low":137.93,"open":142.5,"volume":10581400},{"timestamp":1698413400,"date":"2023-10-27","index":6029,"close":134.83,"high":139.79,"low":133.68,"open":138.43,"volume":6594600},{"timestamp":1698672600,"date":"2023-10-30","index":6030,"close":138.78,"high":139.23,"low":134.31,"open":135.91,"volume":5665500},{"timestamp":1698759000,"date":"2023-10-31","index":6031,"close":141.25,"high":141.32,"low":138.22,"open":138.62,"volume":3996900},{"timestamp":1698845400,"date":"2023-11-01","index":6032,"close":139.8,"high":142.14,"low":138.05,"open":141.38,"volume":3566800},{"timestamp":1698931800,"date":"2023-11-02","index":6033,"close":141.99,"high":143.38,"low":141.72,"open":141.9,"volume":3904600},{"timestamp":1699018200,"date":"2023-11-03","index":6034,"close":142.86,"high":144.81,"low":142.81,"open":143.23,"volume":3272000},{"timestamp":1699281000,"date":"2023-11-06","index":6035,"close":142.27,"high":143.49,"low":141.29,"open":143.22,"volume":2931300},{"timestamp":1699367400,"date":"2023-11-07","index":6036,"close":141.85,"high":142.1,"low":140.6,"open":141.48,"volume":2952600},{"timestamp":1699453800,"date":"2023-11-08","index":6037,"close":141.95,"high":143.42,"low":141.46,"open":142.13,"volume":2896600},{"timestamp":1699540200,"date":"2023-11-09","index":6038,"close":139.95,"high":142.94,"low":139.87,"open":142.94,"volume":3411100}]},{"date":"2023-08-08","estimated":2.5,"reported":2.54,"pre":[{"timestamp":1690205400,"date":"2023-07-24","index":5961,"close":188.34,"high":189.35,"low":185.72,"open":185.86,"volume":2460200},{"timestamp":1690291800,"date":"2023-07-25","index":5962,"close":184.69,"high":192.98,"low":182.14,"open":187.81,"volume":10006600},{"timestamp":1690378200,"date":"2023-07-26","index":5963,"close":184.39,"high":185.13,"low":181.72,"open":183.25,"volume":4189100},{"timestamp":1690464600,"date":"2023-07-27","index":5964,"close":186.52,"high":187.23,"low":184.05,"open":185.12,"volume":3251400},{"timestamp":1690551000,"date":"2023-07-28","index":5965,"close":187.89,"high":189.65,"low":187.69,"open":188.39,"volume":2299000},{"timestamp":1690810200,"date":"2023-07-31","index":5966,"close":187.13,"high":188.32,"low":186.2,"open":187.81,"volume":2323100},{"timestamp":1690896600,"date":"2023-08-01","index":5967,"close":185.5,"high":187,"low":183.77,"open":186.86,"volume":2823500},{"timestamp":1690983000,"date":"2023-08-02","index":5968,"close":183.35,"high":185.36,"low":182.84,"open":183.95,"volume":2008500},{"timestamp":1691069400,"date":"2023-08-03","index":5969,"close":181.5,"high":184.56,"low":181.26,"open":182.34,"volume":3692800},{"timestamp":1691155800,"date":"2023-08-04","index":5970,"close":180.94,"high":182.6,"low":180.47,"open":182.13,"volume":4437100},{"timestamp":1691415000,"date":"2023-08-07","index":5971,"close":182.15,"high":183.24,"low":180.74,"open":182,"volume":4411700}],"post":[{"timestamp":1691501400,"date":"2023-08-08","index":5972,"close":180.55,"high":184.33,"low":176.02,"open":183.06,"volume":6433400},{"timestamp":1691587800,"date":"2023-08-09","index":5973,"close":179.37,"high":181.37,"low":178.56,"open":179.12,"volume":3249400},{"timestamp":1691674200,"date":"2023-08-10","index":5974,"close":180.38,"high":182.25,"low":179.93,"open":180.08,"volume":3964800},{"timestamp":1691760600,"date":"2023-08-11","index":5975,"close":176.62,"high":179.03,"low":175.9,"open":178.27,"volume":3557500},{"timestamp":1692019800,"date":"2023-08-14","index":5976,"close":175.51,"high":176.44,"low":174.56,"open":176.12,"volume":2980700},{"timestamp":1692106200,"date":"2023-08-15","index":5977,"close":173.26,"high":174.56,"low":172.76,"open":174.45,"volume":2269300},{"timestamp":1692192600,"date":"2023-08-16","index":5978,"close":170.74,"high":173.58,"low":170.58,"open":172.1,"volume":2500300},{"timestamp":1692279000,"date":"2023-08-17","index":5979,"close":170.74,"high":171.55,"low":170.05,"open":171.36,"volume":2986500},{"timestamp":1692365400,"date":"2023-08-18","index":5980,"close":171.24,"high":172.16,"low":169.81,"open":169.81,"volume":2868300},{"timestamp":1692624600,"date":"2023-08-21","index":5981,"close":168.49,"high":171.73,"low":167.07,"open":170.91,"volume":3512000},{"timestamp":1692711000,"date":"2023-08-22","index":5982,"close":166.86,"high":170.36,"low":166.4,"open":169,"volume":2702200}]},{"date":"2023-04-25","estimated":2.21,"reported":2.2,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":5889,"close":190.26,"high":190.55,"low":186.78,"open":187.42,"volume":2157900},{"timestamp":1681219800,"date":"2023-04-11","index":5890,"close":192.45,"high":193.1,"low":189.59,"open":190.5,"volume":2844400},{"timestamp":1681306200,"date":"2023-04-12","index":5891,"close":189.85,"high":194.04,"low":189.02,"open":192.5,"volume":3729000},{"timestamp":1681392600,"date":"2023-04-13","index":5892,"close":191,"high":191.6,"low":188.54,"open":190.92,"volume":2355600},{"timestamp":1681479000,"date":"2023-04-14","index":5893,"close":192.87,"high":193.02,"low":190.25,"open":191,"volume":2034900},{"timestamp":1681738200,"date":"2023-04-17","index":5894,"close":193.29,"high":194.38,"low":192.58,"open":193.22,"volume":1920500},{"timestamp":1681824600,"date":"2023-04-18","index":5895,"close":194.12,"high":194.67,"low":192.88,"open":193.58,"volume":2461400},{"timestamp":1681911000,"date":"2023-04-19","index":5896,"close":196.03,"high":196.22,"low":194.11,"open":194.28,"volume":2652200},{"timestamp":1681997400,"date":"2023-04-20","index":5897,"close":194.98,"high":197.8,"low":194.12,"open":195.87,"volume":3336300},{"timestamp":1682083800,"date":"2023-04-21","index":5898,"close":195.21,"high":196.5,"low":193.61,"open":194.87,"volume":3371700},{"timestamp":1682343000,"date":"2023-04-24","index":5899,"close":195.85,"high":197.31,"low":194.73,"open":195.36,"volume":3689100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":5900,"close":176.29,"high":183,"low":176.22,"open":182.67,"volume":12474900},{"timestamp":1682515800,"date":"2023-04-26","index":5901,"close":172.57,"high":177.06,"low":172.13,"open":175.23,"volume":5845600},{"timestamp":1682602200,"date":"2023-04-27","index":5902,"close":177.76,"high":178.16,"low":172.19,"open":172.76,"volume":4679000},{"timestamp":1682688600,"date":"2023-04-28","index":5903,"close":179.81,"high":180.48,"low":176.51,"open":176.84,"volume":3439900},{"timestamp":1682947800,"date":"2023-05-01","index":5904,"close":182.2,"high":182.69,"low":179.67,"open":179.95,"volume":2807800},{"timestamp":1683034200,"date":"2023-05-02","index":5905,"close":177.84,"high":180.77,"low":177.68,"open":180.7,"volume":3527800},{"timestamp":1683120600,"date":"2023-05-03","index":5906,"close":175.83,"high":178,"low":175.5,"open":177.5,"volume":3825200},{"timestamp":1683207000,"date":"2023-05-04","index":5907,"close":173.29,"high":174.94,"low":172.86,"open":174.55,"volume":3495100},{"timestamp":1683293400,"date":"2023-05-05","index":5908,"close":175.74,"high":176.29,"low":173.8,"open":175.18,"volume":2775300},{"timestamp":1683552600,"date":"2023-05-08","index":5909,"close":174.39,"high":176.36,"low":173.6,"open":175.91,"volume":2589100},{"timestamp":1683639000,"date":"2023-05-09","index":5910,"close":173.01,"high":173.8,"low":172.15,"open":172.87,"volume":2180600}]},{"date":"2023-01-31","estimated":3.59,"reported":3.62,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":5831,"close":182.15,"high":183.25,"low":180.77,"open":182.18,"volume":2078100},{"timestamp":1673965800,"date":"2023-01-17","index":5832,"close":179,"high":182.38,"low":178.87,"open":181.62,"volume":2703300},{"timestamp":1674052200,"date":"2023-01-18","index":5833,"close":176.72,"high":180.55,"low":176.46,"open":178.8,"volume":3085100},{"timestamp":1674138600,"date":"2023-01-19","index":5834,"close":176.15,"high":177.22,"low":173.66,"open":176.16,"volume":2711600},{"timestamp":1674225000,"date":"2023-01-20","index":5835,"close":178.13,"high":178.19,"low":175.12,"open":176.74,"volume":2296400},{"timestamp":1674484200,"date":"2023-01-23","index":5836,"close":180.48,"high":181.71,"low":177.21,"open":178.51,"volume":2240100},{"timestamp":1674570600,"date":"2023-01-24","index":5837,"close":179.99,"high":181.38,"low":177.48,"open":177.54,"volume":1958400},{"timestamp":1674657000,"date":"2023-01-25","index":5838,"close":177.46,"high":178.02,"low":174.91,"open":178.01,"volume":1722000},{"timestamp":1674743400,"date":"2023-01-26","index":5839,"close":179.7,"high":179.78,"low":176.05,"open":178.63,"volume":1627000},{"timestamp":1674829800,"date":"2023-01-27","index":5840,"close":182.09,"high":183.83,"low":178.8,"open":179.6,"volume":2831600},{"timestamp":1675089000,"date":"2023-01-30","index":5841,"close":176.97,"high":181.85,"low":176.39,"open":180.71,"volume":4593300}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":5842,"close":185.23,"high":186.08,"low":178.77,"open":178.77,"volume":6872100},{"timestamp":1675261800,"date":"2023-02-01","index":5843,"close":184.98,"high":185.83,"low":180.8,"open":184.68,"volume":4005200},{"timestamp":1675348200,"date":"2023-02-02","index":5844,"close":191.29,"high":193.71,"low":186.02,"open":186.03,"volume":4995900},{"timestamp":1675434600,"date":"2023-02-03","index":5845,"close":191.66,"high":192.25,"low":187.25,"open":189.06,"volume":2766300},{"timestamp":1675693800,"date":"2023-02-06","index":5846,"close":188.76,"high":190.58,"low":188.18,"open":190,"volume":2243300},{"timestamp":1675780200,"date":"2023-02-07","index":5847,"close":188.29,"high":189.21,"low":185.79,"open":187.87,"volume":2037800},{"timestamp":1675866600,"date":"2023-02-08","index":5848,"close":186.36,"high":188.2,"low":186,"open":186.73,"volume":1970000},{"timestamp":1675953000,"date":"2023-02-09","index":5849,"close":184.75,"high":187.52,"low":184.56,"open":186.04,"volume":2135600},{"timestamp":1676039400,"date":"2023-02-10","index":5850,"close":185.22,"high":185.59,"low":182.56,"open":183.45,"volume":2533900},{"timestamp":1676298600,"date":"2023-02-13","index":5851,"close":187.41,"high":187.46,"low":183.22,"open":184.75,"volume":2481400},{"timestamp":1676385000,"date":"2023-02-14","index":5852,"close":186.77,"high":187.84,"low":184.97,"open":186.2,"volume":1876400}]},{"date":"2022-10-25","estimated":2.84,"reported":2.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":5765,"close":159.74,"high":161.8,"low":158.4,"open":161.04,"volume":3141700},{"timestamp":1665495000,"date":"2022-10-11","index":5766,"close":159.41,"high":161.23,"low":158.46,"open":159.38,"volume":2164600},{"timestamp":1665581400,"date":"2022-10-12","index":5767,"close":159.48,"high":161.73,"low":158.99,"open":159.9,"volume":2229200},{"timestamp":1665667800,"date":"2022-10-13","index":5768,"close":163.66,"high":164.82,"low":154.87,"open":156.11,"volume":2574100},{"timestamp":1665754200,"date":"2022-10-14","index":5769,"close":161.68,"high":165.56,"low":161.48,"open":164.57,"volume":1936400},{"timestamp":1666013400,"date":"2022-10-17","index":5770,"close":164.72,"high":166.12,"low":163.73,"open":164.23,"volume":2274700},{"timestamp":1666099800,"date":"2022-10-18","index":5771,"close":166.99,"high":168.75,"low":164.62,"open":167.48,"volume":2282500},{"timestamp":1666186200,"date":"2022-10-19","index":5772,"close":165.79,"high":167.23,"low":164.66,"open":166.78,"volume":2129900},{"timestamp":1666272600,"date":"2022-10-20","index":5773,"close":160.98,"high":165.22,"low":160.32,"open":164.66,"volume":2832600},{"timestamp":1666359000,"date":"2022-10-21","index":5774,"close":165.55,"high":166.04,"low":161.03,"open":161.63,"volume":3161000},{"timestamp":1666618200,"date":"2022-10-24","index":5775,"close":167.55,"high":170.23,"low":166.57,"open":167.05,"volume":4471300}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":5776,"close":167,"high":174.8,"low":166.52,"open":172.28,"volume":7698800},{"timestamp":1666791000,"date":"2022-10-26","index":5777,"close":168.99,"high":170.51,"low":165.51,"open":167.5,"volume":4819800},{"timestamp":1666877400,"date":"2022-10-27","index":5778,"close":166.49,"high":170.65,"low":166.09,"open":169.93,"volume":3325300},{"timestamp":1666963800,"date":"2022-10-28","index":5779,"close":167.17,"high":167.52,"low":162.49,"open":165.36,"volume":4771600},{"timestamp":1667223000,"date":"2022-10-31","index":5780,"close":167.77,"high":169.79,"low":165.42,"open":166.13,"volume":2908900},{"timestamp":1667309400,"date":"2022-11-01","index":5781,"close":167.4,"high":169.68,"low":164.8,"open":168.96,"volume":2454500},{"timestamp":1667395800,"date":"2022-11-02","index":5782,"close":164.58,"high":170.61,"low":164.55,"open":166.15,"volume":2824000},{"timestamp":1667482200,"date":"2022-11-03","index":5783,"close":164.01,"high":165.92,"low":160.07,"open":162.33,"volume":2671800},{"timestamp":1667568600,"date":"2022-11-04","index":5784,"close":165.69,"high":166.46,"low":162.61,"open":166.01,"volume":2400900},{"timestamp":1667831400,"date":"2022-11-07","index":5785,"close":169.13,"high":169.58,"low":165.38,"open":165.89,"volume":2624400},{"timestamp":1667917800,"date":"2022-11-08","index":5786,"close":168.79,"high":171.32,"low":167.65,"open":169.8,"volume":2715600}]},{"date":"2022-07-26","estimated":3.16,"reported":3.29,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":5701,"close":184.64,"high":186.82,"low":183.72,"open":183.72,"volume":2275900},{"timestamp":1657632600,"date":"2022-07-12","index":5702,"close":179.37,"high":182.49,"low":178.06,"open":181.53,"volume":4207600},{"timestamp":1657719000,"date":"2022-07-13","index":5703,"close":177.92,"high":181,"low":176.23,"open":178.43,"volume":2414400},{"timestamp":1657805400,"date":"2022-07-14","index":5704,"close":178.28,"high":178.48,"low":175.13,"open":176.93,"volume":2487000},{"timestamp":1657891800,"date":"2022-07-15","index":5705,"close":182.59,"high":182.81,"low":180.57,"open":180.57,"volume":5014100},{"timestamp":1658151000,"date":"2022-07-18","index":5706,"close":180.08,"high":183.9,"low":179.73,"open":182.33,"volume":2289200},{"timestamp":1658237400,"date":"2022-07-19","index":5707,"close":185.81,"high":185.95,"low":181.24,"open":181.25,"volume":2710800},{"timestamp":1658323800,"date":"2022-07-20","index":5708,"close":186.85,"high":187.5,"low":184.27,"open":185.85,"volume":1754800},{"timestamp":1658410200,"date":"2022-07-21","index":5709,"close":187.01,"high":188.14,"low":185.83,"open":186.95,"volume":2320100},{"timestamp":1658496600,"date":"2022-07-22","index":5710,"close":187.98,"high":189.29,"low":185.66,"open":188.64,"volume":2255200},{"timestamp":1658755800,"date":"2022-07-25","index":5711,"close":187.91,"high":189.93,"low":186.96,"open":188.96,"volume":2816100}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":5712,"close":181.53,"high":183.84,"low":178.66,"open":179.25,"volume":4961000},{"timestamp":1658928600,"date":"2022-07-27","index":5713,"close":183.9,"high":185.03,"low":180.06,"open":182.89,"volume":2739300},{"timestamp":1659015000,"date":"2022-07-28","index":5714,"close":188.24,"high":189.07,"low":183.8,"open":184.66,"volume":2452500},{"timestamp":1659101400,"date":"2022-07-29","index":5715,"close":194.89,"high":195.73,"low":187.98,"open":188.55,"volume":4093100},{"timestamp":1659360600,"date":"2022-08-01","index":5716,"close":195.34,"high":195.82,"low":192.92,"open":193.08,"volume":2086100},{"timestamp":1659447000,"date":"2022-08-02","index":5717,"close":193.53,"high":194.97,"low":191.94,"open":194.52,"volume":2075100},{"timestamp":1659533400,"date":"2022-08-03","index":5718,"close":193.42,"high":195.34,"low":192.76,"open":194.69,"volume":1916700},{"timestamp":1659619800,"date":"2022-08-04","index":5719,"close":194.52,"high":194.64,"low":191.6,"open":192.7,"volume":1627300},{"timestamp":1659706200,"date":"2022-08-05","index":5720,"close":196.76,"high":196.91,"low":193.45,"open":193.45,"volume":1785900},{"timestamp":1659965400,"date":"2022-08-08","index":5721,"close":196.09,"high":199.04,"low":195.61,"open":197.86,"volume":2102500},{"timestamp":1660051800,"date":"2022-08-09","index":5722,"close":196.65,"high":197.53,"low":195.22,"open":196.47,"volume":2022400}]},{"date":"2022-04-26","estimated":2.88,"reported":3.05,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":5639,"close":190.97,"high":191.85,"low":186.05,"open":188.73,"volume":5465800},{"timestamp":1649683800,"date":"2022-04-11","index":5640,"close":190.84,"high":194.2,"low":188.64,"open":189.75,"volume":2787300},{"timestamp":1649770200,"date":"2022-04-12","index":5641,"close":187.89,"high":192.13,"low":186.8,"open":190.98,"volume":3428800},{"timestamp":1649856600,"date":"2022-04-13","index":5642,"close":188.87,"high":190.04,"low":186.67,"open":187.46,"volume":2296000},{"timestamp":1649943000,"date":"2022-04-14","index":5643,"close":188.02,"high":191.29,"low":187.84,"open":191.12,"volume":2624300},{"timestamp":1650288600,"date":"2022-04-18","index":5644,"close":187.16,"high":188.8,"low":185.67,"open":187.7,"volume":2552600},{"timestamp":1650375000,"date":"2022-04-19","index":5645,"close":190.69,"high":191.5,"low":187.66,"open":188.25,"volume":2448800},{"timestamp":1650461400,"date":"2022-04-20","index":5646,"close":190.43,"high":192.73,"low":190.25,"open":191.98,"volume":2526000},{"timestamp":1650547800,"date":"2022-04-21","index":5647,"close":188.8,"high":191.53,"low":187.81,"open":191.53,"volume":2618200},{"timestamp":1650634200,"date":"2022-04-22","index":5648,"close":187.15,"high":190.94,"low":186.94,"open":188.26,"volume":3964200},{"timestamp":1650893400,"date":"2022-04-25","index":5649,"close":189.64,"high":190.34,"low":183.18,"open":186.63,"volume":5354900}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":5650,"close":183.05,"high":187.42,"low":180.83,"open":186.69,"volume":7811800},{"timestamp":1651066200,"date":"2022-04-27","index":5651,"close":186.4,"high":187.34,"low":181.94,"open":182.57,"volume":3978600},{"timestamp":1651152600,"date":"2022-04-28","index":5652,"close":190.16,"high":190.84,"low":186.12,"open":188.24,"volume":3176700},{"timestamp":1651239000,"date":"2022-04-29","index":5653,"close":179.98,"high":188.54,"low":179.56,"open":186.15,"volume":4853500},{"timestamp":1651498200,"date":"2022-05-02","index":5654,"close":178.58,"high":180.99,"low":175.22,"open":180.28,"volume":5026600},{"timestamp":1651584600,"date":"2022-05-03","index":5655,"close":178.12,"high":179.96,"low":176.55,"open":179.24,"volume":3266300},{"timestamp":1651671000,"date":"2022-05-04","index":5656,"close":183.8,"high":184.21,"low":177.01,"open":178.06,"volume":3920500},{"timestamp":1651757400,"date":"2022-05-05","index":5657,"close":179.79,"high":183.34,"low":177.82,"open":181.65,"volume":3249700},{"timestamp":1651843800,"date":"2022-05-06","index":5658,"close":179.92,"high":181.05,"low":175.66,"open":179.14,"volume":2826600},{"timestamp":1652103000,"date":"2022-05-09","index":5659,"close":181.43,"high":183.61,"low":176.84,"open":177.71,"volume":3925400},{"timestamp":1652189400,"date":"2022-05-10","index":5660,"close":182.01,"high":184.5,"low":179.69,"open":183.2,"volume":3510200}]},{"date":"2022-02-01","estimated":3.1,"reported":3.59,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":5581,"close":206.54,"high":209.16,"low":205.5,"open":208.23,"volume":1921600},{"timestamp":1642516200,"date":"2022-01-18","index":5582,"close":205.59,"high":206.04,"low":201.51,"open":204.52,"volume":2339700},{"timestamp":1642602600,"date":"2022-01-19","index":5583,"close":203.76,"high":207.25,"low":203.46,"open":205.05,"volume":1701700},{"timestamp":1642689000,"date":"2022-01-20","index":5584,"close":202.29,"high":206.99,"low":202.11,"open":205.71,"volume":1706800},{"timestamp":1642775400,"date":"2022-01-21","index":5585,"close":201.95,"high":204.54,"low":200.4,"open":202.57,"volume":2570400},{"timestamp":1643034600,"date":"2022-01-24","index":5586,"close":204.13,"high":204.82,"low":196.29,"open":199.01,"volume":3660900},{"timestamp":1643121000,"date":"2022-01-25","index":5587,"close":201.94,"high":203.54,"low":197.18,"open":200.05,"volume":3817200},{"timestamp":1643207400,"date":"2022-01-26","index":5588,"close":199,"high":206.04,"low":197.22,"open":203.32,"volume":3074700},{"timestamp":1643293800,"date":"2022-01-27","index":5589,"close":194.83,"high":201.74,"low":193.92,"open":200.6,"volume":3371000},{"timestamp":1643380200,"date":"2022-01-28","index":5590,"close":198.25,"high":198.35,"low":192.74,"open":195.8,"volume":3066200},{"timestamp":1643639400,"date":"2022-01-31","index":5591,"close":202.21,"high":202.49,"low":196.89,"open":198.17,"volume":4626700}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":5592,"close":230.69,"high":233.72,"low":222.01,"open":225.01,"volume":19125300},{"timestamp":1643812200,"date":"2022-02-02","index":5593,"close":232.11,"high":232.31,"low":225.7,"open":230.65,"volume":5474000},{"timestamp":1643898600,"date":"2022-02-03","index":5594,"close":228.69,"high":232.19,"low":227.23,"open":229.84,"volume":3503300},{"timestamp":1643985000,"date":"2022-02-04","index":5595,"close":224.79,"high":227.82,"low":222.92,"open":227.29,"volume":3623100},{"timestamp":1644244200,"date":"2022-02-07","index":5596,"close":225.06,"high":227.55,"low":221.54,"open":225.49,"volume":3295900},{"timestamp":1644330600,"date":"2022-02-08","index":5597,"close":225.2,"high":226.54,"low":223.16,"open":224.74,"volume":2759600},{"timestamp":1644417000,"date":"2022-02-09","index":5598,"close":225.07,"high":230.35,"low":224.6,"open":227.87,"volume":2130300},{"timestamp":1644503400,"date":"2022-02-10","index":5599,"close":220.68,"high":224.1,"low":219.27,"open":222.61,"volume":3379500},{"timestamp":1644589800,"date":"2022-02-11","index":5600,"close":213.49,"high":221.27,"low":212.11,"open":220.26,"volume":3821000},{"timestamp":1644849000,"date":"2022-02-14","index":5601,"close":213.99,"high":214.93,"low":211.72,"open":213.69,"volume":3641400},{"timestamp":1644935400,"date":"2022-02-15","index":5602,"close":217.26,"high":219.47,"low":215.7,"open":215.97,"volume":3149000}]},{"date":"2021-10-26","estimated":2.55,"reported":2.71,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":5514,"close":181.74,"high":184.32,"low":181.53,"open":184.3,"volume":1780200},{"timestamp":1634045400,"date":"2021-10-12","index":5515,"close":181.99,"high":182.75,"low":180.63,"open":182.02,"volume":2615700},{"timestamp":1634131800,"date":"2021-10-13","index":5516,"close":184.06,"high":184.93,"low":180.67,"open":182.18,"volume":3780400},{"timestamp":1634218200,"date":"2021-10-14","index":5517,"close":191.42,"high":191.78,"low":187.26,"open":187.64,"volume":4106400},{"timestamp":1634304600,"date":"2021-10-15","index":5518,"close":193.75,"high":194.01,"low":190.71,"open":191.96,"volume":3153400},{"timestamp":1634563800,"date":"2021-10-18","index":5519,"close":193.39,"high":195.61,"low":193.07,"open":193.47,"volume":2305000},{"timestamp":1634650200,"date":"2021-10-19","index":5520,"close":193.79,"high":194.91,"low":193.05,"open":193.9,"volume":1974500},{"timestamp":1634736600,"date":"2021-10-20","index":5521,"close":195.27,"high":195.55,"low":193.2,"open":194.81,"volume":1952000},{"timestamp":1634823000,"date":"2021-10-21","index":5522,"close":199.44,"high":200,"low":195.43,"open":195.61,"volume":2997300},{"timestamp":1634909400,"date":"2021-10-22","index":5523,"close":203.81,"high":204.16,"low":198.75,"open":198.87,"volume":3735900},{"timestamp":1635168600,"date":"2021-10-25","index":5524,"close":203.9,"high":205.56,"low":201.84,"open":203.02,"volume":4829700}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":5525,"close":218.07,"high":220.24,"low":213.66,"open":214.01,"volume":6596500},{"timestamp":1635341400,"date":"2021-10-27","index":5526,"close":212.21,"high":217.48,"low":210.49,"open":217.12,"volume":3309000},{"timestamp":1635427800,"date":"2021-10-28","index":5527,"close":213.9,"high":214.04,"low":210.95,"open":213.29,"volume":2236400},{"timestamp":1635514200,"date":"2021-10-29","index":5528,"close":213.47,"high":216.07,"low":212.25,"open":212.74,"volume":2362000},{"timestamp":1635773400,"date":"2021-11-01","index":5529,"close":210.9,"high":214.86,"low":209.9,"open":214.86,"volume":1868400},{"timestamp":1635859800,"date":"2021-11-02","index":5530,"close":209.14,"high":210.9,"low":208.44,"open":210.9,"volume":2206700},{"timestamp":1635946200,"date":"2021-11-03","index":5531,"close":212.74,"high":212.86,"low":207.39,"open":208.8,"volume":1765800},{"timestamp":1636032600,"date":"2021-11-04","index":5532,"close":210.72,"high":213.53,"low":209.81,"open":213.15,"volume":2451900},{"timestamp":1636119000,"date":"2021-11-05","index":5533,"close":208.22,"high":211.71,"low":207.06,"open":211.52,"volume":2117800},{"timestamp":1636381800,"date":"2021-11-08","index":5534,"close":209.3,"high":209.89,"low":207.27,"open":208.76,"volume":2166100},{"timestamp":1636468200,"date":"2021-11-09","index":5535,"close":209.96,"high":210.13,"low":208.01,"open":209.59,"volume":1552900}]},{"date":"2021-07-27","estimated":2.82,"reported":3.06,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":5450,"close":213.33,"high":214.08,"low":210.41,"open":211,"volume":2216100},{"timestamp":1626183000,"date":"2021-07-13","index":5451,"close":211.27,"high":214.19,"low":210.75,"open":213.33,"volume":1852200},{"timestamp":1626269400,"date":"2021-07-14","index":5452,"close":211.53,"high":212.4,"low":209.63,"open":211.34,"volume":2867500},{"timestamp":1626355800,"date":"2021-07-15","index":5453,"close":212.86,"high":213.76,"low":210.61,"open":211.1,"volume":1663200},{"timestamp":1626442200,"date":"2021-07-16","index":5454,"close":210.57,"high":213.53,"low":210.11,"open":213.12,"volume":3805300},{"timestamp":1626701400,"date":"2021-07-19","index":5455,"close":211.41,"high":211.46,"low":206.67,"open":208.46,"volume":2910700},{"timestamp":1626787800,"date":"2021-07-20","index":5456,"close":212.46,"high":214.29,"low":210.71,"open":212.06,"volume":2257000},{"timestamp":1626874200,"date":"2021-07-21","index":5457,"close":212.45,"high":214.71,"low":212.17,"open":212.66,"volume":1770900},{"timestamp":1626960600,"date":"2021-07-22","index":5458,"close":213.23,"high":213.73,"low":211.86,"open":212.36,"volume":1629700},{"timestamp":1627047000,"date":"2021-07-23","index":5459,"close":211.64,"high":213.25,"low":210.94,"open":212.99,"volume":2188900},{"timestamp":1627306200,"date":"2021-07-26","index":5460,"close":209.86,"high":212.25,"low":209.35,"open":211.2,"volume":2673700}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":5461,"close":195.19,"high":198.07,"low":190.26,"open":198.07,"volume":13741500},{"timestamp":1627479000,"date":"2021-07-28","index":5462,"close":192.04,"high":195.87,"low":190.51,"open":195.09,"volume":6295500},{"timestamp":1627565400,"date":"2021-07-29","index":5463,"close":191.81,"high":194.49,"low":191.59,"open":193.03,"volume":3150300},{"timestamp":1627651800,"date":"2021-07-30","index":5464,"close":191.36,"high":192.64,"low":188.32,"open":190,"volume":3741600},{"timestamp":1627911000,"date":"2021-08-02","index":5465,"close":191.94,"high":193.73,"low":191.04,"open":192.35,"volume":2782500},{"timestamp":1627997400,"date":"2021-08-03","index":5466,"close":194.15,"high":194.25,"low":190.57,"open":191.25,"volume":2726600},{"timestamp":1628083800,"date":"2021-08-04","index":5467,"close":190.79,"high":193.8,"low":190.58,"open":192.92,"volume":2341700},{"timestamp":1628170200,"date":"2021-08-05","index":5468,"close":190.42,"high":192.3,"low":190.1,"open":191.45,"volume":2045200},{"timestamp":1628256600,"date":"2021-08-06","index":5469,"close":192.6,"high":193.95,"low":191.28,"open":191.77,"volume":2340100},{"timestamp":1628515800,"date":"2021-08-09","index":5470,"close":190.98,"high":192.16,"low":190.85,"open":191.07,"volume":2150100},{"timestamp":1628602200,"date":"2021-08-10","index":5471,"close":190.61,"high":192.12,"low":190.4,"open":191.18,"volume":1668000}]},{"date":"2021-04-27","estimated":1.72,"reported":2.77,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":5387,"close":178.58,"high":179.33,"low":174.75,"open":175.44,"volume":3024000},{"timestamp":1618320600,"date":"2021-04-13","index":5388,"close":179.42,"high":179.92,"low":176.68,"open":177.95,"volume":2465400},{"timestamp":1618407000,"date":"2021-04-14","index":5389,"close":176.21,"high":179.4,"low":175.89,"open":178.82,"volume":2591900},{"timestamp":1618493400,"date":"2021-04-15","index":5390,"close":179.64,"high":180.85,"low":176.51,"open":178.85,"volume":3139200},{"timestamp":1618579800,"date":"2021-04-16","index":5391,"close":179.71,"high":181.19,"low":178.94,"open":180.73,"volume":2820500},{"timestamp":1618839000,"date":"2021-04-19","index":5392,"close":178.06,"high":179.91,"low":177.66,"open":179.91,"volume":2614200},{"timestamp":1618925400,"date":"2021-04-20","index":5393,"close":179.69,"high":179.85,"low":176.84,"open":177.9,"volume":2642500},{"timestamp":1619011800,"date":"2021-04-21","index":5394,"close":178.57,"high":179.54,"low":177.57,"open":179.39,"volume":3204400},{"timestamp":1619098200,"date":"2021-04-22","index":5395,"close":177.51,"high":180.79,"low":177.21,"open":177.8,"volume":3077900},{"timestamp":1619184600,"date":"2021-04-23","index":5396,"close":178.96,"high":180.31,"low":177.33,"open":177.85,"volume":2407100},{"timestamp":1619443800,"date":"2021-04-26","index":5397,"close":175.81,"high":179.85,"low":174.7,"open":179.78,"volume":3972900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":5398,"close":194.13,"high":197.28,"low":189.71,"open":190.26,"volume":14666500},{"timestamp":1619616600,"date":"2021-04-28","index":5399,"close":198.37,"high":198.43,"low":194.1,"open":195.39,"volume":6308800},{"timestamp":1619703000,"date":"2021-04-29","index":5400,"close":203.72,"high":204.5,"low":197.67,"open":199.89,"volume":6950000},{"timestamp":1619789400,"date":"2021-04-30","index":5401,"close":203.86,"high":205.77,"low":199.82,"open":201.69,"volume":5931200},{"timestamp":1620048600,"date":"2021-05-03","index":5402,"close":212.2,"high":213.38,"low":207.12,"open":207.42,"volume":7286100},{"timestamp":1620135000,"date":"2021-05-04","index":5403,"close":214.31,"high":215.3,"low":210.86,"open":211.6,"volume":5775400},{"timestamp":1620221400,"date":"2021-05-05","index":5404,"close":214.52,"high":215.75,"low":212.76,"open":214.93,"volume":4187000},{"timestamp":1620307800,"date":"2021-05-06","index":5405,"close":214.78,"high":215,"low":212.07,"open":214.92,"volume":4470100},{"timestamp":1620394200,"date":"2021-05-07","index":5406,"close":217.5,"high":218.34,"low":213.8,"open":214.67,"volume":2644100},{"timestamp":1620653400,"date":"2021-05-10","index":5407,"close":216.13,"high":219.59,"low":215.76,"open":217.5,"volume":3566300},{"timestamp":1620739800,"date":"2021-05-11","index":5408,"close":214.33,"high":215,"low":211.6,"open":213.93,"volume":3088500}]},{"date":"2021-02-02","estimated":2.14,"reported":2.66,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":5329,"close":158.9,"high":162.97,"low":158.21,"open":162.73,"volume":4816300},{"timestamp":1611066600,"date":"2021-01-19","index":5330,"close":156.28,"high":159.8,"low":156.05,"open":159.7,"volume":4537400},{"timestamp":1611153000,"date":"2021-01-20","index":5331,"close":159.84,"high":160.29,"low":156.03,"open":156.91,"volume":3029800},{"timestamp":1611239400,"date":"2021-01-21","index":5332,"close":160.1,"high":161.7,"low":159.22,"open":159.34,"volume":2002800},{"timestamp":1611325800,"date":"2021-01-22","index":5333,"close":158.99,"high":160.45,"low":157.4,"open":158.4,"volume":3131600},{"timestamp":1611585000,"date":"2021-01-25","index":5334,"close":161.75,"high":164.14,"low":159.11,"open":159.71,"volume":3938100},{"timestamp":1611671400,"date":"2021-01-26","index":5335,"close":161.43,"high":162.76,"low":160.49,"open":162.38,"volume":2962400},{"timestamp":1611757800,"date":"2021-01-27","index":5336,"close":157.65,"high":159.6,"low":156.99,"open":159.5,"volume":2821500},{"timestamp":1611844200,"date":"2021-01-28","index":5337,"close":157.27,"high":159.38,"low":157.2,"open":159.07,"volume":2565100},{"timestamp":1611930600,"date":"2021-01-29","index":5338,"close":155,"high":157.7,"low":154.76,"open":157.02,"volume":5007900},{"timestamp":1612189800,"date":"2021-02-01","index":5339,"close":156.26,"high":157.15,"low":154.91,"open":156.2,"volume":4783000}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":5340,"close":160.29,"high":164.2,"low":156.93,"open":163.2,"volume":10758300},{"timestamp":1612362600,"date":"2021-02-03","index":5341,"close":159.71,"high":161.47,"low":156.85,"open":160.69,"volume":4559200},{"timestamp":1612449000,"date":"2021-02-04","index":5342,"close":162.26,"high":162.41,"low":157.82,"open":159.23,"volume":2811100},{"timestamp":1612535400,"date":"2021-02-05","index":5343,"close":164.38,"high":164.54,"low":161.72,"open":163,"volume":2560300},{"timestamp":1612794600,"date":"2021-02-08","index":5344,"close":163.45,"high":165.47,"low":162.81,"open":164.44,"volume":2242200},{"timestamp":1612881000,"date":"2021-02-09","index":5345,"close":166.92,"high":167.6,"low":162.78,"open":163.5,"volume":3073600},{"timestamp":1612967400,"date":"2021-02-10","index":5346,"close":165.66,"high":168.23,"low":164.54,"open":167.94,"volume":2943700},{"timestamp":1613053800,"date":"2021-02-11","index":5347,"close":162.37,"high":166.28,"low":161.19,"open":166,"volume":3188400},{"timestamp":1613140200,"date":"2021-02-12","index":5348,"close":163.39,"high":163.83,"low":162.04,"open":162.47,"volume":2563800},{"timestamp":1613485800,"date":"2021-02-16","index":5349,"close":161.75,"high":163.97,"low":161.08,"open":163.95,"volume":2867700},{"timestamp":1613572200,"date":"2021-02-17","index":5350,"close":161,"high":161.91,"low":159.9,"open":161.09,"volume":2845400}]},{"date":"2020-10-28","estimated":1.9,"reported":2.28,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":5264,"close":175.33,"high":177.15,"low":174.89,"open":175.5,"volume":3018000},{"timestamp":1602682200,"date":"2020-10-14","index":5265,"close":174.38,"high":175.96,"low":173.8,"open":175.72,"volume":3156900},{"timestamp":1602768600,"date":"2020-10-15","index":5266,"close":174.04,"high":174.06,"low":172.01,"open":172.67,"volume":3059700},{"timestamp":1602855000,"date":"2020-10-16","index":5267,"close":174.44,"high":176.19,"low":174.26,"open":175.07,"volume":3446000},{"timestamp":1603114200,"date":"2020-10-19","index":5268,"close":172.1,"high":176.2,"low":171.11,"open":174.76,"volume":2884600},{"timestamp":1603200600,"date":"2020-10-20","index":5269,"close":174.88,"high":177.35,"low":172.36,"open":173.14,"volume":2784700},{"timestamp":1603287000,"date":"2020-10-21","index":5270,"close":172.73,"high":178.01,"low":172.65,"open":176.43,"volume":4428700},{"timestamp":1603373400,"date":"2020-10-22","index":5271,"close":172.99,"high":174.72,"low":171.65,"open":174.36,"volume":3897700},{"timestamp":1603459800,"date":"2020-10-23","index":5272,"close":171.9,"high":173.75,"low":171.31,"open":172.42,"volume":2763100},{"timestamp":1603719000,"date":"2020-10-26","index":5273,"close":168,"high":170.92,"low":166.18,"open":170.92,"volume":4053900},{"timestamp":1603805400,"date":"2020-10-27","index":5274,"close":170.84,"high":171.67,"low":168.61,"open":170.89,"volume":5753900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":5275,"close":155.78,"high":163.87,"low":155.6,"open":163.16,"volume":11120900},{"timestamp":1603978200,"date":"2020-10-29","index":5276,"close":161.36,"high":164.02,"low":157.74,"open":158.07,"volume":5849600},{"timestamp":1604064600,"date":"2020-10-30","index":5277,"close":157.11,"high":160.46,"low":155.25,"open":160.01,"volume":5240500},{"timestamp":1604327400,"date":"2020-11-02","index":5278,"close":159.55,"high":161.19,"low":156.97,"open":158.88,"volume":3924000},{"timestamp":1604413800,"date":"2020-11-03","index":5279,"close":163.48,"high":164.65,"low":160.35,"open":161.25,"volume":3142200},{"timestamp":1604500200,"date":"2020-11-04","index":5280,"close":162.58,"high":165.34,"low":160.56,"open":163.73,"volume":3530000},{"timestamp":1604586600,"date":"2020-11-05","index":5281,"close":163.56,"high":165.85,"low":162.21,"open":165.6,"volume":3998300},{"timestamp":1604673000,"date":"2020-11-06","index":5282,"close":167.68,"high":168.3,"low":163.07,"open":164.08,"volume":2960000},{"timestamp":1604932200,"date":"2020-11-09","index":5283,"close":163.22,"high":167.53,"low":158.71,"open":164.1,"volume":9453000},{"timestamp":1605018600,"date":"2020-11-10","index":5284,"close":164.73,"high":165.26,"low":161.03,"open":163.73,"volume":3329800},{"timestamp":1605105000,"date":"2020-11-11","index":5285,"close":166.64,"high":168.22,"low":165.18,"open":166.37,"volume":3240200}]},{"date":"2020-07-30","estimated":1.07,"reported":2.13,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":5201,"close":119.21,"high":119.71,"low":116.11,"open":116.72,"volume":4841800},{"timestamp":1594906200,"date":"2020-07-16","index":5202,"close":119.74,"high":119.85,"low":118.17,"open":118.8,"volume":2528200},{"timestamp":1594992600,"date":"2020-07-17","index":5203,"close":118.55,"high":120.68,"low":118.46,"open":120,"volume":2782400},{"timestamp":1595251800,"date":"2020-07-20","index":5204,"close":118.35,"high":118.72,"low":117.06,"open":118.42,"volume":2365900},{"timestamp":1595338200,"date":"2020-07-21","index":5205,"close":119.04,"high":120.3,"low":118.82,"open":119,"volume":2054400},{"timestamp":1595424600,"date":"2020-07-22","index":5206,"close":118.72,"high":119.25,"low":117.9,"open":118.75,"volume":3508200},{"timestamp":1595511000,"date":"2020-07-23","index":5207,"close":118.14,"high":119.4,"low":117.95,"open":118.71,"volume":2349200},{"timestamp":1595597400,"date":"2020-07-24","index":5208,"close":118.35,"high":119.48,"low":117.56,"open":118.16,"volume":2539000},{"timestamp":1595856600,"date":"2020-07-27","index":5209,"close":121.01,"high":121.78,"low":117.54,"open":118.12,"volume":4446000},{"timestamp":1595943000,"date":"2020-07-28","index":5210,"close":119.62,"high":120.74,"low":119.23,"open":120.22,"volume":2497600},{"timestamp":1596029400,"date":"2020-07-29","index":5211,"close":123.68,"high":124.3,"low":120.43,"open":120.58,"volume":6769600}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":5212,"close":141.46,"high":145.5,"low":135.15,"open":137.66,"volume":30970900},{"timestamp":1596202200,"date":"2020-07-31","index":5213,"close":142.76,"high":144.13,"low":139.7,"open":141.82,"volume":7429900},{"timestamp":1596461400,"date":"2020-08-03","index":5214,"close":142.18,"high":143.5,"low":140.54,"open":143.47,"volume":4317200},{"timestamp":1596547800,"date":"2020-08-04","index":5215,"close":144.72,"high":145.94,"low":141.34,"open":141.63,"volume":4841700},{"timestamp":1596634200,"date":"2020-08-05","index":5216,"close":145.08,"high":146,"low":143.28,"open":145.35,"volume":3939300},{"timestamp":1596720600,"date":"2020-08-06","index":5217,"close":145.47,"high":145.66,"low":144.44,"open":144.97,"volume":2420900},{"timestamp":1596807000,"date":"2020-08-07","index":5218,"close":156.9,"high":156.9,"low":145.59,"open":145.68,"volume":10074200},{"timestamp":1597066200,"date":"2020-08-10","index":5219,"close":159.59,"high":162.7,"low":157,"open":157.47,"volume":7396400},{"timestamp":1597152600,"date":"2020-08-11","index":5220,"close":155.85,"high":161.26,"low":154.88,"open":160.66,"volume":6071900},{"timestamp":1597239000,"date":"2020-08-12","index":5221,"close":157.79,"high":160.25,"low":156.4,"open":157.25,"volume":4247200},{"timestamp":1597325400,"date":"2020-08-13","index":5222,"close":159.29,"high":159.72,"low":156.48,"open":156.77,"volume":2848200}]},{"date":"2020-04-28","estimated":1.23,"reported":1.15,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":5136,"close":98.42,"high":100.25,"low":98.19,"open":98.58,"volume":3355100},{"timestamp":1586871000,"date":"2020-04-14","index":5137,"close":101.4,"high":101.83,"low":99.56,"open":100.56,"volume":4093100},{"timestamp":1586957400,"date":"2020-04-15","index":5138,"close":99.92,"high":99.98,"low":97.94,"open":99.94,"volume":3721200},{"timestamp":1587043800,"date":"2020-04-16","index":5139,"close":102.22,"high":102.49,"low":99.6,"open":100.18,"volume":4303400},{"timestamp":1587130200,"date":"2020-04-17","index":5140,"close":102.75,"high":103.75,"low":99.83,"open":102.16,"volume":5850100},{"timestamp":1587389400,"date":"2020-04-20","index":5141,"close":101.2,"high":103,"low":101.05,"open":101.74,"volume":4359500},{"timestamp":1587475800,"date":"2020-04-21","index":5142,"close":100.62,"high":102.11,"low":100.25,"open":100.36,"volume":3793800},{"timestamp":1587562200,"date":"2020-04-22","index":5143,"close":97.61,"high":101.77,"low":97.38,"open":101.5,"volume":5099500},{"timestamp":1587648600,"date":"2020-04-23","index":5144,"close":99.45,"high":100.24,"low":98.06,"open":98.36,"volume":4061800},{"timestamp":1587735000,"date":"2020-04-24","index":5145,"close":100.18,"high":100.45,"low":98.59,"open":100.19,"volume":2792400},{"timestamp":1587994200,"date":"2020-04-27","index":5146,"close":102.55,"high":103.49,"low":99.8,"open":101,"volume":4362300}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":5147,"close":96.43,"high":99.32,"low":96.18,"open":99.25,"volume":10400900},{"timestamp":1588167000,"date":"2020-04-29","index":5148,"close":96.11,"high":97.15,"low":94.11,"open":96.1,"volume":9974000},{"timestamp":1588253400,"date":"2020-04-30","index":5149,"close":94.66,"high":95.74,"low":92.82,"open":95.6,"volume":6262500},{"timestamp":1588339800,"date":"2020-05-01","index":5150,"close":91.9,"high":93.71,"low":91.25,"open":93.23,"volume":5415600},{"timestamp":1588599000,"date":"2020-05-04","index":5151,"close":90.44,"high":91.8,"low":89.6,"open":91.61,"volume":4784400},{"timestamp":1588685400,"date":"2020-05-05","index":5152,"close":92.71,"high":93.85,"low":91.4,"open":91.53,"volume":5001000},{"timestamp":1588771800,"date":"2020-05-06","index":5153,"close":92.93,"high":94.43,"low":92.7,"open":93.14,"volume":3630300},{"timestamp":1588858200,"date":"2020-05-07","index":5154,"close":92.83,"high":94.27,"low":92.45,"open":93.99,"volume":3309800},{"timestamp":1588944600,"date":"2020-05-08","index":5155,"close":94.83,"high":94.98,"low":93.31,"open":93.54,"volume":3418000},{"timestamp":1589203800,"date":"2020-05-11","index":5156,"close":93.91,"high":94.86,"low":93.1,"open":94.21,"volume":3118400},{"timestamp":1589290200,"date":"2020-05-12","index":5157,"close":92.85,"high":95.16,"low":92.83,"open":94.76,"volume":3504600}]},{"date":"2020-01-30","estimated":2.11,"reported":2.11,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":5075,"close":117.27,"high":118.18,"low":116.69,"open":116.75,"volume":2598600},{"timestamp":1579098600,"date":"2020-01-15","index":5076,"close":117.93,"high":118.7,"low":117.27,"open":117.51,"volume":3168400},{"timestamp":1579185000,"date":"2020-01-16","index":5077,"close":118.61,"high":119.11,"low":118.1,"open":118.51,"volume":2426800},{"timestamp":1579271400,"date":"2020-01-17","index":5078,"close":118.6,"high":119.24,"low":118.17,"open":118.74,"volume":3403400},{"timestamp":1579617000,"date":"2020-01-21","index":5079,"close":117.39,"high":118.54,"low":116.75,"open":118.21,"volume":2960700},{"timestamp":1579703400,"date":"2020-01-22","index":5080,"close":117.26,"high":119.24,"low":117.25,"open":117.79,"volume":2425300},{"timestamp":1579789800,"date":"2020-01-23","index":5081,"close":116.93,"high":117.12,"low":115.55,"open":117.03,"volume":2493700},{"timestamp":1579876200,"date":"2020-01-24","index":5082,"close":116.66,"high":117.11,"low":115.93,"open":117.04,"volume":2015400},{"timestamp":1580135400,"date":"2020-01-27","index":5083,"close":114.92,"high":115.45,"low":113.35,"open":114.95,"volume":2903800},{"timestamp":1580221800,"date":"2020-01-28","index":5084,"close":115.37,"high":116.36,"low":114.44,"open":115.45,"volume":2039600},{"timestamp":1580308200,"date":"2020-01-29","index":5085,"close":115.76,"high":116.99,"low":115.33,"open":115.76,"volume":2845400}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":5086,"close":108,"high":113.07,"low":107.34,"open":112.26,"volume":9473000},{"timestamp":1580481000,"date":"2020-01-31","index":5087,"close":103.52,"high":107.9,"low":103.09,"open":107.84,"volume":7234300},{"timestamp":1580740200,"date":"2020-02-03","index":5088,"close":102.03,"high":104.48,"low":101.66,"open":104.16,"volume":5627100},{"timestamp":1580826600,"date":"2020-02-04","index":5089,"close":103.38,"high":103.86,"low":102.62,"open":103.34,"volume":4858700},{"timestamp":1580913000,"date":"2020-02-05","index":5090,"close":106.04,"high":106.59,"low":104.34,"open":104.63,"volume":4439900},{"timestamp":1580999400,"date":"2020-02-06","index":5091,"close":106.51,"high":107.79,"low":105.5,"open":106.6,"volume":3861800},{"timestamp":1581085800,"date":"2020-02-07","index":5092,"close":103.12,"high":106.37,"low":103,"open":106.05,"volume":5754400},{"timestamp":1581345000,"date":"2020-02-10","index":5093,"close":103.07,"high":103.75,"low":101.63,"open":103.4,"volume":4669400},{"timestamp":1581431400,"date":"2020-02-11","index":5094,"close":104.87,"high":105.45,"low":103.22,"open":103.42,"volume":2806300},{"timestamp":1581517800,"date":"2020-02-12","index":5095,"close":105.54,"high":106.77,"low":105.49,"open":105.77,"volume":2493300},{"timestamp":1581604200,"date":"2020-02-13","index":5096,"close":105.24,"high":106.13,"low":104.37,"open":104.99,"volume":2768300}]}]
+[]
diff --git a/data/V_full.json b/data/V_full.json
index e756bf849..fe51488c7 100644
--- a/data/V_full.json
+++ b/data/V_full.json
@@ -1 +1 @@
-[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-23","estimated":2.66,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":2.58,"reported":2.71,"pre":[{"timestamp":1728912600,"date":"2024-10-14","index":4171,"close":280.68,"high":281.37,"low":277.99,"open":279.08,"volume":3996600},{"timestamp":1728999000,"date":"2024-10-15","index":4172,"close":279.29,"high":282.64,"low":278.83,"open":281,"volume":5807000},{"timestamp":1729085400,"date":"2024-10-16","index":4173,"close":287.52,"high":287.6,"low":278.35,"open":278.62,"volume":9442700},{"timestamp":1729171800,"date":"2024-10-17","index":4174,"close":290.39,"high":290.93,"low":287.61,"open":288.57,"volume":8815800},{"timestamp":1729258200,"date":"2024-10-18","index":4175,"close":290.62,"high":291.04,"low":288.08,"open":289.92,"volume":5350900},{"timestamp":1729517400,"date":"2024-10-21","index":4176,"close":286.85,"high":290.44,"low":286.33,"open":289.6,"volume":6313100},{"timestamp":1729603800,"date":"2024-10-22","index":4177,"close":284.79,"high":286.53,"low":283.53,"open":285.05,"volume":5736500},{"timestamp":1729690200,"date":"2024-10-23","index":4178,"close":283.76,"high":286.06,"low":283.53,"open":286.04,"volume":5249300},{"timestamp":1729776600,"date":"2024-10-24","index":4179,"close":283.22,"high":283.62,"low":281.73,"open":282.39,"volume":4679900},{"timestamp":1729863000,"date":"2024-10-25","index":4180,"close":281.73,"high":285.09,"low":280.78,"open":284,"volume":4464600},{"timestamp":1730122200,"date":"2024-10-28","index":4181,"close":284.19,"high":284.64,"low":281.53,"open":282.04,"volume":4306200}],"post":[{"timestamp":1730208600,"date":"2024-10-29","index":4182,"close":281.88,"high":285.7,"low":281.35,"open":284.27,"volume":7534800},{"timestamp":1730295000,"date":"2024-10-30","index":4183,"close":290.16,"high":295.78,"low":288.33,"open":292.34,"volume":9606800},{"timestamp":1730381400,"date":"2024-10-31","index":4184,"close":289.85,"high":296.34,"low":289.62,"open":292.09,"volume":7950200},{"timestamp":1730467800,"date":"2024-11-01","index":4185,"close":290.74,"high":292.67,"low":287.19,"open":288.49,"volume":5470700},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":2.42,"reported":2.42,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":4102,"close":266.4,"high":271.44,"low":265.97,"open":270.25,"volume":8561100},{"timestamp":1720531800,"date":"2024-07-09","index":4103,"close":265.44,"high":267.55,"low":263.92,"open":267,"volume":6431300},{"timestamp":1720618200,"date":"2024-07-10","index":4104,"close":263,"high":263.48,"low":258.51,"open":259.12,"volume":9635500},{"timestamp":1720704600,"date":"2024-07-11","index":4105,"close":262.55,"high":263.63,"low":260.76,"open":262.13,"volume":8803600},{"timestamp":1720791000,"date":"2024-07-12","index":4106,"close":265.74,"high":267.4,"low":263.66,"open":264.34,"volume":6627800},{"timestamp":1721050200,"date":"2024-07-15","index":4107,"close":268.45,"high":269.24,"low":265.25,"open":265.67,"volume":6845200},{"timestamp":1721136600,"date":"2024-07-16","index":4108,"close":269.25,"high":270.21,"low":267.37,"open":268.52,"volume":7869900},{"timestamp":1721223000,"date":"2024-07-17","index":4109,"close":272.7,"high":272.91,"low":268.24,"open":268.44,"volume":5324700},{"timestamp":1721309400,"date":"2024-07-18","index":4110,"close":269.15,"high":273.62,"low":268.56,"open":272.29,"volume":5550800},{"timestamp":1721395800,"date":"2024-07-19","index":4111,"close":265.46,"high":270.95,"low":264.31,"open":270.32,"volume":6839900},{"timestamp":1721655000,"date":"2024-07-22","index":4112,"close":267.71,"high":268.4,"low":265.02,"open":267.23,"volume":5313600}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":4113,"close":264.79,"high":267.7,"low":263.86,"open":267.53,"volume":8109200},{"timestamp":1721827800,"date":"2024-07-24","index":4114,"close":254.17,"high":257.2,"low":253.13,"open":256.07,"volume":13065900},{"timestamp":1721914200,"date":"2024-07-25","index":4115,"close":253.74,"high":258.22,"low":252.7,"open":255.39,"volume":8573300},{"timestamp":1722000600,"date":"2024-07-26","index":4116,"close":259.46,"high":261.2,"low":255.59,"open":255.59,"volume":7062200},{"timestamp":1722259800,"date":"2024-07-29","index":4117,"close":261.6,"high":262.71,"low":258.58,"open":260.32,"volume":6068100},{"timestamp":1722346200,"date":"2024-07-30","index":4118,"close":263.1,"high":264.3,"low":261.01,"open":263.23,"volume":5941800},{"timestamp":1722432600,"date":"2024-07-31","index":4119,"close":265.67,"high":266.36,"low":264.25,"open":264.54,"volume":7642500},{"timestamp":1722519000,"date":"2024-08-01","index":4120,"close":265.93,"high":267,"low":264.18,"open":266.33,"volume":7269700},{"timestamp":1722605400,"date":"2024-08-02","index":4121,"close":266.58,"high":267.96,"low":262.88,"open":263.83,"volume":7017900},{"timestamp":1722864600,"date":"2024-08-05","index":4122,"close":256.44,"high":262.92,"low":254.51,"open":261.45,"volume":9631300},{"timestamp":1722951000,"date":"2024-08-06","index":4123,"close":258.26,"high":260.49,"low":255.77,"open":256.5,"volume":21586800}]},{"date":"2024-04-23","estimated":2.44,"reported":2.51,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":4040,"close":277.76,"high":277.98,"low":275.15,"open":276.25,"volume":5542400},{"timestamp":1712669400,"date":"2024-04-09","index":4041,"close":276.72,"high":278,"low":273.32,"open":277.63,"volume":7314300},{"timestamp":1712755800,"date":"2024-04-10","index":4042,"close":274.48,"high":276.82,"low":274.12,"open":275.42,"volume":5276000},{"timestamp":1712842200,"date":"2024-04-11","index":4043,"close":275.68,"high":276.48,"low":272.18,"open":274,"volume":8102300},{"timestamp":1712928600,"date":"2024-04-12","index":4044,"close":275.96,"high":277,"low":274.06,"open":275.55,"volume":9037900},{"timestamp":1713187800,"date":"2024-04-15","index":4045,"close":271.28,"high":277.91,"low":270.34,"open":277.89,"volume":10267500},{"timestamp":1713274200,"date":"2024-04-16","index":4046,"close":271.35,"high":274.13,"low":270.17,"open":270.54,"volume":8237100},{"timestamp":1713360600,"date":"2024-04-17","index":4047,"close":272.69,"high":274,"low":271.5,"open":273.3,"volume":5940900},{"timestamp":1713447000,"date":"2024-04-18","index":4048,"close":271.37,"high":273.15,"low":269.86,"open":272.57,"volume":8231800},{"timestamp":1713533400,"date":"2024-04-19","index":4049,"close":269.78,"high":272,"low":268.29,"open":271.47,"volume":7826200},{"timestamp":1713792600,"date":"2024-04-22","index":4050,"close":272.33,"high":273.76,"low":269.36,"open":270.95,"volume":6463700}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":4051,"close":274.11,"high":274.89,"low":272.71,"open":274.01,"volume":6438000},{"timestamp":1713965400,"date":"2024-04-24","index":4052,"close":275.02,"high":283,"low":274.49,"open":282.57,"volume":8807200},{"timestamp":1714051800,"date":"2024-04-25","index":4053,"close":275.16,"high":276.22,"low":270.49,"open":272.97,"volume":8064600},{"timestamp":1714138200,"date":"2024-04-26","index":4054,"close":274.52,"high":276.77,"low":273.83,"open":275.01,"volume":6840600},{"timestamp":1714397400,"date":"2024-04-29","index":4055,"close":271.84,"high":274.47,"low":271.09,"open":272.32,"volume":4128600},{"timestamp":1714483800,"date":"2024-04-30","index":4056,"close":268.61,"high":272.08,"low":268.58,"open":270.53,"volume":6376400},{"timestamp":1714570200,"date":"2024-05-01","index":4057,"close":267.32,"high":270.91,"low":266.71,"open":268.15,"volume":6119900},{"timestamp":1714656600,"date":"2024-05-02","index":4058,"close":267.61,"high":269.47,"low":266.65,"open":269.35,"volume":5061700},{"timestamp":1714743000,"date":"2024-05-03","index":4059,"close":268.49,"high":269.45,"low":266.5,"open":269,"volume":3862000},{"timestamp":1715002200,"date":"2024-05-06","index":4060,"close":272.67,"high":272.78,"low":269.57,"open":269.65,"volume":3958700},{"timestamp":1715088600,"date":"2024-05-07","index":4061,"close":276.46,"high":277.88,"low":272.83,"open":273.72,"volume":6377100}]},{"date":"2024-01-25","estimated":2.34,"reported":2.41,"pre":[{"timestamp":1704810600,"date":"2024-01-09","index":3979,"close":263.33,"high":263.62,"low":261.14,"open":262,"volume":7055800},{"timestamp":1704897000,"date":"2024-01-10","index":3980,"close":264.56,"high":265.37,"low":262.86,"open":264.97,"volume":4355800},{"timestamp":1704983400,"date":"2024-01-11","index":3981,"close":264.03,"high":266.19,"low":262.4,"open":265.46,"volume":5599000},{"timestamp":1705069800,"date":"2024-01-12","index":3982,"close":264.17,"high":265.55,"low":263.71,"open":265.13,"volume":4656100},{"timestamp":1705415400,"date":"2024-01-16","index":3983,"close":265.24,"high":265.66,"low":262.35,"open":263.52,"volume":6196400},{"timestamp":1705501800,"date":"2024-01-17","index":3984,"close":266.63,"high":267.1,"low":264.39,"open":264.42,"volume":5118700},{"timestamp":1705588200,"date":"2024-01-18","index":3985,"close":268.14,"high":268.78,"low":266.42,"open":267.88,"volume":6694300},{"timestamp":1705674600,"date":"2024-01-19","index":3986,"close":270.9,"high":271.15,"low":267.05,"open":268.18,"volume":7224600},{"timestamp":1705933800,"date":"2024-01-22","index":3987,"close":271.2,"high":272.35,"low":270.36,"open":272.24,"volume":5984300},{"timestamp":1706020200,"date":"2024-01-23","index":3988,"close":271.26,"high":271.87,"low":269.91,"open":271.55,"volume":5883000},{"timestamp":1706106600,"date":"2024-01-24","index":3989,"close":271.65,"high":272.86,"low":271.08,"open":272.57,"volume":5021700}],"post":[{"timestamp":1706193000,"date":"2024-01-25","index":3990,"close":272.61,"high":272.78,"low":270.8,"open":271.95,"volume":6894900},{"timestamp":1706279400,"date":"2024-01-26","index":3991,"close":267.94,"high":270.87,"low":265.6,"open":265.94,"volume":8586500},{"timestamp":1706538600,"date":"2024-01-29","index":3992,"close":273.66,"high":275.07,"low":266.71,"open":266.97,"volume":6574500},{"timestamp":1706625000,"date":"2024-01-30","index":3993,"close":277.15,"high":278.64,"low":274.19,"open":274.59,"volume":6549000},{"timestamp":1706711400,"date":"2024-01-31","index":3994,"close":273.26,"high":279.99,"low":273.18,"open":277.12,"volume":6139300},{"timestamp":1706797800,"date":"2024-02-01","index":3995,"close":277.05,"high":277.19,"low":273.36,"open":273.39,"volume":7065000},{"timestamp":1706884200,"date":"2024-02-02","index":3996,"close":277.18,"high":278.5,"low":275.68,"open":277.61,"volume":4848700},{"timestamp":1707143400,"date":"2024-02-05","index":3997,"close":275.58,"high":278,"low":275.13,"open":277.4,"volume":4899100},{"timestamp":1707229800,"date":"2024-02-06","index":3998,"close":276.76,"high":276.88,"low":274.03,"open":274.8,"volume":4400000},{"timestamp":1707316200,"date":"2024-02-07","index":3999,"close":279.39,"high":279.54,"low":277.06,"open":279.38,"volume":4785900},{"timestamp":1707402600,"date":"2024-02-08","index":4000,"close":275.78,"high":279.66,"low":275.28,"open":279.54,"volume":5833400}]},{"date":"2023-10-24","estimated":2.24,"reported":2.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":3916,"close":234.44,"high":235.17,"low":231.7,"open":232.8,"volume":5372200},{"timestamp":1696944600,"date":"2023-10-10","index":3917,"close":236.6,"high":238.22,"low":234.28,"open":234.9,"volume":4644000},{"timestamp":1697031000,"date":"2023-10-11","index":3918,"close":235.68,"high":238.51,"low":234.89,"open":237.55,"volume":4760900},{"timestamp":1697117400,"date":"2023-10-12","index":3919,"close":236.78,"high":237.73,"low":234.89,"open":236.71,"volume":4472800},{"timestamp":1697203800,"date":"2023-10-13","index":3920,"close":237.67,"high":238.65,"low":236.23,"open":236.39,"volume":4966800},{"timestamp":1697463000,"date":"2023-10-16","index":3921,"close":240.07,"high":240.71,"low":238.33,"open":239,"volume":6227300},{"timestamp":1697549400,"date":"2023-10-17","index":3922,"close":241.2,"high":241.48,"low":238.29,"open":239.63,"volume":4527600},{"timestamp":1697635800,"date":"2023-10-18","index":3923,"close":237.47,"high":240.83,"low":236.99,"open":239.96,"volume":9528300},{"timestamp":1697722200,"date":"2023-10-19","index":3924,"close":233.81,"high":237.92,"low":233.41,"open":237.47,"volume":5927400},{"timestamp":1697808600,"date":"2023-10-20","index":3925,"close":233.38,"high":235.77,"low":232.64,"open":234.13,"volume":5748300},{"timestamp":1698067800,"date":"2023-10-23","index":3926,"close":231.53,"high":234.46,"low":231.28,"open":231.36,"volume":5071700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":3927,"close":234.65,"high":236.53,"low":232.89,"open":232.89,"volume":6844100},{"timestamp":1698240600,"date":"2023-10-25","index":3928,"close":236.85,"high":238.48,"low":231.29,"open":232.25,"volume":10365300},{"timestamp":1698327000,"date":"2023-10-26","index":3929,"close":231.28,"high":235.61,"low":230.36,"open":234.57,"volume":6414500},{"timestamp":1698413400,"date":"2023-10-27","index":3930,"close":229.27,"high":231.39,"low":228.03,"open":231.17,"volume":5540900},{"timestamp":1698672600,"date":"2023-10-30","index":3931,"close":233.08,"high":233.38,"low":230.03,"open":232.19,"volume":5170300},{"timestamp":1698759000,"date":"2023-10-31","index":3932,"close":235.1,"high":235.72,"low":232.99,"open":233.57,"volume":4828400},{"timestamp":1698845400,"date":"2023-11-01","index":3933,"close":238.58,"high":239.04,"low":235.68,"open":236.14,"volume":4996200},{"timestamp":1698931800,"date":"2023-11-02","index":3934,"close":243.25,"high":243.25,"low":239.2,"open":239.91,"volume":6286700},{"timestamp":1699018200,"date":"2023-11-03","index":3935,"close":243.6,"high":245.32,"low":242.26,"open":245.12,"volume":5029800},{"timestamp":1699281000,"date":"2023-11-06","index":3936,"close":243.49,"high":244.78,"low":242.61,"open":244,"volume":5254100},{"timestamp":1699367400,"date":"2023-11-07","index":3937,"close":244.77,"high":245.07,"low":243.38,"open":243.41,"volume":4219700}]},{"date":"2023-07-25","estimated":2.12,"reported":2.16,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":3852,"close":238.16,"high":239.1,"low":236.5,"open":237.01,"volume":4858900},{"timestamp":1689082200,"date":"2023-07-11","index":3853,"close":240.55,"high":240.7,"low":238.12,"open":238.81,"volume":3857100},{"timestamp":1689168600,"date":"2023-07-12","index":3854,"close":242.21,"high":243.95,"low":241.23,"open":241.55,"volume":6116000},{"timestamp":1689255000,"date":"2023-07-13","index":3855,"close":243.31,"high":244.27,"low":243.15,"open":243.79,"volume":5819600},{"timestamp":1689341400,"date":"2023-07-14","index":3856,"close":243.16,"high":244.74,"low":241.96,"open":244.73,"volume":4940600},{"timestamp":1689600600,"date":"2023-07-17","index":3857,"close":243.99,"high":245.37,"low":243,"open":243.11,"volume":4328100},{"timestamp":1689687000,"date":"2023-07-18","index":3858,"close":240.77,"high":243.18,"low":237.68,"open":243.1,"volume":7674700},{"timestamp":1689773400,"date":"2023-07-19","index":3859,"close":241.42,"high":242.59,"low":240.12,"open":241.25,"volume":4835500},{"timestamp":1689859800,"date":"2023-07-20","index":3860,"close":239.62,"high":241.61,"low":239.07,"open":241.16,"volume":4695000},{"timestamp":1689946200,"date":"2023-07-21","index":3861,"close":239.25,"high":240.35,"low":238.73,"open":239.74,"volume":5426800},{"timestamp":1690205400,"date":"2023-07-24","index":3862,"close":240.74,"high":241.28,"low":238.19,"open":239.68,"volume":6010000}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":3863,"close":238.69,"high":240.8,"low":238.56,"open":240.02,"volume":4997500},{"timestamp":1690378200,"date":"2023-07-26","index":3864,"close":237.1,"high":238.85,"low":227.68,"open":231.42,"volume":7551400},{"timestamp":1690464600,"date":"2023-07-27","index":3865,"close":234.44,"high":238.66,"low":232.96,"open":237.42,"volume":8160100},{"timestamp":1690551000,"date":"2023-07-28","index":3866,"close":235.75,"high":235.88,"low":233.71,"open":234.58,"volume":6794800},{"timestamp":1690810200,"date":"2023-07-31","index":3867,"close":237.73,"high":238.42,"low":236,"open":236,"volume":4799600},{"timestamp":1690896600,"date":"2023-08-01","index":3868,"close":239.78,"high":240.73,"low":237,"open":237.14,"volume":4627300},{"timestamp":1690983000,"date":"2023-08-02","index":3869,"close":237.56,"high":238.79,"low":236.79,"open":238.63,"volume":4868200},{"timestamp":1691069400,"date":"2023-08-03","index":3870,"close":238.76,"high":239.05,"low":235.25,"open":236,"volume":5033800},{"timestamp":1691155800,"date":"2023-08-04","index":3871,"close":238.99,"high":241.91,"low":237.84,"open":238,"volume":5167700},{"timestamp":1691415000,"date":"2023-08-07","index":3872,"close":241.51,"high":242.18,"low":239.21,"open":239.22,"volume":5649800},{"timestamp":1691501400,"date":"2023-08-08","index":3873,"close":239.29,"high":241.36,"low":237.39,"open":240.42,"volume":5080600}]},{"date":"2023-04-25","estimated":1.99,"reported":2.09,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":3790,"close":226.43,"high":226.48,"low":224.32,"open":225.56,"volume":4952200},{"timestamp":1681219800,"date":"2023-04-11","index":3791,"close":228.45,"high":229.14,"low":226.2,"open":227,"volume":4513300},{"timestamp":1681306200,"date":"2023-04-12","index":3792,"close":227.81,"high":231.59,"low":227.33,"open":229.93,"volume":4373000},{"timestamp":1681392600,"date":"2023-04-13","index":3793,"close":232.69,"high":232.84,"low":228.8,"open":229.46,"volume":7615500},{"timestamp":1681479000,"date":"2023-04-14","index":3794,"close":234.02,"high":234.99,"low":232.24,"open":232.99,"volume":9781300},{"timestamp":1681738200,"date":"2023-04-17","index":3795,"close":233.48,"high":234.05,"low":230.94,"open":234.02,"volume":4865000},{"timestamp":1681824600,"date":"2023-04-18","index":3796,"close":233.6,"high":234.33,"low":231.69,"open":233.75,"volume":4796200},{"timestamp":1681911000,"date":"2023-04-19","index":3797,"close":232.57,"high":234.06,"low":231.85,"open":234,"volume":3833900},{"timestamp":1681997400,"date":"2023-04-20","index":3798,"close":234.6,"high":234.67,"low":231.5,"open":232.46,"volume":4925700},{"timestamp":1682083800,"date":"2023-04-21","index":3799,"close":234.05,"high":235.57,"low":233.38,"open":235,"volume":6771500},{"timestamp":1682343000,"date":"2023-04-24","index":3800,"close":232.76,"high":235.15,"low":231.51,"open":234.23,"volume":9124100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":3801,"close":229.59,"high":235.02,"low":229.43,"open":233.02,"volume":6076500},{"timestamp":1682515800,"date":"2023-04-26","index":3802,"close":228.15,"high":232.77,"low":226.72,"open":231.22,"volume":8400400},{"timestamp":1682602200,"date":"2023-04-27","index":3803,"close":229.01,"high":229.63,"low":226.61,"open":228.67,"volume":7128200},{"timestamp":1682688600,"date":"2023-04-28","index":3804,"close":232.73,"high":233.57,"low":228.06,"open":228.65,"volume":11627900},{"timestamp":1682947800,"date":"2023-05-01","index":3805,"close":232.51,"high":234.59,"low":231.51,"open":232.87,"volume":4571100},{"timestamp":1683034200,"date":"2023-05-02","index":3806,"close":226.98,"high":232.37,"low":226.21,"open":231.95,"volume":5244000},{"timestamp":1683120600,"date":"2023-05-03","index":3807,"close":225.98,"high":228.67,"low":225.92,"open":226.98,"volume":4093300},{"timestamp":1683207000,"date":"2023-05-04","index":3808,"close":225.6,"high":226.06,"low":223.48,"open":224.84,"volume":5648700},{"timestamp":1683293400,"date":"2023-05-05","index":3809,"close":231.78,"high":232.34,"low":227.29,"open":228.34,"volume":6237000},{"timestamp":1683552600,"date":"2023-05-08","index":3810,"close":232.23,"high":233.45,"low":231.25,"open":231.25,"volume":2938400},{"timestamp":1683639000,"date":"2023-05-09","index":3811,"close":233.26,"high":234.09,"low":230.82,"open":231.08,"volume":4352100}]},{"date":"2023-01-26","estimated":2.01,"reported":2.18,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":3729,"close":221.09,"high":222.39,"low":218.18,"open":218.99,"volume":10857000},{"timestamp":1673447400,"date":"2023-01-11","index":3730,"close":222.1,"high":222.18,"low":219.7,"open":221.29,"volume":5408200},{"timestamp":1673533800,"date":"2023-01-12","index":3731,"close":223.62,"high":223.81,"low":220.61,"open":222.1,"volume":4264400},{"timestamp":1673620200,"date":"2023-01-13","index":3732,"close":223.06,"high":223.76,"low":220.14,"open":221.91,"volume":4283200},{"timestamp":1673965800,"date":"2023-01-17","index":3733,"close":223,"high":224.4,"low":222.37,"open":222.38,"volume":6101100},{"timestamp":1674052200,"date":"2023-01-18","index":3734,"close":219.46,"high":224.99,"low":219.44,"open":224.08,"volume":6558000},{"timestamp":1674138600,"date":"2023-01-19","index":3735,"close":220.41,"high":221.52,"low":217.5,"open":218.1,"volume":4853100},{"timestamp":1674225000,"date":"2023-01-20","index":3736,"close":224.31,"high":224.43,"low":220.41,"open":221.14,"volume":5211000},{"timestamp":1674484200,"date":"2023-01-23","index":3737,"close":224.18,"high":226.2,"low":223.15,"open":224.6,"volume":5501500},{"timestamp":1674570600,"date":"2023-01-24","index":3738,"close":223.89,"high":230,"low":216.63,"open":222.02,"volume":5274900},{"timestamp":1674657000,"date":"2023-01-25","index":3739,"close":224.9,"high":224.97,"low":221.17,"open":221.62,"volume":4729600}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":3740,"close":224.71,"high":227.08,"low":223.67,"open":226,"volume":7043400},{"timestamp":1674829800,"date":"2023-01-27","index":3741,"close":231.44,"high":232.84,"low":227.25,"open":228,"volume":11382600},{"timestamp":1675089000,"date":"2023-01-30","index":3742,"close":229.1,"high":230.42,"low":227.93,"open":230.2,"volume":5677400},{"timestamp":1675175400,"date":"2023-01-31","index":3743,"close":230.21,"high":230.8,"low":228.45,"open":228.81,"volume":11294200},{"timestamp":1675261800,"date":"2023-02-01","index":3744,"close":230.9,"high":232.66,"low":227.8,"open":229.37,"volume":5792700},{"timestamp":1675348200,"date":"2023-02-02","index":3745,"close":229.56,"high":234.3,"low":228.37,"open":233.96,"volume":7190000},{"timestamp":1675434600,"date":"2023-02-03","index":3746,"close":230.13,"high":230.86,"low":227.64,"open":228.69,"volume":5243600},{"timestamp":1675693800,"date":"2023-02-06","index":3747,"close":229.44,"high":230.26,"low":228.04,"open":228.7,"volume":3402400},{"timestamp":1675780200,"date":"2023-02-07","index":3748,"close":231.32,"high":232.13,"low":227.95,"open":228.02,"volume":4042600},{"timestamp":1675866600,"date":"2023-02-08","index":3749,"close":230.2,"high":231.86,"low":229.99,"open":230.34,"volume":4978600},{"timestamp":1675953000,"date":"2023-02-09","index":3750,"close":229.35,"high":232.48,"low":229.13,"open":232.41,"volume":5238400}]},{"date":"2022-10-25","estimated":1.86,"reported":1.93,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":3666,"close":182.18,"high":184.78,"low":180.9,"open":184.13,"volume":4743800},{"timestamp":1665495000,"date":"2022-10-11","index":3667,"close":179.14,"high":181.64,"low":178.19,"open":180.37,"volume":6294500},{"timestamp":1665581400,"date":"2022-10-12","index":3668,"close":178.24,"high":180.59,"low":178.22,"open":179.09,"volume":4884300},{"timestamp":1665667800,"date":"2022-10-13","index":3669,"close":184.66,"high":185.37,"low":174.6,"open":175,"volume":8426400},{"timestamp":1665754200,"date":"2022-10-14","index":3670,"close":182.62,"high":187.13,"low":182.07,"open":186.79,"volume":6449400},{"timestamp":1666013400,"date":"2022-10-17","index":3671,"close":185.25,"high":188.57,"low":182.85,"open":186,"volume":13952100},{"timestamp":1666099800,"date":"2022-10-18","index":3672,"close":187.17,"high":190.19,"low":185.74,"open":189.49,"volume":5209200},{"timestamp":1666186200,"date":"2022-10-19","index":3673,"close":186.41,"high":187.64,"low":184.76,"open":185.49,"volume":4927000},{"timestamp":1666272600,"date":"2022-10-20","index":3674,"close":187.22,"high":190.98,"low":186.43,"open":186.46,"volume":5706700},{"timestamp":1666359000,"date":"2022-10-21","index":3675,"close":190.37,"high":190.95,"low":185.05,"open":185.8,"volume":7582500},{"timestamp":1666618200,"date":"2022-10-24","index":3676,"close":190.71,"high":193.13,"low":189.1,"open":191.41,"volume":7299200}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":3677,"close":194.38,"high":195.23,"low":190.72,"open":190.87,"volume":11907200},{"timestamp":1666791000,"date":"2022-10-26","index":3678,"close":203.33,"high":206.37,"low":196.5,"open":196.58,"volume":15450000},{"timestamp":1666877400,"date":"2022-10-27","index":3679,"close":204.29,"high":206.32,"low":201.59,"open":203.32,"volume":7946700},{"timestamp":1666963800,"date":"2022-10-28","index":3680,"close":209.34,"high":211.52,"low":203.31,"open":205,"volume":8455600},{"timestamp":1667223000,"date":"2022-10-31","index":3681,"close":207.16,"high":209.62,"low":206.2,"open":208.92,"volume":8674100},{"timestamp":1667309400,"date":"2022-11-01","index":3682,"close":206.93,"high":209.97,"low":205.33,"open":208.91,"volume":5919500},{"timestamp":1667395800,"date":"2022-11-02","index":3683,"close":200.95,"high":207,"low":200.58,"open":205.76,"volume":6985600},{"timestamp":1667482200,"date":"2022-11-03","index":3684,"close":194.75,"high":198.85,"low":194.18,"open":198.28,"volume":8236200},{"timestamp":1667568600,"date":"2022-11-04","index":3685,"close":196.98,"high":201.45,"low":195.34,"open":197,"volume":9680100},{"timestamp":1667831400,"date":"2022-11-07","index":3686,"close":200.1,"high":200.44,"low":197.17,"open":198.32,"volume":7821300},{"timestamp":1667917800,"date":"2022-11-08","index":3687,"close":201.78,"high":204.12,"low":199.74,"open":201.66,"volume":6943700}]},{"date":"2022-07-26","estimated":1.75,"reported":1.98,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":3602,"close":205.06,"high":206.74,"low":202,"open":202,"volume":5353600},{"timestamp":1657632600,"date":"2022-07-12","index":3603,"close":204.82,"high":208.12,"low":202.76,"open":203.25,"volume":6779500},{"timestamp":1657719000,"date":"2022-07-13","index":3604,"close":204.15,"high":205.57,"low":199.5,"open":200.43,"volume":7597300},{"timestamp":1657805400,"date":"2022-07-14","index":3605,"close":205.91,"high":206.08,"low":197.98,"open":200,"volume":5605500},{"timestamp":1657891800,"date":"2022-07-15","index":3606,"close":210.04,"high":211.71,"low":207.18,"open":209.37,"volume":7245700},{"timestamp":1658151000,"date":"2022-07-18","index":3607,"close":207.21,"high":212.91,"low":206.64,"open":211.5,"volume":4648900},{"timestamp":1658237400,"date":"2022-07-19","index":3608,"close":213.66,"high":214.11,"low":207.9,"open":208.22,"volume":4927100},{"timestamp":1658323800,"date":"2022-07-20","index":3609,"close":213.37,"high":214.13,"low":211.21,"open":212,"volume":4460300},{"timestamp":1658410200,"date":"2022-07-21","index":3610,"close":216.19,"high":216.9,"low":212.73,"open":213.15,"volume":4801300},{"timestamp":1658496600,"date":"2022-07-22","index":3611,"close":213.7,"high":218.07,"low":212.12,"open":217.93,"volume":5071500},{"timestamp":1658755800,"date":"2022-07-25","index":3612,"close":214.27,"high":214.8,"low":211.62,"open":214.58,"volume":4357200}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":3613,"close":212.49,"high":215.15,"low":211.75,"open":213.85,"volume":6141000},{"timestamp":1658928600,"date":"2022-07-27","index":3614,"close":210.47,"high":216.85,"low":201.2,"open":210.77,"volume":17432200},{"timestamp":1659015000,"date":"2022-07-28","index":3615,"close":211.35,"high":212.72,"low":207.92,"open":210.64,"volume":7477100},{"timestamp":1659101400,"date":"2022-07-29","index":3616,"close":212.11,"high":214.16,"low":209.83,"open":212,"volume":6059700},{"timestamp":1659360600,"date":"2022-08-01","index":3617,"close":211.36,"high":213.99,"low":207.56,"open":208.45,"volume":8028400},{"timestamp":1659447000,"date":"2022-08-02","index":3618,"close":206.26,"high":208.84,"low":203.93,"open":207.8,"volume":9939400},{"timestamp":1659533400,"date":"2022-08-03","index":3619,"close":208.48,"high":210.33,"low":206.88,"open":207.99,"volume":9520100},{"timestamp":1659619800,"date":"2022-08-04","index":3620,"close":213.47,"high":214.88,"low":208.55,"open":210.53,"volume":6789700},{"timestamp":1659706200,"date":"2022-08-05","index":3621,"close":215.87,"high":215.95,"low":210.5,"open":210.71,"volume":5553700},{"timestamp":1659965400,"date":"2022-08-08","index":3622,"close":213.32,"high":216.63,"low":212.05,"open":215.23,"volume":4063400},{"timestamp":1660051800,"date":"2022-08-09","index":3623,"close":210.26,"high":213.45,"low":209.75,"open":212,"volume":4596800}]},{"date":"2022-04-26","estimated":1.65,"reported":1.79,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":3540,"close":216.98,"high":219.41,"low":213.08,"open":214.81,"volume":5438600},{"timestamp":1649683800,"date":"2022-04-11","index":3541,"close":214.75,"high":217.3,"low":213.41,"open":215.25,"volume":6942700},{"timestamp":1649770200,"date":"2022-04-12","index":3542,"close":211.4,"high":216.99,"low":210.7,"open":216.5,"volume":7446600},{"timestamp":1649856600,"date":"2022-04-13","index":3543,"close":213.27,"high":213.85,"low":207.17,"open":210.43,"volume":8052900},{"timestamp":1649943000,"date":"2022-04-14","index":3544,"close":212.79,"high":215.95,"low":212.53,"open":214.27,"volume":8191600},{"timestamp":1650288600,"date":"2022-04-18","index":3545,"close":213.17,"high":215.83,"low":211.52,"open":211.67,"volume":4744400},{"timestamp":1650375000,"date":"2022-04-19","index":3546,"close":215.7,"high":216.51,"low":212.44,"open":213.1,"volume":5028800},{"timestamp":1650461400,"date":"2022-04-20","index":3547,"close":217.79,"high":220.82,"low":217.39,"open":218.66,"volume":7178300},{"timestamp":1650547800,"date":"2022-04-21","index":3548,"close":216.45,"high":223.92,"low":215.35,"open":219.51,"volume":8850300},{"timestamp":1650634200,"date":"2022-04-22","index":3549,"close":208.17,"high":216.56,"low":207.95,"open":216.24,"volume":6201100},{"timestamp":1650893400,"date":"2022-04-25","index":3550,"close":209.95,"high":210.53,"low":205.33,"open":206.35,"volume":6839400}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":3551,"close":201.1,"high":208.56,"low":201.1,"open":206.98,"volume":8155300},{"timestamp":1651066200,"date":"2022-04-27","index":3552,"close":214.11,"high":221.8,"low":213.05,"open":217.37,"volume":15955800},{"timestamp":1651152600,"date":"2022-04-28","index":3553,"close":220.66,"high":224.93,"low":219.27,"open":220.4,"volume":10799100},{"timestamp":1651239000,"date":"2022-04-29","index":3554,"close":213.13,"high":221.2,"low":212.35,"open":218.62,"volume":7965000},{"timestamp":1651498200,"date":"2022-05-02","index":3555,"close":211.53,"high":212.14,"low":206.96,"open":211.77,"volume":8803700},{"timestamp":1651584600,"date":"2022-05-03","index":3556,"close":208.56,"high":213.61,"low":206.27,"open":213.61,"volume":6616900},{"timestamp":1651671000,"date":"2022-05-04","index":3557,"close":214.52,"high":214.8,"low":205.33,"open":209.35,"volume":7191100},{"timestamp":1651757400,"date":"2022-05-05","index":3558,"close":205.24,"high":214.58,"low":203.07,"open":212.27,"volume":7749600},{"timestamp":1651843800,"date":"2022-05-06","index":3559,"close":202.82,"high":205.72,"low":200.22,"open":203.75,"volume":8825300},{"timestamp":1652103000,"date":"2022-05-09","index":3560,"close":193,"high":200.75,"low":192.08,"open":200.05,"volume":10314100},{"timestamp":1652189400,"date":"2022-05-10","index":3561,"close":193.58,"high":197.75,"low":190.97,"open":196.71,"volume":11016500}]},{"date":"2022-01-27","estimated":1.7,"reported":1.81,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":3479,"close":214.38,"high":214.95,"low":208.74,"open":211.42,"volume":8803100},{"timestamp":1641997800,"date":"2022-01-12","index":3480,"close":215.71,"high":217.58,"low":213.81,"open":214.48,"volume":6923300},{"timestamp":1642084200,"date":"2022-01-13","index":3481,"close":215,"high":220.48,"low":214.66,"open":216.85,"volume":8867700},{"timestamp":1642170600,"date":"2022-01-14","index":3482,"close":214.67,"high":218.25,"low":213.71,"open":214.17,"volume":8838100},{"timestamp":1642516200,"date":"2022-01-18","index":3483,"close":215.71,"high":216.91,"low":214.33,"open":215.88,"volume":9099300},{"timestamp":1642602600,"date":"2022-01-19","index":3484,"close":214.68,"high":218.23,"low":212.11,"open":213,"volume":9399800},{"timestamp":1642689000,"date":"2022-01-20","index":3485,"close":214.35,"high":219.6,"low":213.94,"open":214.72,"volume":8532700},{"timestamp":1642775400,"date":"2022-01-21","index":3486,"close":205.93,"high":215.6,"low":205.82,"open":215.46,"volume":16200200},{"timestamp":1643034600,"date":"2022-01-24","index":3487,"close":201.85,"high":202.72,"low":195.65,"open":202.18,"volume":16054000},{"timestamp":1643121000,"date":"2022-01-25","index":3488,"close":202,"high":205.38,"low":196.99,"open":199.62,"volume":12125500},{"timestamp":1643207400,"date":"2022-01-26","index":3489,"close":205.87,"high":210.86,"low":203.67,"open":204.28,"volume":10817600}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":3490,"close":206.15,"high":210.96,"low":205.85,"open":209.5,"volume":12009800},{"timestamp":1643380200,"date":"2022-01-28","index":3491,"close":228,"high":228.12,"low":216.1,"open":220.64,"volume":26425300},{"timestamp":1643639400,"date":"2022-01-31","index":3492,"close":226.17,"high":226.38,"low":222.05,"open":225.55,"volume":12380600},{"timestamp":1643725800,"date":"2022-02-01","index":3493,"close":232.36,"high":234.61,"low":226.42,"open":226.9,"volume":12247200},{"timestamp":1643812200,"date":"2022-02-02","index":3494,"close":235.42,"high":235.85,"low":230.01,"open":231.3,"volume":10590500},{"timestamp":1643898600,"date":"2022-02-03","index":3495,"close":231.54,"high":233.49,"low":230.55,"open":233.04,"volume":9968000},{"timestamp":1643985000,"date":"2022-02-04","index":3496,"close":228.39,"high":230.22,"low":224.95,"open":228.5,"volume":10848100},{"timestamp":1644244200,"date":"2022-02-07","index":3497,"close":227.16,"high":229.92,"low":226.01,"open":228,"volume":5984500},{"timestamp":1644330600,"date":"2022-02-08","index":3498,"close":227.94,"high":228.5,"low":224.75,"open":226.26,"volume":7542000},{"timestamp":1644417000,"date":"2022-02-09","index":3499,"close":230.87,"high":233.15,"low":230.12,"open":230.13,"volume":7772800},{"timestamp":1644503400,"date":"2022-02-10","index":3500,"close":225.59,"high":229.95,"low":224.87,"open":228.03,"volume":6794600}]},{"date":"2021-10-26","estimated":1.54,"reported":1.62,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":3415,"close":225.11,"high":230.32,"low":224.87,"open":230.01,"volume":5620200},{"timestamp":1634045400,"date":"2021-10-12","index":3416,"close":224.05,"high":226.22,"low":222.92,"open":225.56,"volume":5448200},{"timestamp":1634131800,"date":"2021-10-13","index":3417,"close":222.46,"high":225.86,"low":218.63,"open":223.13,"volume":9076000},{"timestamp":1634218200,"date":"2021-10-14","index":3418,"close":225.18,"high":225.65,"low":223.06,"open":224.12,"volume":5590500},{"timestamp":1634304600,"date":"2021-10-15","index":3419,"close":230.99,"high":231.09,"low":226.73,"open":227.22,"volume":6355100},{"timestamp":1634563800,"date":"2021-10-18","index":3420,"close":230.65,"high":232.76,"low":228.14,"open":230.18,"volume":5580200},{"timestamp":1634650200,"date":"2021-10-19","index":3421,"close":233.52,"high":233.64,"low":230.68,"open":231.95,"volume":4409700},{"timestamp":1634736600,"date":"2021-10-20","index":3422,"close":231.42,"high":233.8,"low":231.31,"open":233.46,"volume":5401800},{"timestamp":1634823000,"date":"2021-10-21","index":3423,"close":230.24,"high":230.83,"low":226.3,"open":230.7,"volume":5982200},{"timestamp":1634909400,"date":"2021-10-22","index":3424,"close":231.23,"high":232.82,"low":228.71,"open":230.29,"volume":3788000},{"timestamp":1635168600,"date":"2021-10-25","index":3425,"close":233.88,"high":234.86,"low":232.29,"open":233.45,"volume":4938700}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":3426,"close":231.82,"high":236.96,"low":231.33,"open":235.53,"volume":7814500},{"timestamp":1635341400,"date":"2021-10-27","index":3427,"close":215.78,"high":224.75,"low":215.66,"open":224.75,"volume":22958100},{"timestamp":1635427800,"date":"2021-10-28","index":3428,"close":209.84,"high":219.99,"low":209.01,"open":219.25,"volume":23199400},{"timestamp":1635514200,"date":"2021-10-29","index":3429,"close":211.77,"high":213.67,"low":208.54,"open":209.21,"volume":14329800},{"timestamp":1635773400,"date":"2021-11-01","index":3430,"close":212.46,"high":215.25,"low":211.45,"open":213.49,"volume":13210300},{"timestamp":1635859800,"date":"2021-11-02","index":3431,"close":209.14,"high":213.35,"low":207.82,"open":213.16,"volume":14688700},{"timestamp":1635946200,"date":"2021-11-03","index":3432,"close":208.1,"high":210.15,"low":206.73,"open":209.69,"volume":11486700},{"timestamp":1636032600,"date":"2021-11-04","index":3433,"close":208.78,"high":212.36,"low":207.87,"open":209.16,"volume":11368200},{"timestamp":1636119000,"date":"2021-11-05","index":3434,"close":216.67,"high":217.63,"low":211.36,"open":211.95,"volume":14273600},{"timestamp":1636381800,"date":"2021-11-08","index":3435,"close":220.49,"high":221.61,"low":218.15,"open":218.37,"volume":13500100},{"timestamp":1636468200,"date":"2021-11-09","index":3436,"close":213.39,"high":220.41,"low":212.92,"open":219.69,"volume":11535000}]},{"date":"2021-07-27","estimated":1.35,"reported":1.49,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":3351,"close":237.87,"high":238.51,"low":237.27,"open":237.58,"volume":7010700},{"timestamp":1626183000,"date":"2021-07-13","index":3352,"close":242.35,"high":242.48,"low":238.25,"open":238.25,"volume":8079200},{"timestamp":1626269400,"date":"2021-07-14","index":3353,"close":245.99,"high":246.81,"low":242.82,"open":243.22,"volume":8693400},{"timestamp":1626355800,"date":"2021-07-15","index":3354,"close":248.55,"high":248.8,"low":245.31,"open":245.31,"volume":10135100},{"timestamp":1626442200,"date":"2021-07-16","index":3355,"close":248.12,"high":250.46,"low":247.52,"open":249.99,"volume":8674500},{"timestamp":1626701400,"date":"2021-07-19","index":3356,"close":240.41,"high":244.45,"low":238.9,"open":243.99,"volume":11474600},{"timestamp":1626787800,"date":"2021-07-20","index":3357,"close":242.7,"high":244.21,"low":239.51,"open":240.64,"volume":7072300},{"timestamp":1626874200,"date":"2021-07-21","index":3358,"close":243.66,"high":246.9,"low":242.3,"open":243.29,"volume":11241400},{"timestamp":1626960600,"date":"2021-07-22","index":3359,"close":244.14,"high":245.35,"low":243.15,"open":243.78,"volume":10293600},{"timestamp":1627047000,"date":"2021-07-23","index":3360,"close":249.02,"high":250.01,"low":246.76,"open":246.76,"volume":6766000},{"timestamp":1627306200,"date":"2021-07-26","index":3361,"close":250.25,"high":250.36,"low":247.7,"open":249.21,"volume":4879000}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":3362,"close":250.93,"high":252.67,"low":248.22,"open":249.19,"volume":7038300},{"timestamp":1627479000,"date":"2021-07-28","index":3363,"close":246.94,"high":251.5,"low":245.91,"open":250.05,"volume":9036500},{"timestamp":1627565400,"date":"2021-07-29","index":3364,"close":247.92,"high":250.38,"low":247.1,"open":248.11,"volume":7495300},{"timestamp":1627651800,"date":"2021-07-30","index":3365,"close":246.39,"high":248.46,"low":246,"open":247.21,"volume":5804700},{"timestamp":1627911000,"date":"2021-08-02","index":3366,"close":239.78,"high":247.83,"low":238.37,"open":246.24,"volume":9989500},{"timestamp":1627997400,"date":"2021-08-03","index":3367,"close":237.09,"high":241.39,"low":234.03,"open":240.63,"volume":9839000},{"timestamp":1628083800,"date":"2021-08-04","index":3368,"close":236.67,"high":237.55,"low":235.05,"open":237,"volume":8171800},{"timestamp":1628170200,"date":"2021-08-05","index":3369,"close":240.21,"high":240.25,"low":236.43,"open":236.61,"volume":5337500},{"timestamp":1628256600,"date":"2021-08-06","index":3370,"close":241.4,"high":242.6,"low":239.86,"open":240,"volume":4509700},{"timestamp":1628515800,"date":"2021-08-09","index":3371,"close":240,"high":242.18,"low":238.05,"open":241.75,"volume":5226900},{"timestamp":1628602200,"date":"2021-08-10","index":3372,"close":238.07,"high":241.34,"low":235.56,"open":240.51,"volume":7185700}]},{"date":"2021-04-27","estimated":1.27,"reported":1.38,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":3288,"close":221.47,"high":221.91,"low":219.22,"open":220.24,"volume":6315200},{"timestamp":1618320600,"date":"2021-04-13","index":3289,"close":221.02,"high":221.62,"low":220.22,"open":221,"volume":4764000},{"timestamp":1618407000,"date":"2021-04-14","index":3290,"close":221.98,"high":223.1,"low":220.07,"open":221,"volume":4972600},{"timestamp":1618493400,"date":"2021-04-15","index":3291,"close":226.28,"high":227.63,"low":223.86,"open":223.89,"volume":8698100},{"timestamp":1618579800,"date":"2021-04-16","index":3292,"close":226.41,"high":227.8,"low":225.76,"open":227.17,"volume":6829400},{"timestamp":1618839000,"date":"2021-04-19","index":3293,"close":225.79,"high":227.58,"low":225.08,"open":225.75,"volume":6541600},{"timestamp":1618925400,"date":"2021-04-20","index":3294,"close":223.28,"high":225.38,"low":221.82,"open":224.78,"volume":5799100},{"timestamp":1619011800,"date":"2021-04-21","index":3295,"close":227.45,"high":227.87,"low":222.87,"open":223.31,"volume":9490600},{"timestamp":1619098200,"date":"2021-04-22","index":3296,"close":227.57,"high":230.93,"low":226.89,"open":227.3,"volume":7303000},{"timestamp":1619184600,"date":"2021-04-23","index":3297,"close":230,"high":231.82,"low":227.71,"open":228.61,"volume":5345200},{"timestamp":1619443800,"date":"2021-04-26","index":3298,"close":230.34,"high":232.95,"low":229.52,"open":230.77,"volume":5650000}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":3299,"close":229.91,"high":231.16,"low":228.99,"open":231.03,"volume":6642100},{"timestamp":1619616600,"date":"2021-04-28","index":3300,"close":233.45,"high":236.27,"low":230.67,"open":230.95,"volume":10111400},{"timestamp":1619703000,"date":"2021-04-29","index":3301,"close":236.86,"high":237.5,"low":233.15,"open":235.23,"volume":7411400},{"timestamp":1619789400,"date":"2021-04-30","index":3302,"close":233.56,"high":235.93,"low":232.29,"open":235.32,"volume":10260200},{"timestamp":1620048600,"date":"2021-05-03","index":3303,"close":232.61,"high":235.74,"low":231.39,"open":234.05,"volume":8174400},{"timestamp":1620135000,"date":"2021-05-04","index":3304,"close":232.03,"high":232.39,"low":230.23,"open":231.6,"volume":5884500},{"timestamp":1620221400,"date":"2021-05-05","index":3305,"close":229.21,"high":233.85,"low":228.66,"open":233.85,"volume":6523200},{"timestamp":1620307800,"date":"2021-05-06","index":3306,"close":231.32,"high":231.58,"low":228.66,"open":229.63,"volume":6124100},{"timestamp":1620394200,"date":"2021-05-07","index":3307,"close":232.12,"high":233.22,"low":230.71,"open":232.34,"volume":4528700},{"timestamp":1620653400,"date":"2021-05-10","index":3308,"close":225.97,"high":232,"low":225.16,"open":231.6,"volume":9627400},{"timestamp":1620739800,"date":"2021-05-11","index":3309,"close":225.48,"high":226.42,"low":222.04,"open":223.74,"volume":7633300}]},{"date":"2021-01-28","estimated":1.28,"reported":1.42,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":3227,"close":208.86,"high":212.79,"low":207.47,"open":212.34,"volume":9331600},{"timestamp":1610548200,"date":"2021-01-13","index":3228,"close":209.35,"high":211,"low":208.63,"open":209.41,"volume":6688500},{"timestamp":1610634600,"date":"2021-01-14","index":3229,"close":201.86,"high":211.21,"low":201.73,"open":210.57,"volume":12887500},{"timestamp":1610721000,"date":"2021-01-15","index":3230,"close":201.59,"high":203.26,"low":200.43,"open":201.54,"volume":8755000},{"timestamp":1611066600,"date":"2021-01-19","index":3231,"close":201.66,"high":204.17,"low":200.07,"open":203.05,"volume":9772000},{"timestamp":1611153000,"date":"2021-01-20","index":3232,"close":206.01,"high":207.19,"low":202.23,"open":203.03,"volume":12675700},{"timestamp":1611239400,"date":"2021-01-21","index":3233,"close":205.14,"high":207.17,"low":204.75,"open":206.05,"volume":6513500},{"timestamp":1611325800,"date":"2021-01-22","index":3234,"close":202.02,"high":205.33,"low":201.8,"open":203.99,"volume":7316200},{"timestamp":1611585000,"date":"2021-01-25","index":3235,"close":200.98,"high":201.64,"low":195.75,"open":200.34,"volume":19282400},{"timestamp":1611671400,"date":"2021-01-26","index":3236,"close":202.01,"high":203.49,"low":200.97,"open":201.76,"volume":9605300},{"timestamp":1611757800,"date":"2021-01-27","index":3237,"close":194.97,"high":199.7,"low":193.96,"open":197.64,"volume":13772400}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":3238,"close":198.22,"high":202,"low":198.17,"open":200,"volume":11041300},{"timestamp":1611930600,"date":"2021-01-29","index":3239,"close":193.25,"high":203.05,"low":192.81,"open":197.82,"volume":21503000},{"timestamp":1612189800,"date":"2021-02-01","index":3240,"close":198.36,"high":199.21,"low":195.02,"open":195.14,"volume":12970700},{"timestamp":1612276200,"date":"2021-02-02","index":3241,"close":202.61,"high":204.35,"low":200,"open":200.85,"volume":11305100},{"timestamp":1612362600,"date":"2021-02-03","index":3242,"close":201.36,"high":203.51,"low":200.98,"open":203.07,"volume":13458600},{"timestamp":1612449000,"date":"2021-02-04","index":3243,"close":209.25,"high":209.68,"low":203.1,"open":203.24,"volume":14534800},{"timestamp":1612535400,"date":"2021-02-05","index":3244,"close":208.77,"high":210.13,"low":208.66,"open":209.98,"volume":10284000},{"timestamp":1612794600,"date":"2021-02-08","index":3245,"close":206.89,"high":210.65,"low":205.91,"open":210,"volume":8637100},{"timestamp":1612881000,"date":"2021-02-09","index":3246,"close":206.52,"high":207.63,"low":203.7,"open":205.76,"volume":7619400},{"timestamp":1612967400,"date":"2021-02-10","index":3247,"close":206.44,"high":207.97,"low":205.94,"open":207.97,"volume":8467600},{"timestamp":1613053800,"date":"2021-02-11","index":3248,"close":210.66,"high":211.59,"low":207.19,"open":207.33,"volume":8411100}]},{"date":"2020-10-28","estimated":1.09,"reported":1.12,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":3165,"close":204.32,"high":205.21,"low":203.03,"open":203.38,"volume":5621700},{"timestamp":1602682200,"date":"2020-10-14","index":3166,"close":202.2,"high":204.97,"low":201.13,"open":204.71,"volume":5320000},{"timestamp":1602768600,"date":"2020-10-15","index":3167,"close":199.55,"high":204.7,"low":197.6,"open":201.01,"volume":8885500},{"timestamp":1602855000,"date":"2020-10-16","index":3168,"close":200.26,"high":202.65,"low":199.41,"open":199.99,"volume":6385900},{"timestamp":1603114200,"date":"2020-10-19","index":3169,"close":196.97,"high":201.07,"low":196.5,"open":200.85,"volume":7449600},{"timestamp":1603200600,"date":"2020-10-20","index":3170,"close":197.7,"high":199.66,"low":196.71,"open":197.55,"volume":7427000},{"timestamp":1603287000,"date":"2020-10-21","index":3171,"close":198.43,"high":200.42,"low":197.83,"open":197.83,"volume":6067200},{"timestamp":1603373400,"date":"2020-10-22","index":3172,"close":197.99,"high":199.77,"low":195.76,"open":199.34,"volume":4908200},{"timestamp":1603459800,"date":"2020-10-23","index":3173,"close":198.01,"high":199.88,"low":196.02,"open":199.75,"volume":5877200},{"timestamp":1603719000,"date":"2020-10-26","index":3174,"close":193.07,"high":196.42,"low":190.72,"open":196,"volume":12608700},{"timestamp":1603805400,"date":"2020-10-27","index":3175,"close":190.06,"high":193.7,"low":189.22,"open":193,"volume":8690400}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":3176,"close":180.87,"high":184.7,"low":179.34,"open":183.98,"volume":17809500},{"timestamp":1603978200,"date":"2020-10-29","index":3177,"close":184.87,"high":187,"low":179.34,"open":183,"volume":16820900},{"timestamp":1604064600,"date":"2020-10-30","index":3178,"close":181.71,"high":184.22,"low":179.23,"open":182.66,"volume":10252900},{"timestamp":1604327400,"date":"2020-11-02","index":3179,"close":184.74,"high":186.92,"low":183.89,"open":184.51,"volume":8057100},{"timestamp":1604413800,"date":"2020-11-03","index":3180,"close":188.34,"high":189.53,"low":185.16,"open":186.83,"volume":6467900},{"timestamp":1604500200,"date":"2020-11-04","index":3181,"close":193.97,"high":196.88,"low":191.53,"open":192.89,"volume":8102700},{"timestamp":1604586600,"date":"2020-11-05","index":3182,"close":197.64,"high":200.99,"low":197.29,"open":198.36,"volume":7132100},{"timestamp":1604673000,"date":"2020-11-06","index":3183,"close":198.47,"high":199.68,"low":195.43,"open":197.35,"volume":6180500},{"timestamp":1604932200,"date":"2020-11-09","index":3184,"close":212.68,"high":217.65,"low":212.28,"open":214.69,"volume":17916900},{"timestamp":1605018600,"date":"2020-11-10","index":3185,"close":213.31,"high":214.06,"low":210.55,"open":211.94,"volume":7943600},{"timestamp":1605105000,"date":"2020-11-11","index":3186,"close":212.7,"high":214.28,"low":211.67,"open":212.17,"volume":5337200}]},{"date":"2020-07-28","estimated":1.03,"reported":1.07,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":3100,"close":189.02,"high":195.19,"low":188.7,"open":193.61,"volume":8564100},{"timestamp":1594733400,"date":"2020-07-14","index":3101,"close":193.33,"high":193.47,"low":187.18,"open":189.5,"volume":8003900},{"timestamp":1594819800,"date":"2020-07-15","index":3102,"close":196.55,"high":197.77,"low":194.5,"open":195.23,"volume":7681100},{"timestamp":1594906200,"date":"2020-07-16","index":3103,"close":193.5,"high":195.71,"low":192.52,"open":195.33,"volume":5064000},{"timestamp":1594992600,"date":"2020-07-17","index":3104,"close":195.09,"high":195.57,"low":193.12,"open":194.83,"volume":6395000},{"timestamp":1595251800,"date":"2020-07-20","index":3105,"close":198.47,"high":199.48,"low":193.67,"open":194.74,"volume":6985300},{"timestamp":1595338200,"date":"2020-07-21","index":3106,"close":196.48,"high":200.17,"low":195.68,"open":200,"volume":7218700},{"timestamp":1595424600,"date":"2020-07-22","index":3107,"close":198.86,"high":199,"low":196.25,"open":196.48,"volume":6823400},{"timestamp":1595511000,"date":"2020-07-23","index":3108,"close":197.43,"high":200.95,"low":196.43,"open":198.44,"volume":6106700},{"timestamp":1595597400,"date":"2020-07-24","index":3109,"close":195.15,"high":197.48,"low":194.03,"open":195.67,"volume":7160300},{"timestamp":1595856600,"date":"2020-07-27","index":3110,"close":196.91,"high":197.81,"low":194.2,"open":195.16,"volume":5604700}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":3111,"close":196.74,"high":199.37,"low":196.71,"open":197.69,"volume":6897300},{"timestamp":1596029400,"date":"2020-07-29","index":3112,"close":198.58,"high":198.89,"low":193.05,"open":193.09,"volume":9471300},{"timestamp":1596115800,"date":"2020-07-30","index":3113,"close":194.06,"high":196.56,"low":192.12,"open":195.2,"volume":10499400},{"timestamp":1596202200,"date":"2020-07-31","index":3114,"close":190.4,"high":194.69,"low":189.44,"open":194.42,"volume":14180800},{"timestamp":1596461400,"date":"2020-08-03","index":3115,"close":190.69,"high":193.34,"low":190.21,"open":191.8,"volume":11405200},{"timestamp":1596547800,"date":"2020-08-04","index":3116,"close":192.29,"high":192.94,"low":190.08,"open":191.13,"volume":8204000},{"timestamp":1596634200,"date":"2020-08-05","index":3117,"close":196.1,"high":198.18,"low":193.1,"open":193.56,"volume":8876800},{"timestamp":1596720600,"date":"2020-08-06","index":3118,"close":198.77,"high":198.92,"low":194.79,"open":195.98,"volume":7480300},{"timestamp":1596807000,"date":"2020-08-07","index":3119,"close":196.36,"high":197.98,"low":195.3,"open":197.59,"volume":5654000},{"timestamp":1597066200,"date":"2020-08-10","index":3120,"close":196.79,"high":198.31,"low":195.33,"open":196.36,"volume":5525400},{"timestamp":1597152600,"date":"2020-08-11","index":3121,"close":197.77,"high":202.89,"low":196.34,"open":197.82,"volume":11549600}]},{"date":"2020-04-30","estimated":1.35,"reported":1.38,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":3039,"close":165.96,"high":169.36,"low":164.95,"open":168.7,"volume":12118700},{"timestamp":1587043800,"date":"2020-04-16","index":3040,"close":162.42,"high":168,"low":159.8,"open":167.11,"volume":20308200},{"timestamp":1587130200,"date":"2020-04-17","index":3041,"close":169.54,"high":170.99,"low":164.95,"open":169.65,"volume":15375800},{"timestamp":1587389400,"date":"2020-04-20","index":3042,"close":164.22,"high":167.43,"low":163.2,"open":167.33,"volume":10505200},{"timestamp":1587475800,"date":"2020-04-21","index":3043,"close":160.53,"high":162.57,"low":159.15,"open":162,"volume":10562100},{"timestamp":1587562200,"date":"2020-04-22","index":3044,"close":166.59,"high":167.7,"low":162.92,"open":164.66,"volume":14502500},{"timestamp":1587648600,"date":"2020-04-23","index":3045,"close":166.38,"high":170.41,"low":166.21,"open":167.88,"volume":11411300},{"timestamp":1587735000,"date":"2020-04-24","index":3046,"close":167.32,"high":168.75,"low":164.01,"open":168.44,"volume":8391400},{"timestamp":1587994200,"date":"2020-04-27","index":3047,"close":171.76,"high":172.35,"low":168.55,"open":168.65,"volume":9903300},{"timestamp":1588080600,"date":"2020-04-28","index":3048,"close":171.25,"high":175.01,"low":170.38,"open":175,"volume":8614400},{"timestamp":1588167000,"date":"2020-04-29","index":3049,"close":181.79,"high":182.25,"low":176.1,"open":176.85,"volume":12862800}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":3050,"close":178.72,"high":181.83,"low":177.66,"open":181.78,"volume":11331600},{"timestamp":1588339800,"date":"2020-05-01","index":3051,"close":175.57,"high":179.64,"low":174.27,"open":174.45,"volume":10109600},{"timestamp":1588599000,"date":"2020-05-04","index":3052,"close":176.15,"high":176.94,"low":171.72,"open":172.95,"volume":9386200},{"timestamp":1588685400,"date":"2020-05-05","index":3053,"close":178.44,"high":181.1,"low":178.26,"open":179.09,"volume":13513000},{"timestamp":1588771800,"date":"2020-05-06","index":3054,"close":178.78,"high":180.51,"low":177.88,"open":179.72,"volume":8540500},{"timestamp":1588858200,"date":"2020-05-07","index":3055,"close":182.72,"high":184.98,"low":181.71,"open":181.75,"volume":9262200},{"timestamp":1588944600,"date":"2020-05-08","index":3056,"close":185.09,"high":185.75,"low":183.62,"open":185.03,"volume":6470100},{"timestamp":1589203800,"date":"2020-05-11","index":3057,"close":183.56,"high":184.62,"low":181.43,"open":183.87,"volume":8683100},{"timestamp":1589290200,"date":"2020-05-12","index":3058,"close":179.47,"high":183.99,"low":179.37,"open":183.56,"volume":8219700},{"timestamp":1589376600,"date":"2020-05-13","index":3059,"close":177.09,"high":181.09,"low":175.04,"open":178.5,"volume":13377100},{"timestamp":1589463000,"date":"2020-05-14","index":3060,"close":180.9,"high":181.05,"low":173.82,"open":175.94,"volume":9695100}]},{"date":"2020-01-30","estimated":1.46,"reported":1.46,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":2976,"close":196.05,"high":196.95,"low":195.14,"open":196.74,"volume":6236500},{"timestamp":1579098600,"date":"2020-01-15","index":2977,"close":199.8,"high":200.15,"low":196.32,"open":197,"volume":10831100},{"timestamp":1579185000,"date":"2020-01-16","index":2978,"close":200.95,"high":201.5,"low":199.78,"open":201,"volume":9983700},{"timestamp":1579271400,"date":"2020-01-17","index":2979,"close":204.7,"high":204.75,"low":199.98,"open":201.76,"volume":12518900},{"timestamp":1579617000,"date":"2020-01-21","index":2980,"close":207.29,"high":208.39,"low":203.8,"open":204.13,"volume":14861700},{"timestamp":1579703400,"date":"2020-01-22","index":2981,"close":207.9,"high":210.13,"low":207.29,"open":207.51,"volume":8065000},{"timestamp":1579789800,"date":"2020-01-23","index":2982,"close":206.52,"high":208.4,"low":205.3,"open":207.9,"volume":8520800},{"timestamp":1579876200,"date":"2020-01-24","index":2983,"close":205,"high":207.99,"low":204.21,"open":207.42,"volume":7812900},{"timestamp":1580135400,"date":"2020-01-27","index":2984,"close":201.69,"high":203.33,"low":199.1,"open":200,"volume":7198900},{"timestamp":1580221800,"date":"2020-01-28","index":2985,"close":202.85,"high":203.84,"low":201.78,"open":202.39,"volume":7215700},{"timestamp":1580308200,"date":"2020-01-29","index":2986,"close":204.86,"high":205.92,"low":202.51,"open":204.3,"volume":7041700}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":2987,"close":208.21,"high":208.5,"low":203.32,"open":204,"volume":8571900},{"timestamp":1580481000,"date":"2020-01-31","index":2988,"close":198.97,"high":203.98,"low":198.26,"open":201.49,"volume":16699600},{"timestamp":1580740200,"date":"2020-02-03","index":2989,"close":200.81,"high":202.26,"low":199.85,"open":199.94,"volume":10885900},{"timestamp":1580826600,"date":"2020-02-04","index":2990,"close":203.56,"high":204.92,"low":202.23,"open":203.5,"volume":10205900},{"timestamp":1580913000,"date":"2020-02-05","index":2991,"close":202.81,"high":205.6,"low":199.95,"open":205.5,"volume":8672400},{"timestamp":1580999400,"date":"2020-02-06","index":2992,"close":203.04,"high":204.63,"low":202.48,"open":203.05,"volume":7001200},{"timestamp":1581085800,"date":"2020-02-07","index":2993,"close":202.74,"high":203.83,"low":201.09,"open":201.98,"volume":5691100},{"timestamp":1581345000,"date":"2020-02-10","index":2994,"close":205.99,"high":206.13,"low":201.86,"open":201.97,"volume":6239500},{"timestamp":1581431400,"date":"2020-02-11","index":2995,"close":203.94,"high":207.67,"low":203.64,"open":207.5,"volume":10231900},{"timestamp":1581517800,"date":"2020-02-12","index":2996,"close":207.44,"high":208.15,"low":205,"open":205,"volume":7355800},{"timestamp":1581604200,"date":"2020-02-13","index":2997,"close":207.4,"high":208.47,"low":206.05,"open":206.62,"volume":9495300}]},{"date":"2019-10-24","estimated":1.43,"reported":1.47,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":2910,"close":174.88,"high":175.99,"low":173.64,"open":174.11,"volume":6277300},{"timestamp":1570714200,"date":"2019-10-10","index":2911,"close":174.88,"high":175.9,"low":173.59,"open":173.89,"volume":4762400},{"timestamp":1570800600,"date":"2019-10-11","index":2912,"close":177.06,"high":179.2,"low":176.85,"open":176.87,"volume":8754400},{"timestamp":1571059800,"date":"2019-10-14","index":2913,"close":177.36,"high":178.41,"low":177.11,"open":177.38,"volume":7240900},{"timestamp":1571146200,"date":"2019-10-15","index":2914,"close":178.75,"high":179.43,"low":177.55,"open":178.13,"volume":4400200},{"timestamp":1571232600,"date":"2019-10-16","index":2915,"close":177.87,"high":178.26,"low":176.27,"open":177.92,"volume":6509000},{"timestamp":1571319000,"date":"2019-10-17","index":2916,"close":177.94,"high":179.19,"low":177.5,"open":178.89,"volume":4887900},{"timestamp":1571405400,"date":"2019-10-18","index":2917,"close":175.71,"high":178.2,"low":174.55,"open":177.9,"volume":6311900},{"timestamp":1571664600,"date":"2019-10-21","index":2918,"close":176.43,"high":176.73,"low":174.61,"open":176,"volume":4898200},{"timestamp":1571751000,"date":"2019-10-22","index":2919,"close":170.86,"high":177.79,"low":170.78,"open":177,"volume":10094700},{"timestamp":1571837400,"date":"2019-10-23","index":2920,"close":171.32,"high":172.17,"low":170.18,"open":170.99,"volume":7122300}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":2921,"close":176.16,"high":176.87,"low":173.4,"open":173.42,"volume":7872600},{"timestamp":1572010200,"date":"2019-10-25","index":2922,"close":177.85,"high":179.15,"low":173.5,"open":174.93,"volume":10130100},{"timestamp":1572269400,"date":"2019-10-28","index":2923,"close":179.84,"high":180.18,"low":178.35,"open":178.93,"volume":10086500},{"timestamp":1572355800,"date":"2019-10-29","index":2924,"close":177.63,"high":180,"low":177.37,"open":179.8,"volume":7572800},{"timestamp":1572442200,"date":"2019-10-30","index":2925,"close":179.25,"high":179.42,"low":176.39,"open":177.79,"volume":5374800},{"timestamp":1572528600,"date":"2019-10-31","index":2926,"close":178.86,"high":179.7,"low":178.01,"open":179.25,"volume":6830800},{"timestamp":1572615000,"date":"2019-11-01","index":2927,"close":180.93,"high":181.32,"low":179.56,"open":180.13,"volume":7000200},{"timestamp":1572877800,"date":"2019-11-04","index":2928,"close":178.95,"high":182.4,"low":178.81,"open":182.08,"volume":7154800},{"timestamp":1572964200,"date":"2019-11-05","index":2929,"close":176.37,"high":179.56,"low":175.18,"open":179.07,"volume":7447500},{"timestamp":1573050600,"date":"2019-11-06","index":2930,"close":176.77,"high":178.19,"low":176.14,"open":176.37,"volume":6992500},{"timestamp":1573137000,"date":"2019-11-07","index":2931,"close":178.43,"high":180.65,"low":176.85,"open":177.35,"volume":7227200}]},{"date":"2019-07-23","estimated":1.32,"reported":1.37,"pre":[{"timestamp":1562592600,"date":"2019-07-08","index":2844,"close":176.19,"high":176.61,"low":175.4,"open":176.3,"volume":6720300},{"timestamp":1562679000,"date":"2019-07-09","index":2845,"close":177.73,"high":177.89,"low":175.3,"open":175.43,"volume":4894300},{"timestamp":1562765400,"date":"2019-07-10","index":2846,"close":179.31,"high":180.26,"low":178.58,"open":178.58,"volume":5110600},{"timestamp":1562851800,"date":"2019-07-11","index":2847,"close":180.74,"high":180.94,"low":179.46,"open":180.12,"volume":6986600},{"timestamp":1562938200,"date":"2019-07-12","index":2848,"close":180.33,"high":181.35,"low":178.92,"open":181.35,"volume":7196700},{"timestamp":1563197400,"date":"2019-07-15","index":2849,"close":180.57,"high":181.07,"low":179.94,"open":180.56,"volume":4490400},{"timestamp":1563283800,"date":"2019-07-16","index":2850,"close":179.31,"high":180.88,"low":178.73,"open":180.37,"volume":6800200},{"timestamp":1563370200,"date":"2019-07-17","index":2851,"close":179.15,"high":180.21,"low":179.01,"open":179.56,"volume":3994200},{"timestamp":1563456600,"date":"2019-07-18","index":2852,"close":180.53,"high":180.62,"low":178.58,"open":178.63,"volume":4736300},{"timestamp":1563543000,"date":"2019-07-19","index":2853,"close":179.24,"high":181.84,"low":179.14,"open":181.84,"volume":5327100},{"timestamp":1563802200,"date":"2019-07-22","index":2854,"close":180.57,"high":180.98,"low":179.14,"open":179.64,"volume":4862100}],"post":[{"timestamp":1563888600,"date":"2019-07-23","index":2855,"close":180.9,"high":181.27,"low":179.06,"open":180.89,"volume":7193000},{"timestamp":1563975000,"date":"2019-07-24","index":2856,"close":183.33,"high":183.43,"low":179.25,"open":180.79,"volume":8169300},{"timestamp":1564061400,"date":"2019-07-25","index":2857,"close":181.59,"high":183.99,"low":181.3,"open":183.87,"volume":6085800},{"timestamp":1564147800,"date":"2019-07-26","index":2858,"close":183.69,"high":183.82,"low":182.21,"open":182.41,"volume":5056300},{"timestamp":1564407000,"date":"2019-07-29","index":2859,"close":183.21,"high":184.07,"low":182.73,"open":183.89,"volume":4621800},{"timestamp":1564493400,"date":"2019-07-30","index":2860,"close":181.53,"high":183.38,"low":181.27,"open":182.54,"volume":5236600},{"timestamp":1564579800,"date":"2019-07-31","index":2861,"close":178,"high":182.05,"low":176.06,"open":181.79,"volume":7981200},{"timestamp":1564666200,"date":"2019-08-01","index":2862,"close":179.17,"high":182.4,"low":178.17,"open":179.19,"volume":8417300},{"timestamp":1564752600,"date":"2019-08-02","index":2863,"close":177.42,"high":178.27,"low":174.69,"open":178,"volume":8264600},{"timestamp":1565011800,"date":"2019-08-05","index":2864,"close":168.86,"high":173.5,"low":166.98,"open":172.01,"volume":16858300},{"timestamp":1565098200,"date":"2019-08-06","index":2865,"close":172.48,"high":172.95,"low":170.13,"open":171.79,"volume":10281300}]},{"date":"2019-04-24","estimated":1.24,"reported":1.31,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":2782,"close":157.75,"high":157.85,"low":156.32,"open":157.55,"volume":5604700},{"timestamp":1554816600,"date":"2019-04-09","index":2783,"close":157.49,"high":157.99,"low":156.47,"open":156.56,"volume":6364100},{"timestamp":1554903000,"date":"2019-04-10","index":2784,"close":158.56,"high":158.78,"low":157.52,"open":157.99,"volume":3918600},{"timestamp":1554989400,"date":"2019-04-11","index":2785,"close":157.86,"high":159.3,"low":157.44,"open":159.11,"volume":5771400},{"timestamp":1555075800,"date":"2019-04-12","index":2786,"close":159.64,"high":159.64,"low":157.86,"open":158.71,"volume":6745100},{"timestamp":1555335000,"date":"2019-04-15","index":2787,"close":160.44,"high":160.48,"low":159.19,"open":159.83,"volume":8142800},{"timestamp":1555421400,"date":"2019-04-16","index":2788,"close":160.23,"high":161.1,"low":159.55,"open":161.04,"volume":6021400},{"timestamp":1555507800,"date":"2019-04-17","index":2789,"close":160.44,"high":161.07,"low":160.31,"open":160.87,"volume":4609100},{"timestamp":1555594200,"date":"2019-04-18","index":2790,"close":160.16,"high":161.1,"low":159,"open":160.93,"volume":7859400},{"timestamp":1555939800,"date":"2019-04-22","index":2791,"close":160.4,"high":160.48,"low":159.07,"open":159.2,"volume":4602600},{"timestamp":1556026200,"date":"2019-04-23","index":2792,"close":161.66,"high":161.88,"low":159.87,"open":161,"volume":6522900}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":2793,"close":161.49,"high":162.03,"low":160.65,"open":161.75,"volume":7376500},{"timestamp":1556199000,"date":"2019-04-25","index":2794,"close":161.02,"high":161.6,"low":158.55,"open":160.52,"volume":8862500},{"timestamp":1556285400,"date":"2019-04-26","index":2795,"close":162.93,"high":163.03,"low":160.4,"open":161.26,"volume":7525400},{"timestamp":1556544600,"date":"2019-04-29","index":2796,"close":164.15,"high":164.5,"low":163.1,"open":163.21,"volume":10003600},{"timestamp":1556631000,"date":"2019-04-30","index":2797,"close":164.43,"high":165.7,"low":163.92,"open":164.98,"volume":6432700},{"timestamp":1556717400,"date":"2019-05-01","index":2798,"close":162.79,"high":165.74,"low":162.75,"open":165.54,"volume":5248100},{"timestamp":1556803800,"date":"2019-05-02","index":2799,"close":161.12,"high":163.08,"low":160.43,"open":162.1,"volume":6054900},{"timestamp":1556890200,"date":"2019-05-03","index":2800,"close":162.04,"high":162.74,"low":161.18,"open":162.3,"volume":4317500},{"timestamp":1557149400,"date":"2019-05-06","index":2801,"close":162.28,"high":162.65,"low":158.2,"open":158.21,"volume":10442400},{"timestamp":1557235800,"date":"2019-05-07","index":2802,"close":160.21,"high":161.78,"low":158.68,"open":160.95,"volume":6413600},{"timestamp":1557322200,"date":"2019-05-08","index":2803,"close":160.76,"high":161.7,"low":159.52,"open":159.77,"volume":5445900}]},{"date":"2019-01-30","estimated":1.25,"reported":1.3,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":2724,"close":137.1,"high":138.13,"low":136.65,"open":136.99,"volume":8666700},{"timestamp":1547562600,"date":"2019-01-15","index":2725,"close":137.34,"high":137.72,"low":135.25,"open":136.96,"volume":7594900},{"timestamp":1547649000,"date":"2019-01-16","index":2726,"close":137.34,"high":138.87,"low":137.07,"open":138.4,"volume":7258000},{"timestamp":1547735400,"date":"2019-01-17","index":2727,"close":137.28,"high":137.91,"low":136.59,"open":136.97,"volume":5864900},{"timestamp":1547821800,"date":"2019-01-18","index":2728,"close":138.5,"high":138.6,"low":136.64,"open":138.31,"volume":10263500},{"timestamp":1548167400,"date":"2019-01-22","index":2729,"close":138.05,"high":139.52,"low":136.98,"open":137.9,"volume":8102300},{"timestamp":1548253800,"date":"2019-01-23","index":2730,"close":137.01,"high":138.98,"low":136.15,"open":138.77,"volume":5465800},{"timestamp":1548340200,"date":"2019-01-24","index":2731,"close":137.7,"high":138.32,"low":136.52,"open":137.11,"volume":4924800},{"timestamp":1548426600,"date":"2019-01-25","index":2732,"close":138.67,"high":139.9,"low":137.7,"open":139,"volume":9756300},{"timestamp":1548685800,"date":"2019-01-28","index":2733,"close":135.99,"high":137.51,"low":134.81,"open":137.51,"volume":9857200},{"timestamp":1548772200,"date":"2019-01-29","index":2734,"close":135,"high":136.69,"low":134.11,"open":136.59,"volume":7457700}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":2735,"close":137.6,"high":137.9,"low":135.51,"open":136.1,"volume":8078100},{"timestamp":1548945000,"date":"2019-01-31","index":2736,"close":135.01,"high":135.73,"low":133.3,"open":134.39,"volume":20095700},{"timestamp":1549031400,"date":"2019-02-01","index":2737,"close":140.15,"high":140.35,"low":135.26,"open":135.39,"volume":13248300},{"timestamp":1549290600,"date":"2019-02-04","index":2738,"close":141.5,"high":141.52,"low":139.18,"open":139.79,"volume":11882700},{"timestamp":1549377000,"date":"2019-02-05","index":2739,"close":142.53,"high":142.95,"low":141.83,"open":142,"volume":8455700},{"timestamp":1549463400,"date":"2019-02-06","index":2740,"close":141.49,"high":142.42,"low":141.05,"open":141.96,"volume":6146900},{"timestamp":1549549800,"date":"2019-02-07","index":2741,"close":140.17,"high":141.06,"low":139.21,"open":139.92,"volume":10675300},{"timestamp":1549636200,"date":"2019-02-08","index":2742,"close":140.38,"high":140.4,"low":138.52,"open":138.69,"volume":5950700},{"timestamp":1549895400,"date":"2019-02-11","index":2743,"close":140.8,"high":142.29,"low":140.45,"open":141.26,"volume":7600100},{"timestamp":1549981800,"date":"2019-02-12","index":2744,"close":141.99,"high":142.8,"low":141.25,"open":141.79,"volume":6090000},{"timestamp":1550068200,"date":"2019-02-13","index":2745,"close":143.49,"high":144.7,"low":142.87,"open":142.89,"volume":6885600}]},{"date":"2018-10-24","estimated":1.2,"reported":1.21,"pre":[{"timestamp":1539091800,"date":"2018-10-09","index":2659,"close":142.31,"high":143.29,"low":141.12,"open":141.46,"volume":10798000},{"timestamp":1539178200,"date":"2018-10-10","index":2660,"close":135.52,"high":142.69,"low":135.21,"open":142.57,"volume":15450100},{"timestamp":1539264600,"date":"2018-10-11","index":2661,"close":133.73,"high":137.24,"low":132.26,"open":134.09,"volume":15657200},{"timestamp":1539351000,"date":"2018-10-12","index":2662,"close":140.06,"high":140.98,"low":137.43,"open":138.48,"volume":12993300},{"timestamp":1539610200,"date":"2018-10-15","index":2663,"close":137.23,"high":140.06,"low":137.22,"open":139.9,"volume":7953000},{"timestamp":1539696600,"date":"2018-10-16","index":2664,"close":141.74,"high":142.14,"low":138.68,"open":138.71,"volume":11059500},{"timestamp":1539783000,"date":"2018-10-17","index":2665,"close":142.45,"high":142.86,"low":140.73,"open":142.34,"volume":9170600},{"timestamp":1539869400,"date":"2018-10-18","index":2666,"close":139.29,"high":142.46,"low":137.95,"open":142.46,"volume":10222600},{"timestamp":1539955800,"date":"2018-10-19","index":2667,"close":140.08,"high":142.19,"low":139.38,"open":139.9,"volume":8696900},{"timestamp":1540215000,"date":"2018-10-22","index":2668,"close":140.64,"high":141.54,"low":139.51,"open":140.97,"volume":6099500},{"timestamp":1540301400,"date":"2018-10-23","index":2669,"close":139.12,"high":140.04,"low":135.59,"open":136.89,"volume":10736100}],"post":[{"timestamp":1540387800,"date":"2018-10-24","index":2670,"close":134.26,"high":140.18,"low":134,"open":139.7,"volume":13849600},{"timestamp":1540474200,"date":"2018-10-25","index":2671,"close":140.52,"high":140.9,"low":132.5,"open":135.45,"volume":14985900},{"timestamp":1540560600,"date":"2018-10-26","index":2672,"close":137.74,"high":139.87,"low":136.06,"open":137.98,"volume":12034900},{"timestamp":1540819800,"date":"2018-10-29","index":2673,"close":134.33,"high":141.51,"low":132.27,"open":139.61,"volume":12768200},{"timestamp":1540906200,"date":"2018-10-30","index":2674,"close":132.76,"high":134.86,"low":129.79,"open":133.08,"volume":15107600},{"timestamp":1540992600,"date":"2018-10-31","index":2675,"close":137.85,"high":139.12,"low":134.99,"open":134.99,"volume":13205300},{"timestamp":1541079000,"date":"2018-11-01","index":2676,"close":140.83,"high":140.87,"low":137.49,"open":139,"volume":16024000},{"timestamp":1541165400,"date":"2018-11-02","index":2677,"close":139.78,"high":141.45,"low":137.85,"open":141.11,"volume":17063100},{"timestamp":1541428200,"date":"2018-11-05","index":2678,"close":139.8,"high":140.21,"low":138.07,"open":139.8,"volume":6280000},{"timestamp":1541514600,"date":"2018-11-06","index":2679,"close":140.79,"high":140.91,"low":139.72,"open":139.8,"volume":4732700},{"timestamp":1541601000,"date":"2018-11-07","index":2680,"close":144.78,"high":144.9,"low":142.32,"open":142.34,"volume":20502100}]},{"date":"2018-07-25","estimated":1.09,"reported":1.2,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":2595,"close":136.69,"high":137.33,"low":135.34,"open":135.57,"volume":6561900},{"timestamp":1531315800,"date":"2018-07-11","index":2596,"close":138.15,"high":138.81,"low":136.6,"open":136.63,"volume":10648700},{"timestamp":1531402200,"date":"2018-07-12","index":2597,"close":139.9,"high":139.95,"low":138.66,"open":139.01,"volume":11816100},{"timestamp":1531488600,"date":"2018-07-13","index":2598,"close":139.42,"high":140.03,"low":137.54,"open":139.79,"volume":7865700},{"timestamp":1531747800,"date":"2018-07-16","index":2599,"close":138.46,"high":139.55,"low":138.16,"open":139.42,"volume":4969900},{"timestamp":1531834200,"date":"2018-07-17","index":2600,"close":139.64,"high":139.91,"low":137.42,"open":138.18,"volume":5412600},{"timestamp":1531920600,"date":"2018-07-18","index":2601,"close":140.9,"high":141.17,"low":139.37,"open":139.91,"volume":7008600},{"timestamp":1532007000,"date":"2018-07-19","index":2602,"close":140.13,"high":140.99,"low":139.93,"open":140.95,"volume":7937000},{"timestamp":1532093400,"date":"2018-07-20","index":2603,"close":140.99,"high":141.47,"low":139.92,"open":140,"volume":7153600},{"timestamp":1532352600,"date":"2018-07-23","index":2604,"close":140.03,"high":140.97,"low":139.64,"open":140.66,"volume":7723600},{"timestamp":1532439000,"date":"2018-07-24","index":2605,"close":140.03,"high":141.47,"low":139.51,"open":140.99,"volume":8336700}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":2606,"close":142.64,"high":142.77,"low":139.9,"open":140.34,"volume":8376000},{"timestamp":1532611800,"date":"2018-07-26","index":2607,"close":142.5,"high":142.79,"low":139.53,"open":141.61,"volume":10520800},{"timestamp":1532698200,"date":"2018-07-27","index":2608,"close":140.71,"high":143.14,"low":139.21,"open":143.08,"volume":7014900},{"timestamp":1532957400,"date":"2018-07-30","index":2609,"close":136.48,"high":140.42,"low":135.31,"open":140.13,"volume":12812400},{"timestamp":1533043800,"date":"2018-07-31","index":2610,"close":136.74,"high":138.02,"low":135.63,"open":137.13,"volume":7683300},{"timestamp":1533130200,"date":"2018-08-01","index":2611,"close":138.25,"high":138.74,"low":137.41,"open":137.74,"volume":7087700},{"timestamp":1533216600,"date":"2018-08-02","index":2612,"close":138.92,"high":139.19,"low":137,"open":137.45,"volume":12300000},{"timestamp":1533303000,"date":"2018-08-03","index":2613,"close":139.82,"high":139.86,"low":137.94,"open":139.29,"volume":4617500},{"timestamp":1533562200,"date":"2018-08-06","index":2614,"close":139.71,"high":140.26,"low":139.05,"open":139.65,"volume":5143000},{"timestamp":1533648600,"date":"2018-08-07","index":2615,"close":140.28,"high":140.69,"low":139.87,"open":139.98,"volume":10034500},{"timestamp":1533735000,"date":"2018-08-08","index":2616,"close":140.68,"high":140.99,"low":139.83,"open":139.98,"volume":5389500}]},{"date":"2018-04-25","estimated":1.02,"reported":1.11,"pre":[{"timestamp":1523367000,"date":"2018-04-10","index":2532,"close":120.72,"high":121.16,"low":119.64,"open":120.56,"volume":8947200},{"timestamp":1523453400,"date":"2018-04-11","index":2533,"close":119.78,"high":121.66,"low":119.62,"open":119.99,"volume":5874900},{"timestamp":1523539800,"date":"2018-04-12","index":2534,"close":121.07,"high":121.98,"low":120.39,"open":120.4,"volume":5666000},{"timestamp":1523626200,"date":"2018-04-13","index":2535,"close":120.75,"high":122.47,"low":120.65,"open":121.73,"volume":9174300},{"timestamp":1523885400,"date":"2018-04-16","index":2536,"close":121.88,"high":122.87,"low":121.51,"open":122.11,"volume":6903200},{"timestamp":1523971800,"date":"2018-04-17","index":2537,"close":123.8,"high":124.26,"low":122.52,"open":122.91,"volume":5979600},{"timestamp":1524058200,"date":"2018-04-18","index":2538,"close":124.48,"high":124.87,"low":123.38,"open":124.06,"volume":5171000},{"timestamp":1524144600,"date":"2018-04-19","index":2539,"close":123.96,"high":124.72,"low":123.15,"open":124.31,"volume":7294100},{"timestamp":1524231000,"date":"2018-04-20","index":2540,"close":124.2,"high":124.82,"low":123.31,"open":124.06,"volume":7479400},{"timestamp":1524490200,"date":"2018-04-23","index":2541,"close":124.46,"high":124.97,"low":123.9,"open":124.3,"volume":8004300},{"timestamp":1524576600,"date":"2018-04-24","index":2542,"close":121.27,"high":125.04,"low":120.55,"open":124.87,"volume":9434400}],"post":[{"timestamp":1524663000,"date":"2018-04-25","index":2543,"close":121.21,"high":121.35,"low":119.37,"open":121.14,"volume":8001200},{"timestamp":1524749400,"date":"2018-04-26","index":2544,"close":127.08,"high":127.59,"low":123.78,"open":125.14,"volume":14345800},{"timestamp":1524835800,"date":"2018-04-27","index":2545,"close":126.01,"high":127.06,"low":125.39,"open":126.44,"volume":6842700},{"timestamp":1525095000,"date":"2018-04-30","index":2546,"close":126.88,"high":127.9,"low":126.66,"open":126.74,"volume":8449200},{"timestamp":1525181400,"date":"2018-05-01","index":2547,"close":127.51,"high":127.57,"low":125.51,"open":126.86,"volume":6407300},{"timestamp":1525267800,"date":"2018-05-02","index":2548,"close":126.38,"high":128.1,"low":126,"open":127.88,"volume":8515300},{"timestamp":1525354200,"date":"2018-05-03","index":2549,"close":127.18,"high":127.46,"low":125.32,"open":125.81,"volume":6778600},{"timestamp":1525440600,"date":"2018-05-04","index":2550,"close":128.16,"high":128.36,"low":126.07,"open":126.33,"volume":5798400},{"timestamp":1525699800,"date":"2018-05-07","index":2551,"close":129.26,"high":129.52,"low":128.25,"open":128.4,"volume":5737300},{"timestamp":1525786200,"date":"2018-05-08","index":2552,"close":129.9,"high":129.97,"low":128.31,"open":129.14,"volume":5044700},{"timestamp":1525872600,"date":"2018-05-09","index":2553,"close":130.84,"high":131,"low":129.59,"open":130.01,"volume":6119400}]},{"date":"2018-02-01","estimated":0.99,"reported":1.08,"pre":[{"timestamp":1516199400,"date":"2018-01-17","index":2475,"close":121.98,"high":122.16,"low":120.73,"open":121.2,"volume":7991500},{"timestamp":1516285800,"date":"2018-01-18","index":2476,"close":123.11,"high":123.2,"low":122.03,"open":122.52,"volume":8661000},{"timestamp":1516372200,"date":"2018-01-19","index":2477,"close":122.7,"high":123.65,"low":121.92,"open":123.05,"volume":8250700},{"timestamp":1516631400,"date":"2018-01-22","index":2478,"close":124.33,"high":124.33,"low":122.4,"open":122.87,"volume":9355000},{"timestamp":1516717800,"date":"2018-01-23","index":2479,"close":124.65,"high":125.51,"low":124.21,"open":124.6,"volume":5683300},{"timestamp":1516804200,"date":"2018-01-24","index":2480,"close":124.55,"high":125.45,"low":123.71,"open":125.05,"volume":6425200},{"timestamp":1516890600,"date":"2018-01-25","index":2481,"close":125.22,"high":125.47,"low":124.63,"open":125,"volume":7166400},{"timestamp":1516977000,"date":"2018-01-26","index":2482,"close":126.32,"high":126.38,"low":124.76,"open":125.77,"volume":5604900},{"timestamp":1517236200,"date":"2018-01-29","index":2483,"close":124.84,"high":126.88,"low":124.69,"open":126.74,"volume":6257900},{"timestamp":1517322600,"date":"2018-01-30","index":2484,"close":123.55,"high":124.29,"low":122.84,"open":123.82,"volume":8154400},{"timestamp":1517409000,"date":"2018-01-31","index":2485,"close":124.23,"high":124.48,"low":123.04,"open":123.78,"volume":7338200}],"post":[{"timestamp":1517495400,"date":"2018-02-01","index":2486,"close":125.72,"high":126.26,"low":124.1,"open":124.74,"volume":11169700},{"timestamp":1517581800,"date":"2018-02-02","index":2487,"close":120.91,"high":123.72,"low":120.7,"open":123.72,"volume":13937700},{"timestamp":1517841000,"date":"2018-02-05","index":2488,"close":116.27,"high":121.13,"low":115.01,"open":118.7,"volume":16623900},{"timestamp":1517927400,"date":"2018-02-06","index":2489,"close":119.97,"high":120.3,"low":113.25,"open":115.2,"volume":19053300},{"timestamp":1518013800,"date":"2018-02-07","index":2490,"close":119.65,"high":122.46,"low":119.21,"open":120.09,"volume":9294000},{"timestamp":1518100200,"date":"2018-02-08","index":2491,"close":113.86,"high":119.82,"low":113.54,"open":119.53,"volume":12673400},{"timestamp":1518186600,"date":"2018-02-09","index":2492,"close":116.32,"high":117.21,"low":111.02,"open":114.55,"volume":17695500},{"timestamp":1518445800,"date":"2018-02-12","index":2493,"close":118.47,"high":118.84,"low":116.88,"open":117.79,"volume":11526300},{"timestamp":1518532200,"date":"2018-02-13","index":2494,"close":118.35,"high":118.8,"low":117.13,"open":117.85,"volume":7803900},{"timestamp":1518618600,"date":"2018-02-14","index":2495,"close":120.83,"high":120.95,"low":117.5,"open":117.62,"volume":9206400},{"timestamp":1518705000,"date":"2018-02-15","index":2496,"close":122.28,"high":122.31,"low":119.97,"open":121.7,"volume":6921300}]},{"date":"2017-10-25","estimated":0.85,"reported":0.9,"pre":[{"timestamp":1507642200,"date":"2017-10-10","index":2408,"close":107.31,"high":107.6,"low":106.82,"open":107.58,"volume":4015600},{"timestamp":1507728600,"date":"2017-10-11","index":2409,"close":108.44,"high":108.59,"low":107.6,"open":107.7,"volume":6473100},{"timestamp":1507815000,"date":"2017-10-12","index":2410,"close":108.11,"high":108.71,"low":107.9,"open":108.5,"volume":6496100},{"timestamp":1507901400,"date":"2017-10-13","index":2411,"close":108.66,"high":109.26,"low":108.4,"open":108.5,"volume":5154600},{"timestamp":1508160600,"date":"2017-10-16","index":2412,"close":108.3,"high":109.05,"low":107.16,"open":108.79,"volume":5552200},{"timestamp":1508247000,"date":"2017-10-17","index":2413,"close":107.54,"high":108.42,"low":107.3,"open":108.25,"volume":5979400},{"timestamp":1508333400,"date":"2017-10-18","index":2414,"close":107.8,"high":108,"low":107.46,"open":107.62,"volume":4817300},{"timestamp":1508419800,"date":"2017-10-19","index":2415,"close":107.02,"high":107.78,"low":106.9,"open":107.27,"volume":10840200},{"timestamp":1508506200,"date":"2017-10-20","index":2416,"close":107.55,"high":107.7,"low":106.97,"open":107.7,"volume":7848900},{"timestamp":1508765400,"date":"2017-10-23","index":2417,"close":107.53,"high":108.23,"low":107.1,"open":108.05,"volume":6316700},{"timestamp":1508851800,"date":"2017-10-24","index":2418,"close":108.41,"high":108.64,"low":107.18,"open":107.56,"volume":10511200}],"post":[{"timestamp":1508938200,"date":"2017-10-25","index":2419,"close":109.49,"high":110.61,"low":108,"open":109.41,"volume":13261300},{"timestamp":1509024600,"date":"2017-10-26","index":2420,"close":109.8,"high":110.74,"low":109.67,"open":110.38,"volume":7380100},{"timestamp":1509111000,"date":"2017-10-27","index":2421,"close":109.71,"high":110.13,"low":108.69,"open":110.07,"volume":7862700},{"timestamp":1509370200,"date":"2017-10-30","index":2422,"close":110.04,"high":110.24,"low":108.92,"open":109.67,"volume":5148600},{"timestamp":1509456600,"date":"2017-10-31","index":2423,"close":109.98,"high":110.69,"low":108.66,"open":110.58,"volume":8002500},{"timestamp":1509543000,"date":"2017-11-01","index":2424,"close":111.07,"high":111.4,"low":110.42,"open":110.5,"volume":6167300},{"timestamp":1509629400,"date":"2017-11-02","index":2425,"close":110.98,"high":111.37,"low":110.2,"open":111.02,"volume":5506600},{"timestamp":1509715800,"date":"2017-11-03","index":2426,"close":111.36,"high":111.42,"low":110.51,"open":110.94,"volume":3757600},{"timestamp":1509978600,"date":"2017-11-06","index":2427,"close":111.92,"high":112.15,"low":111.2,"open":111.36,"volume":4094700},{"timestamp":1510065000,"date":"2017-11-07","index":2428,"close":112.09,"high":112.47,"low":111.56,"open":112.25,"volume":3697900},{"timestamp":1510151400,"date":"2017-11-08","index":2429,"close":112.47,"high":112.91,"low":111.82,"open":112.01,"volume":4417800}]},{"date":"2017-07-20","estimated":0.81,"reported":0.86,"pre":[{"timestamp":1499261400,"date":"2017-07-05","index":2340,"close":94.01,"high":94.4,"low":93.72,"open":93.75,"volume":9339600},{"timestamp":1499347800,"date":"2017-07-06","index":2341,"close":93.25,"high":93.97,"low":93.19,"open":93.45,"volume":8215700},{"timestamp":1499434200,"date":"2017-07-07","index":2342,"close":93.92,"high":94.41,"low":93.5,"open":93.5,"volume":6175800},{"timestamp":1499693400,"date":"2017-07-10","index":2343,"close":95.09,"high":95.37,"low":94.15,"open":94.15,"volume":8851800},{"timestamp":1499779800,"date":"2017-07-11","index":2344,"close":95.41,"high":95.63,"low":94.93,"open":95.08,"volume":5554100},{"timestamp":1499866200,"date":"2017-07-12","index":2345,"close":96.18,"high":96.45,"low":95.63,"open":95.98,"volume":5974800},{"timestamp":1499952600,"date":"2017-07-13","index":2346,"close":95.94,"high":96.65,"low":95.77,"open":96.42,"volume":6721700},{"timestamp":1500039000,"date":"2017-07-14","index":2347,"close":96.93,"high":97.37,"low":96.12,"open":96.14,"volume":6195800},{"timestamp":1500298200,"date":"2017-07-17","index":2348,"close":96.83,"high":97.29,"low":96.59,"open":97.11,"volume":5914900},{"timestamp":1500384600,"date":"2017-07-18","index":2349,"close":97.58,"high":97.75,"low":96.61,"open":96.85,"volume":7435000},{"timestamp":1500471000,"date":"2017-07-19","index":2350,"close":98.25,"high":98.33,"low":97.55,"open":97.64,"volume":6390400}],"post":[{"timestamp":1500557400,"date":"2017-07-20","index":2351,"close":98.11,"high":99.14,"low":97.93,"open":99.11,"volume":8572900},{"timestamp":1500643800,"date":"2017-07-21","index":2352,"close":99.6,"high":100.49,"low":99.09,"open":99.6,"volume":17400200},{"timestamp":1500903000,"date":"2017-07-24","index":2353,"close":100.37,"high":100.42,"low":99.14,"open":99.55,"volume":9186000},{"timestamp":1500989400,"date":"2017-07-25","index":2354,"close":99.99,"high":100.85,"low":99.8,"open":100.65,"volume":6774900},{"timestamp":1501075800,"date":"2017-07-26","index":2355,"close":100.85,"high":100.99,"low":99.86,"open":100.01,"volume":7205400},{"timestamp":1501162200,"date":"2017-07-27","index":2356,"close":99.57,"high":101.18,"low":98.55,"open":100.97,"volume":10543900},{"timestamp":1501248600,"date":"2017-07-28","index":2357,"close":99.15,"high":99.59,"low":98.51,"open":99.12,"volume":6558800},{"timestamp":1501507800,"date":"2017-07-31","index":2358,"close":99.56,"high":100,"low":99.14,"open":99.5,"volume":7576600},{"timestamp":1501594200,"date":"2017-08-01","index":2359,"close":100.87,"high":101.07,"low":99.96,"open":100.36,"volume":6018100},{"timestamp":1501680600,"date":"2017-08-02","index":2360,"close":101.28,"high":101.28,"low":100.24,"open":101.03,"volume":5955600},{"timestamp":1501767000,"date":"2017-08-03","index":2361,"close":100.59,"high":101.1,"low":100.33,"open":100.94,"volume":5697500}]},{"date":"2017-04-20","estimated":0.79,"reported":0.86,"pre":[{"timestamp":1491312600,"date":"2017-04-04","index":2277,"close":88.78,"high":89.33,"low":88.66,"open":89.01,"volume":4859900},{"timestamp":1491399000,"date":"2017-04-05","index":2278,"close":89.03,"high":90.2,"low":88.95,"open":89.13,"volume":7251600},{"timestamp":1491485400,"date":"2017-04-06","index":2279,"close":89.09,"high":89.26,"low":88.78,"open":89,"volume":8473900},{"timestamp":1491571800,"date":"2017-04-07","index":2280,"close":88.74,"high":89.24,"low":88.52,"open":88.97,"volume":5439500},{"timestamp":1491831000,"date":"2017-04-10","index":2281,"close":88.86,"high":89.25,"low":88.52,"open":88.62,"volume":5999400},{"timestamp":1491917400,"date":"2017-04-11","index":2282,"close":88.85,"high":88.85,"low":88.13,"open":88.6,"volume":7058500},{"timestamp":1492003800,"date":"2017-04-12","index":2283,"close":88.68,"high":89.21,"low":88.56,"open":88.7,"volume":5912500},{"timestamp":1492090200,"date":"2017-04-13","index":2284,"close":88.87,"high":89.78,"low":88.43,"open":88.47,"volume":7242700},{"timestamp":1492435800,"date":"2017-04-17","index":2285,"close":89.81,"high":89.9,"low":88.75,"open":89.09,"volume":6122800},{"timestamp":1492522200,"date":"2017-04-18","index":2286,"close":89.73,"high":89.92,"low":89.24,"open":89.64,"volume":6823500},{"timestamp":1492608600,"date":"2017-04-19","index":2287,"close":89.75,"high":90.62,"low":89.6,"open":90.09,"volume":7301300}],"post":[{"timestamp":1492695000,"date":"2017-04-20","index":2288,"close":91.15,"high":91.5,"low":89.9,"open":90.14,"volume":12178300},{"timestamp":1492781400,"date":"2017-04-21","index":2289,"close":91.15,"high":92.8,"low":91.02,"open":92.77,"volume":19442600},{"timestamp":1493040600,"date":"2017-04-24","index":2290,"close":91.85,"high":92.5,"low":91.01,"open":92.15,"volume":11705400},{"timestamp":1493127000,"date":"2017-04-25","index":2291,"close":92.11,"high":92.35,"low":91.58,"open":91.99,"volume":7769200},{"timestamp":1493213400,"date":"2017-04-26","index":2292,"close":91.82,"high":92.48,"low":91.75,"open":92.02,"volume":11295200},{"timestamp":1493299800,"date":"2017-04-27","index":2293,"close":91.6,"high":92,"low":91.28,"open":91.95,"volume":5856800},{"timestamp":1493386200,"date":"2017-04-28","index":2294,"close":91.22,"high":91.55,"low":90.98,"open":91.39,"volume":6888500},{"timestamp":1493645400,"date":"2017-05-01","index":2295,"close":91.26,"high":91.67,"low":91.14,"open":91.29,"volume":9042100},{"timestamp":1493731800,"date":"2017-05-02","index":2296,"close":92.54,"high":92.75,"low":91.53,"open":91.62,"volume":11627700},{"timestamp":1493818200,"date":"2017-05-03","index":2297,"close":92.44,"high":92.55,"low":91.98,"open":92.4,"volume":4909000},{"timestamp":1493904600,"date":"2017-05-04","index":2298,"close":92.62,"high":92.85,"low":92.25,"open":92.7,"volume":5257000}]},{"date":"2017-02-02","estimated":0.78,"reported":0.86,"pre":[{"timestamp":1484749800,"date":"2017-01-18","index":2224,"close":81.59,"high":81.83,"low":80.98,"open":81.27,"volume":8512300},{"timestamp":1484836200,"date":"2017-01-19","index":2225,"close":81.73,"high":81.85,"low":81.41,"open":81.79,"volume":6479400},{"timestamp":1484922600,"date":"2017-01-20","index":2226,"close":81.84,"high":82.28,"low":81.61,"open":82.09,"volume":9048500},{"timestamp":1485181800,"date":"2017-01-23","index":2227,"close":82.15,"high":82.3,"low":81.5,"open":81.7,"volume":7414200},{"timestamp":1485268200,"date":"2017-01-24","index":2228,"close":83.23,"high":83.49,"low":81.85,"open":82.4,"volume":8397500},{"timestamp":1485354600,"date":"2017-01-25","index":2229,"close":83.9,"high":84.27,"low":83.45,"open":83.79,"volume":9360900},{"timestamp":1485441000,"date":"2017-01-26","index":2230,"close":83.24,"high":83.92,"low":83.08,"open":83.92,"volume":8428200},{"timestamp":1485527400,"date":"2017-01-27","index":2231,"close":83.77,"high":83.8,"low":82.92,"open":83.32,"volume":5445900},{"timestamp":1485786600,"date":"2017-01-30","index":2232,"close":83.7,"high":83.74,"low":82.66,"open":83.47,"volume":8792800},{"timestamp":1485873000,"date":"2017-01-31","index":2233,"close":82.71,"high":83.28,"low":82.1,"open":82.13,"volume":7479400},{"timestamp":1485959400,"date":"2017-02-01","index":2234,"close":82.44,"high":83.09,"low":82.05,"open":82.9,"volume":7534400}],"post":[{"timestamp":1486045800,"date":"2017-02-02","index":2235,"close":82.3,"high":82.7,"low":81.57,"open":82.14,"volume":11142300},{"timestamp":1486132200,"date":"2017-02-03","index":2236,"close":86.08,"high":86.82,"low":85.11,"open":85.74,"volume":28079600},{"timestamp":1486391400,"date":"2017-02-06","index":2237,"close":85.83,"high":86.1,"low":85.51,"open":86.07,"volume":9665300},{"timestamp":1486477800,"date":"2017-02-07","index":2238,"close":85.78,"high":86.35,"low":85.67,"open":85.96,"volume":8600300},{"timestamp":1486564200,"date":"2017-02-08","index":2239,"close":85.09,"high":85.84,"low":85.08,"open":85.8,"volume":7587700},{"timestamp":1486650600,"date":"2017-02-09","index":2240,"close":85.58,"high":85.77,"low":84.88,"open":85.37,"volume":6554700},{"timestamp":1486737000,"date":"2017-02-10","index":2241,"close":85.9,"high":86.14,"low":85.23,"open":85.8,"volume":10432000},{"timestamp":1486996200,"date":"2017-02-13","index":2242,"close":86.44,"high":86.7,"low":86,"open":86.2,"volume":6046300},{"timestamp":1487082600,"date":"2017-02-14","index":2243,"close":86.85,"high":86.97,"low":86.26,"open":86.52,"volume":5952000},{"timestamp":1487169000,"date":"2017-02-15","index":2244,"close":87.54,"high":87.54,"low":86.7,"open":87.02,"volume":8049700},{"timestamp":1487255400,"date":"2017-02-16","index":2245,"close":87.41,"high":87.68,"low":86.79,"open":87.55,"volume":8680600}]},{"date":"2016-10-24","estimated":0.73,"reported":0.78,"pre":[{"timestamp":1475847000,"date":"2016-10-07","index":2155,"close":82.88,"high":83.7,"low":82.64,"open":83.49,"volume":8238100},{"timestamp":1476106200,"date":"2016-10-10","index":2156,"close":83.12,"high":83.54,"low":82.94,"open":83.13,"volume":7371500},{"timestamp":1476192600,"date":"2016-10-11","index":2157,"close":82.04,"high":82.79,"low":81.57,"open":82.68,"volume":6227400},{"timestamp":1476279000,"date":"2016-10-12","index":2158,"close":82.25,"high":82.54,"low":81.82,"open":81.84,"volume":3923600},{"timestamp":1476365400,"date":"2016-10-13","index":2159,"close":81.87,"high":82.13,"low":81.11,"open":81.65,"volume":6810900},{"timestamp":1476451800,"date":"2016-10-14","index":2160,"close":82.45,"high":83.19,"low":82.04,"open":82.04,"volume":6698100},{"timestamp":1476711000,"date":"2016-10-17","index":2161,"close":82.15,"high":82.69,"low":82.04,"open":82.58,"volume":8473700},{"timestamp":1476797400,"date":"2016-10-18","index":2162,"close":81.58,"high":82.37,"low":81.35,"open":81.5,"volume":11680400},{"timestamp":1476883800,"date":"2016-10-19","index":2163,"close":82.81,"high":82.87,"low":81.65,"open":81.65,"volume":8440900},{"timestamp":1476970200,"date":"2016-10-20","index":2164,"close":82.5,"high":83.1,"low":82.17,"open":83.05,"volume":6945200},{"timestamp":1477056600,"date":"2016-10-21","index":2165,"close":82.35,"high":82.54,"low":81.58,"open":82.02,"volume":8043200}],"post":[{"timestamp":1477315800,"date":"2016-10-24","index":2166,"close":83.17,"high":83.59,"low":82.71,"open":83.27,"volume":16267000},{"timestamp":1477402200,"date":"2016-10-25","index":2167,"close":82.03,"high":83.17,"low":81.7,"open":83.17,"volume":15085900},{"timestamp":1477488600,"date":"2016-10-26","index":2168,"close":81.75,"high":82.26,"low":81.41,"open":81.62,"volume":8748400},{"timestamp":1477575000,"date":"2016-10-27","index":2169,"close":81.92,"high":82.27,"low":81.61,"open":81.96,"volume":7039200},{"timestamp":1477661400,"date":"2016-10-28","index":2170,"close":82.22,"high":83.36,"low":82.11,"open":82.52,"volume":10919600},{"timestamp":1477920600,"date":"2016-10-31","index":2171,"close":82.51,"high":82.9,"low":82.36,"open":82.44,"volume":10024000},{"timestamp":1478007000,"date":"2016-11-01","index":2172,"close":81.62,"high":82.69,"low":81.33,"open":82.64,"volume":10881500},{"timestamp":1478093400,"date":"2016-11-02","index":2173,"close":80.58,"high":81.38,"low":80.52,"open":80.89,"volume":9170900},{"timestamp":1478179800,"date":"2016-11-03","index":2174,"close":80.65,"high":81.13,"low":80.54,"open":80.75,"volume":7563100},{"timestamp":1478266200,"date":"2016-11-04","index":2175,"close":80.36,"high":81.24,"low":80.33,"open":80.65,"volume":7588100},{"timestamp":1478529000,"date":"2016-11-07","index":2176,"close":82.51,"high":82.53,"low":81.45,"open":81.64,"volume":7277900}]},{"date":"2016-07-21","estimated":0.66,"reported":0.69,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":2089,"close":74.06,"high":74.75,"low":73.83,"open":74.12,"volume":11263800},{"timestamp":1467898200,"date":"2016-07-07","index":2090,"close":74.51,"high":75.29,"low":74.27,"open":74.32,"volume":8806700},{"timestamp":1467984600,"date":"2016-07-08","index":2091,"close":76.42,"high":76.55,"low":74.79,"open":75.3,"volume":10975000},{"timestamp":1468243800,"date":"2016-07-11","index":2092,"close":76.52,"high":77.19,"low":76.39,"open":76.81,"volume":8185900},{"timestamp":1468330200,"date":"2016-07-12","index":2093,"close":77.48,"high":77.57,"low":76.55,"open":76.68,"volume":10245500},{"timestamp":1468416600,"date":"2016-07-13","index":2094,"close":77.46,"high":77.78,"low":77.2,"open":77.68,"volume":6559200},{"timestamp":1468503000,"date":"2016-07-14","index":2095,"close":78.14,"high":78.54,"low":77.69,"open":78.06,"volume":6607400},{"timestamp":1468589400,"date":"2016-07-15","index":2096,"close":78.3,"high":78.75,"low":78.05,"open":78.65,"volume":8153400},{"timestamp":1468848600,"date":"2016-07-18","index":2097,"close":78.31,"high":78.7,"low":78.23,"open":78.35,"volume":4864200},{"timestamp":1468935000,"date":"2016-07-19","index":2098,"close":78.72,"high":78.89,"low":77.63,"open":77.75,"volume":9395500},{"timestamp":1469021400,"date":"2016-07-20","index":2099,"close":79.36,"high":79.75,"low":78.75,"open":78.75,"volume":7922100}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":2100,"close":78.79,"high":79.73,"low":78.4,"open":79.44,"volume":9018000},{"timestamp":1469194200,"date":"2016-07-22","index":2101,"close":79.91,"high":80.08,"low":78.33,"open":79.98,"volume":12532400},{"timestamp":1469453400,"date":"2016-07-25","index":2102,"close":78.94,"high":80.17,"low":78.73,"open":80.17,"volume":7979900},{"timestamp":1469539800,"date":"2016-07-26","index":2103,"close":78.49,"high":79.06,"low":77.94,"open":78.98,"volume":9673200},{"timestamp":1469626200,"date":"2016-07-27","index":2104,"close":78.53,"high":78.79,"low":77.53,"open":78.46,"volume":10194400},{"timestamp":1469712600,"date":"2016-07-28","index":2105,"close":79.19,"high":80,"low":78.55,"open":78.69,"volume":8709700},{"timestamp":1469799000,"date":"2016-07-29","index":2106,"close":78.05,"high":79.35,"low":78,"open":79.24,"volume":7777700},{"timestamp":1470058200,"date":"2016-08-01","index":2107,"close":78.26,"high":78.53,"low":77.73,"open":78.31,"volume":8908800},{"timestamp":1470144600,"date":"2016-08-02","index":2108,"close":78.28,"high":78.47,"low":77.75,"open":78.07,"volume":7910000},{"timestamp":1470231000,"date":"2016-08-03","index":2109,"close":78.71,"high":78.71,"low":78.21,"open":78.28,"volume":7272700},{"timestamp":1470317400,"date":"2016-08-04","index":2110,"close":79.48,"high":79.65,"low":78.75,"open":78.83,"volume":5954400}]},{"date":"2016-04-21","estimated":0.67,"reported":0.68,"pre":[{"timestamp":1459949400,"date":"2016-04-06","index":2026,"close":78.21,"high":78.28,"low":77,"open":77.08,"volume":6220400},{"timestamp":1460035800,"date":"2016-04-07","index":2027,"close":77.58,"high":77.98,"low":77.19,"open":77.71,"volume":7542100},{"timestamp":1460122200,"date":"2016-04-08","index":2028,"close":78.03,"high":78.62,"low":77.81,"open":78.08,"volume":5327500},{"timestamp":1460381400,"date":"2016-04-11","index":2029,"close":77.82,"high":78.78,"low":77.77,"open":78.36,"volume":5957200},{"timestamp":1460467800,"date":"2016-04-12","index":2030,"close":78.52,"high":78.55,"low":77.65,"open":77.72,"volume":5962900},{"timestamp":1460554200,"date":"2016-04-13","index":2031,"close":79.71,"high":79.93,"low":78.91,"open":79.03,"volume":9187300},{"timestamp":1460640600,"date":"2016-04-14","index":2032,"close":80.33,"high":80.67,"low":79.31,"open":79.76,"volume":11470300},{"timestamp":1460727000,"date":"2016-04-15","index":2033,"close":80.08,"high":80.69,"low":79.9,"open":80.25,"volume":7186700},{"timestamp":1460986200,"date":"2016-04-18","index":2034,"close":81.45,"high":81.55,"low":79.83,"open":80.2,"volume":7761200},{"timestamp":1461072600,"date":"2016-04-19","index":2035,"close":80.75,"high":81.73,"low":80.37,"open":81.5,"volume":8324700},{"timestamp":1461159000,"date":"2016-04-20","index":2036,"close":81.15,"high":81.64,"low":80.55,"open":80.88,"volume":8521300}],"post":[{"timestamp":1461245400,"date":"2016-04-21","index":2037,"close":80.79,"high":81.67,"low":80.68,"open":81.5,"volume":9536900},{"timestamp":1461331800,"date":"2016-04-22","index":2038,"close":79.11,"high":79.36,"low":77.28,"open":78,"volume":18216000},{"timestamp":1461591000,"date":"2016-04-25","index":2039,"close":78.14,"high":78.84,"low":77.82,"open":78.69,"volume":11184600},{"timestamp":1461677400,"date":"2016-04-26","index":2040,"close":78.53,"high":78.7,"low":78.11,"open":78.45,"volume":6071800},{"timestamp":1461763800,"date":"2016-04-27","index":2041,"close":78.76,"high":79,"low":78.17,"open":78.41,"volume":6319400},{"timestamp":1461850200,"date":"2016-04-28","index":2042,"close":77.68,"high":79.27,"low":77.6,"open":78.35,"volume":8322600},{"timestamp":1461936600,"date":"2016-04-29","index":2043,"close":77.24,"high":78.01,"low":76.86,"open":77.52,"volume":8092700},{"timestamp":1462195800,"date":"2016-05-02","index":2044,"close":78.46,"high":78.47,"low":77.16,"open":77.81,"volume":7636800},{"timestamp":1462282200,"date":"2016-05-03","index":2045,"close":77.19,"high":78.36,"low":76.93,"open":77.43,"volume":7666300},{"timestamp":1462368600,"date":"2016-05-04","index":2046,"close":77.07,"high":77.38,"low":76.35,"open":76.56,"volume":8854000},{"timestamp":1462455000,"date":"2016-05-05","index":2047,"close":77.36,"high":77.7,"low":77.01,"open":77.14,"volume":6002300}]},{"date":"2016-01-28","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1452609000,"date":"2016-01-12","index":1968,"close":74.76,"high":75,"low":74.02,"open":74.52,"volume":10236900},{"timestamp":1452695400,"date":"2016-01-13","index":1969,"close":73.1,"high":75.39,"low":72.99,"open":75.27,"volume":12659600},{"timestamp":1452781800,"date":"2016-01-14","index":1970,"close":73.8,"high":74.52,"low":72.66,"open":73.15,"volume":10426200},{"timestamp":1452868200,"date":"2016-01-15","index":1971,"close":71.83,"high":72.95,"low":70.66,"open":71.94,"volume":18470500},{"timestamp":1453213800,"date":"2016-01-19","index":1972,"close":71.39,"high":73.02,"low":70.66,"open":72.94,"volume":16009600},{"timestamp":1453300200,"date":"2016-01-20","index":1973,"close":70.68,"high":71.41,"low":69.04,"open":69.96,"volume":16586000},{"timestamp":1453386600,"date":"2016-01-21","index":1974,"close":71.56,"high":72.33,"low":70.1,"open":70.72,"volume":11931200},{"timestamp":1453473000,"date":"2016-01-22","index":1975,"close":72.7,"high":73.18,"low":72.13,"open":72.67,"volume":8652600},{"timestamp":1453732200,"date":"2016-01-25","index":1976,"close":71.74,"high":72.91,"low":71.58,"open":72.76,"volume":9126200},{"timestamp":1453818600,"date":"2016-01-26","index":1977,"close":71.88,"high":72.27,"low":71.55,"open":72.18,"volume":7500200},{"timestamp":1453905000,"date":"2016-01-27","index":1978,"close":70.91,"high":72.48,"low":70.58,"open":71.98,"volume":9020500}],"post":[{"timestamp":1453991400,"date":"2016-01-28","index":1979,"close":69.33,"high":71.85,"low":69.33,"open":71.42,"volume":15295600},{"timestamp":1454077800,"date":"2016-01-29","index":1980,"close":74.49,"high":74.5,"low":68.76,"open":70.43,"volume":40427800},{"timestamp":1454337000,"date":"2016-02-01","index":1981,"close":74.38,"high":74.78,"low":73.25,"open":74.08,"volume":12623500},{"timestamp":1454423400,"date":"2016-02-02","index":1982,"close":73.4,"high":74.21,"low":73.13,"open":73.5,"volume":9572700},{"timestamp":1454509800,"date":"2016-02-03","index":1983,"close":74.38,"high":74.63,"low":72.43,"open":73.76,"volume":9941900},{"timestamp":1454596200,"date":"2016-02-04","index":1984,"close":73.68,"high":74.63,"low":72.76,"open":74.1,"volume":14735700},{"timestamp":1454682600,"date":"2016-02-05","index":1985,"close":71.54,"high":73.61,"low":70.55,"open":73.56,"volume":12939400},{"timestamp":1454941800,"date":"2016-02-08","index":1986,"close":67.77,"high":70.04,"low":66.3,"open":69.95,"volume":30542600},{"timestamp":1455028200,"date":"2016-02-09","index":1987,"close":68.33,"high":69.48,"low":66.12,"open":66.39,"volume":14882800},{"timestamp":1455114600,"date":"2016-02-10","index":1988,"close":70.15,"high":71.03,"low":69.07,"open":69.14,"volume":11369500},{"timestamp":1455201000,"date":"2016-02-11","index":1989,"close":68.47,"high":69.07,"low":67.43,"open":67.79,"volume":13962100}]},{"date":"2015-11-02","estimated":0.63,"reported":0.62,"pre":[{"timestamp":1445002200,"date":"2015-10-16","index":1909,"close":76,"high":76.54,"low":74.79,"open":75.33,"volume":9117400},{"timestamp":1445261400,"date":"2015-10-19","index":1910,"close":76.99,"high":77.33,"low":75.93,"open":75.93,"volume":9952600},{"timestamp":1445347800,"date":"2015-10-20","index":1911,"close":76.28,"high":76.89,"low":75.93,"open":76.64,"volume":8148800},{"timestamp":1445434200,"date":"2015-10-21","index":1912,"close":75.46,"high":76.94,"low":75.31,"open":76.94,"volume":7277900},{"timestamp":1445520600,"date":"2015-10-22","index":1913,"close":76.42,"high":76.85,"low":75.64,"open":75.89,"volume":9093400},{"timestamp":1445607000,"date":"2015-10-23","index":1914,"close":77.07,"high":77.63,"low":74.95,"open":77.46,"volume":11971300},{"timestamp":1445866200,"date":"2015-10-26","index":1915,"close":78.18,"high":78.31,"low":77.09,"open":78.08,"volume":8019400},{"timestamp":1445952600,"date":"2015-10-27","index":1916,"close":77.52,"high":78.18,"low":77.06,"open":78.03,"volume":9527400},{"timestamp":1446039000,"date":"2015-10-28","index":1917,"close":78.87,"high":78.89,"low":77.44,"open":77.82,"volume":10850200},{"timestamp":1446125400,"date":"2015-10-29","index":1918,"close":78.51,"high":78.71,"low":77.93,"open":78.59,"volume":7648600},{"timestamp":1446211800,"date":"2015-10-30","index":1919,"close":77.58,"high":78.81,"low":77.56,"open":78.72,"volume":11186500}],"post":[{"timestamp":1446474600,"date":"2015-11-02","index":1920,"close":75.22,"high":76.21,"low":74.53,"open":75.19,"volume":29966000},{"timestamp":1446561000,"date":"2015-11-03","index":1921,"close":77.9,"high":78.58,"low":74.81,"open":75.13,"volume":18899900},{"timestamp":1446647400,"date":"2015-11-04","index":1922,"close":78.35,"high":78.83,"low":77.9,"open":78.37,"volume":8640800},{"timestamp":1446733800,"date":"2015-11-05","index":1923,"close":79.26,"high":79.71,"low":78.42,"open":78.42,"volume":9392600},{"timestamp":1446820200,"date":"2015-11-06","index":1924,"close":78.75,"high":79.57,"low":78.32,"open":79.57,"volume":8221600},{"timestamp":1447079400,"date":"2015-11-09","index":1925,"close":78.04,"high":78.4,"low":77.29,"open":78.4,"volume":10157300},{"timestamp":1447165800,"date":"2015-11-10","index":1926,"close":79.48,"high":79.53,"low":77.61,"open":77.65,"volume":8440300},{"timestamp":1447252200,"date":"2015-11-11","index":1927,"close":79.18,"high":80.25,"low":79.17,"open":79.85,"volume":8024400},{"timestamp":1447338600,"date":"2015-11-12","index":1928,"close":78.31,"high":79.15,"low":78.14,"open":78.86,"volume":8939800},{"timestamp":1447425000,"date":"2015-11-13","index":1929,"close":78.11,"high":78.97,"low":77.77,"open":78.02,"volume":9913200},{"timestamp":1447684200,"date":"2015-11-16","index":1930,"close":78.9,"high":78.91,"low":77.58,"open":77.79,"volume":7805000}]},{"date":"2015-07-23","estimated":0.59,"reported":0.63,"pre":[{"timestamp":1436362200,"date":"2015-07-08","index":1838,"close":66.73,"high":67.32,"low":66.65,"open":67.01,"volume":5973500},{"timestamp":1436448600,"date":"2015-07-09","index":1839,"close":67.05,"high":67.94,"low":67.02,"open":67.65,"volume":4837800},{"timestamp":1436535000,"date":"2015-07-10","index":1840,"close":68.42,"high":68.54,"low":67.91,"open":67.98,"volume":5110200},{"timestamp":1436794200,"date":"2015-07-13","index":1841,"close":69.52,"high":69.6,"low":68.83,"open":69.05,"volume":6832300},{"timestamp":1436880600,"date":"2015-07-14","index":1842,"close":70.1,"high":70.3,"low":69.47,"open":69.97,"volume":5635400},{"timestamp":1436967000,"date":"2015-07-15","index":1843,"close":70.02,"high":70.28,"low":69.69,"open":70.13,"volume":4506200},{"timestamp":1437053400,"date":"2015-07-16","index":1844,"close":70.57,"high":70.59,"low":69.97,"open":70.43,"volume":6512500},{"timestamp":1437139800,"date":"2015-07-17","index":1845,"close":70.88,"high":70.96,"low":70.28,"open":70.4,"volume":6287600},{"timestamp":1437399000,"date":"2015-07-20","index":1846,"close":72.7,"high":73,"low":71.23,"open":71.29,"volume":10198500},{"timestamp":1437485400,"date":"2015-07-21","index":1847,"close":72.02,"high":72.88,"low":71.76,"open":72.84,"volume":10919600},{"timestamp":1437571800,"date":"2015-07-22","index":1848,"close":71.97,"high":72.15,"low":71.62,"open":71.94,"volume":6303200}],"post":[{"timestamp":1437658200,"date":"2015-07-23","index":1849,"close":71.75,"high":72.25,"low":71.2,"open":72.2,"volume":10755700},{"timestamp":1437744600,"date":"2015-07-24","index":1850,"close":74.8,"high":76.92,"low":74.4,"open":76.78,"volume":21196100},{"timestamp":1438003800,"date":"2015-07-27","index":1851,"close":73.86,"high":74.71,"low":73.58,"open":74.28,"volume":10293800},{"timestamp":1438090200,"date":"2015-07-28","index":1852,"close":74.74,"high":75.18,"low":73.85,"open":74.3,"volume":10054300},{"timestamp":1438176600,"date":"2015-07-29","index":1853,"close":76.01,"high":76.43,"low":74.67,"open":74.95,"volume":13746900},{"timestamp":1438263000,"date":"2015-07-30","index":1854,"close":76.38,"high":76.76,"low":75.24,"open":75.89,"volume":6507000},{"timestamp":1438349400,"date":"2015-07-31","index":1855,"close":75.34,"high":76.51,"low":75.32,"open":76.45,"volume":8526300},{"timestamp":1438608600,"date":"2015-08-03","index":1856,"close":75.77,"high":76.04,"low":75.01,"open":75.59,"volume":5810800},{"timestamp":1438695000,"date":"2015-08-04","index":1857,"close":75.27,"high":76.08,"low":75.03,"open":75.53,"volume":6957900},{"timestamp":1438781400,"date":"2015-08-05","index":1858,"close":74.98,"high":76.17,"low":74.92,"open":76.05,"volume":6976400},{"timestamp":1438867800,"date":"2015-08-06","index":1859,"close":73.58,"high":75.42,"low":73.55,"open":75.3,"volume":7767800}]},{"date":"2015-04-30","estimated":0.62,"reported":0.63,"pre":[{"timestamp":1429104600,"date":"2015-04-15","index":1780,"close":65.68,"high":65.91,"low":65.3,"open":65.6,"volume":5347100},{"timestamp":1429191000,"date":"2015-04-16","index":1781,"close":65.65,"high":66.01,"low":65.35,"open":65.53,"volume":4121300},{"timestamp":1429277400,"date":"2015-04-17","index":1782,"close":64.52,"high":65.5,"low":64.35,"open":65.1,"volume":11212900},{"timestamp":1429536600,"date":"2015-04-20","index":1783,"close":64.72,"high":65.21,"low":64.58,"open":65,"volume":5948900},{"timestamp":1429623000,"date":"2015-04-21","index":1784,"close":65.35,"high":65.83,"low":64.99,"open":65.03,"volume":9619700},{"timestamp":1429709400,"date":"2015-04-22","index":1785,"close":68.01,"high":69.98,"low":65.79,"open":65.82,"volume":20912400},{"timestamp":1429795800,"date":"2015-04-23","index":1786,"close":67.72,"high":68.22,"low":67.52,"open":68.2,"volume":7193400},{"timestamp":1429882200,"date":"2015-04-24","index":1787,"close":67.48,"high":68.18,"low":67.31,"open":68.13,"volume":6219900},{"timestamp":1430141400,"date":"2015-04-27","index":1788,"close":67.1,"high":68.61,"low":66.93,"open":68.39,"volume":7122400},{"timestamp":1430227800,"date":"2015-04-28","index":1789,"close":66.77,"high":67.5,"low":66.41,"open":67.31,"volume":6297500},{"timestamp":1430314200,"date":"2015-04-29","index":1790,"close":67.34,"high":68.46,"low":66.78,"open":66.86,"volume":9812400}],"post":[{"timestamp":1430400600,"date":"2015-04-30","index":1791,"close":66.05,"high":67.5,"low":65.42,"open":67.18,"volume":11780600},{"timestamp":1430487000,"date":"2015-05-01","index":1792,"close":65.77,"high":66.66,"low":65.15,"open":65.22,"volume":10142800},{"timestamp":1430746200,"date":"2015-05-04","index":1793,"close":65.58,"high":66.14,"low":65.47,"open":66.05,"volume":7426400},{"timestamp":1430832600,"date":"2015-05-05","index":1794,"close":65.96,"high":66.39,"low":65.6,"open":65.77,"volume":8099800},{"timestamp":1430919000,"date":"2015-05-06","index":1795,"close":65.67,"high":66.65,"low":65.23,"open":66.15,"volume":7084600},{"timestamp":1431005400,"date":"2015-05-07","index":1796,"close":66.58,"high":66.78,"low":65.54,"open":65.58,"volume":6660300},{"timestamp":1431091800,"date":"2015-05-08","index":1797,"close":69.47,"high":70.16,"low":67.01,"open":67.14,"volume":18359000},{"timestamp":1431351000,"date":"2015-05-11","index":1798,"close":69.02,"high":69.7,"low":68.79,"open":69.3,"volume":10998500},{"timestamp":1431437400,"date":"2015-05-12","index":1799,"close":68.69,"high":69,"low":67.97,"open":68.55,"volume":7438200},{"timestamp":1431523800,"date":"2015-05-13","index":1800,"close":68.65,"high":68.88,"low":68.19,"open":68.75,"volume":5129800},{"timestamp":1431610200,"date":"2015-05-14","index":1801,"close":70,"high":70.03,"low":68.85,"open":68.96,"volume":6491100}]},{"date":"2015-01-29","estimated":0.62,"reported":0.63,"pre":[{"timestamp":1421159400,"date":"2015-01-13","index":1717,"close":65.19,"high":66.45,"low":64.78,"open":65.5,"volume":10284000},{"timestamp":1421245800,"date":"2015-01-14","index":1718,"close":63.89,"high":64.65,"low":63.53,"open":64.16,"volume":12225200},{"timestamp":1421332200,"date":"2015-01-15","index":1719,"close":63.28,"high":64.37,"low":63.09,"open":64.18,"volume":10569200},{"timestamp":1421418600,"date":"2015-01-16","index":1720,"close":63.74,"high":63.78,"low":62.88,"open":62.97,"volume":11137200},{"timestamp":1421764200,"date":"2015-01-20","index":1721,"close":64.21,"high":64.92,"low":63.56,"open":64.06,"volume":14933200},{"timestamp":1421850600,"date":"2015-01-21","index":1722,"close":64.32,"high":64.91,"low":63.63,"open":64.04,"volume":9784000},{"timestamp":1421937000,"date":"2015-01-22","index":1723,"close":64.4,"high":64.75,"low":63.34,"open":63.86,"volume":11566000},{"timestamp":1422023400,"date":"2015-01-23","index":1724,"close":64.57,"high":65.16,"low":64.54,"open":64.63,"volume":6166800},{"timestamp":1422282600,"date":"2015-01-26","index":1725,"close":64.13,"high":64.32,"low":63.45,"open":64.24,"volume":8552400},{"timestamp":1422369000,"date":"2015-01-27","index":1726,"close":62.75,"high":63.45,"low":62.15,"open":63.45,"volume":11027600},{"timestamp":1422455400,"date":"2015-01-28","index":1727,"close":61.59,"high":63.25,"low":61.58,"open":63.13,"volume":11430800}],"post":[{"timestamp":1422541800,"date":"2015-01-29","index":1728,"close":62,"high":62.2,"low":61.29,"open":61.88,"volume":15668400},{"timestamp":1422628200,"date":"2015-01-30","index":1729,"close":63.73,"high":65.9,"low":63.73,"open":65.1,"volume":22151600},{"timestamp":1422887400,"date":"2015-02-02","index":1730,"close":63.83,"high":64.08,"low":62.42,"open":64.08,"volume":13665200},{"timestamp":1422973800,"date":"2015-02-03","index":1731,"close":64.95,"high":65.11,"low":63.69,"open":64.18,"volume":15075600},{"timestamp":1423060200,"date":"2015-02-04","index":1732,"close":66.22,"high":66.68,"low":64.78,"open":64.9,"volume":22170800},{"timestamp":1423146600,"date":"2015-02-05","index":1733,"close":67.95,"high":67.95,"low":66.47,"open":66.81,"volume":16565600},{"timestamp":1423233000,"date":"2015-02-06","index":1734,"close":66.86,"high":68.11,"low":66.51,"open":67.94,"volume":11242000},{"timestamp":1423492200,"date":"2015-02-09","index":1735,"close":66.36,"high":67.08,"low":66.32,"open":66.85,"volume":7834400},{"timestamp":1423578600,"date":"2015-02-10","index":1736,"close":66.14,"high":66.97,"low":65.91,"open":66.69,"volume":9396800},{"timestamp":1423665000,"date":"2015-02-11","index":1737,"close":66.5,"high":66.57,"low":66.06,"open":66.25,"volume":8795600},{"timestamp":1423751400,"date":"2015-02-12","index":1738,"close":67.73,"high":67.73,"low":66.76,"open":66.9,"volume":11641600}]},{"date":"2014-10-29","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1413293400,"date":"2014-10-14","index":1655,"close":50.68,"high":51.47,"low":50.61,"open":51.1,"volume":14018000},{"timestamp":1413379800,"date":"2014-10-15","index":1656,"close":50.06,"high":50.49,"low":49.24,"open":50.22,"volume":19668000},{"timestamp":1413466200,"date":"2014-10-16","index":1657,"close":50.75,"high":50.8,"low":48.8,"open":49.27,"volume":15625600},{"timestamp":1413552600,"date":"2014-10-17","index":1658,"close":51.5,"high":51.64,"low":50.89,"open":51.21,"volume":12731600},{"timestamp":1413811800,"date":"2014-10-20","index":1659,"close":51.96,"high":52.05,"low":51.28,"open":51.38,"volume":7628000},{"timestamp":1413898200,"date":"2014-10-21","index":1660,"close":53.33,"high":53.35,"low":51.97,"open":52.44,"volume":12986000},{"timestamp":1413984600,"date":"2014-10-22","index":1661,"close":52.73,"high":53.49,"low":52.69,"open":53.32,"volume":11042000},{"timestamp":1414071000,"date":"2014-10-23","index":1662,"close":53.57,"high":53.97,"low":53.17,"open":53.47,"volume":9729600},{"timestamp":1414157400,"date":"2014-10-24","index":1663,"close":53.37,"high":53.54,"low":52.97,"open":53.41,"volume":10896000},{"timestamp":1414416600,"date":"2014-10-27","index":1664,"close":53.35,"high":53.68,"low":53.05,"open":53.26,"volume":6658800},{"timestamp":1414503000,"date":"2014-10-28","index":1665,"close":54.18,"high":54.22,"low":53.51,"open":53.65,"volume":10497600}],"post":[{"timestamp":1414589400,"date":"2014-10-29","index":1666,"close":53.67,"high":54.6,"low":53.44,"open":54.08,"volume":16095200},{"timestamp":1414675800,"date":"2014-10-30","index":1667,"close":59.16,"high":59.82,"low":57.01,"open":57.13,"volume":50857600},{"timestamp":1414762200,"date":"2014-10-31","index":1668,"close":60.36,"high":60.63,"low":59.32,"open":59.32,"volume":24956000},{"timestamp":1415025000,"date":"2014-11-03","index":1669,"close":60.38,"high":60.8,"low":59.75,"open":60.24,"volume":12716000},{"timestamp":1415111400,"date":"2014-11-04","index":1670,"close":60.74,"high":60.75,"low":59.78,"open":59.91,"volume":16644400},{"timestamp":1415197800,"date":"2014-11-05","index":1671,"close":62.38,"high":63.08,"low":61,"open":61.04,"volume":21939600},{"timestamp":1415284200,"date":"2014-11-06","index":1672,"close":62.52,"high":62.72,"low":61.88,"open":62.38,"volume":13212000},{"timestamp":1415370600,"date":"2014-11-07","index":1673,"close":63.11,"high":63.11,"low":62.26,"open":62.53,"volume":9507600},{"timestamp":1415629800,"date":"2014-11-10","index":1674,"close":62.55,"high":63.1,"low":62.13,"open":62.99,"volume":13145200},{"timestamp":1415716200,"date":"2014-11-11","index":1675,"close":62.43,"high":62.47,"low":62.04,"open":62.29,"volume":8467600},{"timestamp":1415802600,"date":"2014-11-12","index":1676,"close":62.99,"high":63.04,"low":62.08,"open":62.21,"volume":10897200}]},{"date":"2014-07-24","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1404912600,"date":"2014-07-09","index":1587,"close":54.04,"high":54.07,"low":53.63,"open":53.88,"volume":5177200},{"timestamp":1404999000,"date":"2014-07-10","index":1588,"close":53.88,"high":54.22,"low":53.17,"open":53.45,"volume":8536800},{"timestamp":1405085400,"date":"2014-07-11","index":1589,"close":54.25,"high":54.26,"low":53.59,"open":53.99,"volume":5696800},{"timestamp":1405344600,"date":"2014-07-14","index":1590,"close":55.26,"high":55.59,"low":54.41,"open":54.69,"volume":13716400},{"timestamp":1405431000,"date":"2014-07-15","index":1591,"close":55.44,"high":56.19,"low":55.22,"open":55.42,"volume":10900800},{"timestamp":1405517400,"date":"2014-07-16","index":1592,"close":55.67,"high":55.79,"low":55.27,"open":55.74,"volume":8853200},{"timestamp":1405603800,"date":"2014-07-17","index":1593,"close":54.47,"high":55.5,"low":54.46,"open":55.49,"volume":9806000},{"timestamp":1405690200,"date":"2014-07-18","index":1594,"close":55.05,"high":55.47,"low":54.73,"open":54.79,"volume":11068000},{"timestamp":1405949400,"date":"2014-07-21","index":1595,"close":54.81,"high":55.03,"low":54.63,"open":54.88,"volume":6168400},{"timestamp":1406035800,"date":"2014-07-22","index":1596,"close":55.31,"high":55.65,"low":55.15,"open":55.23,"volume":7699200},{"timestamp":1406122200,"date":"2014-07-23","index":1597,"close":55.3,"high":55.63,"low":55.17,"open":55.37,"volume":8189200}],"post":[{"timestamp":1406208600,"date":"2014-07-24","index":1598,"close":55.69,"high":55.96,"low":55.46,"open":55.85,"volume":11947600},{"timestamp":1406295000,"date":"2014-07-25","index":1599,"close":53.69,"high":54.17,"low":52.83,"open":53.53,"volume":27530400},{"timestamp":1406554200,"date":"2014-07-28","index":1600,"close":53.56,"high":53.74,"low":53.28,"open":53.6,"volume":10401600},{"timestamp":1406640600,"date":"2014-07-29","index":1601,"close":53.38,"high":53.93,"low":53.33,"open":53.6,"volume":10577200},{"timestamp":1406727000,"date":"2014-07-30","index":1602,"close":53.51,"high":53.7,"low":53.36,"open":53.37,"volume":10422800},{"timestamp":1406813400,"date":"2014-07-31","index":1603,"close":52.75,"high":53.34,"low":52.75,"open":53.32,"volume":13874000},{"timestamp":1406899800,"date":"2014-08-01","index":1604,"close":52.95,"high":53.26,"low":52.44,"open":52.47,"volume":14100000},{"timestamp":1407159000,"date":"2014-08-04","index":1605,"close":53.04,"high":53.29,"low":52.88,"open":53.21,"volume":8079600},{"timestamp":1407245400,"date":"2014-08-05","index":1606,"close":52.63,"high":53.1,"low":52.29,"open":52.88,"volume":11151200},{"timestamp":1407331800,"date":"2014-08-06","index":1607,"close":52.67,"high":52.85,"low":52.45,"open":52.49,"volume":7528400},{"timestamp":1407418200,"date":"2014-08-07","index":1608,"close":52.26,"high":52.86,"low":52.15,"open":52.79,"volume":9568000}]},{"date":"2014-04-24","estimated":0.55,"reported":0.55,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":1524,"close":50.65,"high":51.48,"low":50.5,"open":50.71,"volume":21745600},{"timestamp":1397050200,"date":"2014-04-09","index":1525,"close":51.88,"high":51.94,"low":50.65,"open":51.15,"volume":19142800},{"timestamp":1397136600,"date":"2014-04-10","index":1526,"close":50.39,"high":52.27,"low":50.04,"open":52.06,"volume":20403600},{"timestamp":1397223000,"date":"2014-04-11","index":1527,"close":49.16,"high":50,"low":48.71,"open":49.81,"volume":29939600},{"timestamp":1397482200,"date":"2014-04-14","index":1528,"close":50.25,"high":50.49,"low":49.5,"open":49.95,"volume":20925600},{"timestamp":1397568600,"date":"2014-04-15","index":1529,"close":51.01,"high":51.24,"low":49.79,"open":50.96,"volume":19214000},{"timestamp":1397655000,"date":"2014-04-16","index":1530,"close":52.34,"high":52.39,"low":51.37,"open":51.75,"volume":15832800},{"timestamp":1397741400,"date":"2014-04-17","index":1531,"close":51.99,"high":52.88,"low":51.99,"open":52.58,"volume":13364000},{"timestamp":1398087000,"date":"2014-04-21","index":1532,"close":52.28,"high":52.38,"low":52.1,"open":52.24,"volume":10012400},{"timestamp":1398173400,"date":"2014-04-22","index":1533,"close":52.49,"high":52.65,"low":52.13,"open":52.33,"volume":9840000},{"timestamp":1398259800,"date":"2014-04-23","index":1534,"close":52.21,"high":52.58,"low":52,"open":52.58,"volume":8819600}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":1535,"close":52.35,"high":52.63,"low":51.9,"open":52.45,"volume":13547200},{"timestamp":1398432600,"date":"2014-04-25","index":1536,"close":49.73,"high":50.95,"low":49.64,"open":50,"volume":38239200},{"timestamp":1398691800,"date":"2014-04-28","index":1537,"close":50.35,"high":50.48,"low":49.75,"open":49.88,"volume":24263200},{"timestamp":1398778200,"date":"2014-04-29","index":1538,"close":50.67,"high":51.01,"low":50.45,"open":50.47,"volume":12760000},{"timestamp":1398864600,"date":"2014-04-30","index":1539,"close":50.65,"high":50.91,"low":50.47,"open":50.56,"volume":12145600},{"timestamp":1398951000,"date":"2014-05-01","index":1540,"close":51.52,"high":51.83,"low":50.84,"open":51.03,"volume":14273200},{"timestamp":1399037400,"date":"2014-05-02","index":1541,"close":51.1,"high":51.78,"low":51,"open":51.44,"volume":10908800},{"timestamp":1399296600,"date":"2014-05-05","index":1542,"close":51.78,"high":51.97,"low":50.75,"open":50.94,"volume":13792800},{"timestamp":1399383000,"date":"2014-05-06","index":1543,"close":51.34,"high":51.76,"low":51.3,"open":51.67,"volume":10873200},{"timestamp":1399469400,"date":"2014-05-07","index":1544,"close":52.17,"high":52.25,"low":51.11,"open":51.75,"volume":14732000},{"timestamp":1399555800,"date":"2014-05-08","index":1545,"close":52.72,"high":53.03,"low":52.15,"open":52.23,"volume":14613600}]},{"date":"2014-01-30","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1389709800,"date":"2014-01-14","index":1466,"close":55.66,"high":55.66,"low":54.58,"open":54.69,"volume":10851600},{"timestamp":1389796200,"date":"2014-01-15","index":1467,"close":55.94,"high":56.22,"low":55.46,"open":55.71,"volume":11288000},{"timestamp":1389882600,"date":"2014-01-16","index":1468,"close":55.44,"high":55.94,"low":55.32,"open":55.8,"volume":13514000},{"timestamp":1389969000,"date":"2014-01-17","index":1469,"close":58.04,"high":58.06,"low":55.51,"open":55.51,"volume":38344400},{"timestamp":1390314600,"date":"2014-01-21","index":1470,"close":57.98,"high":58.88,"low":57.71,"open":58.6,"volume":19752400},{"timestamp":1390401000,"date":"2014-01-22","index":1471,"close":58.25,"high":58.46,"low":57.92,"open":58.1,"volume":7254400},{"timestamp":1390487400,"date":"2014-01-23","index":1472,"close":57.06,"high":58.08,"low":56.92,"open":57.92,"volume":13662400},{"timestamp":1390573800,"date":"2014-01-24","index":1473,"close":55.31,"high":56.74,"low":55.31,"open":56.6,"volume":16043200},{"timestamp":1390833000,"date":"2014-01-27","index":1474,"close":54.06,"high":55.52,"low":53.78,"open":55.52,"volume":19470800},{"timestamp":1390919400,"date":"2014-01-28","index":1475,"close":55.24,"high":55.59,"low":54.35,"open":54.4,"volume":17852400},{"timestamp":1391005800,"date":"2014-01-29","index":1476,"close":54.28,"high":55.19,"low":54.13,"open":54.78,"volume":16800000}],"post":[{"timestamp":1391092200,"date":"2014-01-30","index":1477,"close":55.22,"high":56.5,"low":54.08,"open":56.44,"volume":20040400},{"timestamp":1391178600,"date":"2014-01-31","index":1478,"close":53.86,"high":54.72,"low":53.78,"open":54.03,"volume":24457200},{"timestamp":1391437800,"date":"2014-02-03","index":1479,"close":53.37,"high":54.46,"low":53.02,"open":54.13,"volume":21662400},{"timestamp":1391524200,"date":"2014-02-04","index":1480,"close":53.63,"high":53.97,"low":52.85,"open":53.54,"volume":14913600},{"timestamp":1391610600,"date":"2014-02-05","index":1481,"close":53.9,"high":54.19,"low":53.28,"open":53.31,"volume":13520800},{"timestamp":1391697000,"date":"2014-02-06","index":1482,"close":54.75,"high":54.75,"low":53.94,"open":54.02,"volume":12721600},{"timestamp":1391783400,"date":"2014-02-07","index":1483,"close":55.44,"high":55.5,"low":54.62,"open":55.05,"volume":12537200},{"timestamp":1392042600,"date":"2014-02-10","index":1484,"close":55.14,"high":55.53,"low":55,"open":55.47,"volume":10316800},{"timestamp":1392129000,"date":"2014-02-11","index":1485,"close":55.58,"high":55.72,"low":55.01,"open":55.28,"volume":9809600},{"timestamp":1392215400,"date":"2014-02-12","index":1486,"close":56.04,"high":56.22,"low":55.72,"open":55.86,"volume":14650800},{"timestamp":1392301800,"date":"2014-02-13","index":1487,"close":56.01,"high":56.19,"low":55.62,"open":55.71,"volume":13158800}]},{"date":"2013-10-30","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1381843800,"date":"2013-10-15","index":1404,"close":47.84,"high":48.6,"low":47.84,"open":48.26,"volume":10567600},{"timestamp":1381930200,"date":"2013-10-16","index":1405,"close":48.91,"high":48.95,"low":47.96,"open":48.1,"volume":10382800},{"timestamp":1382016600,"date":"2013-10-17","index":1406,"close":49.57,"high":49.69,"low":48.87,"open":48.92,"volume":12605200},{"timestamp":1382103000,"date":"2013-10-18","index":1407,"close":50.11,"high":50.25,"low":49.24,"open":49.68,"volume":14387200},{"timestamp":1382362200,"date":"2013-10-21","index":1408,"close":50.01,"high":50.42,"low":49.81,"open":50.26,"volume":11526000},{"timestamp":1382448600,"date":"2013-10-22","index":1409,"close":49.99,"high":50.67,"low":49.88,"open":50.01,"volume":12202800},{"timestamp":1382535000,"date":"2013-10-23","index":1410,"close":49.72,"high":49.78,"low":49.29,"open":49.67,"volume":7476400},{"timestamp":1382621400,"date":"2013-10-24","index":1411,"close":50.73,"high":50.85,"low":49.9,"open":49.97,"volume":8885600},{"timestamp":1382707800,"date":"2013-10-25","index":1412,"close":50.76,"high":50.97,"low":50.38,"open":50.94,"volume":11014400},{"timestamp":1382967000,"date":"2013-10-28","index":1413,"close":50.77,"high":51.13,"low":50.61,"open":50.89,"volume":6854400},{"timestamp":1383053400,"date":"2013-10-29","index":1414,"close":51.06,"high":51.31,"low":50.87,"open":50.87,"volume":8599600}],"post":[{"timestamp":1383139800,"date":"2013-10-30","index":1415,"close":50.96,"high":51.22,"low":50.41,"open":51.22,"volume":11946400},{"timestamp":1383226200,"date":"2013-10-31","index":1416,"close":49.17,"high":49.72,"low":48.56,"open":49.26,"volume":24035200},{"timestamp":1383312600,"date":"2013-11-01","index":1417,"close":49.79,"high":50.24,"low":49.63,"open":49.74,"volume":13233600},{"timestamp":1383575400,"date":"2013-11-04","index":1418,"close":49.1,"high":50,"low":49.05,"open":49.92,"volume":11089200},{"timestamp":1383661800,"date":"2013-11-05","index":1419,"close":49.34,"high":49.49,"low":48.75,"open":48.85,"volume":11058000},{"timestamp":1383748200,"date":"2013-11-06","index":1420,"close":49.76,"high":50.05,"low":49.35,"open":49.69,"volume":8878800},{"timestamp":1383834600,"date":"2013-11-07","index":1421,"close":49.03,"high":50.09,"low":49.03,"open":49.99,"volume":10832400},{"timestamp":1383921000,"date":"2013-11-08","index":1422,"close":49.57,"high":49.62,"low":48.94,"open":48.94,"volume":11462400},{"timestamp":1384180200,"date":"2013-11-11","index":1423,"close":49.82,"high":49.92,"low":49.56,"open":49.66,"volume":8385200},{"timestamp":1384266600,"date":"2013-11-12","index":1424,"close":49.57,"high":49.79,"low":49.21,"open":49.7,"volume":9016400},{"timestamp":1384353000,"date":"2013-11-13","index":1425,"close":49.94,"high":49.94,"low":49.13,"open":49.16,"volume":8181600}]},{"date":"2013-07-24","estimated":0.45,"reported":0.47,"pre":[{"timestamp":1373376600,"date":"2013-07-09","index":1335,"close":46.8,"high":47.38,"low":46.65,"open":47.24,"volume":23330400},{"timestamp":1373463000,"date":"2013-07-10","index":1336,"close":46.67,"high":46.95,"low":46.45,"open":46.84,"volume":15523200},{"timestamp":1373549400,"date":"2013-07-11","index":1337,"close":47.49,"high":47.51,"low":46.88,"open":47.33,"volume":14235200},{"timestamp":1373635800,"date":"2013-07-12","index":1338,"close":47.68,"high":47.68,"low":47.29,"open":47.47,"volume":7782800},{"timestamp":1373895000,"date":"2013-07-15","index":1339,"close":47.56,"high":47.96,"low":47.45,"open":47.88,"volume":14529200},{"timestamp":1373981400,"date":"2013-07-16","index":1340,"close":47.35,"high":47.68,"low":47.17,"open":47.55,"volume":7515200},{"timestamp":1374067800,"date":"2013-07-17","index":1341,"close":47.41,"high":47.49,"low":47.03,"open":47.11,"volume":11118000},{"timestamp":1374154200,"date":"2013-07-18","index":1342,"close":47.75,"high":47.85,"low":47.49,"open":47.55,"volume":5938400},{"timestamp":1374240600,"date":"2013-07-19","index":1343,"close":47.48,"high":48,"low":47.35,"open":47.77,"volume":9048400},{"timestamp":1374499800,"date":"2013-07-22","index":1344,"close":47.81,"high":47.83,"low":47.31,"open":47.55,"volume":7930400},{"timestamp":1374586200,"date":"2013-07-23","index":1345,"close":47.15,"high":47.87,"low":47.13,"open":47.68,"volume":11710800}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":1346,"close":46.69,"high":47.46,"low":46.42,"open":47.45,"volume":13993600},{"timestamp":1374759000,"date":"2013-07-25","index":1347,"close":48.65,"high":49,"low":47.75,"open":47.75,"volume":21923200},{"timestamp":1374845400,"date":"2013-07-26","index":1348,"close":48.3,"high":48.65,"low":47.96,"open":48.5,"volume":8709200},{"timestamp":1375104600,"date":"2013-07-29","index":1349,"close":47.99,"high":48.37,"low":47.81,"open":48.22,"volume":5776400},{"timestamp":1375191000,"date":"2013-07-30","index":1350,"close":47.86,"high":48.3,"low":47.79,"open":48.17,"volume":13911200},{"timestamp":1375277400,"date":"2013-07-31","index":1351,"close":44.25,"high":48.72,"low":42.75,"open":48.44,"volume":90073600},{"timestamp":1375363800,"date":"2013-08-01","index":1352,"close":44.79,"high":45.44,"low":43.32,"open":45.44,"volume":74287200},{"timestamp":1375450200,"date":"2013-08-02","index":1353,"close":46,"high":46.02,"low":45.21,"open":45.4,"volume":21698400},{"timestamp":1375709400,"date":"2013-08-05","index":1354,"close":46.13,"high":46.28,"low":45.7,"open":46,"volume":11479600},{"timestamp":1375795800,"date":"2013-08-06","index":1355,"close":45.72,"high":46.08,"low":45.21,"open":46.05,"volume":19986800},{"timestamp":1375882200,"date":"2013-08-07","index":1356,"close":45.35,"high":45.5,"low":44.97,"open":45.35,"volume":15556400}]},{"date":"2013-05-01","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1366119000,"date":"2013-04-16","index":1277,"close":41.18,"high":41.2,"low":40.63,"open":40.66,"volume":10092000},{"timestamp":1366205400,"date":"2013-04-17","index":1278,"close":40.56,"high":41.01,"low":40.49,"open":40.94,"volume":9543600},{"timestamp":1366291800,"date":"2013-04-18","index":1279,"close":40.35,"high":40.85,"low":40.32,"open":40.65,"volume":21010800},{"timestamp":1366378200,"date":"2013-04-19","index":1280,"close":40.99,"high":41.03,"low":40.44,"open":40.52,"volume":7620400},{"timestamp":1366637400,"date":"2013-04-22","index":1281,"close":40.88,"high":41.09,"low":40.62,"open":40.89,"volume":5403600},{"timestamp":1366723800,"date":"2013-04-23","index":1282,"close":41.42,"high":41.42,"low":40.88,"open":41.07,"volume":6324000},{"timestamp":1366810200,"date":"2013-04-24","index":1283,"close":41.76,"high":41.89,"low":41.4,"open":41.42,"volume":7447200},{"timestamp":1366896600,"date":"2013-04-25","index":1284,"close":42.19,"high":42.62,"low":41.86,"open":41.98,"volume":9322800},{"timestamp":1366983000,"date":"2013-04-26","index":1285,"close":41.81,"high":42.4,"low":41.78,"open":42.19,"volume":6127200},{"timestamp":1367242200,"date":"2013-04-29","index":1286,"close":41.97,"high":42.13,"low":41.79,"open":41.93,"volume":10694400},{"timestamp":1367328600,"date":"2013-04-30","index":1287,"close":42.12,"high":42.47,"low":42.01,"open":42.15,"volume":12161600}],"post":[{"timestamp":1367415000,"date":"2013-05-01","index":1288,"close":41.51,"high":42.06,"low":40.9,"open":41.75,"volume":12252400},{"timestamp":1367501400,"date":"2013-05-02","index":1289,"close":43.85,"high":44.92,"low":42.5,"open":42.5,"volume":30677200},{"timestamp":1367587800,"date":"2013-05-03","index":1290,"close":44.88,"high":45.21,"low":44.11,"open":44.24,"volume":15026400},{"timestamp":1367847000,"date":"2013-05-06","index":1291,"close":44.72,"high":45.19,"low":44.53,"open":44.83,"volume":13084000},{"timestamp":1367933400,"date":"2013-05-07","index":1292,"close":44.95,"high":44.97,"low":44.31,"open":44.87,"volume":11876400},{"timestamp":1368019800,"date":"2013-05-08","index":1293,"close":44.81,"high":44.88,"low":44.42,"open":44.87,"volume":14449200},{"timestamp":1368106200,"date":"2013-05-09","index":1294,"close":44.65,"high":44.97,"low":44.56,"open":44.81,"volume":11501200},{"timestamp":1368192600,"date":"2013-05-10","index":1295,"close":44.69,"high":44.76,"low":44.39,"open":44.67,"volume":13837600},{"timestamp":1368451800,"date":"2013-05-13","index":1296,"close":44.73,"high":45.11,"low":44.53,"open":44.65,"volume":12480000},{"timestamp":1368538200,"date":"2013-05-14","index":1297,"close":45.08,"high":45.37,"low":44.66,"open":44.74,"volume":16074800},{"timestamp":1368624600,"date":"2013-05-15","index":1298,"close":45.44,"high":45.45,"low":44.92,"open":45,"volume":13624400}]},{"date":"2013-02-06","estimated":0.45,"reported":0.46,"pre":[{"timestamp":1358865000,"date":"2013-01-22","index":1219,"close":39.76,"high":39.92,"low":39.44,"open":39.67,"volume":6918000},{"timestamp":1358951400,"date":"2013-01-23","index":1220,"close":39.76,"high":39.99,"low":39.52,"open":39.57,"volume":7108800},{"timestamp":1359037800,"date":"2013-01-24","index":1221,"close":39.89,"high":40.04,"low":39.72,"open":39.83,"volume":6794000},{"timestamp":1359124200,"date":"2013-01-25","index":1222,"close":39.96,"high":40.03,"low":39.76,"open":39.98,"volume":6701600},{"timestamp":1359383400,"date":"2013-01-28","index":1223,"close":39.09,"high":40.15,"low":39.08,"open":40.07,"volume":13532000},{"timestamp":1359469800,"date":"2013-01-29","index":1224,"close":39.17,"high":39.27,"low":38.78,"open":38.94,"volume":11664000},{"timestamp":1359556200,"date":"2013-01-30","index":1225,"close":38.75,"high":39.77,"low":38.69,"open":39.25,"volume":18708000},{"timestamp":1359642600,"date":"2013-01-31","index":1226,"close":39.48,"high":39.88,"low":39.09,"open":39.75,"volume":16685600},{"timestamp":1359729000,"date":"2013-02-01","index":1227,"close":39.64,"high":39.87,"low":39.34,"open":39.75,"volume":12738400},{"timestamp":1359988200,"date":"2013-02-04","index":1228,"close":39.16,"high":39.6,"low":39.14,"open":39.44,"volume":10532000},{"timestamp":1360074600,"date":"2013-02-05","index":1229,"close":39.88,"high":39.9,"low":39.2,"open":39.4,"volume":11105200}],"post":[{"timestamp":1360161000,"date":"2013-02-06","index":1230,"close":40.21,"high":40.22,"low":39.65,"open":39.81,"volume":15056800},{"timestamp":1360247400,"date":"2013-02-07","index":1231,"close":39.26,"high":39.95,"low":39.24,"open":39.74,"volume":20182800},{"timestamp":1360333800,"date":"2013-02-08","index":1232,"close":39.45,"high":39.74,"low":39.28,"open":39.35,"volume":12914000},{"timestamp":1360593000,"date":"2013-02-11","index":1233,"close":39.08,"high":39.54,"low":38.99,"open":39.4,"volume":11032400},{"timestamp":1360679400,"date":"2013-02-12","index":1234,"close":39.2,"high":39.42,"low":39.1,"open":39.21,"volume":9805600},{"timestamp":1360765800,"date":"2013-02-13","index":1235,"close":38.69,"high":39.35,"low":38.53,"open":39.11,"volume":13917600},{"timestamp":1360852200,"date":"2013-02-14","index":1236,"close":38.99,"high":39.16,"low":38.58,"open":38.65,"volume":12760000},{"timestamp":1360938600,"date":"2013-02-15","index":1237,"close":39.5,"high":39.52,"low":38.94,"open":39.09,"volume":17884400},{"timestamp":1361284200,"date":"2013-02-19","index":1238,"close":39.4,"high":39.7,"low":39.17,"open":39.5,"volume":13210000},{"timestamp":1361370600,"date":"2013-02-20","index":1239,"close":38.85,"high":39.4,"low":38.8,"open":39.28,"volume":15688800},{"timestamp":1361457000,"date":"2013-02-21","index":1240,"close":39.36,"high":39.57,"low":38.7,"open":38.78,"volume":14220800}]},{"date":"2012-10-31","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1350048600,"date":"2012-10-12","index":1153,"close":34.78,"high":35,"low":34.61,"open":34.84,"volume":8116000},{"timestamp":1350307800,"date":"2012-10-15","index":1154,"close":34.97,"high":35.06,"low":34.65,"open":34.84,"volume":9694400},{"timestamp":1350394200,"date":"2012-10-16","index":1155,"close":35.29,"high":35.44,"low":35.01,"open":35.05,"volume":8324400},{"timestamp":1350480600,"date":"2012-10-17","index":1156,"close":35.64,"high":35.69,"low":35.2,"open":35.29,"volume":10126000},{"timestamp":1350567000,"date":"2012-10-18","index":1157,"close":35.47,"high":35.78,"low":35.28,"open":35.59,"volume":11241600},{"timestamp":1350653400,"date":"2012-10-19","index":1158,"close":34.99,"high":35.59,"low":34.94,"open":35.58,"volume":10134400},{"timestamp":1350912600,"date":"2012-10-22","index":1159,"close":34.75,"high":35.01,"low":34.51,"open":34.95,"volume":9782800},{"timestamp":1350999000,"date":"2012-10-23","index":1160,"close":34.16,"high":34.49,"low":33.98,"open":34.49,"volume":11923200},{"timestamp":1351085400,"date":"2012-10-24","index":1161,"close":34.12,"high":34.59,"low":34.11,"open":34.38,"volume":11478000},{"timestamp":1351171800,"date":"2012-10-25","index":1162,"close":34.39,"high":34.67,"low":34.13,"open":34.46,"volume":15875600},{"timestamp":1351258200,"date":"2012-10-26","index":1163,"close":34.58,"high":34.72,"low":34.22,"open":34.46,"volume":12148800}],"post":[{"timestamp":1351690200,"date":"2012-10-31","index":1164,"close":34.69,"high":34.99,"low":34.35,"open":34.4,"volume":14271200},{"timestamp":1351776600,"date":"2012-11-01","index":1165,"close":35.97,"high":36.09,"low":35.08,"open":35.21,"volume":21310000},{"timestamp":1351863000,"date":"2012-11-02","index":1166,"close":35.85,"high":36.6,"low":35.85,"open":36.01,"volume":18498000},{"timestamp":1352125800,"date":"2012-11-05","index":1167,"close":35.38,"high":35.97,"low":35.31,"open":35.69,"volume":13864000},{"timestamp":1352212200,"date":"2012-11-06","index":1168,"close":35.97,"high":36.21,"low":35.47,"open":35.62,"volume":9089200},{"timestamp":1352298600,"date":"2012-11-07","index":1169,"close":35.64,"high":35.9,"low":35.38,"open":35.63,"volume":10431600},{"timestamp":1352385000,"date":"2012-11-08","index":1170,"close":35.51,"high":35.81,"low":35.47,"open":35.54,"volume":10133200},{"timestamp":1352471400,"date":"2012-11-09","index":1171,"close":35.73,"high":35.95,"low":35.07,"open":35.23,"volume":11799600},{"timestamp":1352730600,"date":"2012-11-12","index":1172,"close":35.81,"high":35.94,"low":35.51,"open":35.51,"volume":8943600},{"timestamp":1352817000,"date":"2012-11-13","index":1173,"close":35.61,"high":36.2,"low":35.61,"open":35.65,"volume":10149200},{"timestamp":1352903400,"date":"2012-11-14","index":1174,"close":34.99,"high":35.81,"low":34.91,"open":35.65,"volume":13608000}]},{"date":"2012-07-25","estimated":0.36,"reported":0.39,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":1086,"close":30.57,"high":31.19,"low":30.45,"open":31.08,"volume":18204000},{"timestamp":1342013400,"date":"2012-07-11","index":1087,"close":30.18,"high":30.56,"low":29.9,"open":30.48,"volume":11644000},{"timestamp":1342099800,"date":"2012-07-12","index":1088,"close":30.66,"high":30.86,"low":29.77,"open":29.78,"volume":15067600},{"timestamp":1342186200,"date":"2012-07-13","index":1089,"close":31.02,"high":31.16,"low":30.54,"open":30.63,"volume":12112800},{"timestamp":1342445400,"date":"2012-07-16","index":1090,"close":31.79,"high":32.75,"low":31.47,"open":32.05,"volume":30607600},{"timestamp":1342531800,"date":"2012-07-17","index":1091,"close":32.06,"high":32.06,"low":31.51,"open":32.03,"volume":10766800},{"timestamp":1342618200,"date":"2012-07-18","index":1092,"close":31.95,"high":32.2,"low":31.85,"open":31.88,"volume":11903600},{"timestamp":1342704600,"date":"2012-07-19","index":1093,"close":31.35,"high":32.16,"low":31.33,"open":32.08,"volume":13832400},{"timestamp":1342791000,"date":"2012-07-20","index":1094,"close":31.44,"high":31.55,"low":30.91,"open":31.15,"volume":11816800},{"timestamp":1343050200,"date":"2012-07-23","index":1095,"close":31.12,"high":31.26,"low":30.81,"open":31.01,"volume":11391200},{"timestamp":1343136600,"date":"2012-07-24","index":1096,"close":30.66,"high":31.19,"low":30.32,"open":31.13,"volume":13504000}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":1097,"close":30.55,"high":31.02,"low":30.39,"open":30.84,"volume":15305200},{"timestamp":1343309400,"date":"2012-07-26","index":1098,"close":31.69,"high":32.05,"low":31.05,"open":31.24,"volume":21036000},{"timestamp":1343395800,"date":"2012-07-27","index":1099,"close":32.28,"high":32.38,"low":31.42,"open":31.73,"volume":13937600},{"timestamp":1343655000,"date":"2012-07-30","index":1100,"close":32.71,"high":33.09,"low":32.18,"open":32.21,"volume":12652800},{"timestamp":1343741400,"date":"2012-07-31","index":1101,"close":32.27,"high":32.67,"low":32.13,"open":32.61,"volume":8961600},{"timestamp":1343827800,"date":"2012-08-01","index":1102,"close":31.86,"high":32.35,"low":31.75,"open":32.13,"volume":11612000},{"timestamp":1343914200,"date":"2012-08-02","index":1103,"close":32.32,"high":32.32,"low":31.55,"open":31.7,"volume":11112400},{"timestamp":1344000600,"date":"2012-08-03","index":1104,"close":32.74,"high":32.88,"low":32.22,"open":32.59,"volume":12934400},{"timestamp":1344259800,"date":"2012-08-06","index":1105,"close":32.76,"high":33.15,"low":32.65,"open":32.75,"volume":9227600},{"timestamp":1344346200,"date":"2012-08-07","index":1106,"close":32.6,"high":32.86,"low":32.33,"open":32.71,"volume":13179200},{"timestamp":1344432600,"date":"2012-08-08","index":1107,"close":32.79,"high":32.88,"low":32.6,"open":32.69,"volume":7962800}]},{"date":"2012-05-02","estimated":0.38,"reported":0.4,"pre":[{"timestamp":1334669400,"date":"2012-04-17","index":1028,"close":30.52,"high":30.63,"low":30.31,"open":30.41,"volume":10328800},{"timestamp":1334755800,"date":"2012-04-18","index":1029,"close":30.44,"high":30.62,"low":30.33,"open":30.4,"volume":8480000},{"timestamp":1334842200,"date":"2012-04-19","index":1030,"close":30.3,"high":30.57,"low":30.13,"open":30.32,"volume":8522400},{"timestamp":1334928600,"date":"2012-04-20","index":1031,"close":30.25,"high":30.54,"low":30.15,"open":30.45,"volume":7841200},{"timestamp":1335187800,"date":"2012-04-23","index":1032,"close":29.52,"high":30.2,"low":29.12,"open":30.06,"volume":17347200},{"timestamp":1335274200,"date":"2012-04-24","index":1033,"close":29.73,"high":29.81,"low":29.37,"open":29.59,"volume":9430800},{"timestamp":1335360600,"date":"2012-04-25","index":1034,"close":30.45,"high":30.6,"low":29.89,"open":29.93,"volume":12150800},{"timestamp":1335447000,"date":"2012-04-26","index":1035,"close":30.8,"high":30.88,"low":30.38,"open":30.47,"volume":11107600},{"timestamp":1335533400,"date":"2012-04-27","index":1036,"close":30.88,"high":31.05,"low":30.72,"open":30.93,"volume":9787200},{"timestamp":1335792600,"date":"2012-04-30","index":1037,"close":30.75,"high":31.04,"low":30.58,"open":31.03,"volume":9375200},{"timestamp":1335879000,"date":"2012-05-01","index":1038,"close":30.77,"high":31.34,"low":30.76,"open":30.87,"volume":17178000}],"post":[{"timestamp":1335965400,"date":"2012-05-02","index":1039,"close":30.55,"high":30.8,"low":30.17,"open":30.4,"volume":25366800},{"timestamp":1336051800,"date":"2012-05-03","index":1040,"close":29.1,"high":30.63,"low":28.84,"open":30.5,"volume":47838000},{"timestamp":1336138200,"date":"2012-05-04","index":1041,"close":29.45,"high":29.72,"low":28.83,"open":29.06,"volume":23403600},{"timestamp":1336397400,"date":"2012-05-07","index":1042,"close":29.63,"high":29.77,"low":29.24,"open":29.24,"volume":13476800},{"timestamp":1336483800,"date":"2012-05-08","index":1043,"close":29.53,"high":29.77,"low":29.04,"open":29.52,"volume":14596800},{"timestamp":1336570200,"date":"2012-05-09","index":1044,"close":29.35,"high":29.75,"low":29.14,"open":29.33,"volume":17672800},{"timestamp":1336656600,"date":"2012-05-10","index":1045,"close":29.54,"high":29.87,"low":29.41,"open":29.58,"volume":13468000},{"timestamp":1336743000,"date":"2012-05-11","index":1046,"close":29.48,"high":29.74,"low":29.32,"open":29.34,"volume":8139600},{"timestamp":1337002200,"date":"2012-05-14","index":1047,"close":29.18,"high":29.59,"low":28.96,"open":29.21,"volume":16246400},{"timestamp":1337088600,"date":"2012-05-15","index":1048,"close":29.15,"high":29.48,"low":29.11,"open":29.11,"volume":12589200},{"timestamp":1337175000,"date":"2012-05-16","index":1049,"close":29.38,"high":29.55,"low":29.08,"open":29.2,"volume":17339600}]},{"date":"2012-02-08","estimated":0.36,"reported":0.37,"pre":[{"timestamp":1327415400,"date":"2012-01-24","index":970,"close":25.25,"high":25.32,"low":24.75,"open":24.76,"volume":12140800},{"timestamp":1327501800,"date":"2012-01-25","index":971,"close":25.14,"high":25.24,"low":24.95,"open":25.15,"volume":15088400},{"timestamp":1327588200,"date":"2012-01-26","index":972,"close":25.22,"high":25.54,"low":25,"open":25.18,"volume":13939200},{"timestamp":1327674600,"date":"2012-01-27","index":973,"close":25.26,"high":25.38,"low":24.98,"open":25.1,"volume":11362800},{"timestamp":1327933800,"date":"2012-01-30","index":974,"close":24.97,"high":25.13,"low":24.88,"open":25.03,"volume":12476000},{"timestamp":1328020200,"date":"2012-01-31","index":975,"close":25.16,"high":25.19,"low":24.96,"open":25.12,"volume":13240400},{"timestamp":1328106600,"date":"2012-02-01","index":976,"close":25.63,"high":25.67,"low":25.15,"open":25.3,"volume":15376800},{"timestamp":1328193000,"date":"2012-02-02","index":977,"close":26.51,"high":26.78,"low":25.9,"open":25.94,"volume":33740400},{"timestamp":1328279400,"date":"2012-02-03","index":978,"close":26.76,"high":26.95,"low":26.65,"open":26.7,"volume":16533200},{"timestamp":1328538600,"date":"2012-02-06","index":979,"close":26.84,"high":27.07,"low":26.7,"open":26.74,"volume":13349600},{"timestamp":1328625000,"date":"2012-02-07","index":980,"close":26.75,"high":26.89,"low":26.51,"open":26.86,"volume":13045600}],"post":[{"timestamp":1328711400,"date":"2012-02-08","index":981,"close":27.09,"high":27.16,"low":26.75,"open":26.94,"volume":22742000},{"timestamp":1328797800,"date":"2012-02-09","index":982,"close":28.1,"high":28.73,"low":28.01,"open":28.26,"volume":39601200},{"timestamp":1328884200,"date":"2012-02-10","index":983,"close":28.48,"high":28.5,"low":27.85,"open":27.95,"volume":21888800},{"timestamp":1329143400,"date":"2012-02-13","index":984,"close":28.18,"high":28.79,"low":28.09,"open":28.56,"volume":22078400},{"timestamp":1329229800,"date":"2012-02-14","index":985,"close":28.81,"high":28.81,"low":28.02,"open":28.03,"volume":17960800},{"timestamp":1329316200,"date":"2012-02-15","index":986,"close":28.77,"high":29.29,"low":28.66,"open":29.06,"volume":21701200},{"timestamp":1329402600,"date":"2012-02-16","index":987,"close":28.45,"high":28.93,"low":28.4,"open":28.86,"volume":15971600},{"timestamp":1329489000,"date":"2012-02-17","index":988,"close":28.75,"high":28.81,"low":28.45,"open":28.6,"volume":15512800},{"timestamp":1329834600,"date":"2012-02-21","index":989,"close":28.55,"high":29,"low":28.46,"open":28.82,"volume":10819600},{"timestamp":1329921000,"date":"2012-02-22","index":990,"close":29.09,"high":29.19,"low":28.33,"open":28.45,"volume":14381200},{"timestamp":1330007400,"date":"2012-02-23","index":991,"close":29.12,"high":29.2,"low":28.92,"open":29.09,"volume":10890800}]},{"date":"2011-10-26","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1318339800,"date":"2011-10-11","index":899,"close":22.63,"high":22.72,"low":22.11,"open":22.18,"volume":17626800},{"timestamp":1318426200,"date":"2011-10-12","index":900,"close":22.79,"high":23.08,"low":22.68,"open":22.75,"volume":19065200},{"timestamp":1318512600,"date":"2011-10-13","index":901,"close":23.15,"high":23.23,"low":22.61,"open":22.63,"volume":13193600},{"timestamp":1318599000,"date":"2011-10-14","index":902,"close":23.48,"high":23.66,"low":23.29,"open":23.35,"volume":15800400},{"timestamp":1318858200,"date":"2011-10-17","index":903,"close":22.8,"high":23.48,"low":22.76,"open":23.28,"volume":13842800},{"timestamp":1318944600,"date":"2011-10-18","index":904,"close":23.48,"high":23.63,"low":22.65,"open":22.78,"volume":14400000},{"timestamp":1319031000,"date":"2011-10-19","index":905,"close":22.52,"high":23.62,"low":22.47,"open":23.55,"volume":21662400},{"timestamp":1319117400,"date":"2011-10-20","index":906,"close":22.84,"high":22.99,"low":22.57,"open":22.7,"volume":17646400},{"timestamp":1319203800,"date":"2011-10-21","index":907,"close":23.36,"high":23.36,"low":22.98,"open":23.12,"volume":14128800},{"timestamp":1319463000,"date":"2011-10-24","index":908,"close":23.55,"high":23.6,"low":23.3,"open":23.32,"volume":12138400},{"timestamp":1319549400,"date":"2011-10-25","index":909,"close":22.67,"high":23.41,"low":22.64,"open":23.38,"volume":16824000}],"post":[{"timestamp":1319635800,"date":"2011-10-26","index":910,"close":23,"high":23.18,"low":22.4,"open":23.03,"volume":26746400},{"timestamp":1319722200,"date":"2011-10-27","index":911,"close":23.6,"high":23.62,"low":22.65,"open":22.75,"volume":41568000},{"timestamp":1319808600,"date":"2011-10-28","index":912,"close":23.77,"high":23.94,"low":23.31,"open":23.31,"volume":23299600},{"timestamp":1320067800,"date":"2011-10-31","index":913,"close":23.32,"high":23.97,"low":23.31,"open":23.57,"volume":17826000},{"timestamp":1320154200,"date":"2011-11-01","index":914,"close":22.51,"high":23.11,"low":22.5,"open":22.79,"volume":30528400},{"timestamp":1320240600,"date":"2011-11-02","index":915,"close":22.88,"high":23.5,"low":22.78,"open":23.26,"volume":24565200},{"timestamp":1320327000,"date":"2011-11-03","index":916,"close":23.3,"high":23.45,"low":22.57,"open":23.01,"volume":18410800},{"timestamp":1320413400,"date":"2011-11-04","index":917,"close":23.16,"high":23.41,"low":22.91,"open":23.08,"volume":13608400},{"timestamp":1320676200,"date":"2011-11-07","index":918,"close":23.24,"high":23.33,"low":22.88,"open":23.2,"volume":9647200},{"timestamp":1320762600,"date":"2011-11-08","index":919,"close":23.64,"high":23.67,"low":23.35,"open":23.36,"volume":19602000},{"timestamp":1320849000,"date":"2011-11-09","index":920,"close":23.28,"high":23.52,"low":23.07,"open":23.07,"volume":19594800}]},{"date":"2011-07-27","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1310477400,"date":"2011-07-12","index":835,"close":21.92,"high":22.2,"low":21.9,"open":22,"volume":18421200},{"timestamp":1310563800,"date":"2011-07-13","index":836,"close":22.18,"high":22.49,"low":22,"open":22.03,"volume":18855600},{"timestamp":1310650200,"date":"2011-07-14","index":837,"close":21.99,"high":22.35,"low":21.94,"open":22.06,"volume":17211600},{"timestamp":1310736600,"date":"2011-07-15","index":838,"close":22.19,"high":22.22,"low":21.93,"open":22.17,"volume":15998000},{"timestamp":1310995800,"date":"2011-07-18","index":839,"close":22.02,"high":22.23,"low":21.93,"open":22.08,"volume":13515200},{"timestamp":1311082200,"date":"2011-07-19","index":840,"close":22.3,"high":22.32,"low":22.05,"open":22.12,"volume":21594800},{"timestamp":1311168600,"date":"2011-07-20","index":841,"close":22.16,"high":22.37,"low":22.06,"open":22.37,"volume":9474400},{"timestamp":1311255000,"date":"2011-07-21","index":842,"close":22.01,"high":22.59,"low":22.01,"open":22.26,"volume":21060400},{"timestamp":1311341400,"date":"2011-07-22","index":843,"close":22.38,"high":22.44,"low":22.02,"open":22.02,"volume":9035200},{"timestamp":1311600600,"date":"2011-07-25","index":844,"close":22.27,"high":22.56,"low":22.09,"open":22.16,"volume":13357200},{"timestamp":1311687000,"date":"2011-07-26","index":845,"close":22.3,"high":22.5,"low":22.17,"open":22.25,"volume":10704000}],"post":[{"timestamp":1311773400,"date":"2011-07-27","index":846,"close":21.94,"high":22.25,"low":21.81,"open":22.08,"volume":24094800},{"timestamp":1311859800,"date":"2011-07-28","index":847,"close":21.73,"high":22.24,"low":21.67,"open":22.03,"volume":19224800},{"timestamp":1311946200,"date":"2011-07-29","index":848,"close":21.39,"high":21.56,"low":20.9,"open":21.46,"volume":16708400},{"timestamp":1312205400,"date":"2011-08-01","index":849,"close":21.42,"high":21.83,"low":21.26,"open":21.75,"volume":13512800},{"timestamp":1312291800,"date":"2011-08-02","index":850,"close":20.89,"high":21.6,"low":20.89,"open":21.25,"volume":17327200},{"timestamp":1312378200,"date":"2011-08-03","index":851,"close":21.87,"high":21.94,"low":20.95,"open":21.13,"volume":35308800},{"timestamp":1312464600,"date":"2011-08-04","index":852,"close":21.25,"high":21.7,"low":21.22,"open":21.69,"volume":38827200},{"timestamp":1312551000,"date":"2011-08-05","index":853,"close":20.85,"high":21.42,"low":20.22,"open":21.33,"volume":33626800},{"timestamp":1312810200,"date":"2011-08-08","index":854,"close":19.81,"high":20.45,"low":19.52,"open":20.05,"volume":58529200},{"timestamp":1312896600,"date":"2011-08-09","index":855,"close":20.69,"high":20.72,"low":19.03,"open":20.09,"volume":58702000},{"timestamp":1312983000,"date":"2011-08-10","index":856,"close":19.82,"high":20.41,"low":19.75,"open":20.32,"volume":38429600}]},{"date":"2011-05-05","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1303219800,"date":"2011-04-19","index":778,"close":18.98,"high":19,"low":18.79,"open":18.87,"volume":14261200},{"timestamp":1303306200,"date":"2011-04-20","index":779,"close":19.34,"high":19.48,"low":19.1,"open":19.15,"volume":14838400},{"timestamp":1303392600,"date":"2011-04-21","index":780,"close":19.44,"high":19.5,"low":19.26,"open":19.34,"volume":10989600},{"timestamp":1303738200,"date":"2011-04-25","index":781,"close":19.44,"high":19.47,"low":19.33,"open":19.44,"volume":7126400},{"timestamp":1303824600,"date":"2011-04-26","index":782,"close":19.69,"high":19.75,"low":19.35,"open":19.45,"volume":15200000},{"timestamp":1303911000,"date":"2011-04-27","index":783,"close":19.72,"high":19.74,"low":19.47,"open":19.7,"volume":8982400},{"timestamp":1303997400,"date":"2011-04-28","index":784,"close":19.42,"high":19.71,"low":19.39,"open":19.71,"volume":11416000},{"timestamp":1304083800,"date":"2011-04-29","index":785,"close":19.53,"high":19.61,"low":19.39,"open":19.42,"volume":10877600},{"timestamp":1304343000,"date":"2011-05-02","index":786,"close":19.78,"high":19.92,"low":19.61,"open":19.61,"volume":13503600},{"timestamp":1304429400,"date":"2011-05-03","index":787,"close":20,"high":20.04,"low":19.83,"open":19.91,"volume":18944800},{"timestamp":1304515800,"date":"2011-05-04","index":788,"close":19.94,"high":20.04,"low":19.76,"open":19.96,"volume":17334400}],"post":[{"timestamp":1304602200,"date":"2011-05-05","index":789,"close":19.67,"high":19.84,"low":19.55,"open":19.77,"volume":20991600},{"timestamp":1304688600,"date":"2011-05-06","index":790,"close":19.85,"high":19.97,"low":19.57,"open":19.63,"volume":29754400},{"timestamp":1304947800,"date":"2011-05-09","index":791,"close":19.97,"high":20,"low":19.76,"open":19.78,"volume":19093200},{"timestamp":1305034200,"date":"2011-05-10","index":792,"close":20.09,"high":20.17,"low":19.93,"open":19.99,"volume":19706400},{"timestamp":1305120600,"date":"2011-05-11","index":793,"close":19.83,"high":20.06,"low":19.74,"open":20.06,"volume":17667600},{"timestamp":1305207000,"date":"2011-05-12","index":794,"close":19.98,"high":20.01,"low":19.77,"open":19.77,"volume":25078400},{"timestamp":1305293400,"date":"2011-05-13","index":795,"close":19.98,"high":20.05,"low":19.92,"open":20,"volume":21474000},{"timestamp":1305552600,"date":"2011-05-16","index":796,"close":19.99,"high":20.33,"low":19.78,"open":19.79,"volume":18763200},{"timestamp":1305639000,"date":"2011-05-17","index":797,"close":20.15,"high":20.2,"low":19.94,"open":19.95,"volume":22112000},{"timestamp":1305725400,"date":"2011-05-18","index":798,"close":20,"high":20.11,"low":19.87,"open":20.11,"volume":20127200},{"timestamp":1305811800,"date":"2011-05-19","index":799,"close":19.91,"high":20.03,"low":19.85,"open":20.03,"volume":14941200}]},{"date":"2011-02-02","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1295361000,"date":"2011-01-18","index":714,"close":17.8,"high":17.84,"low":17.68,"open":17.82,"volume":19341600},{"timestamp":1295447400,"date":"2011-01-19","index":715,"close":17.28,"high":17.76,"low":17.11,"open":17.74,"volume":42852800},{"timestamp":1295533800,"date":"2011-01-20","index":716,"close":17.67,"high":17.89,"low":16.88,"open":17.17,"volume":81365200},{"timestamp":1295620200,"date":"2011-01-21","index":717,"close":17.54,"high":17.75,"low":17.48,"open":17.63,"volume":24783600},{"timestamp":1295879400,"date":"2011-01-24","index":718,"close":17.95,"high":17.96,"low":17.55,"open":17.56,"volume":22922000},{"timestamp":1295965800,"date":"2011-01-25","index":719,"close":17.9,"high":18.09,"low":17.58,"open":17.79,"volume":30279600},{"timestamp":1296052200,"date":"2011-01-26","index":720,"close":17.75,"high":18.03,"low":17.74,"open":17.98,"volume":17839600},{"timestamp":1296138600,"date":"2011-01-27","index":721,"close":17.65,"high":17.81,"low":17.63,"open":17.76,"volume":19417200},{"timestamp":1296225000,"date":"2011-01-28","index":722,"close":17.36,"high":17.73,"low":17.35,"open":17.7,"volume":25048400},{"timestamp":1296484200,"date":"2011-01-31","index":723,"close":17.46,"high":17.59,"low":17.34,"open":17.48,"volume":24602800},{"timestamp":1296570600,"date":"2011-02-01","index":724,"close":17.67,"high":17.93,"low":17.55,"open":17.55,"volume":25448800}],"post":[{"timestamp":1296657000,"date":"2011-02-02","index":725,"close":18.02,"high":18.02,"low":17.69,"open":17.77,"volume":27162400},{"timestamp":1296743400,"date":"2011-02-03","index":726,"close":17.91,"high":18.12,"low":17.75,"open":17.93,"volume":33462800},{"timestamp":1296829800,"date":"2011-02-04","index":727,"close":18.23,"high":18.25,"low":17.9,"open":18,"volume":28833600},{"timestamp":1297089000,"date":"2011-02-07","index":728,"close":18.48,"high":18.53,"low":18.23,"open":18.25,"volume":22240400},{"timestamp":1297175400,"date":"2011-02-08","index":729,"close":18.64,"high":18.65,"low":18.45,"open":18.49,"volume":15376000},{"timestamp":1297261800,"date":"2011-02-09","index":730,"close":18.32,"high":18.68,"low":18.27,"open":18.44,"volume":18674400},{"timestamp":1297348200,"date":"2011-02-10","index":731,"close":18.68,"high":18.79,"low":18.23,"open":18.23,"volume":24752400},{"timestamp":1297434600,"date":"2011-02-11","index":732,"close":18.73,"high":18.78,"low":18.57,"open":18.65,"volume":17280400},{"timestamp":1297693800,"date":"2011-02-14","index":733,"close":18.93,"high":19.24,"low":18.63,"open":18.75,"volume":28970800},{"timestamp":1297780200,"date":"2011-02-15","index":734,"close":18.9,"high":18.98,"low":18.77,"open":18.93,"volume":15855200},{"timestamp":1297866600,"date":"2011-02-16","index":735,"close":18.99,"high":19.05,"low":18.86,"open":18.93,"volume":20147200}]},{"date":"2010-10-27","estimated":0.24,"reported":0.27,"pre":[{"timestamp":1286890200,"date":"2010-10-12","index":647,"close":18.56,"high":18.63,"low":18.39,"open":18.53,"volume":13899200},{"timestamp":1286976600,"date":"2010-10-13","index":648,"close":19.24,"high":19.25,"low":18.58,"open":18.68,"volume":29848000},{"timestamp":1287063000,"date":"2010-10-14","index":649,"close":19.29,"high":19.43,"low":19.07,"open":19.17,"volume":21303200},{"timestamp":1287149400,"date":"2010-10-15","index":650,"close":19.4,"high":19.48,"low":19.16,"open":19.44,"volume":14348000},{"timestamp":1287408600,"date":"2010-10-18","index":651,"close":19.59,"high":19.59,"low":19.19,"open":19.38,"volume":20168800},{"timestamp":1287495000,"date":"2010-10-19","index":652,"close":19.39,"high":19.89,"low":19.31,"open":19.4,"volume":28970400},{"timestamp":1287581400,"date":"2010-10-20","index":653,"close":19.88,"high":19.98,"low":19.32,"open":19.44,"volume":19824000},{"timestamp":1287667800,"date":"2010-10-21","index":654,"close":19.8,"high":20.22,"low":19.65,"open":19.86,"volume":19506400},{"timestamp":1287754200,"date":"2010-10-22","index":655,"close":19.82,"high":19.97,"low":19.68,"open":19.79,"volume":14815600},{"timestamp":1288013400,"date":"2010-10-25","index":656,"close":20.16,"high":20.18,"low":19.91,"open":20,"volume":16515600},{"timestamp":1288099800,"date":"2010-10-26","index":657,"close":20.01,"high":20.08,"low":19.84,"open":20.05,"volume":15630400}],"post":[{"timestamp":1288186200,"date":"2010-10-27","index":658,"close":19.98,"high":20.15,"low":19.79,"open":20.07,"volume":20665600},{"timestamp":1288272600,"date":"2010-10-28","index":659,"close":19.11,"high":19.88,"low":18.83,"open":19.83,"volume":44460800},{"timestamp":1288359000,"date":"2010-10-29","index":660,"close":19.54,"high":19.61,"low":19.08,"open":19.1,"volume":22865200},{"timestamp":1288618200,"date":"2010-11-01","index":661,"close":19.33,"high":19.69,"low":19.17,"open":19.65,"volume":13677200},{"timestamp":1288704600,"date":"2010-11-02","index":662,"close":19.6,"high":19.67,"low":19.37,"open":19.54,"volume":15381600},{"timestamp":1288791000,"date":"2010-11-03","index":663,"close":19.75,"high":19.81,"low":19.5,"open":19.64,"volume":14124400},{"timestamp":1288877400,"date":"2010-11-04","index":664,"close":20,"high":20.02,"low":19.76,"open":19.93,"volume":20202000},{"timestamp":1288963800,"date":"2010-11-05","index":665,"close":19.95,"high":20.12,"low":19.79,"open":20.07,"volume":23766400},{"timestamp":1289226600,"date":"2010-11-08","index":666,"close":19.68,"high":19.96,"low":19.65,"open":19.85,"volume":12224800},{"timestamp":1289313000,"date":"2010-11-09","index":667,"close":19.58,"high":19.88,"low":19.51,"open":19.75,"volume":10806400},{"timestamp":1289399400,"date":"2010-11-10","index":668,"close":19.82,"high":19.83,"low":19.5,"open":19.63,"volume":11910800}]},{"date":"2010-07-28","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1279027800,"date":"2010-07-13","index":583,"close":19.15,"high":19.45,"low":18.87,"open":19.45,"volume":19931600},{"timestamp":1279114200,"date":"2010-07-14","index":584,"close":19.07,"high":19.25,"low":18.91,"open":19.14,"volume":12814800},{"timestamp":1279200600,"date":"2010-07-15","index":585,"close":18.82,"high":19.16,"low":18.57,"open":19.1,"volume":16489200},{"timestamp":1279287000,"date":"2010-07-16","index":586,"close":17.86,"high":18.44,"low":17.82,"open":18.4,"volume":39060000},{"timestamp":1279546200,"date":"2010-07-19","index":587,"close":17.81,"high":18.06,"low":17.72,"open":18.05,"volume":20019200},{"timestamp":1279632600,"date":"2010-07-20","index":588,"close":18.4,"high":18.42,"low":17.63,"open":17.68,"volume":19106400},{"timestamp":1279719000,"date":"2010-07-21","index":589,"close":18.09,"high":18.5,"low":17.98,"open":18.5,"volume":15907600},{"timestamp":1279805400,"date":"2010-07-22","index":590,"close":18.61,"high":18.64,"low":18.25,"open":18.29,"volume":19493200},{"timestamp":1279891800,"date":"2010-07-23","index":591,"close":18.9,"high":18.99,"low":18.51,"open":18.62,"volume":12660800},{"timestamp":1280151000,"date":"2010-07-26","index":592,"close":19.02,"high":19.13,"low":18.84,"open":18.92,"volume":15792800},{"timestamp":1280237400,"date":"2010-07-27","index":593,"close":19.15,"high":19.32,"low":18.97,"open":19.25,"volume":17352400}],"post":[{"timestamp":1280323800,"date":"2010-07-28","index":594,"close":18.8,"high":19.21,"low":18.77,"open":19.04,"volume":25205200},{"timestamp":1280410200,"date":"2010-07-29","index":595,"close":18,"high":18.72,"low":17.84,"open":18.69,"volume":58866800},{"timestamp":1280496600,"date":"2010-07-30","index":596,"close":18.34,"high":18.41,"low":17.84,"open":17.9,"volume":30784800},{"timestamp":1280755800,"date":"2010-08-02","index":597,"close":18.06,"high":18.1,"low":17.74,"open":17.75,"volume":53846800},{"timestamp":1280842200,"date":"2010-08-03","index":598,"close":18.25,"high":18.38,"low":17.86,"open":17.91,"volume":34164800},{"timestamp":1280928600,"date":"2010-08-04","index":599,"close":18.11,"high":18.35,"low":18.09,"open":18.3,"volume":20499200},{"timestamp":1281015000,"date":"2010-08-05","index":600,"close":17.88,"high":18.1,"low":17.83,"open":18.03,"volume":30787600},{"timestamp":1281101400,"date":"2010-08-06","index":601,"close":18.03,"high":18.05,"low":17.72,"open":17.79,"volume":19362800},{"timestamp":1281360600,"date":"2010-08-09","index":602,"close":18.68,"high":18.72,"low":18.2,"open":18.28,"volume":28612400},{"timestamp":1281447000,"date":"2010-08-10","index":603,"close":18.82,"high":18.93,"low":18.51,"open":18.51,"volume":31068400},{"timestamp":1281533400,"date":"2010-08-11","index":604,"close":18.38,"high":18.59,"low":18.25,"open":18.5,"volume":23113600}]},{"date":"2010-04-28","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1271165400,"date":"2010-04-13","index":520,"close":23.2,"high":23.45,"low":23.04,"open":23.35,"volume":11436000},{"timestamp":1271251800,"date":"2010-04-14","index":521,"close":23.57,"high":23.61,"low":23.22,"open":23.29,"volume":17329200},{"timestamp":1271338200,"date":"2010-04-15","index":522,"close":23.61,"high":23.82,"low":23.48,"open":23.59,"volume":20639200},{"timestamp":1271424600,"date":"2010-04-16","index":523,"close":23.46,"high":23.73,"low":23.2,"open":23.52,"volume":18766400},{"timestamp":1271683800,"date":"2010-04-19","index":524,"close":23.28,"high":23.55,"low":23.02,"open":23.3,"volume":12586400},{"timestamp":1271770200,"date":"2010-04-20","index":525,"close":23.51,"high":23.52,"low":23.13,"open":23.41,"volume":9090400},{"timestamp":1271856600,"date":"2010-04-21","index":526,"close":23.28,"high":23.59,"low":23.22,"open":23.59,"volume":11365600},{"timestamp":1271943000,"date":"2010-04-22","index":527,"close":23.78,"high":23.8,"low":23.11,"open":23.2,"volume":14658400},{"timestamp":1272029400,"date":"2010-04-23","index":528,"close":24.15,"high":24.2,"low":23.81,"open":24.05,"volume":12498800},{"timestamp":1272288600,"date":"2010-04-26","index":529,"close":24,"high":24.3,"low":23.89,"open":24.26,"volume":18274800},{"timestamp":1272375000,"date":"2010-04-27","index":530,"close":23.24,"high":24.06,"low":23.22,"open":23.99,"volume":17868400}],"post":[{"timestamp":1272461400,"date":"2010-04-28","index":531,"close":23.4,"high":23.51,"low":23.08,"open":23.43,"volume":20395200},{"timestamp":1272547800,"date":"2010-04-29","index":532,"close":23.2,"high":23.65,"low":23.02,"open":23.44,"volume":29408000},{"timestamp":1272634200,"date":"2010-04-30","index":533,"close":22.56,"high":23.34,"low":22.5,"open":23.32,"volume":25059600},{"timestamp":1272893400,"date":"2010-05-03","index":534,"close":22.32,"high":22.82,"low":22.1,"open":22.64,"volume":31020000},{"timestamp":1272979800,"date":"2010-05-04","index":535,"close":22.09,"high":22.74,"low":22.03,"open":22.33,"volume":30622800},{"timestamp":1273066200,"date":"2010-05-05","index":536,"close":21.61,"high":21.99,"low":21,"open":21.69,"volume":37174400},{"timestamp":1273152600,"date":"2010-05-06","index":537,"close":20.73,"high":21.64,"low":18.98,"open":21.46,"volume":63938000},{"timestamp":1273239000,"date":"2010-05-07","index":538,"close":20.57,"high":21.04,"low":20.19,"open":20.76,"volume":45519200},{"timestamp":1273498200,"date":"2010-05-10","index":539,"close":21.5,"high":21.8,"low":21.48,"open":21.56,"volume":35106800},{"timestamp":1273584600,"date":"2010-05-11","index":540,"close":21.04,"high":21.31,"low":20.78,"open":21.28,"volume":47244000},{"timestamp":1273671000,"date":"2010-05-12","index":541,"close":21.42,"high":21.89,"low":21.19,"open":21.26,"volume":37131600}]},{"date":"2010-02-03","estimated":0.23,"reported":0.26,"pre":[{"timestamp":1263911400,"date":"2010-01-19","index":462,"close":21.96,"high":22.1,"low":21.42,"open":21.54,"volume":15239600},{"timestamp":1263997800,"date":"2010-01-20","index":463,"close":21.85,"high":21.93,"low":21.58,"open":21.92,"volume":12771200},{"timestamp":1264084200,"date":"2010-01-21","index":464,"close":21.11,"high":21.98,"low":21.03,"open":21.86,"volume":28140800},{"timestamp":1264170600,"date":"2010-01-22","index":465,"close":20.68,"high":21.1,"low":20.41,"open":21.01,"volume":29776400},{"timestamp":1264429800,"date":"2010-01-25","index":466,"close":20.51,"high":20.95,"low":20.35,"open":20.85,"volume":16147200},{"timestamp":1264516200,"date":"2010-01-26","index":467,"close":20.29,"high":20.64,"low":20.25,"open":20.34,"volume":12437600},{"timestamp":1264602600,"date":"2010-01-27","index":468,"close":20.98,"high":21.03,"low":20.15,"open":20.22,"volume":19335200},{"timestamp":1264689000,"date":"2010-01-28","index":469,"close":20.66,"high":21.12,"low":20.35,"open":21.09,"volume":13070800},{"timestamp":1264775400,"date":"2010-01-29","index":470,"close":20.51,"high":21.25,"low":20.47,"open":20.65,"volume":20281600},{"timestamp":1265034600,"date":"2010-02-01","index":471,"close":20.92,"high":21.19,"low":20.55,"open":20.57,"volume":16098000},{"timestamp":1265121000,"date":"2010-02-02","index":472,"close":21,"high":21.12,"low":20.88,"open":21.07,"volume":14441600}],"post":[{"timestamp":1265207400,"date":"2010-02-03","index":473,"close":20.88,"high":21.12,"low":20.52,"open":21.06,"volume":32197600},{"timestamp":1265293800,"date":"2010-02-04","index":474,"close":20.76,"high":21.55,"low":20.7,"open":21.31,"volume":66486800},{"timestamp":1265380200,"date":"2010-02-05","index":475,"close":20.64,"high":20.97,"low":20.14,"open":20.83,"volume":38687200},{"timestamp":1265639400,"date":"2010-02-08","index":476,"close":20.76,"high":21.09,"low":20.64,"open":20.73,"volume":23966800},{"timestamp":1265725800,"date":"2010-02-09","index":477,"close":20.82,"high":21.03,"low":20.67,"open":20.92,"volume":17968000},{"timestamp":1265812200,"date":"2010-02-10","index":478,"close":20.91,"high":20.98,"low":20.72,"open":20.87,"volume":14572800},{"timestamp":1265898600,"date":"2010-02-11","index":479,"close":21.28,"high":21.3,"low":20.81,"open":20.95,"volume":18044800},{"timestamp":1265985000,"date":"2010-02-12","index":480,"close":21.19,"high":21.24,"low":20.91,"open":21.13,"volume":22114800},{"timestamp":1266330600,"date":"2010-02-16","index":481,"close":21.47,"high":21.49,"low":21.3,"open":21.31,"volume":16065600},{"timestamp":1266417000,"date":"2010-02-17","index":482,"close":21.6,"high":21.64,"low":21.44,"open":21.5,"volume":14976800},{"timestamp":1266503400,"date":"2010-02-18","index":483,"close":21.74,"high":21.86,"low":21.5,"open":21.5,"volume":15289200}]},{"date":"2009-10-27","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1255354200,"date":"2009-10-12","index":395,"close":18.42,"high":18.74,"low":18.34,"open":18.58,"volume":19282400},{"timestamp":1255440600,"date":"2009-10-13","index":396,"close":18.67,"high":18.75,"low":18.31,"open":18.43,"volume":23606000},{"timestamp":1255527000,"date":"2009-10-14","index":397,"close":18.7,"high":18.81,"low":18.45,"open":18.71,"volume":27132800},{"timestamp":1255613400,"date":"2009-10-15","index":398,"close":18.77,"high":18.96,"low":18.5,"open":18.55,"volume":22272400},{"timestamp":1255699800,"date":"2009-10-16","index":399,"close":18.57,"high":18.77,"low":18.5,"open":18.68,"volume":14942000},{"timestamp":1255959000,"date":"2009-10-19","index":400,"close":18.74,"high":18.75,"low":18.3,"open":18.57,"volume":14582800},{"timestamp":1256045400,"date":"2009-10-20","index":401,"close":18.76,"high":18.98,"low":18.61,"open":18.86,"volume":16502800},{"timestamp":1256131800,"date":"2009-10-21","index":402,"close":18.8,"high":19.25,"low":18.7,"open":18.7,"volume":16275600},{"timestamp":1256218200,"date":"2009-10-22","index":403,"close":18.92,"high":18.97,"low":18.57,"open":18.9,"volume":21757600},{"timestamp":1256304600,"date":"2009-10-23","index":404,"close":18.53,"high":19.02,"low":18.41,"open":18.98,"volume":25499200},{"timestamp":1256563800,"date":"2009-10-26","index":405,"close":18.19,"high":18.96,"low":18.11,"open":18.74,"volume":34836400}],"post":[{"timestamp":1256650200,"date":"2009-10-27","index":406,"close":18.48,"high":18.61,"low":18.13,"open":18.4,"volume":40189600},{"timestamp":1256736600,"date":"2009-10-28","index":407,"close":19.14,"high":19.5,"low":18.69,"open":18.74,"volume":77930400},{"timestamp":1256823000,"date":"2009-10-29","index":408,"close":19.32,"high":19.55,"low":18.96,"open":19.25,"volume":41498400},{"timestamp":1256909400,"date":"2009-10-30","index":409,"close":18.94,"high":19.38,"low":18.79,"open":19.24,"volume":27308800},{"timestamp":1257172200,"date":"2009-11-02","index":410,"close":19.32,"high":19.54,"low":18.96,"open":19.02,"volume":25322800},{"timestamp":1257258600,"date":"2009-11-03","index":411,"close":19.41,"high":19.42,"low":18.95,"open":19.19,"volume":26090800},{"timestamp":1257345000,"date":"2009-11-04","index":412,"close":19.58,"high":19.88,"low":19.53,"open":19.58,"volume":24364000},{"timestamp":1257431400,"date":"2009-11-05","index":413,"close":19.9,"high":19.94,"low":19.57,"open":19.63,"volume":16350400},{"timestamp":1257517800,"date":"2009-11-06","index":414,"close":19.92,"high":19.98,"low":19.66,"open":19.75,"volume":15763600},{"timestamp":1257777000,"date":"2009-11-09","index":415,"close":20.29,"high":20.41,"low":19.92,"open":19.97,"volume":26318800},{"timestamp":1257863400,"date":"2009-11-10","index":416,"close":20.27,"high":20.37,"low":20.14,"open":20.23,"volume":19660000}]},{"date":"2009-07-29","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1247578200,"date":"2009-07-14","index":332,"close":15.07,"high":15.13,"low":14.91,"open":15.13,"volume":13291200},{"timestamp":1247664600,"date":"2009-07-15","index":333,"close":15.66,"high":15.69,"low":15.17,"open":15.25,"volume":36492400},{"timestamp":1247751000,"date":"2009-07-16","index":334,"close":16.1,"high":16.18,"low":15.55,"open":15.61,"volume":50086000},{"timestamp":1247837400,"date":"2009-07-17","index":335,"close":16.02,"high":16.25,"low":16,"open":16.06,"volume":18075600},{"timestamp":1248096600,"date":"2009-07-20","index":336,"close":16.78,"high":16.82,"low":16.08,"open":16.09,"volume":32220400},{"timestamp":1248183000,"date":"2009-07-21","index":337,"close":16.79,"high":16.8,"low":16.45,"open":16.78,"volume":17742800},{"timestamp":1248269400,"date":"2009-07-22","index":338,"close":16.71,"high":16.89,"low":16.58,"open":16.66,"volume":25328400},{"timestamp":1248355800,"date":"2009-07-23","index":339,"close":16.8,"high":16.96,"low":16.66,"open":16.8,"volume":19396000},{"timestamp":1248442200,"date":"2009-07-24","index":340,"close":16.82,"high":16.91,"low":16.56,"open":16.57,"volume":13194800},{"timestamp":1248701400,"date":"2009-07-27","index":341,"close":17.05,"high":17.08,"low":16.78,"open":16.81,"volume":14245200},{"timestamp":1248787800,"date":"2009-07-28","index":342,"close":16.58,"high":17.08,"low":16.53,"open":16.93,"volume":22644800}],"post":[{"timestamp":1248874200,"date":"2009-07-29","index":343,"close":16.69,"high":16.72,"low":16.43,"open":16.65,"volume":22032400},{"timestamp":1248960600,"date":"2009-07-30","index":344,"close":16.8,"high":17.42,"low":16.71,"open":16.92,"volume":57776000},{"timestamp":1249047000,"date":"2009-07-31","index":345,"close":16.36,"high":16.79,"low":16.34,"open":16.74,"volume":33046800},{"timestamp":1249306200,"date":"2009-08-03","index":346,"close":17.28,"high":17.28,"low":16.48,"open":16.55,"volume":30334400},{"timestamp":1249392600,"date":"2009-08-04","index":347,"close":17.27,"high":17.28,"low":16.98,"open":17.08,"volume":18686400},{"timestamp":1249479000,"date":"2009-08-05","index":348,"close":17.09,"high":17.3,"low":16.97,"open":17.3,"volume":19874400},{"timestamp":1249565400,"date":"2009-08-06","index":349,"close":17.16,"high":17.42,"low":16.99,"open":17.13,"volume":20892800},{"timestamp":1249651800,"date":"2009-08-07","index":350,"close":17.29,"high":17.41,"low":17.18,"open":17.31,"volume":15380400},{"timestamp":1249911000,"date":"2009-08-10","index":351,"close":17.22,"high":17.37,"low":17.15,"open":17.26,"volume":10038800},{"timestamp":1249997400,"date":"2009-08-11","index":352,"close":17.15,"high":17.31,"low":17.13,"open":17.14,"volume":14537600},{"timestamp":1250083800,"date":"2009-08-12","index":353,"close":17.11,"high":17.26,"low":16.97,"open":17.07,"volume":14430400}]},{"date":"2009-04-29","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1239715800,"date":"2009-04-14","index":269,"close":14.58,"high":15.23,"low":14.53,"open":15.03,"volume":35712000},{"timestamp":1239802200,"date":"2009-04-15","index":270,"close":14.78,"high":14.82,"low":14.31,"open":14.51,"volume":29687600},{"timestamp":1239888600,"date":"2009-04-16","index":271,"close":14.52,"high":14.84,"low":14.38,"open":14.52,"volume":36114000},{"timestamp":1239975000,"date":"2009-04-17","index":272,"close":14.5,"high":14.78,"low":14.31,"open":14.55,"volume":37814400},{"timestamp":1240234200,"date":"2009-04-20","index":273,"close":13.75,"high":14.42,"low":13.74,"open":14.25,"volume":42577200},{"timestamp":1240320600,"date":"2009-04-21","index":274,"close":14.66,"high":14.68,"low":13.56,"open":13.71,"volume":37746000},{"timestamp":1240407000,"date":"2009-04-22","index":275,"close":14.38,"high":14.98,"low":14.3,"open":14.45,"volume":34680000},{"timestamp":1240493400,"date":"2009-04-23","index":276,"close":14.56,"high":14.74,"low":14.27,"open":14.56,"volume":35890800},{"timestamp":1240579800,"date":"2009-04-24","index":277,"close":15.1,"high":15.19,"low":14.51,"open":14.83,"volume":39686000},{"timestamp":1240839000,"date":"2009-04-27","index":278,"close":14.72,"high":14.93,"low":14.66,"open":14.69,"volume":29496800},{"timestamp":1240925400,"date":"2009-04-28","index":279,"close":15.18,"high":15.51,"low":14.52,"open":14.54,"volume":42287600}],"post":[{"timestamp":1241011800,"date":"2009-04-29","index":280,"close":15.88,"high":15.94,"low":15.38,"open":15.47,"volume":59240400},{"timestamp":1241098200,"date":"2009-04-30","index":281,"close":16.24,"high":17,"low":15.98,"open":16.03,"volume":101753600},{"timestamp":1241184600,"date":"2009-05-01","index":282,"close":16.25,"high":16.58,"low":15.66,"open":16.04,"volume":60616800},{"timestamp":1241443800,"date":"2009-05-04","index":283,"close":17.05,"high":17.14,"low":16.18,"open":16.52,"volume":78935200},{"timestamp":1241530200,"date":"2009-05-05","index":284,"close":16.85,"high":17.13,"low":16.74,"open":16.95,"volume":56786000},{"timestamp":1241616600,"date":"2009-05-06","index":285,"close":16.55,"high":17.06,"low":16.44,"open":17.02,"volume":41830400},{"timestamp":1241703000,"date":"2009-05-07","index":286,"close":16.38,"high":16.75,"low":16.34,"open":16.66,"volume":34731200},{"timestamp":1241789400,"date":"2009-05-08","index":287,"close":17.11,"high":17.12,"low":16.38,"open":16.49,"volume":37834800},{"timestamp":1242048600,"date":"2009-05-11","index":288,"close":16.48,"high":16.99,"low":16.48,"open":16.7,"volume":25980000},{"timestamp":1242135000,"date":"2009-05-12","index":289,"close":16.31,"high":16.81,"low":16.18,"open":16.71,"volume":36373600},{"timestamp":1242221400,"date":"2009-05-13","index":290,"close":16.12,"high":16.37,"low":15.88,"open":16.08,"volume":47555600}]},{"date":"2009-02-04","estimated":0.17,"reported":0.2,"pre":[{"timestamp":1232461800,"date":"2009-01-20","index":211,"close":10.6,"high":11.6,"low":10.52,"open":11.51,"volume":59766000},{"timestamp":1232548200,"date":"2009-01-21","index":212,"close":11.05,"high":11.29,"low":10.68,"open":10.8,"volume":50503200},{"timestamp":1232634600,"date":"2009-01-22","index":213,"close":11.05,"high":11.42,"low":10.81,"open":10.94,"volume":31927600},{"timestamp":1232721000,"date":"2009-01-23","index":214,"close":11.08,"high":11.11,"low":10.44,"open":10.67,"volume":22617200},{"timestamp":1232980200,"date":"2009-01-26","index":215,"close":10.65,"high":11.31,"low":10.63,"open":11.07,"volume":24009200},{"timestamp":1233066600,"date":"2009-01-27","index":216,"close":11.04,"high":11.05,"low":10.66,"open":10.87,"volume":26436000},{"timestamp":1233153000,"date":"2009-01-28","index":217,"close":11.81,"high":11.87,"low":11.31,"open":11.48,"volume":32089600},{"timestamp":1233239400,"date":"2009-01-29","index":218,"close":11.57,"high":12.03,"low":11.31,"open":11.48,"volume":26097600},{"timestamp":1233325800,"date":"2009-01-30","index":219,"close":12.34,"high":12.34,"low":11.72,"open":11.76,"volume":30315200},{"timestamp":1233585000,"date":"2009-02-02","index":220,"close":12.49,"high":12.5,"low":11.89,"open":12.06,"volume":28544000},{"timestamp":1233671400,"date":"2009-02-03","index":221,"close":12.1,"high":12.74,"low":12.05,"open":12.55,"volume":28953600}],"post":[{"timestamp":1233757800,"date":"2009-02-04","index":222,"close":12.28,"high":12.56,"low":12.14,"open":12.22,"volume":33166400},{"timestamp":1233844200,"date":"2009-02-05","index":223,"close":13.44,"high":13.77,"low":12.88,"open":13.06,"volume":96728400},{"timestamp":1233930600,"date":"2009-02-06","index":224,"close":13.85,"high":14,"low":13.42,"open":13.49,"volume":45907600},{"timestamp":1234189800,"date":"2009-02-09","index":225,"close":13.83,"high":14.09,"low":13.65,"open":13.88,"volume":31874400},{"timestamp":1234276200,"date":"2009-02-10","index":226,"close":13.46,"high":14,"low":13.4,"open":13.78,"volume":38071600},{"timestamp":1234362600,"date":"2009-02-11","index":227,"close":13.74,"high":13.81,"low":13.38,"open":13.52,"volume":23668000},{"timestamp":1234449000,"date":"2009-02-12","index":228,"close":14.1,"high":14.15,"low":13.27,"open":13.57,"volume":34827600},{"timestamp":1234535400,"date":"2009-02-13","index":229,"close":13.99,"high":14.49,"low":13.81,"open":14.23,"volume":40788000},{"timestamp":1234881000,"date":"2009-02-17","index":230,"close":13.56,"high":13.8,"low":13.42,"open":13.67,"volume":35581600},{"timestamp":1234967400,"date":"2009-02-18","index":231,"close":14.04,"high":14.22,"low":13.56,"open":13.64,"volume":36329200},{"timestamp":1235053800,"date":"2009-02-19","index":232,"close":13.91,"high":14.48,"low":13.87,"open":14.24,"volume":35102400}]},{"date":"2008-10-29","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1223991000,"date":"2008-10-14","index":145,"close":14.4,"high":15.53,"low":13.81,"open":15.5,"volume":53142400},{"timestamp":1224077400,"date":"2008-10-15","index":146,"close":12.44,"high":14,"low":12.13,"open":13.88,"volume":76699200},{"timestamp":1224163800,"date":"2008-10-16","index":147,"close":13.27,"high":13.33,"low":12.01,"open":12.54,"volume":56062800},{"timestamp":1224250200,"date":"2008-10-17","index":148,"close":13.06,"high":13.77,"low":12.88,"open":12.88,"volume":35098400},{"timestamp":1224509400,"date":"2008-10-20","index":149,"close":13,"high":13.45,"low":12.78,"open":13.33,"volume":35965600},{"timestamp":1224595800,"date":"2008-10-21","index":150,"close":12.68,"high":13.27,"low":12.57,"open":12.84,"volume":28995600},{"timestamp":1224682200,"date":"2008-10-22","index":151,"close":12.13,"high":13,"low":12,"open":12.49,"volume":40243600},{"timestamp":1224768600,"date":"2008-10-23","index":152,"close":12.08,"high":12.39,"low":11.44,"open":12.19,"volume":47970000},{"timestamp":1224855000,"date":"2008-10-24","index":153,"close":11.99,"high":12.13,"low":10.94,"open":10.95,"volume":40798800},{"timestamp":1225114200,"date":"2008-10-27","index":154,"close":11.65,"high":12.3,"low":11.61,"open":11.75,"volume":41901600},{"timestamp":1225200600,"date":"2008-10-28","index":155,"close":12.49,"high":12.9,"low":11.76,"open":11.98,"volume":58436000}],"post":[{"timestamp":1225287000,"date":"2008-10-29","index":156,"close":12.67,"high":13.38,"low":12.38,"open":12.6,"volume":55994400},{"timestamp":1225373400,"date":"2008-10-30","index":157,"close":13.56,"high":14.04,"low":12.65,"open":12.65,"volume":74913200},{"timestamp":1225459800,"date":"2008-10-31","index":158,"close":13.84,"high":14.02,"low":13.25,"open":13.47,"volume":40372800},{"timestamp":1225722600,"date":"2008-11-03","index":159,"close":13.12,"high":14.02,"low":12.98,"open":13.98,"volume":28425200},{"timestamp":1225809000,"date":"2008-11-04","index":160,"close":14.95,"high":15.11,"low":13.47,"open":13.6,"volume":73603600},{"timestamp":1225895400,"date":"2008-11-05","index":161,"close":14.12,"high":14.8,"low":14.11,"open":14.57,"volume":44992000},{"timestamp":1225981800,"date":"2008-11-06","index":162,"close":12.88,"high":14,"low":12.69,"open":13.76,"volume":52092800},{"timestamp":1226068200,"date":"2008-11-07","index":163,"close":13.38,"high":13.7,"low":12.83,"open":13.11,"volume":30906400},{"timestamp":1226327400,"date":"2008-11-10","index":164,"close":13,"high":13.82,"low":12.8,"open":13.82,"volume":26516800},{"timestamp":1226413800,"date":"2008-11-11","index":165,"close":13.45,"high":13.75,"low":12.59,"open":12.75,"volume":32392800},{"timestamp":1226500200,"date":"2008-11-12","index":166,"close":12.94,"high":13.91,"low":12.8,"open":13.11,"volume":42746000}]},{"date":"2008-07-30","estimated":0.12,"reported":0.15,"pre":[{"timestamp":1216128600,"date":"2008-07-15","index":81,"close":17.1,"high":17.83,"low":16.82,"open":17.82,"volume":84268800},{"timestamp":1216215000,"date":"2008-07-16","index":82,"close":18.06,"high":18.14,"low":16.63,"open":17.08,"volume":92448800},{"timestamp":1216301400,"date":"2008-07-17","index":83,"close":18.76,"high":18.76,"low":17.84,"open":18.42,"volume":67268800},{"timestamp":1216387800,"date":"2008-07-18","index":84,"close":18.35,"high":18.62,"low":18.03,"open":18.56,"volume":46632000},{"timestamp":1216647000,"date":"2008-07-21","index":85,"close":17.98,"high":18.74,"low":17.89,"open":18.48,"volume":52937200},{"timestamp":1216733400,"date":"2008-07-22","index":86,"close":18.51,"high":18.56,"low":16.98,"open":17.4,"volume":65408000},{"timestamp":1216819800,"date":"2008-07-23","index":87,"close":18.31,"high":18.75,"low":18.15,"open":18.38,"volume":49942800},{"timestamp":1216906200,"date":"2008-07-24","index":88,"close":17.52,"high":18.43,"low":17.49,"open":18.23,"volume":36625600},{"timestamp":1216992600,"date":"2008-07-25","index":89,"close":17.99,"high":18.09,"low":17.27,"open":17.64,"volume":38690800},{"timestamp":1217251800,"date":"2008-07-28","index":90,"close":17.64,"high":18.4,"low":17.56,"open":18.1,"volume":35699200},{"timestamp":1217338200,"date":"2008-07-29","index":91,"close":18.99,"high":18.99,"low":17.75,"open":17.76,"volume":49040400}],"post":[{"timestamp":1217424600,"date":"2008-07-30","index":92,"close":19.61,"high":19.73,"low":18.57,"open":19.31,"volume":76089200},{"timestamp":1217511000,"date":"2008-07-31","index":93,"close":18.26,"high":19.54,"low":17.87,"open":19.06,"volume":148888800},{"timestamp":1217597400,"date":"2008-08-01","index":94,"close":17.93,"high":18.52,"low":17.59,"open":18.33,"volume":61715600},{"timestamp":1217856600,"date":"2008-08-04","index":95,"close":18.13,"high":18.4,"low":17.88,"open":17.94,"volume":42686000},{"timestamp":1217943000,"date":"2008-08-05","index":96,"close":18.4,"high":18.56,"low":18.08,"open":18.3,"volume":34354800},{"timestamp":1218029400,"date":"2008-08-06","index":97,"close":17.87,"high":18.2,"low":17.77,"open":18.2,"volume":40924000},{"timestamp":1218115800,"date":"2008-08-07","index":98,"close":17.38,"high":17.81,"low":17.33,"open":17.69,"volume":43847200},{"timestamp":1218202200,"date":"2008-08-08","index":99,"close":18.15,"high":18.21,"low":17.28,"open":17.44,"volume":36354400},{"timestamp":1218461400,"date":"2008-08-11","index":100,"close":18.7,"high":19.13,"low":17.99,"open":18.11,"volume":55289200},{"timestamp":1218547800,"date":"2008-08-12","index":101,"close":18.2,"high":18.7,"low":18.15,"open":18.55,"volume":33734400},{"timestamp":1218634200,"date":"2008-08-13","index":102,"close":18.48,"high":18.54,"low":18.12,"open":18.19,"volume":29924800}]},{"date":"2008-04-28","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1207920600,"date":"2008-04-11","index":16,"close":16.53,"high":16.69,"low":16.31,"open":16.31,"volume":26421600},{"timestamp":1208179800,"date":"2008-04-14","index":17,"close":16.42,"high":16.81,"low":16.38,"open":16.67,"volume":28443600},{"timestamp":1208266200,"date":"2008-04-15","index":18,"close":16.09,"high":16.64,"low":16,"open":16.57,"volume":23888000},{"timestamp":1208352600,"date":"2008-04-16","index":19,"close":16.53,"high":16.74,"low":16.14,"open":16.14,"volume":25136800},{"timestamp":1208439000,"date":"2008-04-17","index":20,"close":16.76,"high":16.94,"low":16.5,"open":16.57,"volume":22459600},{"timestamp":1208525400,"date":"2008-04-18","index":21,"close":17.25,"high":17.61,"low":16.8,"open":17,"volume":104099600},{"timestamp":1208784600,"date":"2008-04-21","index":22,"close":17.74,"high":18.13,"low":17.21,"open":17.37,"volume":58848000},{"timestamp":1208871000,"date":"2008-04-22","index":23,"close":17.57,"high":18.1,"low":17.5,"open":17.98,"volume":47357600},{"timestamp":1208957400,"date":"2008-04-23","index":24,"close":17.52,"high":17.92,"low":17.42,"open":17.74,"volume":37319600},{"timestamp":1209043800,"date":"2008-04-24","index":25,"close":18.08,"high":18.25,"low":17.51,"open":17.8,"volume":38086800},{"timestamp":1209130200,"date":"2008-04-25","index":26,"close":18.77,"high":19.02,"low":18.48,"open":19,"volume":101460000}],"post":[{"timestamp":1209389400,"date":"2008-04-28","index":27,"close":18.91,"high":19.32,"low":18.73,"open":19.13,"volume":132517200},{"timestamp":1209475800,"date":"2008-04-29","index":28,"close":20.22,"high":20.22,"low":17.75,"open":18.54,"volume":197308400},{"timestamp":1209562200,"date":"2008-04-30","index":29,"close":20.86,"high":21.2,"low":20.27,"open":20.35,"volume":147543600},{"timestamp":1209648600,"date":"2008-05-01","index":30,"close":21.35,"high":21.91,"low":20.98,"open":21.1,"volume":116395600},{"timestamp":1209735000,"date":"2008-05-02","index":31,"close":20.69,"high":21.88,"low":20.25,"open":21.82,"volume":136648800},{"timestamp":1209994200,"date":"2008-05-05","index":32,"close":21.26,"high":21.38,"low":20.2,"open":20.71,"volume":70377200},{"timestamp":1210080600,"date":"2008-05-06","index":33,"close":21.88,"high":22.04,"low":21.19,"open":21.37,"volume":75913200},{"timestamp":1210167000,"date":"2008-05-07","index":34,"close":22.13,"high":22.46,"low":21.92,"open":22.21,"volume":100464800},{"timestamp":1210253400,"date":"2008-05-08","index":35,"close":21.83,"high":22.44,"low":21.49,"open":22.38,"volume":92836400},{"timestamp":1210339800,"date":"2008-05-09","index":36,"close":20.72,"high":21.67,"low":20.63,"open":21.45,"volume":94312000},{"timestamp":1210599000,"date":"2008-05-12","index":37,"close":20.48,"high":21.12,"low":19.52,"open":20.91,"volume":147471600}]}]
+[]
diff --git a/data/V_partial.json b/data/V_partial.json
index e03894700..fe51488c7 100644
--- a/data/V_partial.json
+++ b/data/V_partial.json
@@ -1 +1 @@
-[{"date":"2025-10-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-23","estimated":2.66,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":2.58,"reported":2.71,"pre":[{"timestamp":1728912600,"date":"2024-10-14","index":4171,"close":280.68,"high":281.37,"low":277.99,"open":279.08,"volume":3996600},{"timestamp":1728999000,"date":"2024-10-15","index":4172,"close":279.29,"high":282.64,"low":278.83,"open":281,"volume":5807000},{"timestamp":1729085400,"date":"2024-10-16","index":4173,"close":287.52,"high":287.6,"low":278.35,"open":278.62,"volume":9442700},{"timestamp":1729171800,"date":"2024-10-17","index":4174,"close":290.39,"high":290.93,"low":287.61,"open":288.57,"volume":8815800},{"timestamp":1729258200,"date":"2024-10-18","index":4175,"close":290.62,"high":291.04,"low":288.08,"open":289.92,"volume":5350900},{"timestamp":1729517400,"date":"2024-10-21","index":4176,"close":286.85,"high":290.44,"low":286.33,"open":289.6,"volume":6313100},{"timestamp":1729603800,"date":"2024-10-22","index":4177,"close":284.79,"high":286.53,"low":283.53,"open":285.05,"volume":5736500},{"timestamp":1729690200,"date":"2024-10-23","index":4178,"close":283.76,"high":286.06,"low":283.53,"open":286.04,"volume":5249300},{"timestamp":1729776600,"date":"2024-10-24","index":4179,"close":283.22,"high":283.62,"low":281.73,"open":282.39,"volume":4679900},{"timestamp":1729863000,"date":"2024-10-25","index":4180,"close":281.73,"high":285.09,"low":280.78,"open":284,"volume":4464600},{"timestamp":1730122200,"date":"2024-10-28","index":4181,"close":284.19,"high":284.64,"low":281.53,"open":282.04,"volume":4306200}],"post":[{"timestamp":1730208600,"date":"2024-10-29","index":4182,"close":281.88,"high":285.7,"low":281.35,"open":284.27,"volume":7534800},{"timestamp":1730295000,"date":"2024-10-30","index":4183,"close":290.16,"high":295.78,"low":288.33,"open":292.34,"volume":9606800},{"timestamp":1730381400,"date":"2024-10-31","index":4184,"close":289.85,"high":296.34,"low":289.62,"open":292.09,"volume":7950200},{"timestamp":1730467800,"date":"2024-11-01","index":4185,"close":290.74,"high":292.67,"low":287.19,"open":288.49,"volume":5470700},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-23","estimated":2.42,"reported":2.42,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":4102,"close":266.4,"high":271.44,"low":265.97,"open":270.25,"volume":8561100},{"timestamp":1720531800,"date":"2024-07-09","index":4103,"close":265.44,"high":267.55,"low":263.92,"open":267,"volume":6431300},{"timestamp":1720618200,"date":"2024-07-10","index":4104,"close":263,"high":263.48,"low":258.51,"open":259.12,"volume":9635500},{"timestamp":1720704600,"date":"2024-07-11","index":4105,"close":262.55,"high":263.63,"low":260.76,"open":262.13,"volume":8803600},{"timestamp":1720791000,"date":"2024-07-12","index":4106,"close":265.74,"high":267.4,"low":263.66,"open":264.34,"volume":6627800},{"timestamp":1721050200,"date":"2024-07-15","index":4107,"close":268.45,"high":269.24,"low":265.25,"open":265.67,"volume":6845200},{"timestamp":1721136600,"date":"2024-07-16","index":4108,"close":269.25,"high":270.21,"low":267.37,"open":268.52,"volume":7869900},{"timestamp":1721223000,"date":"2024-07-17","index":4109,"close":272.7,"high":272.91,"low":268.24,"open":268.44,"volume":5324700},{"timestamp":1721309400,"date":"2024-07-18","index":4110,"close":269.15,"high":273.62,"low":268.56,"open":272.29,"volume":5550800},{"timestamp":1721395800,"date":"2024-07-19","index":4111,"close":265.46,"high":270.95,"low":264.31,"open":270.32,"volume":6839900},{"timestamp":1721655000,"date":"2024-07-22","index":4112,"close":267.71,"high":268.4,"low":265.02,"open":267.23,"volume":5313600}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":4113,"close":264.79,"high":267.7,"low":263.86,"open":267.53,"volume":8109200},{"timestamp":1721827800,"date":"2024-07-24","index":4114,"close":254.17,"high":257.2,"low":253.13,"open":256.07,"volume":13065900},{"timestamp":1721914200,"date":"2024-07-25","index":4115,"close":253.74,"high":258.22,"low":252.7,"open":255.39,"volume":8573300},{"timestamp":1722000600,"date":"2024-07-26","index":4116,"close":259.46,"high":261.2,"low":255.59,"open":255.59,"volume":7062200},{"timestamp":1722259800,"date":"2024-07-29","index":4117,"close":261.6,"high":262.71,"low":258.58,"open":260.32,"volume":6068100},{"timestamp":1722346200,"date":"2024-07-30","index":4118,"close":263.1,"high":264.3,"low":261.01,"open":263.23,"volume":5941800},{"timestamp":1722432600,"date":"2024-07-31","index":4119,"close":265.67,"high":266.36,"low":264.25,"open":264.54,"volume":7642500},{"timestamp":1722519000,"date":"2024-08-01","index":4120,"close":265.93,"high":267,"low":264.18,"open":266.33,"volume":7269700},{"timestamp":1722605400,"date":"2024-08-02","index":4121,"close":266.58,"high":267.96,"low":262.88,"open":263.83,"volume":7017900},{"timestamp":1722864600,"date":"2024-08-05","index":4122,"close":256.44,"high":262.92,"low":254.51,"open":261.45,"volume":9631300},{"timestamp":1722951000,"date":"2024-08-06","index":4123,"close":258.26,"high":260.49,"low":255.77,"open":256.5,"volume":21586800}]},{"date":"2024-04-23","estimated":2.44,"reported":2.51,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":4040,"close":277.76,"high":277.98,"low":275.15,"open":276.25,"volume":5542400},{"timestamp":1712669400,"date":"2024-04-09","index":4041,"close":276.72,"high":278,"low":273.32,"open":277.63,"volume":7314300},{"timestamp":1712755800,"date":"2024-04-10","index":4042,"close":274.48,"high":276.82,"low":274.12,"open":275.42,"volume":5276000},{"timestamp":1712842200,"date":"2024-04-11","index":4043,"close":275.68,"high":276.48,"low":272.18,"open":274,"volume":8102300},{"timestamp":1712928600,"date":"2024-04-12","index":4044,"close":275.96,"high":277,"low":274.06,"open":275.55,"volume":9037900},{"timestamp":1713187800,"date":"2024-04-15","index":4045,"close":271.28,"high":277.91,"low":270.34,"open":277.89,"volume":10267500},{"timestamp":1713274200,"date":"2024-04-16","index":4046,"close":271.35,"high":274.13,"low":270.17,"open":270.54,"volume":8237100},{"timestamp":1713360600,"date":"2024-04-17","index":4047,"close":272.69,"high":274,"low":271.5,"open":273.3,"volume":5940900},{"timestamp":1713447000,"date":"2024-04-18","index":4048,"close":271.37,"high":273.15,"low":269.86,"open":272.57,"volume":8231800},{"timestamp":1713533400,"date":"2024-04-19","index":4049,"close":269.78,"high":272,"low":268.29,"open":271.47,"volume":7826200},{"timestamp":1713792600,"date":"2024-04-22","index":4050,"close":272.33,"high":273.76,"low":269.36,"open":270.95,"volume":6463700}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":4051,"close":274.11,"high":274.89,"low":272.71,"open":274.01,"volume":6438000},{"timestamp":1713965400,"date":"2024-04-24","index":4052,"close":275.02,"high":283,"low":274.49,"open":282.57,"volume":8807200},{"timestamp":1714051800,"date":"2024-04-25","index":4053,"close":275.16,"high":276.22,"low":270.49,"open":272.97,"volume":8064600},{"timestamp":1714138200,"date":"2024-04-26","index":4054,"close":274.52,"high":276.77,"low":273.83,"open":275.01,"volume":6840600},{"timestamp":1714397400,"date":"2024-04-29","index":4055,"close":271.84,"high":274.47,"low":271.09,"open":272.32,"volume":4128600},{"timestamp":1714483800,"date":"2024-04-30","index":4056,"close":268.61,"high":272.08,"low":268.58,"open":270.53,"volume":6376400},{"timestamp":1714570200,"date":"2024-05-01","index":4057,"close":267.32,"high":270.91,"low":266.71,"open":268.15,"volume":6119900},{"timestamp":1714656600,"date":"2024-05-02","index":4058,"close":267.61,"high":269.47,"low":266.65,"open":269.35,"volume":5061700},{"timestamp":1714743000,"date":"2024-05-03","index":4059,"close":268.49,"high":269.45,"low":266.5,"open":269,"volume":3862000},{"timestamp":1715002200,"date":"2024-05-06","index":4060,"close":272.67,"high":272.78,"low":269.57,"open":269.65,"volume":3958700},{"timestamp":1715088600,"date":"2024-05-07","index":4061,"close":276.46,"high":277.88,"low":272.83,"open":273.72,"volume":6377100}]},{"date":"2024-01-25","estimated":2.34,"reported":2.41,"pre":[{"timestamp":1704810600,"date":"2024-01-09","index":3979,"close":263.33,"high":263.62,"low":261.14,"open":262,"volume":7055800},{"timestamp":1704897000,"date":"2024-01-10","index":3980,"close":264.56,"high":265.37,"low":262.86,"open":264.97,"volume":4355800},{"timestamp":1704983400,"date":"2024-01-11","index":3981,"close":264.03,"high":266.19,"low":262.4,"open":265.46,"volume":5599000},{"timestamp":1705069800,"date":"2024-01-12","index":3982,"close":264.17,"high":265.55,"low":263.71,"open":265.13,"volume":4656100},{"timestamp":1705415400,"date":"2024-01-16","index":3983,"close":265.24,"high":265.66,"low":262.35,"open":263.52,"volume":6196400},{"timestamp":1705501800,"date":"2024-01-17","index":3984,"close":266.63,"high":267.1,"low":264.39,"open":264.42,"volume":5118700},{"timestamp":1705588200,"date":"2024-01-18","index":3985,"close":268.14,"high":268.78,"low":266.42,"open":267.88,"volume":6694300},{"timestamp":1705674600,"date":"2024-01-19","index":3986,"close":270.9,"high":271.15,"low":267.05,"open":268.18,"volume":7224600},{"timestamp":1705933800,"date":"2024-01-22","index":3987,"close":271.2,"high":272.35,"low":270.36,"open":272.24,"volume":5984300},{"timestamp":1706020200,"date":"2024-01-23","index":3988,"close":271.26,"high":271.87,"low":269.91,"open":271.55,"volume":5883000},{"timestamp":1706106600,"date":"2024-01-24","index":3989,"close":271.65,"high":272.86,"low":271.08,"open":272.57,"volume":5021700}],"post":[{"timestamp":1706193000,"date":"2024-01-25","index":3990,"close":272.61,"high":272.78,"low":270.8,"open":271.95,"volume":6894900},{"timestamp":1706279400,"date":"2024-01-26","index":3991,"close":267.94,"high":270.87,"low":265.6,"open":265.94,"volume":8586500},{"timestamp":1706538600,"date":"2024-01-29","index":3992,"close":273.66,"high":275.07,"low":266.71,"open":266.97,"volume":6574500},{"timestamp":1706625000,"date":"2024-01-30","index":3993,"close":277.15,"high":278.64,"low":274.19,"open":274.59,"volume":6549000},{"timestamp":1706711400,"date":"2024-01-31","index":3994,"close":273.26,"high":279.99,"low":273.18,"open":277.12,"volume":6139300},{"timestamp":1706797800,"date":"2024-02-01","index":3995,"close":277.05,"high":277.19,"low":273.36,"open":273.39,"volume":7065000},{"timestamp":1706884200,"date":"2024-02-02","index":3996,"close":277.18,"high":278.5,"low":275.68,"open":277.61,"volume":4848700},{"timestamp":1707143400,"date":"2024-02-05","index":3997,"close":275.58,"high":278,"low":275.13,"open":277.4,"volume":4899100},{"timestamp":1707229800,"date":"2024-02-06","index":3998,"close":276.76,"high":276.88,"low":274.03,"open":274.8,"volume":4400000},{"timestamp":1707316200,"date":"2024-02-07","index":3999,"close":279.39,"high":279.54,"low":277.06,"open":279.38,"volume":4785900},{"timestamp":1707402600,"date":"2024-02-08","index":4000,"close":275.78,"high":279.66,"low":275.28,"open":279.54,"volume":5833400}]},{"date":"2023-10-24","estimated":2.24,"reported":2.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":3916,"close":234.44,"high":235.17,"low":231.7,"open":232.8,"volume":5372200},{"timestamp":1696944600,"date":"2023-10-10","index":3917,"close":236.6,"high":238.22,"low":234.28,"open":234.9,"volume":4644000},{"timestamp":1697031000,"date":"2023-10-11","index":3918,"close":235.68,"high":238.51,"low":234.89,"open":237.55,"volume":4760900},{"timestamp":1697117400,"date":"2023-10-12","index":3919,"close":236.78,"high":237.73,"low":234.89,"open":236.71,"volume":4472800},{"timestamp":1697203800,"date":"2023-10-13","index":3920,"close":237.67,"high":238.65,"low":236.23,"open":236.39,"volume":4966800},{"timestamp":1697463000,"date":"2023-10-16","index":3921,"close":240.07,"high":240.71,"low":238.33,"open":239,"volume":6227300},{"timestamp":1697549400,"date":"2023-10-17","index":3922,"close":241.2,"high":241.48,"low":238.29,"open":239.63,"volume":4527600},{"timestamp":1697635800,"date":"2023-10-18","index":3923,"close":237.47,"high":240.83,"low":236.99,"open":239.96,"volume":9528300},{"timestamp":1697722200,"date":"2023-10-19","index":3924,"close":233.81,"high":237.92,"low":233.41,"open":237.47,"volume":5927400},{"timestamp":1697808600,"date":"2023-10-20","index":3925,"close":233.38,"high":235.77,"low":232.64,"open":234.13,"volume":5748300},{"timestamp":1698067800,"date":"2023-10-23","index":3926,"close":231.53,"high":234.46,"low":231.28,"open":231.36,"volume":5071700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":3927,"close":234.65,"high":236.53,"low":232.89,"open":232.89,"volume":6844100},{"timestamp":1698240600,"date":"2023-10-25","index":3928,"close":236.85,"high":238.48,"low":231.29,"open":232.25,"volume":10365300},{"timestamp":1698327000,"date":"2023-10-26","index":3929,"close":231.28,"high":235.61,"low":230.36,"open":234.57,"volume":6414500},{"timestamp":1698413400,"date":"2023-10-27","index":3930,"close":229.27,"high":231.39,"low":228.03,"open":231.17,"volume":5540900},{"timestamp":1698672600,"date":"2023-10-30","index":3931,"close":233.08,"high":233.38,"low":230.03,"open":232.19,"volume":5170300},{"timestamp":1698759000,"date":"2023-10-31","index":3932,"close":235.1,"high":235.72,"low":232.99,"open":233.57,"volume":4828400},{"timestamp":1698845400,"date":"2023-11-01","index":3933,"close":238.58,"high":239.04,"low":235.68,"open":236.14,"volume":4996200},{"timestamp":1698931800,"date":"2023-11-02","index":3934,"close":243.25,"high":243.25,"low":239.2,"open":239.91,"volume":6286700},{"timestamp":1699018200,"date":"2023-11-03","index":3935,"close":243.6,"high":245.32,"low":242.26,"open":245.12,"volume":5029800},{"timestamp":1699281000,"date":"2023-11-06","index":3936,"close":243.49,"high":244.78,"low":242.61,"open":244,"volume":5254100},{"timestamp":1699367400,"date":"2023-11-07","index":3937,"close":244.77,"high":245.07,"low":243.38,"open":243.41,"volume":4219700}]},{"date":"2023-07-25","estimated":2.12,"reported":2.16,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":3852,"close":238.16,"high":239.1,"low":236.5,"open":237.01,"volume":4858900},{"timestamp":1689082200,"date":"2023-07-11","index":3853,"close":240.55,"high":240.7,"low":238.12,"open":238.81,"volume":3857100},{"timestamp":1689168600,"date":"2023-07-12","index":3854,"close":242.21,"high":243.95,"low":241.23,"open":241.55,"volume":6116000},{"timestamp":1689255000,"date":"2023-07-13","index":3855,"close":243.31,"high":244.27,"low":243.15,"open":243.79,"volume":5819600},{"timestamp":1689341400,"date":"2023-07-14","index":3856,"close":243.16,"high":244.74,"low":241.96,"open":244.73,"volume":4940600},{"timestamp":1689600600,"date":"2023-07-17","index":3857,"close":243.99,"high":245.37,"low":243,"open":243.11,"volume":4328100},{"timestamp":1689687000,"date":"2023-07-18","index":3858,"close":240.77,"high":243.18,"low":237.68,"open":243.1,"volume":7674700},{"timestamp":1689773400,"date":"2023-07-19","index":3859,"close":241.42,"high":242.59,"low":240.12,"open":241.25,"volume":4835500},{"timestamp":1689859800,"date":"2023-07-20","index":3860,"close":239.62,"high":241.61,"low":239.07,"open":241.16,"volume":4695000},{"timestamp":1689946200,"date":"2023-07-21","index":3861,"close":239.25,"high":240.35,"low":238.73,"open":239.74,"volume":5426800},{"timestamp":1690205400,"date":"2023-07-24","index":3862,"close":240.74,"high":241.28,"low":238.19,"open":239.68,"volume":6010000}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":3863,"close":238.69,"high":240.8,"low":238.56,"open":240.02,"volume":4997500},{"timestamp":1690378200,"date":"2023-07-26","index":3864,"close":237.1,"high":238.85,"low":227.68,"open":231.42,"volume":7551400},{"timestamp":1690464600,"date":"2023-07-27","index":3865,"close":234.44,"high":238.66,"low":232.96,"open":237.42,"volume":8160100},{"timestamp":1690551000,"date":"2023-07-28","index":3866,"close":235.75,"high":235.88,"low":233.71,"open":234.58,"volume":6794800},{"timestamp":1690810200,"date":"2023-07-31","index":3867,"close":237.73,"high":238.42,"low":236,"open":236,"volume":4799600},{"timestamp":1690896600,"date":"2023-08-01","index":3868,"close":239.78,"high":240.73,"low":237,"open":237.14,"volume":4627300},{"timestamp":1690983000,"date":"2023-08-02","index":3869,"close":237.56,"high":238.79,"low":236.79,"open":238.63,"volume":4868200},{"timestamp":1691069400,"date":"2023-08-03","index":3870,"close":238.76,"high":239.05,"low":235.25,"open":236,"volume":5033800},{"timestamp":1691155800,"date":"2023-08-04","index":3871,"close":238.99,"high":241.91,"low":237.84,"open":238,"volume":5167700},{"timestamp":1691415000,"date":"2023-08-07","index":3872,"close":241.51,"high":242.18,"low":239.21,"open":239.22,"volume":5649800},{"timestamp":1691501400,"date":"2023-08-08","index":3873,"close":239.29,"high":241.36,"low":237.39,"open":240.42,"volume":5080600}]},{"date":"2023-04-25","estimated":1.99,"reported":2.09,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":3790,"close":226.43,"high":226.48,"low":224.32,"open":225.56,"volume":4952200},{"timestamp":1681219800,"date":"2023-04-11","index":3791,"close":228.45,"high":229.14,"low":226.2,"open":227,"volume":4513300},{"timestamp":1681306200,"date":"2023-04-12","index":3792,"close":227.81,"high":231.59,"low":227.33,"open":229.93,"volume":4373000},{"timestamp":1681392600,"date":"2023-04-13","index":3793,"close":232.69,"high":232.84,"low":228.8,"open":229.46,"volume":7615500},{"timestamp":1681479000,"date":"2023-04-14","index":3794,"close":234.02,"high":234.99,"low":232.24,"open":232.99,"volume":9781300},{"timestamp":1681738200,"date":"2023-04-17","index":3795,"close":233.48,"high":234.05,"low":230.94,"open":234.02,"volume":4865000},{"timestamp":1681824600,"date":"2023-04-18","index":3796,"close":233.6,"high":234.33,"low":231.69,"open":233.75,"volume":4796200},{"timestamp":1681911000,"date":"2023-04-19","index":3797,"close":232.57,"high":234.06,"low":231.85,"open":234,"volume":3833900},{"timestamp":1681997400,"date":"2023-04-20","index":3798,"close":234.6,"high":234.67,"low":231.5,"open":232.46,"volume":4925700},{"timestamp":1682083800,"date":"2023-04-21","index":3799,"close":234.05,"high":235.57,"low":233.38,"open":235,"volume":6771500},{"timestamp":1682343000,"date":"2023-04-24","index":3800,"close":232.76,"high":235.15,"low":231.51,"open":234.23,"volume":9124100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":3801,"close":229.59,"high":235.02,"low":229.43,"open":233.02,"volume":6076500},{"timestamp":1682515800,"date":"2023-04-26","index":3802,"close":228.15,"high":232.77,"low":226.72,"open":231.22,"volume":8400400},{"timestamp":1682602200,"date":"2023-04-27","index":3803,"close":229.01,"high":229.63,"low":226.61,"open":228.67,"volume":7128200},{"timestamp":1682688600,"date":"2023-04-28","index":3804,"close":232.73,"high":233.57,"low":228.06,"open":228.65,"volume":11627900},{"timestamp":1682947800,"date":"2023-05-01","index":3805,"close":232.51,"high":234.59,"low":231.51,"open":232.87,"volume":4571100},{"timestamp":1683034200,"date":"2023-05-02","index":3806,"close":226.98,"high":232.37,"low":226.21,"open":231.95,"volume":5244000},{"timestamp":1683120600,"date":"2023-05-03","index":3807,"close":225.98,"high":228.67,"low":225.92,"open":226.98,"volume":4093300},{"timestamp":1683207000,"date":"2023-05-04","index":3808,"close":225.6,"high":226.06,"low":223.48,"open":224.84,"volume":5648700},{"timestamp":1683293400,"date":"2023-05-05","index":3809,"close":231.78,"high":232.34,"low":227.29,"open":228.34,"volume":6237000},{"timestamp":1683552600,"date":"2023-05-08","index":3810,"close":232.23,"high":233.45,"low":231.25,"open":231.25,"volume":2938400},{"timestamp":1683639000,"date":"2023-05-09","index":3811,"close":233.26,"high":234.09,"low":230.82,"open":231.08,"volume":4352100}]},{"date":"2023-01-26","estimated":2.01,"reported":2.18,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":3729,"close":221.09,"high":222.39,"low":218.18,"open":218.99,"volume":10857000},{"timestamp":1673447400,"date":"2023-01-11","index":3730,"close":222.1,"high":222.18,"low":219.7,"open":221.29,"volume":5408200},{"timestamp":1673533800,"date":"2023-01-12","index":3731,"close":223.62,"high":223.81,"low":220.61,"open":222.1,"volume":4264400},{"timestamp":1673620200,"date":"2023-01-13","index":3732,"close":223.06,"high":223.76,"low":220.14,"open":221.91,"volume":4283200},{"timestamp":1673965800,"date":"2023-01-17","index":3733,"close":223,"high":224.4,"low":222.37,"open":222.38,"volume":6101100},{"timestamp":1674052200,"date":"2023-01-18","index":3734,"close":219.46,"high":224.99,"low":219.44,"open":224.08,"volume":6558000},{"timestamp":1674138600,"date":"2023-01-19","index":3735,"close":220.41,"high":221.52,"low":217.5,"open":218.1,"volume":4853100},{"timestamp":1674225000,"date":"2023-01-20","index":3736,"close":224.31,"high":224.43,"low":220.41,"open":221.14,"volume":5211000},{"timestamp":1674484200,"date":"2023-01-23","index":3737,"close":224.18,"high":226.2,"low":223.15,"open":224.6,"volume":5501500},{"timestamp":1674570600,"date":"2023-01-24","index":3738,"close":223.89,"high":230,"low":216.63,"open":222.02,"volume":5274900},{"timestamp":1674657000,"date":"2023-01-25","index":3739,"close":224.9,"high":224.97,"low":221.17,"open":221.62,"volume":4729600}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":3740,"close":224.71,"high":227.08,"low":223.67,"open":226,"volume":7043400},{"timestamp":1674829800,"date":"2023-01-27","index":3741,"close":231.44,"high":232.84,"low":227.25,"open":228,"volume":11382600},{"timestamp":1675089000,"date":"2023-01-30","index":3742,"close":229.1,"high":230.42,"low":227.93,"open":230.2,"volume":5677400},{"timestamp":1675175400,"date":"2023-01-31","index":3743,"close":230.21,"high":230.8,"low":228.45,"open":228.81,"volume":11294200},{"timestamp":1675261800,"date":"2023-02-01","index":3744,"close":230.9,"high":232.66,"low":227.8,"open":229.37,"volume":5792700},{"timestamp":1675348200,"date":"2023-02-02","index":3745,"close":229.56,"high":234.3,"low":228.37,"open":233.96,"volume":7190000},{"timestamp":1675434600,"date":"2023-02-03","index":3746,"close":230.13,"high":230.86,"low":227.64,"open":228.69,"volume":5243600},{"timestamp":1675693800,"date":"2023-02-06","index":3747,"close":229.44,"high":230.26,"low":228.04,"open":228.7,"volume":3402400},{"timestamp":1675780200,"date":"2023-02-07","index":3748,"close":231.32,"high":232.13,"low":227.95,"open":228.02,"volume":4042600},{"timestamp":1675866600,"date":"2023-02-08","index":3749,"close":230.2,"high":231.86,"low":229.99,"open":230.34,"volume":4978600},{"timestamp":1675953000,"date":"2023-02-09","index":3750,"close":229.35,"high":232.48,"low":229.13,"open":232.41,"volume":5238400}]},{"date":"2022-10-25","estimated":1.86,"reported":1.93,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":3666,"close":182.18,"high":184.78,"low":180.9,"open":184.13,"volume":4743800},{"timestamp":1665495000,"date":"2022-10-11","index":3667,"close":179.14,"high":181.64,"low":178.19,"open":180.37,"volume":6294500},{"timestamp":1665581400,"date":"2022-10-12","index":3668,"close":178.24,"high":180.59,"low":178.22,"open":179.09,"volume":4884300},{"timestamp":1665667800,"date":"2022-10-13","index":3669,"close":184.66,"high":185.37,"low":174.6,"open":175,"volume":8426400},{"timestamp":1665754200,"date":"2022-10-14","index":3670,"close":182.62,"high":187.13,"low":182.07,"open":186.79,"volume":6449400},{"timestamp":1666013400,"date":"2022-10-17","index":3671,"close":185.25,"high":188.57,"low":182.85,"open":186,"volume":13952100},{"timestamp":1666099800,"date":"2022-10-18","index":3672,"close":187.17,"high":190.19,"low":185.74,"open":189.49,"volume":5209200},{"timestamp":1666186200,"date":"2022-10-19","index":3673,"close":186.41,"high":187.64,"low":184.76,"open":185.49,"volume":4927000},{"timestamp":1666272600,"date":"2022-10-20","index":3674,"close":187.22,"high":190.98,"low":186.43,"open":186.46,"volume":5706700},{"timestamp":1666359000,"date":"2022-10-21","index":3675,"close":190.37,"high":190.95,"low":185.05,"open":185.8,"volume":7582500},{"timestamp":1666618200,"date":"2022-10-24","index":3676,"close":190.71,"high":193.13,"low":189.1,"open":191.41,"volume":7299200}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":3677,"close":194.38,"high":195.23,"low":190.72,"open":190.87,"volume":11907200},{"timestamp":1666791000,"date":"2022-10-26","index":3678,"close":203.33,"high":206.37,"low":196.5,"open":196.58,"volume":15450000},{"timestamp":1666877400,"date":"2022-10-27","index":3679,"close":204.29,"high":206.32,"low":201.59,"open":203.32,"volume":7946700},{"timestamp":1666963800,"date":"2022-10-28","index":3680,"close":209.34,"high":211.52,"low":203.31,"open":205,"volume":8455600},{"timestamp":1667223000,"date":"2022-10-31","index":3681,"close":207.16,"high":209.62,"low":206.2,"open":208.92,"volume":8674100},{"timestamp":1667309400,"date":"2022-11-01","index":3682,"close":206.93,"high":209.97,"low":205.33,"open":208.91,"volume":5919500},{"timestamp":1667395800,"date":"2022-11-02","index":3683,"close":200.95,"high":207,"low":200.58,"open":205.76,"volume":6985600},{"timestamp":1667482200,"date":"2022-11-03","index":3684,"close":194.75,"high":198.85,"low":194.18,"open":198.28,"volume":8236200},{"timestamp":1667568600,"date":"2022-11-04","index":3685,"close":196.98,"high":201.45,"low":195.34,"open":197,"volume":9680100},{"timestamp":1667831400,"date":"2022-11-07","index":3686,"close":200.1,"high":200.44,"low":197.17,"open":198.32,"volume":7821300},{"timestamp":1667917800,"date":"2022-11-08","index":3687,"close":201.78,"high":204.12,"low":199.74,"open":201.66,"volume":6943700}]},{"date":"2022-07-26","estimated":1.75,"reported":1.98,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":3602,"close":205.06,"high":206.74,"low":202,"open":202,"volume":5353600},{"timestamp":1657632600,"date":"2022-07-12","index":3603,"close":204.82,"high":208.12,"low":202.76,"open":203.25,"volume":6779500},{"timestamp":1657719000,"date":"2022-07-13","index":3604,"close":204.15,"high":205.57,"low":199.5,"open":200.43,"volume":7597300},{"timestamp":1657805400,"date":"2022-07-14","index":3605,"close":205.91,"high":206.08,"low":197.98,"open":200,"volume":5605500},{"timestamp":1657891800,"date":"2022-07-15","index":3606,"close":210.04,"high":211.71,"low":207.18,"open":209.37,"volume":7245700},{"timestamp":1658151000,"date":"2022-07-18","index":3607,"close":207.21,"high":212.91,"low":206.64,"open":211.5,"volume":4648900},{"timestamp":1658237400,"date":"2022-07-19","index":3608,"close":213.66,"high":214.11,"low":207.9,"open":208.22,"volume":4927100},{"timestamp":1658323800,"date":"2022-07-20","index":3609,"close":213.37,"high":214.13,"low":211.21,"open":212,"volume":4460300},{"timestamp":1658410200,"date":"2022-07-21","index":3610,"close":216.19,"high":216.9,"low":212.73,"open":213.15,"volume":4801300},{"timestamp":1658496600,"date":"2022-07-22","index":3611,"close":213.7,"high":218.07,"low":212.12,"open":217.93,"volume":5071500},{"timestamp":1658755800,"date":"2022-07-25","index":3612,"close":214.27,"high":214.8,"low":211.62,"open":214.58,"volume":4357200}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":3613,"close":212.49,"high":215.15,"low":211.75,"open":213.85,"volume":6141000},{"timestamp":1658928600,"date":"2022-07-27","index":3614,"close":210.47,"high":216.85,"low":201.2,"open":210.77,"volume":17432200},{"timestamp":1659015000,"date":"2022-07-28","index":3615,"close":211.35,"high":212.72,"low":207.92,"open":210.64,"volume":7477100},{"timestamp":1659101400,"date":"2022-07-29","index":3616,"close":212.11,"high":214.16,"low":209.83,"open":212,"volume":6059700},{"timestamp":1659360600,"date":"2022-08-01","index":3617,"close":211.36,"high":213.99,"low":207.56,"open":208.45,"volume":8028400},{"timestamp":1659447000,"date":"2022-08-02","index":3618,"close":206.26,"high":208.84,"low":203.93,"open":207.8,"volume":9939400},{"timestamp":1659533400,"date":"2022-08-03","index":3619,"close":208.48,"high":210.33,"low":206.88,"open":207.99,"volume":9520100},{"timestamp":1659619800,"date":"2022-08-04","index":3620,"close":213.47,"high":214.88,"low":208.55,"open":210.53,"volume":6789700},{"timestamp":1659706200,"date":"2022-08-05","index":3621,"close":215.87,"high":215.95,"low":210.5,"open":210.71,"volume":5553700},{"timestamp":1659965400,"date":"2022-08-08","index":3622,"close":213.32,"high":216.63,"low":212.05,"open":215.23,"volume":4063400},{"timestamp":1660051800,"date":"2022-08-09","index":3623,"close":210.26,"high":213.45,"low":209.75,"open":212,"volume":4596800}]},{"date":"2022-04-26","estimated":1.65,"reported":1.79,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":3540,"close":216.98,"high":219.41,"low":213.08,"open":214.81,"volume":5438600},{"timestamp":1649683800,"date":"2022-04-11","index":3541,"close":214.75,"high":217.3,"low":213.41,"open":215.25,"volume":6942700},{"timestamp":1649770200,"date":"2022-04-12","index":3542,"close":211.4,"high":216.99,"low":210.7,"open":216.5,"volume":7446600},{"timestamp":1649856600,"date":"2022-04-13","index":3543,"close":213.27,"high":213.85,"low":207.17,"open":210.43,"volume":8052900},{"timestamp":1649943000,"date":"2022-04-14","index":3544,"close":212.79,"high":215.95,"low":212.53,"open":214.27,"volume":8191600},{"timestamp":1650288600,"date":"2022-04-18","index":3545,"close":213.17,"high":215.83,"low":211.52,"open":211.67,"volume":4744400},{"timestamp":1650375000,"date":"2022-04-19","index":3546,"close":215.7,"high":216.51,"low":212.44,"open":213.1,"volume":5028800},{"timestamp":1650461400,"date":"2022-04-20","index":3547,"close":217.79,"high":220.82,"low":217.39,"open":218.66,"volume":7178300},{"timestamp":1650547800,"date":"2022-04-21","index":3548,"close":216.45,"high":223.92,"low":215.35,"open":219.51,"volume":8850300},{"timestamp":1650634200,"date":"2022-04-22","index":3549,"close":208.17,"high":216.56,"low":207.95,"open":216.24,"volume":6201100},{"timestamp":1650893400,"date":"2022-04-25","index":3550,"close":209.95,"high":210.53,"low":205.33,"open":206.35,"volume":6839400}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":3551,"close":201.1,"high":208.56,"low":201.1,"open":206.98,"volume":8155300},{"timestamp":1651066200,"date":"2022-04-27","index":3552,"close":214.11,"high":221.8,"low":213.05,"open":217.37,"volume":15955800},{"timestamp":1651152600,"date":"2022-04-28","index":3553,"close":220.66,"high":224.93,"low":219.27,"open":220.4,"volume":10799100},{"timestamp":1651239000,"date":"2022-04-29","index":3554,"close":213.13,"high":221.2,"low":212.35,"open":218.62,"volume":7965000},{"timestamp":1651498200,"date":"2022-05-02","index":3555,"close":211.53,"high":212.14,"low":206.96,"open":211.77,"volume":8803700},{"timestamp":1651584600,"date":"2022-05-03","index":3556,"close":208.56,"high":213.61,"low":206.27,"open":213.61,"volume":6616900},{"timestamp":1651671000,"date":"2022-05-04","index":3557,"close":214.52,"high":214.8,"low":205.33,"open":209.35,"volume":7191100},{"timestamp":1651757400,"date":"2022-05-05","index":3558,"close":205.24,"high":214.58,"low":203.07,"open":212.27,"volume":7749600},{"timestamp":1651843800,"date":"2022-05-06","index":3559,"close":202.82,"high":205.72,"low":200.22,"open":203.75,"volume":8825300},{"timestamp":1652103000,"date":"2022-05-09","index":3560,"close":193,"high":200.75,"low":192.08,"open":200.05,"volume":10314100},{"timestamp":1652189400,"date":"2022-05-10","index":3561,"close":193.58,"high":197.75,"low":190.97,"open":196.71,"volume":11016500}]},{"date":"2022-01-27","estimated":1.7,"reported":1.81,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":3479,"close":214.38,"high":214.95,"low":208.74,"open":211.42,"volume":8803100},{"timestamp":1641997800,"date":"2022-01-12","index":3480,"close":215.71,"high":217.58,"low":213.81,"open":214.48,"volume":6923300},{"timestamp":1642084200,"date":"2022-01-13","index":3481,"close":215,"high":220.48,"low":214.66,"open":216.85,"volume":8867700},{"timestamp":1642170600,"date":"2022-01-14","index":3482,"close":214.67,"high":218.25,"low":213.71,"open":214.17,"volume":8838100},{"timestamp":1642516200,"date":"2022-01-18","index":3483,"close":215.71,"high":216.91,"low":214.33,"open":215.88,"volume":9099300},{"timestamp":1642602600,"date":"2022-01-19","index":3484,"close":214.68,"high":218.23,"low":212.11,"open":213,"volume":9399800},{"timestamp":1642689000,"date":"2022-01-20","index":3485,"close":214.35,"high":219.6,"low":213.94,"open":214.72,"volume":8532700},{"timestamp":1642775400,"date":"2022-01-21","index":3486,"close":205.93,"high":215.6,"low":205.82,"open":215.46,"volume":16200200},{"timestamp":1643034600,"date":"2022-01-24","index":3487,"close":201.85,"high":202.72,"low":195.65,"open":202.18,"volume":16054000},{"timestamp":1643121000,"date":"2022-01-25","index":3488,"close":202,"high":205.38,"low":196.99,"open":199.62,"volume":12125500},{"timestamp":1643207400,"date":"2022-01-26","index":3489,"close":205.87,"high":210.86,"low":203.67,"open":204.28,"volume":10817600}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":3490,"close":206.15,"high":210.96,"low":205.85,"open":209.5,"volume":12009800},{"timestamp":1643380200,"date":"2022-01-28","index":3491,"close":228,"high":228.12,"low":216.1,"open":220.64,"volume":26425300},{"timestamp":1643639400,"date":"2022-01-31","index":3492,"close":226.17,"high":226.38,"low":222.05,"open":225.55,"volume":12380600},{"timestamp":1643725800,"date":"2022-02-01","index":3493,"close":232.36,"high":234.61,"low":226.42,"open":226.9,"volume":12247200},{"timestamp":1643812200,"date":"2022-02-02","index":3494,"close":235.42,"high":235.85,"low":230.01,"open":231.3,"volume":10590500},{"timestamp":1643898600,"date":"2022-02-03","index":3495,"close":231.54,"high":233.49,"low":230.55,"open":233.04,"volume":9968000},{"timestamp":1643985000,"date":"2022-02-04","index":3496,"close":228.39,"high":230.22,"low":224.95,"open":228.5,"volume":10848100},{"timestamp":1644244200,"date":"2022-02-07","index":3497,"close":227.16,"high":229.92,"low":226.01,"open":228,"volume":5984500},{"timestamp":1644330600,"date":"2022-02-08","index":3498,"close":227.94,"high":228.5,"low":224.75,"open":226.26,"volume":7542000},{"timestamp":1644417000,"date":"2022-02-09","index":3499,"close":230.87,"high":233.15,"low":230.12,"open":230.13,"volume":7772800},{"timestamp":1644503400,"date":"2022-02-10","index":3500,"close":225.59,"high":229.95,"low":224.87,"open":228.03,"volume":6794600}]},{"date":"2021-10-26","estimated":1.54,"reported":1.62,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":3415,"close":225.11,"high":230.32,"low":224.87,"open":230.01,"volume":5620200},{"timestamp":1634045400,"date":"2021-10-12","index":3416,"close":224.05,"high":226.22,"low":222.92,"open":225.56,"volume":5448200},{"timestamp":1634131800,"date":"2021-10-13","index":3417,"close":222.46,"high":225.86,"low":218.63,"open":223.13,"volume":9076000},{"timestamp":1634218200,"date":"2021-10-14","index":3418,"close":225.18,"high":225.65,"low":223.06,"open":224.12,"volume":5590500},{"timestamp":1634304600,"date":"2021-10-15","index":3419,"close":230.99,"high":231.09,"low":226.73,"open":227.22,"volume":6355100},{"timestamp":1634563800,"date":"2021-10-18","index":3420,"close":230.65,"high":232.76,"low":228.14,"open":230.18,"volume":5580200},{"timestamp":1634650200,"date":"2021-10-19","index":3421,"close":233.52,"high":233.64,"low":230.68,"open":231.95,"volume":4409700},{"timestamp":1634736600,"date":"2021-10-20","index":3422,"close":231.42,"high":233.8,"low":231.31,"open":233.46,"volume":5401800},{"timestamp":1634823000,"date":"2021-10-21","index":3423,"close":230.24,"high":230.83,"low":226.3,"open":230.7,"volume":5982200},{"timestamp":1634909400,"date":"2021-10-22","index":3424,"close":231.23,"high":232.82,"low":228.71,"open":230.29,"volume":3788000},{"timestamp":1635168600,"date":"2021-10-25","index":3425,"close":233.88,"high":234.86,"low":232.29,"open":233.45,"volume":4938700}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":3426,"close":231.82,"high":236.96,"low":231.33,"open":235.53,"volume":7814500},{"timestamp":1635341400,"date":"2021-10-27","index":3427,"close":215.78,"high":224.75,"low":215.66,"open":224.75,"volume":22958100},{"timestamp":1635427800,"date":"2021-10-28","index":3428,"close":209.84,"high":219.99,"low":209.01,"open":219.25,"volume":23199400},{"timestamp":1635514200,"date":"2021-10-29","index":3429,"close":211.77,"high":213.67,"low":208.54,"open":209.21,"volume":14329800},{"timestamp":1635773400,"date":"2021-11-01","index":3430,"close":212.46,"high":215.25,"low":211.45,"open":213.49,"volume":13210300},{"timestamp":1635859800,"date":"2021-11-02","index":3431,"close":209.14,"high":213.35,"low":207.82,"open":213.16,"volume":14688700},{"timestamp":1635946200,"date":"2021-11-03","index":3432,"close":208.1,"high":210.15,"low":206.73,"open":209.69,"volume":11486700},{"timestamp":1636032600,"date":"2021-11-04","index":3433,"close":208.78,"high":212.36,"low":207.87,"open":209.16,"volume":11368200},{"timestamp":1636119000,"date":"2021-11-05","index":3434,"close":216.67,"high":217.63,"low":211.36,"open":211.95,"volume":14273600},{"timestamp":1636381800,"date":"2021-11-08","index":3435,"close":220.49,"high":221.61,"low":218.15,"open":218.37,"volume":13500100},{"timestamp":1636468200,"date":"2021-11-09","index":3436,"close":213.39,"high":220.41,"low":212.92,"open":219.69,"volume":11535000}]},{"date":"2021-07-27","estimated":1.35,"reported":1.49,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":3351,"close":237.87,"high":238.51,"low":237.27,"open":237.58,"volume":7010700},{"timestamp":1626183000,"date":"2021-07-13","index":3352,"close":242.35,"high":242.48,"low":238.25,"open":238.25,"volume":8079200},{"timestamp":1626269400,"date":"2021-07-14","index":3353,"close":245.99,"high":246.81,"low":242.82,"open":243.22,"volume":8693400},{"timestamp":1626355800,"date":"2021-07-15","index":3354,"close":248.55,"high":248.8,"low":245.31,"open":245.31,"volume":10135100},{"timestamp":1626442200,"date":"2021-07-16","index":3355,"close":248.12,"high":250.46,"low":247.52,"open":249.99,"volume":8674500},{"timestamp":1626701400,"date":"2021-07-19","index":3356,"close":240.41,"high":244.45,"low":238.9,"open":243.99,"volume":11474600},{"timestamp":1626787800,"date":"2021-07-20","index":3357,"close":242.7,"high":244.21,"low":239.51,"open":240.64,"volume":7072300},{"timestamp":1626874200,"date":"2021-07-21","index":3358,"close":243.66,"high":246.9,"low":242.3,"open":243.29,"volume":11241400},{"timestamp":1626960600,"date":"2021-07-22","index":3359,"close":244.14,"high":245.35,"low":243.15,"open":243.78,"volume":10293600},{"timestamp":1627047000,"date":"2021-07-23","index":3360,"close":249.02,"high":250.01,"low":246.76,"open":246.76,"volume":6766000},{"timestamp":1627306200,"date":"2021-07-26","index":3361,"close":250.25,"high":250.36,"low":247.7,"open":249.21,"volume":4879000}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":3362,"close":250.93,"high":252.67,"low":248.22,"open":249.19,"volume":7038300},{"timestamp":1627479000,"date":"2021-07-28","index":3363,"close":246.94,"high":251.5,"low":245.91,"open":250.05,"volume":9036500},{"timestamp":1627565400,"date":"2021-07-29","index":3364,"close":247.92,"high":250.38,"low":247.1,"open":248.11,"volume":7495300},{"timestamp":1627651800,"date":"2021-07-30","index":3365,"close":246.39,"high":248.46,"low":246,"open":247.21,"volume":5804700},{"timestamp":1627911000,"date":"2021-08-02","index":3366,"close":239.78,"high":247.83,"low":238.37,"open":246.24,"volume":9989500},{"timestamp":1627997400,"date":"2021-08-03","index":3367,"close":237.09,"high":241.39,"low":234.03,"open":240.63,"volume":9839000},{"timestamp":1628083800,"date":"2021-08-04","index":3368,"close":236.67,"high":237.55,"low":235.05,"open":237,"volume":8171800},{"timestamp":1628170200,"date":"2021-08-05","index":3369,"close":240.21,"high":240.25,"low":236.43,"open":236.61,"volume":5337500},{"timestamp":1628256600,"date":"2021-08-06","index":3370,"close":241.4,"high":242.6,"low":239.86,"open":240,"volume":4509700},{"timestamp":1628515800,"date":"2021-08-09","index":3371,"close":240,"high":242.18,"low":238.05,"open":241.75,"volume":5226900},{"timestamp":1628602200,"date":"2021-08-10","index":3372,"close":238.07,"high":241.34,"low":235.56,"open":240.51,"volume":7185700}]},{"date":"2021-04-27","estimated":1.27,"reported":1.38,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":3288,"close":221.47,"high":221.91,"low":219.22,"open":220.24,"volume":6315200},{"timestamp":1618320600,"date":"2021-04-13","index":3289,"close":221.02,"high":221.62,"low":220.22,"open":221,"volume":4764000},{"timestamp":1618407000,"date":"2021-04-14","index":3290,"close":221.98,"high":223.1,"low":220.07,"open":221,"volume":4972600},{"timestamp":1618493400,"date":"2021-04-15","index":3291,"close":226.28,"high":227.63,"low":223.86,"open":223.89,"volume":8698100},{"timestamp":1618579800,"date":"2021-04-16","index":3292,"close":226.41,"high":227.8,"low":225.76,"open":227.17,"volume":6829400},{"timestamp":1618839000,"date":"2021-04-19","index":3293,"close":225.79,"high":227.58,"low":225.08,"open":225.75,"volume":6541600},{"timestamp":1618925400,"date":"2021-04-20","index":3294,"close":223.28,"high":225.38,"low":221.82,"open":224.78,"volume":5799100},{"timestamp":1619011800,"date":"2021-04-21","index":3295,"close":227.45,"high":227.87,"low":222.87,"open":223.31,"volume":9490600},{"timestamp":1619098200,"date":"2021-04-22","index":3296,"close":227.57,"high":230.93,"low":226.89,"open":227.3,"volume":7303000},{"timestamp":1619184600,"date":"2021-04-23","index":3297,"close":230,"high":231.82,"low":227.71,"open":228.61,"volume":5345200},{"timestamp":1619443800,"date":"2021-04-26","index":3298,"close":230.34,"high":232.95,"low":229.52,"open":230.77,"volume":5650000}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":3299,"close":229.91,"high":231.16,"low":228.99,"open":231.03,"volume":6642100},{"timestamp":1619616600,"date":"2021-04-28","index":3300,"close":233.45,"high":236.27,"low":230.67,"open":230.95,"volume":10111400},{"timestamp":1619703000,"date":"2021-04-29","index":3301,"close":236.86,"high":237.5,"low":233.15,"open":235.23,"volume":7411400},{"timestamp":1619789400,"date":"2021-04-30","index":3302,"close":233.56,"high":235.93,"low":232.29,"open":235.32,"volume":10260200},{"timestamp":1620048600,"date":"2021-05-03","index":3303,"close":232.61,"high":235.74,"low":231.39,"open":234.05,"volume":8174400},{"timestamp":1620135000,"date":"2021-05-04","index":3304,"close":232.03,"high":232.39,"low":230.23,"open":231.6,"volume":5884500},{"timestamp":1620221400,"date":"2021-05-05","index":3305,"close":229.21,"high":233.85,"low":228.66,"open":233.85,"volume":6523200},{"timestamp":1620307800,"date":"2021-05-06","index":3306,"close":231.32,"high":231.58,"low":228.66,"open":229.63,"volume":6124100},{"timestamp":1620394200,"date":"2021-05-07","index":3307,"close":232.12,"high":233.22,"low":230.71,"open":232.34,"volume":4528700},{"timestamp":1620653400,"date":"2021-05-10","index":3308,"close":225.97,"high":232,"low":225.16,"open":231.6,"volume":9627400},{"timestamp":1620739800,"date":"2021-05-11","index":3309,"close":225.48,"high":226.42,"low":222.04,"open":223.74,"volume":7633300}]},{"date":"2021-01-28","estimated":1.28,"reported":1.42,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":3227,"close":208.86,"high":212.79,"low":207.47,"open":212.34,"volume":9331600},{"timestamp":1610548200,"date":"2021-01-13","index":3228,"close":209.35,"high":211,"low":208.63,"open":209.41,"volume":6688500},{"timestamp":1610634600,"date":"2021-01-14","index":3229,"close":201.86,"high":211.21,"low":201.73,"open":210.57,"volume":12887500},{"timestamp":1610721000,"date":"2021-01-15","index":3230,"close":201.59,"high":203.26,"low":200.43,"open":201.54,"volume":8755000},{"timestamp":1611066600,"date":"2021-01-19","index":3231,"close":201.66,"high":204.17,"low":200.07,"open":203.05,"volume":9772000},{"timestamp":1611153000,"date":"2021-01-20","index":3232,"close":206.01,"high":207.19,"low":202.23,"open":203.03,"volume":12675700},{"timestamp":1611239400,"date":"2021-01-21","index":3233,"close":205.14,"high":207.17,"low":204.75,"open":206.05,"volume":6513500},{"timestamp":1611325800,"date":"2021-01-22","index":3234,"close":202.02,"high":205.33,"low":201.8,"open":203.99,"volume":7316200},{"timestamp":1611585000,"date":"2021-01-25","index":3235,"close":200.98,"high":201.64,"low":195.75,"open":200.34,"volume":19282400},{"timestamp":1611671400,"date":"2021-01-26","index":3236,"close":202.01,"high":203.49,"low":200.97,"open":201.76,"volume":9605300},{"timestamp":1611757800,"date":"2021-01-27","index":3237,"close":194.97,"high":199.7,"low":193.96,"open":197.64,"volume":13772400}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":3238,"close":198.22,"high":202,"low":198.17,"open":200,"volume":11041300},{"timestamp":1611930600,"date":"2021-01-29","index":3239,"close":193.25,"high":203.05,"low":192.81,"open":197.82,"volume":21503000},{"timestamp":1612189800,"date":"2021-02-01","index":3240,"close":198.36,"high":199.21,"low":195.02,"open":195.14,"volume":12970700},{"timestamp":1612276200,"date":"2021-02-02","index":3241,"close":202.61,"high":204.35,"low":200,"open":200.85,"volume":11305100},{"timestamp":1612362600,"date":"2021-02-03","index":3242,"close":201.36,"high":203.51,"low":200.98,"open":203.07,"volume":13458600},{"timestamp":1612449000,"date":"2021-02-04","index":3243,"close":209.25,"high":209.68,"low":203.1,"open":203.24,"volume":14534800},{"timestamp":1612535400,"date":"2021-02-05","index":3244,"close":208.77,"high":210.13,"low":208.66,"open":209.98,"volume":10284000},{"timestamp":1612794600,"date":"2021-02-08","index":3245,"close":206.89,"high":210.65,"low":205.91,"open":210,"volume":8637100},{"timestamp":1612881000,"date":"2021-02-09","index":3246,"close":206.52,"high":207.63,"low":203.7,"open":205.76,"volume":7619400},{"timestamp":1612967400,"date":"2021-02-10","index":3247,"close":206.44,"high":207.97,"low":205.94,"open":207.97,"volume":8467600},{"timestamp":1613053800,"date":"2021-02-11","index":3248,"close":210.66,"high":211.59,"low":207.19,"open":207.33,"volume":8411100}]},{"date":"2020-10-28","estimated":1.09,"reported":1.12,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":3165,"close":204.32,"high":205.21,"low":203.03,"open":203.38,"volume":5621700},{"timestamp":1602682200,"date":"2020-10-14","index":3166,"close":202.2,"high":204.97,"low":201.13,"open":204.71,"volume":5320000},{"timestamp":1602768600,"date":"2020-10-15","index":3167,"close":199.55,"high":204.7,"low":197.6,"open":201.01,"volume":8885500},{"timestamp":1602855000,"date":"2020-10-16","index":3168,"close":200.26,"high":202.65,"low":199.41,"open":199.99,"volume":6385900},{"timestamp":1603114200,"date":"2020-10-19","index":3169,"close":196.97,"high":201.07,"low":196.5,"open":200.85,"volume":7449600},{"timestamp":1603200600,"date":"2020-10-20","index":3170,"close":197.7,"high":199.66,"low":196.71,"open":197.55,"volume":7427000},{"timestamp":1603287000,"date":"2020-10-21","index":3171,"close":198.43,"high":200.42,"low":197.83,"open":197.83,"volume":6067200},{"timestamp":1603373400,"date":"2020-10-22","index":3172,"close":197.99,"high":199.77,"low":195.76,"open":199.34,"volume":4908200},{"timestamp":1603459800,"date":"2020-10-23","index":3173,"close":198.01,"high":199.88,"low":196.02,"open":199.75,"volume":5877200},{"timestamp":1603719000,"date":"2020-10-26","index":3174,"close":193.07,"high":196.42,"low":190.72,"open":196,"volume":12608700},{"timestamp":1603805400,"date":"2020-10-27","index":3175,"close":190.06,"high":193.7,"low":189.22,"open":193,"volume":8690400}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":3176,"close":180.87,"high":184.7,"low":179.34,"open":183.98,"volume":17809500},{"timestamp":1603978200,"date":"2020-10-29","index":3177,"close":184.87,"high":187,"low":179.34,"open":183,"volume":16820900},{"timestamp":1604064600,"date":"2020-10-30","index":3178,"close":181.71,"high":184.22,"low":179.23,"open":182.66,"volume":10252900},{"timestamp":1604327400,"date":"2020-11-02","index":3179,"close":184.74,"high":186.92,"low":183.89,"open":184.51,"volume":8057100},{"timestamp":1604413800,"date":"2020-11-03","index":3180,"close":188.34,"high":189.53,"low":185.16,"open":186.83,"volume":6467900},{"timestamp":1604500200,"date":"2020-11-04","index":3181,"close":193.97,"high":196.88,"low":191.53,"open":192.89,"volume":8102700},{"timestamp":1604586600,"date":"2020-11-05","index":3182,"close":197.64,"high":200.99,"low":197.29,"open":198.36,"volume":7132100},{"timestamp":1604673000,"date":"2020-11-06","index":3183,"close":198.47,"high":199.68,"low":195.43,"open":197.35,"volume":6180500},{"timestamp":1604932200,"date":"2020-11-09","index":3184,"close":212.68,"high":217.65,"low":212.28,"open":214.69,"volume":17916900},{"timestamp":1605018600,"date":"2020-11-10","index":3185,"close":213.31,"high":214.06,"low":210.55,"open":211.94,"volume":7943600},{"timestamp":1605105000,"date":"2020-11-11","index":3186,"close":212.7,"high":214.28,"low":211.67,"open":212.17,"volume":5337200}]},{"date":"2020-07-28","estimated":1.03,"reported":1.07,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":3100,"close":189.02,"high":195.19,"low":188.7,"open":193.61,"volume":8564100},{"timestamp":1594733400,"date":"2020-07-14","index":3101,"close":193.33,"high":193.47,"low":187.18,"open":189.5,"volume":8003900},{"timestamp":1594819800,"date":"2020-07-15","index":3102,"close":196.55,"high":197.77,"low":194.5,"open":195.23,"volume":7681100},{"timestamp":1594906200,"date":"2020-07-16","index":3103,"close":193.5,"high":195.71,"low":192.52,"open":195.33,"volume":5064000},{"timestamp":1594992600,"date":"2020-07-17","index":3104,"close":195.09,"high":195.57,"low":193.12,"open":194.83,"volume":6395000},{"timestamp":1595251800,"date":"2020-07-20","index":3105,"close":198.47,"high":199.48,"low":193.67,"open":194.74,"volume":6985300},{"timestamp":1595338200,"date":"2020-07-21","index":3106,"close":196.48,"high":200.17,"low":195.68,"open":200,"volume":7218700},{"timestamp":1595424600,"date":"2020-07-22","index":3107,"close":198.86,"high":199,"low":196.25,"open":196.48,"volume":6823400},{"timestamp":1595511000,"date":"2020-07-23","index":3108,"close":197.43,"high":200.95,"low":196.43,"open":198.44,"volume":6106700},{"timestamp":1595597400,"date":"2020-07-24","index":3109,"close":195.15,"high":197.48,"low":194.03,"open":195.67,"volume":7160300},{"timestamp":1595856600,"date":"2020-07-27","index":3110,"close":196.91,"high":197.81,"low":194.2,"open":195.16,"volume":5604700}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":3111,"close":196.74,"high":199.37,"low":196.71,"open":197.69,"volume":6897300},{"timestamp":1596029400,"date":"2020-07-29","index":3112,"close":198.58,"high":198.89,"low":193.05,"open":193.09,"volume":9471300},{"timestamp":1596115800,"date":"2020-07-30","index":3113,"close":194.06,"high":196.56,"low":192.12,"open":195.2,"volume":10499400},{"timestamp":1596202200,"date":"2020-07-31","index":3114,"close":190.4,"high":194.69,"low":189.44,"open":194.42,"volume":14180800},{"timestamp":1596461400,"date":"2020-08-03","index":3115,"close":190.69,"high":193.34,"low":190.21,"open":191.8,"volume":11405200},{"timestamp":1596547800,"date":"2020-08-04","index":3116,"close":192.29,"high":192.94,"low":190.08,"open":191.13,"volume":8204000},{"timestamp":1596634200,"date":"2020-08-05","index":3117,"close":196.1,"high":198.18,"low":193.1,"open":193.56,"volume":8876800},{"timestamp":1596720600,"date":"2020-08-06","index":3118,"close":198.77,"high":198.92,"low":194.79,"open":195.98,"volume":7480300},{"timestamp":1596807000,"date":"2020-08-07","index":3119,"close":196.36,"high":197.98,"low":195.3,"open":197.59,"volume":5654000},{"timestamp":1597066200,"date":"2020-08-10","index":3120,"close":196.79,"high":198.31,"low":195.33,"open":196.36,"volume":5525400},{"timestamp":1597152600,"date":"2020-08-11","index":3121,"close":197.77,"high":202.89,"low":196.34,"open":197.82,"volume":11549600}]},{"date":"2020-04-30","estimated":1.35,"reported":1.38,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":3039,"close":165.96,"high":169.36,"low":164.95,"open":168.7,"volume":12118700},{"timestamp":1587043800,"date":"2020-04-16","index":3040,"close":162.42,"high":168,"low":159.8,"open":167.11,"volume":20308200},{"timestamp":1587130200,"date":"2020-04-17","index":3041,"close":169.54,"high":170.99,"low":164.95,"open":169.65,"volume":15375800},{"timestamp":1587389400,"date":"2020-04-20","index":3042,"close":164.22,"high":167.43,"low":163.2,"open":167.33,"volume":10505200},{"timestamp":1587475800,"date":"2020-04-21","index":3043,"close":160.53,"high":162.57,"low":159.15,"open":162,"volume":10562100},{"timestamp":1587562200,"date":"2020-04-22","index":3044,"close":166.59,"high":167.7,"low":162.92,"open":164.66,"volume":14502500},{"timestamp":1587648600,"date":"2020-04-23","index":3045,"close":166.38,"high":170.41,"low":166.21,"open":167.88,"volume":11411300},{"timestamp":1587735000,"date":"2020-04-24","index":3046,"close":167.32,"high":168.75,"low":164.01,"open":168.44,"volume":8391400},{"timestamp":1587994200,"date":"2020-04-27","index":3047,"close":171.76,"high":172.35,"low":168.55,"open":168.65,"volume":9903300},{"timestamp":1588080600,"date":"2020-04-28","index":3048,"close":171.25,"high":175.01,"low":170.38,"open":175,"volume":8614400},{"timestamp":1588167000,"date":"2020-04-29","index":3049,"close":181.79,"high":182.25,"low":176.1,"open":176.85,"volume":12862800}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":3050,"close":178.72,"high":181.83,"low":177.66,"open":181.78,"volume":11331600},{"timestamp":1588339800,"date":"2020-05-01","index":3051,"close":175.57,"high":179.64,"low":174.27,"open":174.45,"volume":10109600},{"timestamp":1588599000,"date":"2020-05-04","index":3052,"close":176.15,"high":176.94,"low":171.72,"open":172.95,"volume":9386200},{"timestamp":1588685400,"date":"2020-05-05","index":3053,"close":178.44,"high":181.1,"low":178.26,"open":179.09,"volume":13513000},{"timestamp":1588771800,"date":"2020-05-06","index":3054,"close":178.78,"high":180.51,"low":177.88,"open":179.72,"volume":8540500},{"timestamp":1588858200,"date":"2020-05-07","index":3055,"close":182.72,"high":184.98,"low":181.71,"open":181.75,"volume":9262200},{"timestamp":1588944600,"date":"2020-05-08","index":3056,"close":185.09,"high":185.75,"low":183.62,"open":185.03,"volume":6470100},{"timestamp":1589203800,"date":"2020-05-11","index":3057,"close":183.56,"high":184.62,"low":181.43,"open":183.87,"volume":8683100},{"timestamp":1589290200,"date":"2020-05-12","index":3058,"close":179.47,"high":183.99,"low":179.37,"open":183.56,"volume":8219700},{"timestamp":1589376600,"date":"2020-05-13","index":3059,"close":177.09,"high":181.09,"low":175.04,"open":178.5,"volume":13377100},{"timestamp":1589463000,"date":"2020-05-14","index":3060,"close":180.9,"high":181.05,"low":173.82,"open":175.94,"volume":9695100}]},{"date":"2020-01-30","estimated":1.46,"reported":1.46,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":2976,"close":196.05,"high":196.95,"low":195.14,"open":196.74,"volume":6236500},{"timestamp":1579098600,"date":"2020-01-15","index":2977,"close":199.8,"high":200.15,"low":196.32,"open":197,"volume":10831100},{"timestamp":1579185000,"date":"2020-01-16","index":2978,"close":200.95,"high":201.5,"low":199.78,"open":201,"volume":9983700},{"timestamp":1579271400,"date":"2020-01-17","index":2979,"close":204.7,"high":204.75,"low":199.98,"open":201.76,"volume":12518900},{"timestamp":1579617000,"date":"2020-01-21","index":2980,"close":207.29,"high":208.39,"low":203.8,"open":204.13,"volume":14861700},{"timestamp":1579703400,"date":"2020-01-22","index":2981,"close":207.9,"high":210.13,"low":207.29,"open":207.51,"volume":8065000},{"timestamp":1579789800,"date":"2020-01-23","index":2982,"close":206.52,"high":208.4,"low":205.3,"open":207.9,"volume":8520800},{"timestamp":1579876200,"date":"2020-01-24","index":2983,"close":205,"high":207.99,"low":204.21,"open":207.42,"volume":7812900},{"timestamp":1580135400,"date":"2020-01-27","index":2984,"close":201.69,"high":203.33,"low":199.1,"open":200,"volume":7198900},{"timestamp":1580221800,"date":"2020-01-28","index":2985,"close":202.85,"high":203.84,"low":201.78,"open":202.39,"volume":7215700},{"timestamp":1580308200,"date":"2020-01-29","index":2986,"close":204.86,"high":205.92,"low":202.51,"open":204.3,"volume":7041700}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":2987,"close":208.21,"high":208.5,"low":203.32,"open":204,"volume":8571900},{"timestamp":1580481000,"date":"2020-01-31","index":2988,"close":198.97,"high":203.98,"low":198.26,"open":201.49,"volume":16699600},{"timestamp":1580740200,"date":"2020-02-03","index":2989,"close":200.81,"high":202.26,"low":199.85,"open":199.94,"volume":10885900},{"timestamp":1580826600,"date":"2020-02-04","index":2990,"close":203.56,"high":204.92,"low":202.23,"open":203.5,"volume":10205900},{"timestamp":1580913000,"date":"2020-02-05","index":2991,"close":202.81,"high":205.6,"low":199.95,"open":205.5,"volume":8672400},{"timestamp":1580999400,"date":"2020-02-06","index":2992,"close":203.04,"high":204.63,"low":202.48,"open":203.05,"volume":7001200},{"timestamp":1581085800,"date":"2020-02-07","index":2993,"close":202.74,"high":203.83,"low":201.09,"open":201.98,"volume":5691100},{"timestamp":1581345000,"date":"2020-02-10","index":2994,"close":205.99,"high":206.13,"low":201.86,"open":201.97,"volume":6239500},{"timestamp":1581431400,"date":"2020-02-11","index":2995,"close":203.94,"high":207.67,"low":203.64,"open":207.5,"volume":10231900},{"timestamp":1581517800,"date":"2020-02-12","index":2996,"close":207.44,"high":208.15,"low":205,"open":205,"volume":7355800},{"timestamp":1581604200,"date":"2020-02-13","index":2997,"close":207.4,"high":208.47,"low":206.05,"open":206.62,"volume":9495300}]}]
+[]