diff --git a/data/BA_full.json b/data/BA_full.json
index 0c476d6fa..6345b2a72 100644
--- a/data/BA_full.json
+++ b/data/BA_full.json
@@ -1 +1 @@
-[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":-0.44,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":-1.97,"reported":-2.9,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":12589,"close":186.05,"high":187.44,"low":179.2,"open":180.05,"volume":8546400},{"timestamp":1721223000,"date":"2024-07-17","index":12590,"close":184.84,"high":188.45,"low":183.79,"open":185.32,"volume":4899600},{"timestamp":1721309400,"date":"2024-07-18","index":12591,"close":180.23,"high":187.37,"low":179.88,"open":184.24,"volume":5354800},{"timestamp":1721395800,"date":"2024-07-19","index":12592,"close":179.67,"high":181.5,"low":177.39,"open":181.4,"volume":5121300},{"timestamp":1721655000,"date":"2024-07-22","index":12593,"close":178.9,"high":182.72,"low":177.23,"open":181.36,"volume":4883500},{"timestamp":1721741400,"date":"2024-07-23","index":12594,"close":186.48,"high":187.04,"low":179,"open":179.1,"volume":7614300},{"timestamp":1721827800,"date":"2024-07-24","index":12595,"close":180.07,"high":187,"low":179.97,"open":185.62,"volume":5109100},{"timestamp":1721914200,"date":"2024-07-25","index":12596,"close":184.35,"high":188.35,"low":179.45,"open":179.45,"volume":6128000},{"timestamp":1722000600,"date":"2024-07-26","index":12597,"close":186.89,"high":189.59,"low":184.63,"open":185.86,"volume":6272000},{"timestamp":1722259800,"date":"2024-07-29","index":12598,"close":185.43,"high":187.08,"low":183.83,"open":186.7,"volume":3608600},{"timestamp":1722346200,"date":"2024-07-30","index":12599,"close":186.86,"high":188.13,"low":185.15,"open":186.1,"volume":4789000}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":12600,"close":190.6,"high":196.95,"low":183.86,"open":189.88,"volume":15417000},{"timestamp":1722519000,"date":"2024-08-01","index":12601,"close":178.31,"high":191.17,"low":176.69,"open":190,"volume":13887000},{"timestamp":1722605400,"date":"2024-08-02","index":12602,"close":169.95,"high":175.46,"low":167.25,"open":175.22,"volume":11742800},{"timestamp":1722864600,"date":"2024-08-05","index":12603,"close":167.03,"high":167.68,"low":162.5,"open":162.52,"volume":9255100},{"timestamp":1722951000,"date":"2024-08-06","index":12604,"close":165.04,"high":169.19,"low":163.39,"open":168.89,"volume":5817300},{"timestamp":1723037400,"date":"2024-08-07","index":12605,"close":163.24,"high":167.98,"low":162.99,"open":167,"volume":5186400},{"timestamp":1723123800,"date":"2024-08-08","index":12606,"close":168.87,"high":169.35,"low":164,"open":164.23,"volume":6063800},{"timestamp":1723210200,"date":"2024-08-09","index":12607,"close":167.91,"high":169.85,"low":166.9,"open":168.39,"volume":3629400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-04-24","estimated":-1.76,"reported":-1.13,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12522,"close":178.12,"high":183.05,"low":176.57,"open":181.51,"volume":11439900},{"timestamp":1712755800,"date":"2024-04-10","index":12523,"close":174.63,"high":178.1,"low":172.44,"open":176.31,"volume":9727700},{"timestamp":1712842200,"date":"2024-04-11","index":12524,"close":173.36,"high":174.7,"low":171.38,"open":174.47,"volume":7625100},{"timestamp":1712928600,"date":"2024-04-12","index":12525,"close":169.55,"high":173.24,"low":169.37,"open":172.2,"volume":7548900},{"timestamp":1713187800,"date":"2024-04-15","index":12526,"close":167.82,"high":171.18,"low":167.53,"open":170.74,"volume":6490700},{"timestamp":1713274200,"date":"2024-04-16","index":12527,"close":170.55,"high":170.64,"low":167.75,"open":168.14,"volume":7986700},{"timestamp":1713360600,"date":"2024-04-17","index":12528,"close":170.21,"high":170.85,"low":168.12,"open":170,"volume":8162600},{"timestamp":1713447000,"date":"2024-04-18","index":12529,"close":170.23,"high":172.04,"low":169.1,"open":169.48,"volume":5123000},{"timestamp":1713533400,"date":"2024-04-19","index":12530,"close":169.82,"high":172,"low":169.65,"open":170,"volume":4688600},{"timestamp":1713792600,"date":"2024-04-22","index":12531,"close":170.48,"high":172.15,"low":168.16,"open":169.82,"volume":4724900},{"timestamp":1713879000,"date":"2024-04-23","index":12532,"close":169.18,"high":171.18,"low":168.43,"open":170.95,"volume":7632100}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12533,"close":164.33,"high":177.64,"low":162.74,"open":176.5,"volume":20889300},{"timestamp":1714051800,"date":"2024-04-25","index":12534,"close":166.81,"high":168.13,"low":159.7,"open":163.59,"volume":12504700},{"timestamp":1714138200,"date":"2024-04-26","index":12535,"close":167.22,"high":168.65,"low":164.93,"open":165.98,"volume":7208100},{"timestamp":1714397400,"date":"2024-04-29","index":12536,"close":173.49,"high":173.81,"low":167.55,"open":167.9,"volume":7788600},{"timestamp":1714483800,"date":"2024-04-30","index":12537,"close":167.84,"high":174.07,"low":167.76,"open":171.49,"volume":8248800},{"timestamp":1714570200,"date":"2024-05-01","index":12538,"close":171.46,"high":173.86,"low":167.5,"open":167.5,"volume":6191900},{"timestamp":1714656600,"date":"2024-05-02","index":12539,"close":178.85,"high":178.9,"low":172.25,"open":173,"volume":10223700},{"timestamp":1714743000,"date":"2024-05-03","index":12540,"close":179.79,"high":180.49,"low":177.9,"open":179.59,"volume":5416300},{"timestamp":1715002200,"date":"2024-05-06","index":12541,"close":178.35,"high":183.98,"low":174.71,"open":180.88,"volume":11913400},{"timestamp":1715088600,"date":"2024-05-07","index":12542,"close":176.71,"high":178.35,"low":176.13,"open":177.22,"volume":5097500},{"timestamp":1715175000,"date":"2024-05-08","index":12543,"close":180.35,"high":181.66,"low":175.95,"open":175.95,"volume":4956800}]},{"date":"2024-01-31","estimated":-0.78,"reported":-0.47,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":12464,"close":200.52,"high":210.98,"low":199.5,"open":210.07,"volume":35290000},{"timestamp":1705501800,"date":"2024-01-17","index":12465,"close":203.06,"high":206.3,"low":201.65,"open":202.63,"volume":20140100},{"timestamp":1705588200,"date":"2024-01-18","index":12466,"close":211.61,"high":213.04,"low":203.32,"open":205.64,"volume":20046800},{"timestamp":1705674600,"date":"2024-01-19","index":12467,"close":215.02,"high":215.16,"low":209.23,"open":210.89,"volume":14320200},{"timestamp":1705933800,"date":"2024-01-22","index":12468,"close":214.93,"high":217,"low":212.36,"open":213.07,"volume":10760800},{"timestamp":1706020200,"date":"2024-01-23","index":12469,"close":211.5,"high":216.85,"low":211.13,"open":215.35,"volume":9076900},{"timestamp":1706106600,"date":"2024-01-24","index":12470,"close":214.13,"high":217.59,"low":209.36,"open":209.83,"volume":15119100},{"timestamp":1706193000,"date":"2024-01-25","index":12471,"close":201.88,"high":208.73,"low":198.32,"open":208.2,"volume":22112500},{"timestamp":1706279400,"date":"2024-01-26","index":12472,"close":205.47,"high":206.75,"low":203,"open":203.08,"volume":9911200},{"timestamp":1706538600,"date":"2024-01-29","index":12473,"close":205.19,"high":207.04,"low":203.85,"open":206.06,"volume":7535400},{"timestamp":1706625000,"date":"2024-01-30","index":12474,"close":200.44,"high":203.98,"low":199.14,"open":203.65,"volume":13321200}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":12475,"close":211.04,"high":213.77,"low":203.25,"open":204.92,"volume":22409400},{"timestamp":1706797800,"date":"2024-02-01","index":12476,"close":209.81,"high":214.63,"low":206.81,"open":213.84,"volume":10679200},{"timestamp":1706884200,"date":"2024-02-02","index":12477,"close":209.38,"high":209.54,"low":206.35,"open":209.06,"volume":6271200},{"timestamp":1707143400,"date":"2024-02-05","index":12478,"close":206.63,"high":207.34,"low":202,"open":204.64,"volume":8682500},{"timestamp":1707229800,"date":"2024-02-06","index":12479,"close":208.58,"high":210.64,"low":203.89,"open":206.02,"volume":7556900},{"timestamp":1707316200,"date":"2024-02-07","index":12480,"close":211.92,"high":213.77,"low":207.99,"open":208.76,"volume":7747700},{"timestamp":1707402600,"date":"2024-02-08","index":12481,"close":209.22,"high":213.1,"low":208.72,"open":212.4,"volume":5787700},{"timestamp":1707489000,"date":"2024-02-09","index":12482,"close":209.2,"high":211.44,"low":207.9,"open":209.77,"volume":4349700},{"timestamp":1707748200,"date":"2024-02-12","index":12483,"close":209.33,"high":209.8,"low":207.6,"open":208.7,"volume":4077400},{"timestamp":1707834600,"date":"2024-02-13","index":12484,"close":204.46,"high":207.81,"low":202.33,"open":206.9,"volume":8263600},{"timestamp":1707921000,"date":"2024-02-14","index":12485,"close":203.38,"high":206.58,"low":202.21,"open":205.95,"volume":6503000}]},{"date":"2023-10-25","estimated":-2.96,"reported":-3.26,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":12398,"close":193.53,"high":194.3,"low":188.76,"open":190.01,"volume":8062400},{"timestamp":1697031000,"date":"2023-10-11","index":12399,"close":196.07,"high":199.62,"low":194.27,"open":195.47,"volume":7394000},{"timestamp":1697117400,"date":"2023-10-12","index":12400,"close":191.3,"high":195.7,"low":189.96,"open":195.1,"volume":5668300},{"timestamp":1697203800,"date":"2023-10-13","index":12401,"close":184.91,"high":187.29,"low":183.18,"open":186.27,"volume":8215700},{"timestamp":1697463000,"date":"2023-10-16","index":12402,"close":184.93,"high":186.23,"low":182.5,"open":185.91,"volume":4701000},{"timestamp":1697549400,"date":"2023-10-17","index":12403,"close":185.6,"high":188.33,"low":183.3,"open":183.75,"volume":5121800},{"timestamp":1697635800,"date":"2023-10-18","index":12404,"close":185.69,"high":190.25,"low":185.05,"open":187.22,"volume":6268100},{"timestamp":1697722200,"date":"2023-10-19","index":12405,"close":182.79,"high":187.05,"low":182.54,"open":185.5,"volume":4043700},{"timestamp":1697808600,"date":"2023-10-20","index":12406,"close":180.04,"high":183.39,"low":179.85,"open":182.68,"volume":4514100},{"timestamp":1698067800,"date":"2023-10-23","index":12407,"close":181.03,"high":183.72,"low":178.43,"open":179.44,"volume":4146200},{"timestamp":1698154200,"date":"2023-10-24","index":12408,"close":182.36,"high":184.35,"low":181.8,"open":183.21,"volume":4652900}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12409,"close":177.73,"high":187,"low":176.25,"open":186,"volume":13806400},{"timestamp":1698327000,"date":"2023-10-26","index":12410,"close":179.09,"high":182.95,"low":176.53,"open":177.11,"volume":6961800},{"timestamp":1698413400,"date":"2023-10-27","index":12411,"close":179.69,"high":182.33,"low":179.01,"open":180,"volume":4606300},{"timestamp":1698672600,"date":"2023-10-30","index":12412,"close":182.35,"high":184.16,"low":179.42,"open":179.42,"volume":5507100},{"timestamp":1698759000,"date":"2023-10-31","index":12413,"close":186.82,"high":187.29,"low":181.32,"open":183.38,"volume":5043000},{"timestamp":1698845400,"date":"2023-11-01","index":12414,"close":189.38,"high":190.78,"low":187.5,"open":189.69,"volume":5832200},{"timestamp":1698931800,"date":"2023-11-02","index":12415,"close":192.01,"high":192.94,"low":190.34,"open":190.9,"volume":4313000},{"timestamp":1699018200,"date":"2023-11-03","index":12416,"close":195.05,"high":197.14,"low":193.71,"open":194,"volume":4483200},{"timestamp":1699281000,"date":"2023-11-06","index":12417,"close":192.95,"high":196.15,"low":192.46,"open":195.88,"volume":4222200},{"timestamp":1699367400,"date":"2023-11-07","index":12418,"close":191.41,"high":192.17,"low":189.57,"open":192.17,"volume":4012900},{"timestamp":1699453800,"date":"2023-11-08","index":12419,"close":191.83,"high":192.44,"low":190.14,"open":191.45,"volume":2984200}]},{"date":"2023-07-26","estimated":-0.88,"reported":-0.82,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":12334,"close":218.76,"high":218.98,"low":211.35,"open":212.92,"volume":7458400},{"timestamp":1689168600,"date":"2023-07-12","index":12335,"close":217.11,"high":221.56,"low":216.92,"open":219.51,"volume":5123200},{"timestamp":1689255000,"date":"2023-07-13","index":12336,"close":216.85,"high":218.9,"low":216.3,"open":218.13,"volume":4291700},{"timestamp":1689341400,"date":"2023-07-14","index":12337,"close":213.12,"high":217.02,"low":212.81,"open":217,"volume":4287900},{"timestamp":1689600600,"date":"2023-07-17","index":12338,"close":211.87,"high":214.23,"low":211.74,"open":212.5,"volume":3621500},{"timestamp":1689687000,"date":"2023-07-18","index":12339,"close":211.57,"high":213.04,"low":209.57,"open":211,"volume":5895800},{"timestamp":1689773400,"date":"2023-07-19","index":12340,"close":208.6,"high":211.87,"low":208.24,"open":211.12,"volume":4814100},{"timestamp":1689859800,"date":"2023-07-20","index":12341,"close":213.61,"high":215.1,"low":208.8,"open":208.83,"volume":5782200},{"timestamp":1689946200,"date":"2023-07-21","index":12342,"close":211.8,"high":215.6,"low":211.64,"open":213.89,"volume":4053200},{"timestamp":1690205400,"date":"2023-07-24","index":12343,"close":215.87,"high":215.94,"low":211.46,"open":212.06,"volume":4898300},{"timestamp":1690291800,"date":"2023-07-25","index":12344,"close":214.12,"high":214.82,"low":210.81,"open":214.2,"volume":6513300}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":12345,"close":232.8,"high":233.09,"low":221.77,"open":222.16,"volume":24923800},{"timestamp":1690464600,"date":"2023-07-27","index":12346,"close":233.75,"high":238.67,"low":231.83,"open":235.25,"volume":12018300},{"timestamp":1690551000,"date":"2023-07-28","index":12347,"close":238.69,"high":240.13,"low":235.7,"open":236.12,"volume":7054600},{"timestamp":1690810200,"date":"2023-07-31","index":12348,"close":238.85,"high":239.07,"low":236.21,"open":238.99,"volume":4894900},{"timestamp":1690896600,"date":"2023-08-01","index":12349,"close":238.01,"high":243.1,"low":237.31,"open":237.55,"volume":4975200},{"timestamp":1690983000,"date":"2023-08-02","index":12350,"close":231.38,"high":236.68,"low":230.69,"open":234.99,"volume":5326700},{"timestamp":1691069400,"date":"2023-08-03","index":12351,"close":231.36,"high":233.58,"low":230.4,"open":231,"volume":3282900},{"timestamp":1691155800,"date":"2023-08-04","index":12352,"close":231.36,"high":234.91,"low":230.08,"open":232.29,"volume":3497900},{"timestamp":1691415000,"date":"2023-08-07","index":12353,"close":238.25,"high":238.98,"low":232.74,"open":232.74,"volume":6068000},{"timestamp":1691501400,"date":"2023-08-08","index":12354,"close":238.04,"high":240.73,"low":236,"open":236.52,"volume":5149200},{"timestamp":1691587800,"date":"2023-08-09","index":12355,"close":237.86,"high":241.24,"low":236.41,"open":238.54,"volume":4044400}]},{"date":"2023-04-26","estimated":-1.07,"reported":-1.27,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":12272,"close":212.32,"high":214.5,"low":211.86,"open":213.29,"volume":5277500},{"timestamp":1681306200,"date":"2023-04-12","index":12273,"close":212.34,"high":214.3,"low":210.13,"open":213.66,"volume":4600300},{"timestamp":1681392600,"date":"2023-04-13","index":12274,"close":213.59,"high":213.68,"low":211.5,"open":213,"volume":4501600},{"timestamp":1681479000,"date":"2023-04-14","index":12275,"close":201.71,"high":204.28,"low":198.15,"open":202.59,"volume":19066500},{"timestamp":1681738200,"date":"2023-04-17","index":12276,"close":205.03,"high":206.1,"low":200.8,"open":202,"volume":6306800},{"timestamp":1681824600,"date":"2023-04-18","index":12277,"close":208.37,"high":208.94,"low":203.72,"open":205.5,"volume":7445800},{"timestamp":1681911000,"date":"2023-04-19","index":12278,"close":208.71,"high":210.87,"low":206.94,"open":207.12,"volume":4757400},{"timestamp":1681997400,"date":"2023-04-20","index":12279,"close":207.23,"high":209.88,"low":206.08,"open":207.42,"volume":3322900},{"timestamp":1682083800,"date":"2023-04-21","index":12280,"close":205.15,"high":208.38,"low":204.18,"open":208,"volume":3432300},{"timestamp":1682343000,"date":"2023-04-24","index":12281,"close":205.77,"high":206.5,"low":203.25,"open":204.87,"volume":3058900},{"timestamp":1682429400,"date":"2023-04-25","index":12282,"close":202.19,"high":204.94,"low":201.12,"open":204.54,"volume":4699500}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":12283,"close":203.03,"high":211.7,"low":202.68,"open":208.25,"volume":9137200},{"timestamp":1682602200,"date":"2023-04-27","index":12284,"close":206.04,"high":209.09,"low":203.53,"open":204.65,"volume":5105200},{"timestamp":1682688600,"date":"2023-04-28","index":12285,"close":206.78,"high":206.95,"low":202.9,"open":204.51,"volume":3709300},{"timestamp":1682947800,"date":"2023-05-01","index":12286,"close":203.87,"high":208.52,"low":203.62,"open":206.25,"volume":3776800},{"timestamp":1683034200,"date":"2023-05-02","index":12287,"close":203.25,"high":204.19,"low":200.09,"open":203,"volume":3970800},{"timestamp":1683120600,"date":"2023-05-03","index":12288,"close":200.93,"high":206.1,"low":200.55,"open":204.36,"volume":4537900},{"timestamp":1683207000,"date":"2023-05-04","index":12289,"close":197.05,"high":201.25,"low":193.27,"open":200.65,"volume":6934100},{"timestamp":1683293400,"date":"2023-05-05","index":12290,"close":198.34,"high":199.04,"low":196.76,"open":198.09,"volume":3870100},{"timestamp":1683552600,"date":"2023-05-08","index":12291,"close":197.26,"high":199.66,"low":196.4,"open":199.16,"volume":4677400},{"timestamp":1683639000,"date":"2023-05-09","index":12292,"close":201.88,"high":204.61,"low":198.78,"open":201.21,"volume":9329500},{"timestamp":1683725400,"date":"2023-05-10","index":12293,"close":200.84,"high":203.2,"low":198.25,"open":203.14,"volume":3923700}]},{"date":"2023-01-25","estimated":0.26,"reported":-1.75,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":12209,"close":208.57,"high":213.88,"low":207.91,"open":212.36,"volume":9005600},{"timestamp":1673361000,"date":"2023-01-10","index":12210,"close":206.69,"high":209.6,"low":203.46,"open":203.9,"volume":8183200},{"timestamp":1673447400,"date":"2023-01-11","index":12211,"close":208.03,"high":210.47,"low":206.69,"open":209.87,"volume":7190700},{"timestamp":1673533800,"date":"2023-01-12","index":12212,"close":214.32,"high":214.92,"low":207.37,"open":209.58,"volume":8208100},{"timestamp":1673620200,"date":"2023-01-13","index":12213,"close":214.13,"high":216.64,"low":211.58,"open":212,"volume":6213200},{"timestamp":1673965800,"date":"2023-01-17","index":12214,"close":211.41,"high":213.34,"low":209.07,"open":212.71,"volume":6150700},{"timestamp":1674052200,"date":"2023-01-18","index":12215,"close":209.41,"high":213.42,"low":209.2,"open":212.9,"volume":5403100},{"timestamp":1674138600,"date":"2023-01-19","index":12216,"close":207.09,"high":209.67,"low":204.82,"open":206.77,"volume":5813500},{"timestamp":1674225000,"date":"2023-01-20","index":12217,"close":206.76,"high":207.99,"low":204.78,"open":207.47,"volume":5475400},{"timestamp":1674484200,"date":"2023-01-23","index":12218,"close":209.97,"high":211.09,"low":206.99,"open":208.36,"volume":5481900},{"timestamp":1674570600,"date":"2023-01-24","index":12219,"close":211.98,"high":212.15,"low":205,"open":205,"volume":4753700}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12220,"close":212.68,"high":214.75,"low":203.11,"open":205.8,"volume":16106500},{"timestamp":1674743400,"date":"2023-01-26","index":12221,"close":212.73,"high":213.79,"low":207.2,"open":213.48,"volume":7288100},{"timestamp":1674829800,"date":"2023-01-27","index":12222,"close":211.17,"high":212.88,"low":209.42,"open":211.32,"volume":5237900},{"timestamp":1675089000,"date":"2023-01-30","index":12223,"close":209.67,"high":211.36,"low":207.71,"open":209.19,"volume":6066800},{"timestamp":1675175400,"date":"2023-01-31","index":12224,"close":213,"high":213.11,"low":208.24,"open":210.15,"volume":5163000},{"timestamp":1675261800,"date":"2023-02-01","index":12225,"close":214.75,"high":218.97,"low":211.9,"open":212.11,"volume":8462100},{"timestamp":1675348200,"date":"2023-02-02","index":12226,"close":209.34,"high":215.29,"low":208.3,"open":215.15,"volume":6513400},{"timestamp":1675434600,"date":"2023-02-03","index":12227,"close":206.01,"high":210.75,"low":205.62,"open":207.71,"volume":5400300},{"timestamp":1675693800,"date":"2023-02-06","index":12228,"close":206.81,"high":208.21,"low":203.69,"open":205.19,"volume":3903000},{"timestamp":1675780200,"date":"2023-02-07","index":12229,"close":214.76,"high":215.15,"low":206.92,"open":208.04,"volume":7311200},{"timestamp":1675866600,"date":"2023-02-08","index":12230,"close":213.5,"high":215.77,"low":211.78,"open":213.07,"volume":4229800}]},{"date":"2022-10-26","estimated":0.07,"reported":-6.18,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":12148,"close":131.57,"high":135.36,"low":129.51,"open":132.96,"volume":8508400},{"timestamp":1665581400,"date":"2022-10-12","index":12149,"close":130.42,"high":131.34,"low":127.86,"open":128.43,"volume":6393000},{"timestamp":1665667800,"date":"2022-10-13","index":12150,"close":132.4,"high":134.7,"low":124.17,"open":126.5,"volume":7842300},{"timestamp":1665754200,"date":"2022-10-14","index":12151,"close":133.15,"high":136.41,"low":131.37,"open":135.59,"volume":6093900},{"timestamp":1666013400,"date":"2022-10-17","index":12152,"close":136.09,"high":137.28,"low":133.26,"open":136.98,"volume":9073500},{"timestamp":1666099800,"date":"2022-10-18","index":12153,"close":137.34,"high":139.42,"low":135.22,"open":139,"volume":6146300},{"timestamp":1666186200,"date":"2022-10-19","index":12154,"close":138.39,"high":141.2,"low":136.63,"open":137.17,"volume":6321900},{"timestamp":1666272600,"date":"2022-10-20","index":12155,"close":139.13,"high":141.88,"low":138.36,"open":138.36,"volume":4331700},{"timestamp":1666359000,"date":"2022-10-21","index":12156,"close":141.32,"high":141.33,"low":136.62,"open":138.48,"volume":5451300},{"timestamp":1666618200,"date":"2022-10-24","index":12157,"close":142.05,"high":142.88,"low":139.28,"open":142.85,"volume":5177800},{"timestamp":1666704600,"date":"2022-10-25","index":12158,"close":146.65,"high":146.88,"low":141.88,"open":142.09,"volume":6515600}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":12159,"close":133.79,"high":150.14,"low":132.21,"open":147.05,"volume":29406500},{"timestamp":1666877400,"date":"2022-10-27","index":12160,"close":139.76,"high":143.1,"low":136.62,"open":137.1,"volume":13754900},{"timestamp":1666963800,"date":"2022-10-28","index":12161,"close":143.84,"high":144.73,"low":139.93,"open":141.16,"volume":7941100},{"timestamp":1667223000,"date":"2022-10-31","index":12162,"close":142.51,"high":144.45,"low":139.52,"open":141.88,"volume":6212200},{"timestamp":1667309400,"date":"2022-11-01","index":12163,"close":143.38,"high":145.25,"low":141.84,"open":143.99,"volume":5758600},{"timestamp":1667395800,"date":"2022-11-02","index":12164,"close":147.41,"high":153.59,"low":141.54,"open":142.12,"volume":20236100},{"timestamp":1667482200,"date":"2022-11-03","index":12165,"close":156.75,"high":158.69,"low":147.5,"open":148.79,"volume":16212600},{"timestamp":1667568600,"date":"2022-11-04","index":12166,"close":160.01,"high":160.98,"low":154.5,"open":156.66,"volume":9396200},{"timestamp":1667831400,"date":"2022-11-07","index":12167,"close":164.91,"high":166.7,"low":160.63,"open":161.4,"volume":10220300},{"timestamp":1667917800,"date":"2022-11-08","index":12168,"close":169.62,"high":170.55,"low":164.91,"open":166,"volume":11274500},{"timestamp":1668004200,"date":"2022-11-09","index":12169,"close":168.74,"high":171.62,"low":166.86,"open":169.29,"volume":8893800}]},{"date":"2022-07-27","estimated":-0.14,"reported":-0.37,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":12084,"close":147.15,"high":149.32,"low":136.81,"open":136.86,"volume":18598200},{"timestamp":1657719000,"date":"2022-07-13","index":12085,"close":143.95,"high":146.41,"low":142.18,"open":142.79,"volume":9038700},{"timestamp":1657805400,"date":"2022-07-14","index":12086,"close":147.15,"high":147.49,"low":140.61,"open":141.11,"volume":9456100},{"timestamp":1657891800,"date":"2022-07-15","index":12087,"close":147.74,"high":149.74,"low":144.65,"open":149.17,"volume":7910400},{"timestamp":1658151000,"date":"2022-07-18","index":12088,"close":147.72,"high":155.94,"low":147.2,"open":153.31,"volume":13948500},{"timestamp":1658237400,"date":"2022-07-19","index":12089,"close":156.13,"high":156.28,"low":148.97,"open":149.61,"volume":14183000},{"timestamp":1658323800,"date":"2022-07-20","index":12090,"close":158.38,"high":159.4,"low":154.26,"open":156,"volume":8668600},{"timestamp":1658410200,"date":"2022-07-21","index":12091,"close":161.41,"high":161.66,"low":156.19,"open":158.89,"volume":8044100},{"timestamp":1658496600,"date":"2022-07-22","index":12092,"close":158.16,"high":163.34,"low":157.77,"open":161.8,"volume":7594900},{"timestamp":1658755800,"date":"2022-07-25","index":12093,"close":156.64,"high":157.31,"low":152.84,"open":156.94,"volume":5764700},{"timestamp":1658842200,"date":"2022-07-26","index":12094,"close":155.92,"high":158.18,"low":154.5,"open":155.24,"volume":6053100}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":12095,"close":156.09,"high":162.74,"low":152.8,"open":161.12,"volume":16356600},{"timestamp":1659015000,"date":"2022-07-28","index":12096,"close":159.09,"high":160.1,"low":153.03,"open":154.02,"volume":8729100},{"timestamp":1659101400,"date":"2022-07-29","index":12097,"close":159.31,"high":159.84,"low":155.54,"open":157.95,"volume":5743500},{"timestamp":1659360600,"date":"2022-08-01","index":12098,"close":169.07,"high":171.76,"low":164.25,"open":165.95,"volume":18321600},{"timestamp":1659447000,"date":"2022-08-02","index":12099,"close":163.28,"high":167.33,"low":163.14,"open":167,"volume":10874300},{"timestamp":1659533400,"date":"2022-08-03","index":12100,"close":166.64,"high":167.52,"low":162.33,"open":164.51,"volume":6709100},{"timestamp":1659619800,"date":"2022-08-04","index":12101,"close":166.5,"high":168.12,"low":164.41,"open":165.77,"volume":5039600},{"timestamp":1659706200,"date":"2022-08-05","index":12102,"close":165.04,"high":167.07,"low":163.93,"open":164.4,"volume":4709100},{"timestamp":1659965400,"date":"2022-08-08","index":12103,"close":165.89,"high":171.09,"low":164.71,"open":166.41,"volume":11293200},{"timestamp":1660051800,"date":"2022-08-09","index":12104,"close":164.85,"high":166.51,"low":163.45,"open":166.51,"volume":6064800},{"timestamp":1660138200,"date":"2022-08-10","index":12105,"close":169.02,"high":171.14,"low":167.25,"open":168.35,"volume":7181700}]},{"date":"2022-04-27","estimated":-0.27,"reported":-2.75,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":12022,"close":175.03,"high":179.67,"low":173.4,"open":173.84,"volume":6001100},{"timestamp":1649770200,"date":"2022-04-12","index":12023,"close":176.28,"high":178.5,"low":174.53,"open":175.5,"volume":6125100},{"timestamp":1649856600,"date":"2022-04-13","index":12024,"close":182.87,"high":183.46,"low":176.96,"open":176.96,"volume":7399900},{"timestamp":1649943000,"date":"2022-04-14","index":12025,"close":181.94,"high":185.54,"low":181.64,"open":182.75,"volume":5144600},{"timestamp":1650288600,"date":"2022-04-18","index":12026,"close":179.85,"high":182.46,"low":178.55,"open":181.45,"volume":5042600},{"timestamp":1650375000,"date":"2022-04-19","index":12027,"close":185.98,"high":187.61,"low":180.28,"open":180.36,"volume":7485600},{"timestamp":1650461400,"date":"2022-04-20","index":12028,"close":183.55,"high":187.34,"low":182.86,"open":187.24,"volume":6824300},{"timestamp":1650547800,"date":"2022-04-21","index":12029,"close":181.02,"high":189.85,"low":180.55,"open":188.73,"volume":7446100},{"timestamp":1650634200,"date":"2022-04-22","index":12030,"close":176.92,"high":182.67,"low":176.5,"open":180.78,"volume":6372400},{"timestamp":1650893400,"date":"2022-04-25","index":12031,"close":175.91,"high":176.08,"low":172.45,"open":174.51,"volume":6293100},{"timestamp":1650979800,"date":"2022-04-26","index":12032,"close":167.04,"high":174.87,"low":166.85,"open":174.76,"volume":9277300}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":12033,"close":154.46,"high":161.25,"low":146,"open":161.25,"volume":40371700},{"timestamp":1651152600,"date":"2022-04-28","index":12034,"close":154.22,"high":156.79,"low":149,"open":156.61,"volume":13518800},{"timestamp":1651239000,"date":"2022-04-29","index":12035,"close":148.84,"high":157.03,"low":148.52,"open":153.44,"volume":10880300},{"timestamp":1651498200,"date":"2022-05-02","index":12036,"close":148.61,"high":149.45,"low":143.38,"open":148.02,"volume":12399200},{"timestamp":1651584600,"date":"2022-05-03","index":12037,"close":153.58,"high":154.45,"low":147.91,"open":149.09,"volume":10149500},{"timestamp":1651671000,"date":"2022-05-04","index":12038,"close":156.97,"high":157.14,"low":150.77,"open":152.91,"volume":9550600},{"timestamp":1651757400,"date":"2022-05-05","index":12039,"close":150.47,"high":157.99,"low":149.05,"open":155.69,"volume":7950800},{"timestamp":1651843800,"date":"2022-05-06","index":12040,"close":148.9,"high":150.9,"low":145.85,"open":149.96,"volume":7697900},{"timestamp":1652103000,"date":"2022-05-09","index":12041,"close":133.31,"high":146.95,"low":132.65,"open":146,"volume":12593800},{"timestamp":1652189400,"date":"2022-05-10","index":12042,"close":132.95,"high":137.84,"low":130.33,"open":136.76,"volume":11781400},{"timestamp":1652275800,"date":"2022-05-11","index":12043,"close":129.39,"high":138.96,"low":129.11,"open":132.95,"volume":11388400}]},{"date":"2022-01-26","estimated":-0.42,"reported":-7.69,"pre":[{"timestamp":1641825000,"date":"2022-01-10","index":11959,"close":209.31,"high":215.28,"low":207.13,"open":214.26,"volume":8229000},{"timestamp":1641911400,"date":"2022-01-11","index":11960,"close":216.02,"high":217.03,"low":208.41,"open":209,"volume":8098400},{"timestamp":1641997800,"date":"2022-01-12","index":11961,"close":217.45,"high":221.24,"low":216.3,"open":217.09,"volume":9134500},{"timestamp":1642084200,"date":"2022-01-13","index":11962,"close":223.9,"high":226.89,"low":220.05,"open":222.25,"volume":17628000},{"timestamp":1642170600,"date":"2022-01-14","index":11963,"close":225.96,"high":226.2,"low":220.25,"open":222.16,"volume":8053500},{"timestamp":1642516200,"date":"2022-01-18","index":11964,"close":225.01,"high":229.67,"low":224.26,"open":224.5,"volume":8930700},{"timestamp":1642602600,"date":"2022-01-19","index":11965,"close":217.08,"high":225.42,"low":216.94,"open":225.1,"volume":9382800},{"timestamp":1642689000,"date":"2022-01-20","index":11966,"close":214.19,"high":221.95,"low":213.42,"open":217.38,"volume":7636800},{"timestamp":1642775400,"date":"2022-01-21","index":11967,"close":205.44,"high":213.79,"low":204.57,"open":213.79,"volume":11548500},{"timestamp":1643034600,"date":"2022-01-24","index":11968,"close":204.2,"high":204.8,"low":192.51,"open":199.85,"volume":13796500},{"timestamp":1643121000,"date":"2022-01-25","index":11969,"close":204.1,"high":205.63,"low":197.55,"open":200.1,"volume":8824500}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":11970,"close":194.27,"high":206.21,"low":191.92,"open":206.21,"volume":19974400},{"timestamp":1643293800,"date":"2022-01-27","index":11971,"close":189.75,"high":199.71,"low":188.64,"open":196.38,"volume":12670100},{"timestamp":1643380200,"date":"2022-01-28","index":11972,"close":190.57,"high":190.72,"low":183.77,"open":188.78,"volume":10966700},{"timestamp":1643639400,"date":"2022-01-31","index":11973,"close":200.24,"high":200.34,"low":190,"open":190.73,"volume":15504600},{"timestamp":1643725800,"date":"2022-02-01","index":11974,"close":208.34,"high":208.89,"low":200.5,"open":202.48,"volume":12265100},{"timestamp":1643812200,"date":"2022-02-02","index":11975,"close":207.52,"high":208.39,"low":203.21,"open":205.43,"volume":7843700},{"timestamp":1643898600,"date":"2022-02-03","index":11976,"close":206.39,"high":209.1,"low":204.26,"open":206.06,"volume":7054700},{"timestamp":1643985000,"date":"2022-02-04","index":11977,"close":206.45,"high":208.25,"low":203.1,"open":205,"volume":5952600},{"timestamp":1644244200,"date":"2022-02-07","index":11978,"close":211.92,"high":214.37,"low":205.42,"open":205.79,"volume":11816900},{"timestamp":1644330600,"date":"2022-02-08","index":11979,"close":213.27,"high":213.87,"low":209.69,"open":212.68,"volume":7356200},{"timestamp":1644417000,"date":"2022-02-09","index":11980,"close":215.86,"high":217.04,"low":213.3,"open":214.91,"volume":7587700}]},{"date":"2021-10-27","estimated":-0.2,"reported":-0.6,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":11897,"close":223.57,"high":228.66,"low":223.12,"open":226,"volume":8486800},{"timestamp":1634131800,"date":"2021-10-13","index":11898,"close":221.78,"high":224.3,"low":219.36,"open":224,"volume":8240200},{"timestamp":1634218200,"date":"2021-10-14","index":11899,"close":217.44,"high":222.18,"low":217.04,"open":221.07,"volume":10427300},{"timestamp":1634304600,"date":"2021-10-15","index":11900,"close":217.04,"high":219.61,"low":216.28,"open":218.17,"volume":8773400},{"timestamp":1634563800,"date":"2021-10-18","index":11901,"close":216.98,"high":217.28,"low":214.05,"open":216,"volume":6553500},{"timestamp":1634650200,"date":"2021-10-19","index":11902,"close":215.97,"high":217.66,"low":215.28,"open":217.47,"volume":5963400},{"timestamp":1634736600,"date":"2021-10-20","index":11903,"close":216.17,"high":218.66,"low":214.35,"open":215.49,"volume":8485200},{"timestamp":1634823000,"date":"2021-10-21","index":11904,"close":214.34,"high":218.11,"low":213.81,"open":216.54,"volume":8691500},{"timestamp":1634909400,"date":"2021-10-22","index":11905,"close":212.97,"high":216.72,"low":212.58,"open":214.6,"volume":7077600},{"timestamp":1635168600,"date":"2021-10-25","index":11906,"close":212.87,"high":213.98,"low":211.7,"open":213.25,"volume":7239100},{"timestamp":1635255000,"date":"2021-10-26","index":11907,"close":209.81,"high":214.85,"low":208.18,"open":213.19,"volume":11014500}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":11908,"close":206.61,"high":212.9,"low":205.64,"open":212.85,"volume":14761700},{"timestamp":1635427800,"date":"2021-10-28","index":11909,"close":207.85,"high":208.74,"low":204.6,"open":206,"volume":8825500},{"timestamp":1635514200,"date":"2021-10-29","index":11910,"close":207.03,"high":208.24,"low":205.29,"open":206.84,"volume":8559500},{"timestamp":1635773400,"date":"2021-11-01","index":11911,"close":214.58,"high":214.69,"low":206.81,"open":207,"volume":9284900},{"timestamp":1635859800,"date":"2021-11-02","index":11912,"close":212.77,"high":215.72,"low":210.7,"open":213.83,"volume":6160200},{"timestamp":1635946200,"date":"2021-11-03","index":11913,"close":213.38,"high":213.76,"low":210.87,"open":211.47,"volume":4636100},{"timestamp":1636032600,"date":"2021-11-04","index":11914,"close":213.03,"high":214.82,"low":211.87,"open":213.8,"volume":5849600},{"timestamp":1636119000,"date":"2021-11-05","index":11915,"close":224.46,"high":224.58,"low":217.7,"open":217.7,"volume":16936300},{"timestamp":1636381800,"date":"2021-11-08","index":11916,"close":222.68,"high":226.99,"low":222.11,"open":225.24,"volume":9456100},{"timestamp":1636468200,"date":"2021-11-09","index":11917,"close":220.79,"high":222.85,"low":217.54,"open":222.49,"volume":6863700},{"timestamp":1636554600,"date":"2021-11-10","index":11918,"close":218.5,"high":225.68,"low":217.27,"open":219.36,"volume":8197600}]},{"date":"2021-07-28","estimated":-0.83,"reported":0.4,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":11833,"close":228.2,"high":234.49,"low":228.16,"open":232.27,"volume":21029500},{"timestamp":1626269400,"date":"2021-07-14","index":11834,"close":224.45,"high":230.52,"low":224.3,"open":229.02,"volume":12137000},{"timestamp":1626355800,"date":"2021-07-15","index":11835,"close":222.76,"high":226.67,"low":220.8,"open":222.88,"volume":12228600},{"timestamp":1626442200,"date":"2021-07-16","index":11836,"close":217.74,"high":224,"low":217.03,"open":223.11,"volume":12413400},{"timestamp":1626701400,"date":"2021-07-19","index":11837,"close":206.99,"high":211.55,"low":204.8,"open":211.18,"volume":24123600},{"timestamp":1626787800,"date":"2021-07-20","index":11838,"close":217.15,"high":217.37,"low":206.62,"open":208.1,"volume":17027300},{"timestamp":1626874200,"date":"2021-07-21","index":11839,"close":222.54,"high":224.09,"low":218.9,"open":219.5,"volume":11437600},{"timestamp":1626960600,"date":"2021-07-22","index":11840,"close":220.87,"high":222.25,"low":218.31,"open":221.52,"volume":9768900},{"timestamp":1627047000,"date":"2021-07-23","index":11841,"close":221.52,"high":224.63,"low":220.94,"open":222.97,"volume":9379500},{"timestamp":1627306200,"date":"2021-07-26","index":11842,"close":225.85,"high":226.12,"low":219.89,"open":220,"volume":8933200},{"timestamp":1627392600,"date":"2021-07-27","index":11843,"close":222.27,"high":225.7,"low":220.42,"open":223.17,"volume":8784200}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11844,"close":231.57,"high":237.49,"low":231.33,"open":234.05,"volume":19330500},{"timestamp":1627565400,"date":"2021-07-29","index":11845,"close":231.63,"high":234.82,"low":231.12,"open":233.69,"volume":8667900},{"timestamp":1627651800,"date":"2021-07-30","index":11846,"close":226.48,"high":231.18,"low":225.4,"open":229.39,"volume":9940100},{"timestamp":1627911000,"date":"2021-08-02","index":11847,"close":225.34,"high":230.47,"low":224.87,"open":227.19,"volume":8889100},{"timestamp":1627997400,"date":"2021-08-03","index":11848,"close":229.09,"high":229.1,"low":221.3,"open":225.9,"volume":7326400},{"timestamp":1628083800,"date":"2021-08-04","index":11849,"close":226.63,"high":232.35,"low":225.33,"open":226.42,"volume":9756300},{"timestamp":1628170200,"date":"2021-08-05","index":11850,"close":229.94,"high":231.54,"low":226.49,"open":226.68,"volume":8362600},{"timestamp":1628256600,"date":"2021-08-06","index":11851,"close":231.33,"high":233.57,"low":230.42,"open":231.55,"volume":6061900},{"timestamp":1628515800,"date":"2021-08-09","index":11852,"close":232.27,"high":233.57,"low":226.89,"open":229,"volume":8358600},{"timestamp":1628602200,"date":"2021-08-10","index":11853,"close":235.78,"high":236.85,"low":231.62,"open":231.97,"volume":9603500},{"timestamp":1628688600,"date":"2021-08-11","index":11854,"close":239.49,"high":239.59,"low":234.58,"open":236.61,"volume":9664000}]},{"date":"2021-04-28","estimated":-1.16,"reported":-1.53,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":11770,"close":253.27,"high":254.49,"low":246.1,"open":248.33,"volume":15901400},{"timestamp":1618407000,"date":"2021-04-14","index":11771,"close":252.43,"high":258.37,"low":251.28,"open":255.32,"volume":12661800},{"timestamp":1618493400,"date":"2021-04-15","index":11772,"close":251.11,"high":254.12,"low":249.43,"open":253.56,"volume":9479000},{"timestamp":1618579800,"date":"2021-04-16","index":11773,"close":248.18,"high":253.05,"low":246.23,"open":252,"volume":14606000},{"timestamp":1618839000,"date":"2021-04-19","index":11774,"close":244.15,"high":247,"low":242.22,"open":247,"volume":9249300},{"timestamp":1618925400,"date":"2021-04-20","index":11775,"close":234.06,"high":241.09,"low":232.34,"open":241.03,"volume":19483600},{"timestamp":1619011800,"date":"2021-04-21","index":11776,"close":235.92,"high":236.76,"low":230.22,"open":232.22,"volume":12847000},{"timestamp":1619098200,"date":"2021-04-22","index":11777,"close":234.33,"high":239.65,"low":233.38,"open":235.96,"volume":13854400},{"timestamp":1619184600,"date":"2021-04-23","index":11778,"close":238.38,"high":238.58,"low":233.11,"open":233.89,"volume":11533100},{"timestamp":1619443800,"date":"2021-04-26","index":11779,"close":241.44,"high":244.65,"low":240.1,"open":240.24,"volume":10599600},{"timestamp":1619530200,"date":"2021-04-27","index":11780,"close":242.47,"high":243.49,"low":239.41,"open":241.88,"volume":10583300}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":11781,"close":235.46,"high":239.65,"low":232.85,"open":239,"volume":19054100},{"timestamp":1619703000,"date":"2021-04-29","index":11782,"close":235.94,"high":237.68,"low":231.8,"open":237,"volume":12296100},{"timestamp":1619789400,"date":"2021-04-30","index":11783,"close":234.31,"high":236.77,"low":232.7,"open":233.68,"volume":10380400},{"timestamp":1620048600,"date":"2021-05-03","index":11784,"close":235.19,"high":237.1,"low":233.81,"open":234.11,"volume":9887800},{"timestamp":1620135000,"date":"2021-05-04","index":11785,"close":233.63,"high":236.65,"low":225.65,"open":235.75,"volume":17807200},{"timestamp":1620221400,"date":"2021-05-05","index":11786,"close":228.18,"high":233.49,"low":227.56,"open":232.45,"volume":14913500},{"timestamp":1620307800,"date":"2021-05-06","index":11787,"close":229.81,"high":231.17,"low":226.55,"open":229.3,"volume":11857100},{"timestamp":1620394200,"date":"2021-05-07","index":11788,"close":235.47,"high":235.91,"low":227.99,"open":229.8,"volume":12823000},{"timestamp":1620653400,"date":"2021-05-10","index":11789,"close":232.93,"high":241.1,"low":232.5,"open":236.84,"volume":14813900},{"timestamp":1620739800,"date":"2021-05-11","index":11790,"close":228.88,"high":230.13,"low":223.85,"open":226.56,"volume":16273200},{"timestamp":1620826200,"date":"2021-05-12","index":11791,"close":220.78,"high":229.74,"low":220.63,"open":227.25,"volume":14931200}]},{"date":"2021-01-27","estimated":-1.8,"reported":-4.19,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":11707,"close":206.79,"high":207.78,"low":201.01,"open":203.03,"volume":16770300},{"timestamp":1610461800,"date":"2021-01-12","index":11708,"close":208.41,"high":209.06,"low":204.81,"open":206.65,"volume":12836200},{"timestamp":1610548200,"date":"2021-01-13","index":11709,"close":207.21,"high":208.79,"low":204.85,"open":207.15,"volume":8570500},{"timestamp":1610634600,"date":"2021-01-14","index":11710,"close":209.91,"high":214.19,"low":208.21,"open":208.79,"volume":12446800},{"timestamp":1610721000,"date":"2021-01-15","index":11711,"close":204.32,"high":209.25,"low":204.2,"open":208.96,"volume":11103300},{"timestamp":1611066600,"date":"2021-01-19","index":11712,"close":210.71,"high":211.52,"low":206.52,"open":206.99,"volume":11947200},{"timestamp":1611153000,"date":"2021-01-20","index":11713,"close":211.45,"high":215.59,"low":211.21,"open":213.24,"volume":9727000},{"timestamp":1611239400,"date":"2021-01-21","index":11714,"close":207.41,"high":211.93,"low":206.34,"open":211.72,"volume":11091300},{"timestamp":1611325800,"date":"2021-01-22","index":11715,"close":205.84,"high":206.7,"low":204.27,"open":205.55,"volume":7514600},{"timestamp":1611585000,"date":"2021-01-25","index":11716,"close":203.36,"high":203.8,"low":199.3,"open":203.27,"volume":14276200},{"timestamp":1611671400,"date":"2021-01-26","index":11717,"close":202.06,"high":208.35,"low":201.79,"open":205.34,"volume":11011800}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":11718,"close":194.03,"high":199.47,"low":191.85,"open":196.9,"volume":20948500},{"timestamp":1611844200,"date":"2021-01-28","index":11719,"close":197.23,"high":200.42,"low":196,"open":198.05,"volume":10403200},{"timestamp":1611930600,"date":"2021-01-29","index":11720,"close":194.19,"high":201.57,"low":193.12,"open":198.3,"volume":13683700},{"timestamp":1612189800,"date":"2021-02-01","index":11721,"close":195.84,"high":197.38,"low":192.86,"open":196,"volume":9061900},{"timestamp":1612276200,"date":"2021-02-02","index":11722,"close":200.94,"high":203.03,"low":198.09,"open":198.98,"volume":11130600},{"timestamp":1612362600,"date":"2021-02-03","index":11723,"close":207.39,"high":208.16,"low":201.26,"open":202,"volume":11836900},{"timestamp":1612449000,"date":"2021-02-04","index":11724,"close":210.64,"high":212.48,"low":208.02,"open":209.87,"volume":11869900},{"timestamp":1612535400,"date":"2021-02-05","index":11725,"close":207.93,"high":213.2,"low":206.66,"open":212.25,"volume":9546100},{"timestamp":1612794600,"date":"2021-02-08","index":11726,"close":211.95,"high":211.99,"low":208.3,"open":209.55,"volume":11182100},{"timestamp":1612881000,"date":"2021-02-09","index":11727,"close":215.12,"high":216.73,"low":208.9,"open":210.6,"volume":13615700},{"timestamp":1612967400,"date":"2021-02-10","index":11728,"close":211.92,"high":217.49,"low":211.12,"open":215.65,"volume":11510700}]},{"date":"2020-10-28","estimated":-2.52,"reported":-1.39,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":11646,"close":162.14,"high":165.53,"low":162.09,"open":165.36,"volume":15182600},{"timestamp":1602682200,"date":"2020-10-14","index":11647,"close":163.24,"high":165.17,"low":162.49,"open":162.7,"volume":10505500},{"timestamp":1602768600,"date":"2020-10-15","index":11648,"close":164.24,"high":164.54,"low":158.73,"open":161.01,"volume":13226800},{"timestamp":1602855000,"date":"2020-10-16","index":11649,"close":167.35,"high":173.42,"low":167.27,"open":171.22,"volume":31780600},{"timestamp":1603114200,"date":"2020-10-19","index":11650,"close":167.11,"high":170.84,"low":166.11,"open":169.09,"volume":16519600},{"timestamp":1603200600,"date":"2020-10-20","index":11651,"close":167.24,"high":169.29,"low":166.18,"open":168.29,"volume":12319900},{"timestamp":1603287000,"date":"2020-10-21","index":11652,"close":163.86,"high":167.63,"low":163.82,"open":166.44,"volume":11450600},{"timestamp":1603373400,"date":"2020-10-22","index":11653,"close":169.07,"high":169.63,"low":164.1,"open":164.7,"volume":14238200},{"timestamp":1603459800,"date":"2020-10-23","index":11654,"close":167.36,"high":170.26,"low":166.05,"open":169.99,"volume":10024200},{"timestamp":1603719000,"date":"2020-10-26","index":11655,"close":160.83,"high":165.5,"low":159.05,"open":164.95,"volume":16151100},{"timestamp":1603805400,"date":"2020-10-27","index":11656,"close":155.24,"high":160.25,"low":155,"open":159.16,"volume":15491900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":11657,"close":148.14,"high":153.95,"low":148,"open":153,"volume":20279800},{"timestamp":1603978200,"date":"2020-10-29","index":11658,"close":148.29,"high":150.1,"low":146.6,"open":148.03,"volume":14554300},{"timestamp":1604064600,"date":"2020-10-30","index":11659,"close":144.39,"high":149.17,"low":141.58,"open":147.2,"volume":15374700},{"timestamp":1604327400,"date":"2020-11-02","index":11660,"close":148.6,"high":149.59,"low":143.38,"open":145.75,"volume":13854600},{"timestamp":1604413800,"date":"2020-11-03","index":11661,"close":153.65,"high":154.82,"low":150.64,"open":151.83,"volume":12249800},{"timestamp":1604500200,"date":"2020-11-04","index":11662,"close":151.63,"high":155.4,"low":151.17,"open":153.17,"volume":11344700},{"timestamp":1604586600,"date":"2020-11-05","index":11663,"close":157.09,"high":157.63,"low":152.1,"open":152.48,"volume":12328300},{"timestamp":1604673000,"date":"2020-11-06","index":11664,"close":157.74,"high":158.47,"low":154.52,"open":156.33,"volume":8995600},{"timestamp":1604932200,"date":"2020-11-09","index":11665,"close":179.36,"high":184.46,"low":172.16,"open":179,"volume":49014400},{"timestamp":1605018600,"date":"2020-11-10","index":11666,"close":188.69,"high":193.95,"low":180.38,"open":182.8,"volume":46404300},{"timestamp":1605105000,"date":"2020-11-11","index":11667,"close":182.15,"high":190,"low":180.41,"open":189.89,"volume":29907800}]},{"date":"2020-07-29","estimated":-2.54,"reported":-4.79,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":11582,"close":179.96,"high":181.3,"low":173.41,"open":177,"volume":39256200},{"timestamp":1594819800,"date":"2020-07-15","index":11583,"close":187.94,"high":189.53,"low":181.25,"open":185.54,"volume":48044800},{"timestamp":1594906200,"date":"2020-07-16","index":11584,"close":178.7,"high":184.59,"low":177.34,"open":184.32,"volume":35050000},{"timestamp":1594992600,"date":"2020-07-17","index":11585,"close":175.66,"high":181.1,"low":175.55,"open":178.41,"volume":26170500},{"timestamp":1595251800,"date":"2020-07-20","index":11586,"close":174.42,"high":176.57,"low":171.62,"open":175.13,"volume":25294300},{"timestamp":1595338200,"date":"2020-07-21","index":11587,"close":178.63,"high":182.65,"low":176.75,"open":178.43,"volume":40740500},{"timestamp":1595424600,"date":"2020-07-22","index":11588,"close":179.79,"high":182.95,"low":175.39,"open":176.43,"volume":29790300},{"timestamp":1595511000,"date":"2020-07-23","index":11589,"close":176.45,"high":182.5,"low":175.42,"open":178,"volume":29587200},{"timestamp":1595597400,"date":"2020-07-24","index":11590,"close":173.76,"high":181.1,"low":173.6,"open":175.68,"volume":28548000},{"timestamp":1595856600,"date":"2020-07-27","index":11591,"close":170.21,"high":174.14,"low":169,"open":173.19,"volume":30243800},{"timestamp":1595943000,"date":"2020-07-28","index":11592,"close":170.84,"high":173.74,"low":168.23,"open":168.5,"volume":25349100}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":11593,"close":166.01,"high":173.01,"low":162.25,"open":172.9,"volume":51709600},{"timestamp":1596115800,"date":"2020-07-30","index":11594,"close":161.95,"high":164.55,"low":160.64,"open":162.88,"volume":29140000},{"timestamp":1596202200,"date":"2020-07-31","index":11595,"close":158,"high":163.4,"low":156.26,"open":161.55,"volume":30263100},{"timestamp":1596461400,"date":"2020-08-03","index":11596,"close":162.27,"high":163.58,"low":153.41,"open":156.51,"volume":38520500},{"timestamp":1596547800,"date":"2020-08-04","index":11597,"close":165.07,"high":167.4,"low":163.01,"open":164.63,"volume":30853500},{"timestamp":1596634200,"date":"2020-08-05","index":11598,"close":174.28,"high":174.98,"low":166.4,"open":167.6,"volume":46189200},{"timestamp":1596720600,"date":"2020-08-06","index":11599,"close":172.2,"high":175.57,"low":170.6,"open":172.8,"volume":32921600},{"timestamp":1596807000,"date":"2020-08-07","index":11600,"close":170.02,"high":171.86,"low":168.7,"open":171.5,"volume":19318000},{"timestamp":1597066200,"date":"2020-08-10","index":11601,"close":179.41,"high":179.79,"low":171.33,"open":171.36,"volume":35857700},{"timestamp":1597152600,"date":"2020-08-11","index":11602,"close":180.13,"high":189.97,"low":179.53,"open":184.51,"volume":61036600},{"timestamp":1597239000,"date":"2020-08-12","index":11603,"close":175.44,"high":184.15,"low":173.19,"open":184.01,"volume":40674400}]},{"date":"2020-04-29","estimated":-1.61,"reported":-1.7,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":11519,"close":141,"high":152.4,"low":140,"open":150.51,"volume":33970500},{"timestamp":1586957400,"date":"2020-04-15","index":11520,"close":145.98,"high":148.69,"low":132.9,"open":139,"volume":39297600},{"timestamp":1587043800,"date":"2020-04-16","index":11521,"close":134.24,"high":143.24,"low":134,"open":141.46,"volume":41364800},{"timestamp":1587130200,"date":"2020-04-17","index":11522,"close":154,"high":154,"low":145,"open":149.41,"volume":52389400},{"timestamp":1587389400,"date":"2020-04-20","index":11523,"close":143.61,"high":151.63,"low":142.5,"open":147.21,"volume":34983800},{"timestamp":1587475800,"date":"2020-04-21","index":11524,"close":136.33,"high":141.9,"low":135.45,"open":139.01,"volume":27043800},{"timestamp":1587562200,"date":"2020-04-22","index":11525,"close":134.97,"high":140.82,"low":134.52,"open":140.42,"volume":22734500},{"timestamp":1587648600,"date":"2020-04-23","index":11526,"close":137.74,"high":142.38,"low":136.05,"open":136.5,"volume":25936400},{"timestamp":1587735000,"date":"2020-04-24","index":11527,"close":128.98,"high":137.57,"low":128.33,"open":137,"volume":35884700},{"timestamp":1587994200,"date":"2020-04-27","index":11528,"close":128.68,"high":131.2,"low":123.83,"open":129.97,"volume":34563000},{"timestamp":1588080600,"date":"2020-04-28","index":11529,"close":131.3,"high":137.2,"low":127.74,"open":133.88,"volume":37806900}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":11530,"close":139,"high":147.18,"low":135.25,"open":138.08,"volume":60454400},{"timestamp":1588253400,"date":"2020-04-30","index":11531,"close":141.02,"high":144.65,"low":132.31,"open":137.67,"volume":37876600},{"timestamp":1588339800,"date":"2020-05-01","index":11532,"close":133.37,"high":143.71,"low":132.84,"open":143.23,"volume":36613100},{"timestamp":1588599000,"date":"2020-05-04","index":11533,"close":131.46,"high":131.5,"low":124.35,"open":127.12,"volume":30708900},{"timestamp":1588685400,"date":"2020-05-05","index":11534,"close":125.4,"high":133.8,"low":125,"open":132.88,"volume":30621000},{"timestamp":1588771800,"date":"2020-05-06","index":11535,"close":121.86,"high":126.86,"low":121.37,"open":125.8,"volume":29627700},{"timestamp":1588858200,"date":"2020-05-07","index":11536,"close":128.65,"high":130.71,"low":122.36,"open":122.81,"volume":29525000},{"timestamp":1588944600,"date":"2020-05-08","index":11537,"close":133.44,"high":135.55,"low":131.56,"open":132.57,"volume":22695700},{"timestamp":1589203800,"date":"2020-05-11","index":11538,"close":128.91,"high":131,"low":127.95,"open":130.92,"volume":20055400},{"timestamp":1589290200,"date":"2020-05-12","index":11539,"close":125.22,"high":133.12,"low":125.2,"open":129.72,"volume":22579000},{"timestamp":1589376600,"date":"2020-05-13","index":11540,"close":121.5,"high":125.07,"low":119.33,"open":125,"volume":26002000}]},{"date":"2020-01-29","estimated":1.47,"reported":-2.33,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":11456,"close":330.22,"high":334.1,"low":330.08,"open":332.4,"volume":5648500},{"timestamp":1579012200,"date":"2020-01-14","index":11457,"close":332.35,"high":335.35,"low":328.28,"open":330.76,"volume":6945300},{"timestamp":1579098600,"date":"2020-01-15","index":11458,"close":329.8,"high":333.11,"low":329.69,"open":332.35,"volume":4578300},{"timestamp":1579185000,"date":"2020-01-16","index":11459,"close":332,"high":332.87,"low":329.31,"open":331.05,"volume":4024100},{"timestamp":1579271400,"date":"2020-01-17","index":11460,"close":324.15,"high":332.5,"low":323,"open":332.39,"volume":11061700},{"timestamp":1579617000,"date":"2020-01-21","index":11461,"close":313.37,"high":326.6,"low":305.75,"open":322.6,"volume":19318000},{"timestamp":1579703400,"date":"2020-01-22","index":11462,"close":309,"high":312.84,"low":302.72,"open":309.82,"volume":18792600},{"timestamp":1579789800,"date":"2020-01-23","index":11463,"close":317.79,"high":318.17,"low":307.7,"open":308.5,"volume":9702100},{"timestamp":1579876200,"date":"2020-01-24","index":11464,"close":323.05,"high":326.2,"low":312.51,"open":322,"volume":17798200},{"timestamp":1580135400,"date":"2020-01-27","index":11465,"close":316.6,"high":321.26,"low":314.58,"open":316.21,"volume":7468100},{"timestamp":1580221800,"date":"2020-01-28","index":11466,"close":316.56,"high":319.36,"low":314,"open":318.05,"volume":5502200}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":11467,"close":322.02,"high":327.18,"low":319.14,"open":324.35,"volume":12454700},{"timestamp":1580394600,"date":"2020-01-30","index":11468,"close":323.3,"high":325.35,"low":317.64,"open":320.5,"volume":6022000},{"timestamp":1580481000,"date":"2020-01-31","index":11469,"close":318.27,"high":321.93,"low":316.99,"open":321.75,"volume":4999600},{"timestamp":1580740200,"date":"2020-02-03","index":11470,"close":316,"high":320.74,"low":314.88,"open":318.75,"volume":4841800},{"timestamp":1580826600,"date":"2020-02-04","index":11471,"close":317.94,"high":319.48,"low":315.03,"open":318.28,"volume":3779800},{"timestamp":1580913000,"date":"2020-02-05","index":11472,"close":329.55,"high":329.68,"low":319.23,"open":320.5,"volume":6071800},{"timestamp":1580999400,"date":"2020-02-06","index":11473,"close":341.43,"high":343.44,"low":325.66,"open":330.91,"volume":12845500},{"timestamp":1581085800,"date":"2020-02-07","index":11474,"close":336.75,"high":340.74,"low":335.69,"open":340.37,"volume":5337800},{"timestamp":1581345000,"date":"2020-02-10","index":11475,"close":344.67,"high":345.94,"low":336.32,"open":337.22,"volume":5876400},{"timestamp":1581431400,"date":"2020-02-11","index":11476,"close":344.42,"high":348.07,"low":342.1,"open":347.64,"volume":5311500},{"timestamp":1581517800,"date":"2020-02-12","index":11477,"close":347.45,"high":349.95,"low":345.85,"open":346.42,"volume":4421500}]},{"date":"2019-10-23","estimated":2.09,"reported":1.45,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":11390,"close":374.1,"high":377.34,"low":368.64,"open":371.05,"volume":4030200},{"timestamp":1570627800,"date":"2019-10-09","index":11391,"close":374.96,"high":377.86,"low":373.5,"open":376,"volume":2774100},{"timestamp":1570714200,"date":"2019-10-10","index":11392,"close":371,"high":374.54,"low":370.33,"open":373.7,"volume":2723700},{"timestamp":1570800600,"date":"2019-10-11","index":11393,"close":374.92,"high":376.94,"low":370.08,"open":373,"volume":3935400},{"timestamp":1571059800,"date":"2019-10-14","index":11394,"close":373.18,"high":378.7,"low":372.68,"open":374.25,"volume":2124500},{"timestamp":1571146200,"date":"2019-10-15","index":11395,"close":370.96,"high":373.53,"low":370.53,"open":372.58,"volume":2836600},{"timestamp":1571232600,"date":"2019-10-16","index":11396,"close":372.43,"high":377.42,"low":369.24,"open":370.22,"volume":3657100},{"timestamp":1571319000,"date":"2019-10-17","index":11397,"close":369.06,"high":373.8,"low":369.06,"open":372.42,"volume":2397100},{"timestamp":1571405400,"date":"2019-10-18","index":11398,"close":344,"high":369.35,"low":344,"open":369,"volume":13544300},{"timestamp":1571664600,"date":"2019-10-21","index":11399,"close":331.06,"high":334.24,"low":324.4,"open":332.89,"volume":15493100},{"timestamp":1571751000,"date":"2019-10-22","index":11400,"close":337,"high":341.48,"low":334.46,"open":336.07,"volume":7949700}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":11401,"close":340.5,"high":350.8,"low":336.5,"open":345,"volume":10960800},{"timestamp":1571923800,"date":"2019-10-24","index":11402,"close":344.55,"high":345.74,"low":337.77,"open":341.7,"volume":5382700},{"timestamp":1572010200,"date":"2019-10-25","index":11403,"close":339.83,"high":343.37,"low":338.9,"open":342.92,"volume":4058000},{"timestamp":1572269400,"date":"2019-10-28","index":11404,"close":340.88,"high":344.98,"low":339.49,"open":341.5,"volume":3234500},{"timestamp":1572355800,"date":"2019-10-29","index":11405,"close":348.93,"high":349.72,"low":339.22,"open":340.19,"volume":6113600},{"timestamp":1572442200,"date":"2019-10-30","index":11406,"close":346.06,"high":350,"low":343.27,"open":346.63,"volume":3997600},{"timestamp":1572528600,"date":"2019-10-31","index":11407,"close":339.91,"high":346.06,"low":339.45,"open":344.7,"volume":3868400},{"timestamp":1572615000,"date":"2019-11-01","index":11408,"close":345.19,"high":345.19,"low":339.5,"open":340.59,"volume":3538200},{"timestamp":1572877800,"date":"2019-11-04","index":11409,"close":351.09,"high":351.45,"low":346.05,"open":346.46,"volume":3703000},{"timestamp":1572964200,"date":"2019-11-05","index":11410,"close":358.29,"high":361.61,"low":353.19,"open":355.23,"volume":5468900},{"timestamp":1573050600,"date":"2019-11-06","index":11411,"close":354.19,"high":359.4,"low":353.13,"open":358.86,"volume":3815700}]},{"date":"2019-07-24","estimated":-6.69,"reported":-5.82,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":11326,"close":353.09,"high":353.85,"low":347.9,"open":349.05,"volume":4828200},{"timestamp":1562765400,"date":"2019-07-10","index":11327,"close":352.3,"high":356.52,"low":351.25,"open":354.49,"volume":2946700},{"timestamp":1562851800,"date":"2019-07-11","index":11328,"close":359,"high":359.26,"low":350.7,"open":352.62,"volume":5059200},{"timestamp":1562938200,"date":"2019-07-12","index":11329,"close":365.33,"high":365.45,"low":358.14,"open":360,"volume":3592800},{"timestamp":1563197400,"date":"2019-07-15","index":11330,"close":361.61,"high":362.85,"low":359.02,"open":360.5,"volume":4814600},{"timestamp":1563283800,"date":"2019-07-16","index":11331,"close":362.75,"high":365.35,"low":361.2,"open":361.26,"volume":2960400},{"timestamp":1563370200,"date":"2019-07-17","index":11332,"close":369.52,"high":369.75,"low":362,"open":362.75,"volume":4010000},{"timestamp":1563456600,"date":"2019-07-18","index":11333,"close":361.11,"high":368.45,"low":359.75,"open":367.6,"volume":4582800},{"timestamp":1563543000,"date":"2019-07-19","index":11334,"close":377.36,"high":378.4,"low":368.5,"open":370.67,"volume":9504000},{"timestamp":1563802200,"date":"2019-07-22","index":11335,"close":373.42,"high":382.48,"low":371.89,"open":376.94,"volume":4265100},{"timestamp":1563888600,"date":"2019-07-23","index":11336,"close":373.07,"high":376.43,"low":370.68,"open":374.27,"volume":3354900}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":11337,"close":361.43,"high":371.36,"low":360.03,"open":370.28,"volume":7447900},{"timestamp":1564061400,"date":"2019-07-25","index":11338,"close":348.09,"high":357.69,"low":345.71,"open":356.18,"volume":9663700},{"timestamp":1564147800,"date":"2019-07-26","index":11339,"close":345,"high":348.43,"low":342,"open":346.2,"volume":4441100},{"timestamp":1564407000,"date":"2019-07-29","index":11340,"close":340.21,"high":346.08,"low":339.11,"open":344.99,"volume":4116600},{"timestamp":1564493400,"date":"2019-07-30","index":11341,"close":347.46,"high":347.49,"low":336.56,"open":339.84,"volume":4528000},{"timestamp":1564579800,"date":"2019-07-31","index":11342,"close":341.18,"high":351.29,"low":341.05,"open":348.49,"volume":5219700},{"timestamp":1564666200,"date":"2019-08-01","index":11343,"close":334.29,"high":344.29,"low":333,"open":341.91,"volume":6465300},{"timestamp":1564752600,"date":"2019-08-02","index":11344,"close":339.56,"high":340.54,"low":332.32,"open":334.56,"volume":4675400},{"timestamp":1565011800,"date":"2019-08-05","index":11345,"close":331.06,"high":333.37,"low":326.96,"open":332.46,"volume":5876100},{"timestamp":1565098200,"date":"2019-08-06","index":11346,"close":332.45,"high":335.7,"low":329.14,"open":333.99,"volume":3653300},{"timestamp":1565184600,"date":"2019-08-07","index":11347,"close":331.38,"high":333.65,"low":324.57,"open":328.6,"volume":4187600}]},{"date":"2019-04-24","estimated":3.16,"reported":3.16,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":11263,"close":374.52,"high":379.8,"low":371.86,"open":376.2,"volume":14482600},{"timestamp":1554816600,"date":"2019-04-09","index":11264,"close":369.04,"high":372.24,"low":367.75,"open":370.29,"volume":7980100},{"timestamp":1554903000,"date":"2019-04-10","index":11265,"close":364.94,"high":368.79,"low":362.92,"open":368.4,"volume":8285000},{"timestamp":1554989400,"date":"2019-04-11","index":11266,"close":370.16,"high":371.08,"low":364.21,"open":364.62,"volume":6598400},{"timestamp":1555075800,"date":"2019-04-12","index":11267,"close":379.64,"high":379.95,"low":372,"open":375.75,"volume":7334600},{"timestamp":1555335000,"date":"2019-04-15","index":11268,"close":375.46,"high":377.9,"low":373.68,"open":376.7,"volume":3822100},{"timestamp":1555421400,"date":"2019-04-16","index":11269,"close":381.72,"high":384.64,"low":375.03,"open":376.51,"volume":7083800},{"timestamp":1555507800,"date":"2019-04-17","index":11270,"close":377.52,"high":384.19,"low":377.48,"open":384.1,"volume":4424400},{"timestamp":1555594200,"date":"2019-04-18","index":11271,"close":380.07,"high":382.17,"low":377.52,"open":377.52,"volume":4703100},{"timestamp":1555939800,"date":"2019-04-22","index":11272,"close":375.17,"high":378.95,"low":374.9,"open":375.69,"volume":4147700},{"timestamp":1556026200,"date":"2019-04-23","index":11273,"close":374.02,"high":376.87,"low":372.61,"open":375.54,"volume":4894500}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":11274,"close":375.46,"high":381.15,"low":373.66,"open":377.89,"volume":9855100},{"timestamp":1556199000,"date":"2019-04-25","index":11275,"close":382.8,"high":384.8,"low":372.76,"open":376.01,"volume":6615000},{"timestamp":1556285400,"date":"2019-04-26","index":11276,"close":380.79,"high":384,"low":378.14,"open":383.89,"volume":4259600},{"timestamp":1556544600,"date":"2019-04-29","index":11277,"close":379.05,"high":385.3,"low":376.76,"open":378.49,"volume":5457300},{"timestamp":1556631000,"date":"2019-04-30","index":11278,"close":377.69,"high":381.14,"low":375.05,"open":379.5,"volume":3732800},{"timestamp":1556717400,"date":"2019-05-01","index":11279,"close":376.8,"high":381.2,"low":376.38,"open":378.53,"volume":2765600},{"timestamp":1556803800,"date":"2019-05-02","index":11280,"close":375.8,"high":377.65,"low":373.25,"open":375.5,"volume":2438800},{"timestamp":1556890200,"date":"2019-05-03","index":11281,"close":376.46,"high":377.9,"low":374.22,"open":376.08,"volume":2953800},{"timestamp":1557149400,"date":"2019-05-06","index":11282,"close":371.6,"high":372.48,"low":365.63,"open":367.88,"volume":4747600},{"timestamp":1557235800,"date":"2019-05-07","index":11283,"close":357.23,"high":367.71,"low":355.02,"open":366.33,"volume":9740300},{"timestamp":1557322200,"date":"2019-05-08","index":11284,"close":359.75,"high":361.52,"low":353.33,"open":357.77,"volume":6030000}]},{"date":"2019-01-30","estimated":4.57,"reported":5.48,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":11205,"close":350.36,"high":352.81,"low":347.01,"open":348.2,"volume":2476400},{"timestamp":1547562600,"date":"2019-01-15","index":11206,"close":352.24,"high":353.32,"low":347.98,"open":352,"volume":2940900},{"timestamp":1547649000,"date":"2019-01-16","index":11207,"close":352.06,"high":355,"low":351.56,"open":352.5,"volume":2731100},{"timestamp":1547735400,"date":"2019-01-17","index":11208,"close":359.09,"high":363.83,"low":350.73,"open":350.75,"volume":4270400},{"timestamp":1547821800,"date":"2019-01-18","index":11209,"close":364.73,"high":367.32,"low":361.32,"open":363.88,"volume":4256500},{"timestamp":1548167400,"date":"2019-01-22","index":11210,"close":357.9,"high":364.2,"low":354.23,"open":362.86,"volume":4336500},{"timestamp":1548253800,"date":"2019-01-23","index":11211,"close":358.61,"high":362.2,"low":353.67,"open":361.91,"volume":2924900},{"timestamp":1548340200,"date":"2019-01-24","index":11212,"close":358.27,"high":363.18,"low":356.9,"open":358.91,"volume":2801300},{"timestamp":1548426600,"date":"2019-01-25","index":11213,"close":364.2,"high":366.94,"low":360.33,"open":362.49,"volume":3185600},{"timestamp":1548685800,"date":"2019-01-28","index":11214,"close":362.97,"high":363.17,"low":357.5,"open":360.65,"volume":3128900},{"timestamp":1548772200,"date":"2019-01-29","index":11215,"close":364.91,"high":367.78,"low":362.41,"open":363.07,"volume":3202700}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":11216,"close":387.72,"high":391.97,"low":380.5,"open":387.4,"volume":12705300},{"timestamp":1548945000,"date":"2019-01-31","index":11217,"close":385.62,"high":388.99,"low":382.08,"open":387.16,"volume":6878500},{"timestamp":1549031400,"date":"2019-02-01","index":11218,"close":387.43,"high":392.8,"low":384.73,"open":386.11,"volume":5625700},{"timestamp":1549290600,"date":"2019-02-04","index":11219,"close":397,"high":397.07,"low":388.12,"open":388.97,"volume":4256600},{"timestamp":1549377000,"date":"2019-02-05","index":11220,"close":410.18,"high":410.75,"low":399.55,"open":400.75,"volume":7230400},{"timestamp":1549463400,"date":"2019-02-06","index":11221,"close":411.11,"high":413.88,"low":405.66,"open":411.51,"volume":5356000},{"timestamp":1549549800,"date":"2019-02-07","index":11222,"close":405.17,"high":410.35,"low":402.29,"open":407.93,"volume":5211400},{"timestamp":1549636200,"date":"2019-02-08","index":11223,"close":404.91,"high":404.96,"low":397.8,"open":400,"volume":4570900},{"timestamp":1549895400,"date":"2019-02-11","index":11224,"close":403.95,"high":409.83,"low":402.69,"open":408.1,"volume":3046900},{"timestamp":1549981800,"date":"2019-02-12","index":11225,"close":410.72,"high":411.21,"low":405.4,"open":407,"volume":3263300},{"timestamp":1550068200,"date":"2019-02-13","index":11226,"close":410.58,"high":412.72,"low":407.67,"open":412.52,"volume":3078700}]},{"date":"2018-10-24","estimated":3.47,"reported":3.58,"pre":[{"timestamp":1539091800,"date":"2018-10-09","index":11140,"close":385.44,"high":386.82,"low":381.14,"open":384.37,"volume":2862700},{"timestamp":1539178200,"date":"2018-10-10","index":11141,"close":367.47,"high":383.8,"low":367.09,"open":382.96,"volume":6033100},{"timestamp":1539264600,"date":"2018-10-11","index":11142,"close":358.11,"high":369.85,"low":355.1,"open":363.44,"volume":6266800},{"timestamp":1539351000,"date":"2018-10-12","index":11143,"close":360.11,"high":367.12,"low":352.26,"open":366.01,"volume":5509700},{"timestamp":1539610200,"date":"2018-10-15","index":11144,"close":358.88,"high":362.55,"low":355.5,"open":359.46,"volume":2979800},{"timestamp":1539696600,"date":"2018-10-16","index":11145,"close":368.25,"high":368.57,"low":358.55,"open":360.45,"volume":2822500},{"timestamp":1539783000,"date":"2018-10-17","index":11146,"close":365.5,"high":368.5,"low":362.7,"open":368,"volume":2238200},{"timestamp":1539869400,"date":"2018-10-18","index":11147,"close":359.35,"high":367.76,"low":356.76,"open":364.82,"volume":3254900},{"timestamp":1539955800,"date":"2018-10-19","index":11148,"close":356.26,"high":359.87,"low":354.21,"open":359.8,"volume":3491600},{"timestamp":1540215000,"date":"2018-10-22","index":11149,"close":355.98,"high":358.76,"low":352.46,"open":357.85,"volume":2263500},{"timestamp":1540301400,"date":"2018-10-23","index":11150,"close":350.05,"high":353.56,"low":342.83,"open":349.5,"volume":4389600}],"post":[{"timestamp":1540387800,"date":"2018-10-24","index":11151,"close":354.65,"high":364.6,"low":351.69,"open":361.59,"volume":8442600},{"timestamp":1540474200,"date":"2018-10-25","index":11152,"close":363.77,"high":364.39,"low":354.97,"open":357.3,"volume":4003500},{"timestamp":1540560600,"date":"2018-10-26","index":11153,"close":359.27,"high":363.3,"low":354.12,"open":360.7,"volume":4073000},{"timestamp":1540819800,"date":"2018-10-29","index":11154,"close":335.59,"high":361.71,"low":328.63,"open":360.55,"volume":7462000},{"timestamp":1540906200,"date":"2018-10-30","index":11155,"close":349.91,"high":351.05,"low":329.77,"open":330.35,"volume":5774000},{"timestamp":1540992600,"date":"2018-10-31","index":11156,"close":354.86,"high":363.41,"low":352.51,"open":352.51,"volume":4175600},{"timestamp":1541079000,"date":"2018-11-01","index":11157,"close":363.07,"high":364.57,"low":353.2,"open":357.47,"volume":3760700},{"timestamp":1541165400,"date":"2018-11-02","index":11158,"close":357.75,"high":371.54,"low":356.76,"open":366.97,"volume":4029800},{"timestamp":1541428200,"date":"2018-11-05","index":11159,"close":361.98,"high":363.29,"low":356.48,"open":359.76,"volume":2253900},{"timestamp":1541514600,"date":"2018-11-06","index":11160,"close":366.47,"high":368.44,"low":362.11,"open":362.41,"volume":2471900},{"timestamp":1541601000,"date":"2018-11-07","index":11161,"close":372.02,"high":372.85,"low":359.5,"open":367.64,"volume":4015300}]},{"date":"2018-07-25","estimated":3.26,"reported":3.33,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":11076,"close":347.16,"high":348,"low":342.78,"open":342.78,"volume":3278300},{"timestamp":1531315800,"date":"2018-07-11","index":11077,"close":340.6,"high":344.39,"low":339.19,"open":341.73,"volume":3056900},{"timestamp":1531402200,"date":"2018-07-12","index":11078,"close":346.03,"high":346.6,"low":342.74,"open":345.28,"volume":2030700},{"timestamp":1531488600,"date":"2018-07-13","index":11079,"close":350.79,"high":351.24,"low":346.2,"open":347,"volume":2272300},{"timestamp":1531747800,"date":"2018-07-16","index":11080,"close":356.1,"high":356.34,"low":352.35,"open":353.97,"volume":2889000},{"timestamp":1531834200,"date":"2018-07-17","index":11081,"close":356.88,"high":359,"low":355.04,"open":357.61,"volume":2730500},{"timestamp":1531920600,"date":"2018-07-18","index":11082,"close":360.23,"high":361.86,"low":354.26,"open":359,"volume":3090100},{"timestamp":1532007000,"date":"2018-07-19","index":11083,"close":355.33,"high":359.39,"low":355.26,"open":357.69,"volume":2711700},{"timestamp":1532093400,"date":"2018-07-20","index":11084,"close":354.9,"high":356.99,"low":353,"open":353.04,"volume":1816700},{"timestamp":1532352600,"date":"2018-07-23","index":11085,"close":353.27,"high":355,"low":352.39,"open":355,"volume":1943700},{"timestamp":1532439000,"date":"2018-07-24","index":11086,"close":358.27,"high":359.47,"low":354.64,"open":356.75,"volume":3182000}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":11087,"close":355.92,"high":356.3,"low":345.5,"open":351.52,"volume":7378100},{"timestamp":1532611800,"date":"2018-07-26","index":11088,"close":359.32,"high":360.2,"low":355.27,"open":355.38,"volume":3191200},{"timestamp":1532698200,"date":"2018-07-27","index":11089,"close":360.65,"high":364.54,"low":359.47,"open":361.06,"volume":2914700},{"timestamp":1532957400,"date":"2018-07-30","index":11090,"close":351.06,"high":362.45,"low":350.47,"open":361.99,"volume":3080400},{"timestamp":1533043800,"date":"2018-07-31","index":11091,"close":356.3,"high":359.02,"low":354.06,"open":354.38,"volume":2728400},{"timestamp":1533130200,"date":"2018-08-01","index":11092,"close":352.76,"high":357.91,"low":350.5,"open":354.09,"volume":2717800},{"timestamp":1533216600,"date":"2018-08-02","index":11093,"close":349.73,"high":350.73,"low":346.03,"open":348.62,"volume":2655900},{"timestamp":1533303000,"date":"2018-08-03","index":11094,"close":348.44,"high":350.99,"low":345.67,"open":349.5,"volume":2285200},{"timestamp":1533562200,"date":"2018-08-06","index":11095,"close":346.57,"high":347.37,"low":343.12,"open":347.37,"volume":3251100},{"timestamp":1533648600,"date":"2018-08-07","index":11096,"close":350.76,"high":352.12,"low":345.5,"open":348.05,"volume":2267400},{"timestamp":1533735000,"date":"2018-08-08","index":11097,"close":347.78,"high":351.62,"low":346.25,"open":350.5,"volume":2333600}]},{"date":"2018-04-25","estimated":2.58,"reported":3.64,"pre":[{"timestamp":1523367000,"date":"2018-04-10","index":11013,"close":334.83,"high":336.69,"low":329.55,"open":331.35,"volume":5552000},{"timestamp":1523453400,"date":"2018-04-11","index":11014,"close":327.36,"high":337.57,"low":326.31,"open":331.6,"volume":4573500},{"timestamp":1523539800,"date":"2018-04-12","index":11015,"close":337.48,"high":338.35,"low":330.46,"open":331.98,"volume":4325000},{"timestamp":1523626200,"date":"2018-04-13","index":11016,"close":329.28,"high":339.67,"low":326.6,"open":338.99,"volume":4733500},{"timestamp":1523885400,"date":"2018-04-16","index":11017,"close":331.77,"high":333.22,"low":327.63,"open":332.34,"volume":3901400},{"timestamp":1523971800,"date":"2018-04-17","index":11018,"close":336.72,"high":339.74,"low":333.65,"open":334.73,"volume":3381800},{"timestamp":1524058200,"date":"2018-04-18","index":11019,"close":341,"high":342.4,"low":337.18,"open":338.33,"volume":3117500},{"timestamp":1524144600,"date":"2018-04-19","index":11020,"close":340.64,"high":342.41,"low":337.5,"open":340.19,"volume":3006800},{"timestamp":1524231000,"date":"2018-04-20","index":11021,"close":338.67,"high":341.4,"low":335.05,"open":340.73,"volume":3038000},{"timestamp":1524490200,"date":"2018-04-23","index":11022,"close":338.84,"high":341.26,"low":336,"open":339.55,"volume":2765600},{"timestamp":1524576600,"date":"2018-04-24","index":11023,"close":329.06,"high":347.67,"low":323.28,"open":343.17,"volume":7051800}],"post":[{"timestamp":1524663000,"date":"2018-04-25","index":11024,"close":342.86,"high":344.91,"low":330.52,"open":338.12,"volume":11023600},{"timestamp":1524749400,"date":"2018-04-26","index":11025,"close":342.79,"high":345.65,"low":338.33,"open":344.01,"volume":5273600},{"timestamp":1524835800,"date":"2018-04-27","index":11026,"close":340.88,"high":342.92,"low":337.77,"open":341.25,"volume":3390400},{"timestamp":1525095000,"date":"2018-04-30","index":11027,"close":333.56,"high":342.58,"low":333.4,"open":341.17,"volume":3721600},{"timestamp":1525181400,"date":"2018-05-01","index":11028,"close":329.54,"high":333.91,"low":324.18,"open":332.5,"volume":4313100},{"timestamp":1525267800,"date":"2018-05-02","index":11029,"close":324.19,"high":330.71,"low":323.98,"open":329.5,"volume":3436100},{"timestamp":1525354200,"date":"2018-05-03","index":11030,"close":330.69,"high":332.63,"low":319.13,"open":322.97,"volume":6383200},{"timestamp":1525440600,"date":"2018-05-04","index":11031,"close":334.43,"high":335.89,"low":328.04,"open":328.04,"volume":3655100},{"timestamp":1525699800,"date":"2018-05-07","index":11032,"close":340.43,"high":342.98,"low":335.21,"open":335.23,"volume":4192200},{"timestamp":1525786200,"date":"2018-05-08","index":11033,"close":338.37,"high":341.94,"low":336.61,"open":339.77,"volume":4014100},{"timestamp":1525872600,"date":"2018-05-09","index":11034,"close":344.5,"high":346.93,"low":338.58,"open":339.49,"volume":4347000}]},{"date":"2018-01-31","estimated":2.89,"reported":3.06,"pre":[{"timestamp":1516113000,"date":"2018-01-16","index":10955,"close":335.16,"high":347.73,"low":331.33,"open":339.9,"volume":12305500},{"timestamp":1516199400,"date":"2018-01-17","index":10956,"close":351.01,"high":352.23,"low":336.41,"open":337.73,"volume":9699900},{"timestamp":1516285800,"date":"2018-01-18","index":10957,"close":340.16,"high":350.83,"low":339.15,"open":350.7,"volume":9458600},{"timestamp":1516372200,"date":"2018-01-19","index":10958,"close":337.73,"high":344,"low":335.75,"open":341.67,"volume":7264400},{"timestamp":1516631400,"date":"2018-01-22","index":10959,"close":338,"high":341.38,"low":332.04,"open":335.29,"volume":6792900},{"timestamp":1516717800,"date":"2018-01-23","index":10960,"close":335.59,"high":338.94,"low":334.81,"open":338.34,"volume":4537800},{"timestamp":1516804200,"date":"2018-01-24","index":10961,"close":334.69,"high":338.99,"low":334.14,"open":336.2,"volume":4205400},{"timestamp":1516890600,"date":"2018-01-25","index":10962,"close":343.11,"high":343.62,"low":335.3,"open":336.21,"volume":4747500},{"timestamp":1516977000,"date":"2018-01-26","index":10963,"close":343.22,"high":345.98,"low":341.25,"open":344.33,"volume":5236300},{"timestamp":1517236200,"date":"2018-01-29","index":10964,"close":340.82,"high":344.48,"low":340.1,"open":341.23,"volume":3324900},{"timestamp":1517322600,"date":"2018-01-30","index":10965,"close":337.71,"high":339.98,"low":334.16,"open":339.17,"volume":4983100}],"post":[{"timestamp":1517409000,"date":"2018-01-31","index":10966,"close":354.37,"high":360.97,"low":351.62,"open":360.5,"volume":11409600},{"timestamp":1517495400,"date":"2018-02-01","index":10967,"close":356.94,"high":361.45,"low":352.04,"open":352.95,"volume":6067600},{"timestamp":1517581800,"date":"2018-02-02","index":10968,"close":348.91,"high":355.2,"low":348.7,"open":354,"volume":5486100},{"timestamp":1517841000,"date":"2018-02-05","index":10969,"close":328.88,"high":350,"low":317.39,"open":342.67,"volume":10511300},{"timestamp":1517927400,"date":"2018-02-06","index":10970,"close":340.91,"high":341.67,"low":317.65,"open":320,"volume":11935100},{"timestamp":1518013800,"date":"2018-02-07","index":10971,"close":348.12,"high":353.59,"low":339.87,"open":340.52,"volume":7946700},{"timestamp":1518100200,"date":"2018-02-08","index":10972,"close":329.66,"high":349,"low":329.4,"open":348,"volume":8295900},{"timestamp":1518186600,"date":"2018-02-09","index":10973,"close":332.83,"high":337.81,"low":319.25,"open":333.55,"volume":8833000},{"timestamp":1518445800,"date":"2018-02-12","index":10974,"close":343.8,"high":347.75,"low":335.13,"open":336.57,"volume":6885000},{"timestamp":1518532200,"date":"2018-02-13","index":10975,"close":343.16,"high":347.88,"low":340.29,"open":340.45,"volume":4030200},{"timestamp":1518618600,"date":"2018-02-14","index":10976,"close":344.85,"high":347.43,"low":341.17,"open":341.34,"volume":4340200}]},{"date":"2017-10-25","estimated":2.66,"reported":2.72,"pre":[{"timestamp":1507642200,"date":"2017-10-10","index":10889,"close":260.93,"high":261.06,"low":257.2,"open":259.74,"volume":2740700},{"timestamp":1507728600,"date":"2017-10-11","index":10890,"close":261.44,"high":261.65,"low":259.02,"open":261.32,"volume":2890300},{"timestamp":1507815000,"date":"2017-10-12","index":10891,"close":261.91,"high":262.98,"low":260,"open":260.95,"volume":2577900},{"timestamp":1507901400,"date":"2017-10-13","index":10892,"close":260.74,"high":263.79,"low":260.74,"open":262.9,"volume":2243900},{"timestamp":1508160600,"date":"2017-10-16","index":10893,"close":259.75,"high":262,"low":259.69,"open":261.5,"volume":1818900},{"timestamp":1508247000,"date":"2017-10-17","index":10894,"close":258.62,"high":259.05,"low":256.26,"open":256.49,"volume":2515900},{"timestamp":1508333400,"date":"2017-10-18","index":10895,"close":260.04,"high":260.73,"low":256.66,"open":258.47,"volume":2051700},{"timestamp":1508419800,"date":"2017-10-19","index":10896,"close":259.04,"high":259.1,"low":256.03,"open":258.98,"volume":2589200},{"timestamp":1508506200,"date":"2017-10-20","index":10897,"close":264.75,"high":264.83,"low":259.44,"open":260.36,"volume":3955900},{"timestamp":1508765400,"date":"2017-10-23","index":10898,"close":262.32,"high":265.98,"low":262.14,"open":265.13,"volume":3302400},{"timestamp":1508851800,"date":"2017-10-24","index":10899,"close":266,"high":267.21,"low":263.24,"open":263.24,"volume":4401600}],"post":[{"timestamp":1508938200,"date":"2017-10-25","index":10900,"close":258.42,"high":266,"low":254.5,"open":264.78,"volume":7895300},{"timestamp":1509024600,"date":"2017-10-26","index":10901,"close":259.27,"high":261.44,"low":257.31,"open":259.72,"volume":3419100},{"timestamp":1509111000,"date":"2017-10-27","index":10902,"close":256.46,"high":259.5,"low":255.8,"open":258.26,"volume":2899200},{"timestamp":1509370200,"date":"2017-10-30","index":10903,"close":259.25,"high":260.41,"low":255.33,"open":255.45,"volume":3025900},{"timestamp":1509456600,"date":"2017-10-31","index":10904,"close":257.98,"high":259.93,"low":257.47,"open":259.34,"volume":2742800},{"timestamp":1509543000,"date":"2017-11-01","index":10905,"close":258.5,"high":259.41,"low":256.24,"open":258.29,"volume":2929500},{"timestamp":1509629400,"date":"2017-11-02","index":10906,"close":262.63,"high":263.24,"low":258,"open":258.31,"volume":2529900},{"timestamp":1509715800,"date":"2017-11-03","index":10907,"close":261.75,"high":263.79,"low":260.08,"open":262.42,"volume":2610800},{"timestamp":1509978600,"date":"2017-11-06","index":10908,"close":264.07,"high":265.84,"low":262.53,"open":262.62,"volume":2911600},{"timestamp":1510065000,"date":"2017-11-07","index":10909,"close":266.13,"high":267.28,"low":264.07,"open":264.07,"volume":3205400},{"timestamp":1510151400,"date":"2017-11-08","index":10910,"close":265.57,"high":267.62,"low":265.29,"open":266.14,"volume":2841800}]},{"date":"2017-07-26","estimated":2.3,"reported":2.55,"pre":[{"timestamp":1499779800,"date":"2017-07-11","index":10825,"close":206.27,"high":206.66,"low":204,"open":204,"volume":2815800},{"timestamp":1499866200,"date":"2017-07-12","index":10826,"close":206.44,"high":208.61,"low":206.32,"open":206.95,"volume":2817400},{"timestamp":1499952600,"date":"2017-07-13","index":10827,"close":206.23,"high":207,"low":205.35,"open":206.8,"volume":1943600},{"timestamp":1500039000,"date":"2017-07-14","index":10828,"close":208.51,"high":208.73,"low":206.74,"open":206.8,"volume":3229000},{"timestamp":1500298200,"date":"2017-07-17","index":10829,"close":209,"high":209.72,"low":208.56,"open":208.73,"volume":2416000},{"timestamp":1500384600,"date":"2017-07-18","index":10830,"close":208.24,"high":209.19,"low":207.53,"open":209.11,"volume":1942300},{"timestamp":1500471000,"date":"2017-07-19","index":10831,"close":210.88,"high":210.93,"low":208.99,"open":209.43,"volume":2258400},{"timestamp":1500557400,"date":"2017-07-20","index":10832,"close":210.28,"high":211.25,"low":209.92,"open":211.1,"volume":2235100},{"timestamp":1500643800,"date":"2017-07-21","index":10833,"close":212.14,"high":212.2,"low":209.41,"open":209.99,"volume":2098400},{"timestamp":1500903000,"date":"2017-07-24","index":10834,"close":212.18,"high":212.64,"low":211.4,"open":212,"volume":2392700},{"timestamp":1500989400,"date":"2017-07-25","index":10835,"close":212.46,"high":214,"low":211.95,"open":213.22,"volume":2889000}],"post":[{"timestamp":1501075800,"date":"2017-07-26","index":10836,"close":233.45,"high":233.98,"low":223.02,"open":223.48,"volume":14140000},{"timestamp":1501162200,"date":"2017-07-27","index":10837,"close":241,"high":242.68,"low":236.7,"open":237.13,"volume":10860600},{"timestamp":1501248600,"date":"2017-07-28","index":10838,"close":241.27,"high":242,"low":238.55,"open":240.82,"volume":4602400},{"timestamp":1501507800,"date":"2017-07-31","index":10839,"close":242.46,"high":246.49,"low":241.82,"open":241.85,"volume":5777300},{"timestamp":1501594200,"date":"2017-08-01","index":10840,"close":239.44,"high":243.99,"low":239.16,"open":243.38,"volume":5018400},{"timestamp":1501680600,"date":"2017-08-02","index":10841,"close":237.95,"high":241.56,"low":237.88,"open":239.06,"volume":5119900},{"timestamp":1501767000,"date":"2017-08-03","index":10842,"close":238.25,"high":239.59,"low":236.04,"open":237.06,"volume":5112700},{"timestamp":1501853400,"date":"2017-08-04","index":10843,"close":237.71,"high":239.73,"low":236.38,"open":238.58,"volume":5590500},{"timestamp":1502112600,"date":"2017-08-07","index":10844,"close":240.23,"high":241.43,"low":237.21,"open":237.6,"volume":3674700},{"timestamp":1502199000,"date":"2017-08-08","index":10845,"close":239.5,"high":240.52,"low":238.93,"open":239.91,"volume":4871500},{"timestamp":1502285400,"date":"2017-08-09","index":10846,"close":234.31,"high":238.7,"low":234.1,"open":238.01,"volume":5680400}]},{"date":"2017-04-26","estimated":1.94,"reported":2.01,"pre":[{"timestamp":1491831000,"date":"2017-04-10","index":10762,"close":177.56,"high":179.97,"low":177.48,"open":179,"volume":2309300},{"timestamp":1491917400,"date":"2017-04-11","index":10763,"close":178.57,"high":178.6,"low":176.96,"open":177.5,"volume":2266300},{"timestamp":1492003800,"date":"2017-04-12","index":10764,"close":176.05,"high":178.25,"low":175.94,"open":178.25,"volume":2922700},{"timestamp":1492090200,"date":"2017-04-13","index":10765,"close":175.62,"high":176.88,"low":175.56,"open":175.74,"volume":2024100},{"timestamp":1492435800,"date":"2017-04-17","index":10766,"close":179.02,"high":179.08,"low":175.65,"open":175.84,"volume":2450200},{"timestamp":1492522200,"date":"2017-04-18","index":10767,"close":177.85,"high":179.97,"low":177.12,"open":178.59,"volume":2960200},{"timestamp":1492608600,"date":"2017-04-19","index":10768,"close":178.4,"high":179.9,"low":178.16,"open":178.47,"volume":2124500},{"timestamp":1492695000,"date":"2017-04-20","index":10769,"close":179.3,"high":179.82,"low":178.35,"open":178.74,"volume":2335200},{"timestamp":1492781400,"date":"2017-04-21","index":10770,"close":180.38,"high":180.93,"low":179.42,"open":179.42,"volume":3146600},{"timestamp":1493040600,"date":"2017-04-24","index":10771,"close":182.06,"high":182.46,"low":181.61,"open":181.75,"volume":3141900},{"timestamp":1493127000,"date":"2017-04-25","index":10772,"close":183.51,"high":183.85,"low":182.53,"open":182.53,"volume":3735400}],"post":[{"timestamp":1493213400,"date":"2017-04-26","index":10773,"close":181.71,"high":183,"low":180.11,"open":182.31,"volume":4471600},{"timestamp":1493299800,"date":"2017-04-27","index":10774,"close":183.22,"high":183.76,"low":182.59,"open":182.59,"volume":3129100},{"timestamp":1493386200,"date":"2017-04-28","index":10775,"close":184.83,"high":184.93,"low":183.02,"open":183.42,"volume":2181600},{"timestamp":1493645400,"date":"2017-05-01","index":10776,"close":182.39,"high":184.49,"low":181.8,"open":184.23,"volume":3516700},{"timestamp":1493731800,"date":"2017-05-02","index":10777,"close":183.44,"high":183.91,"low":182.53,"open":182.54,"volume":1979800},{"timestamp":1493818200,"date":"2017-05-03","index":10778,"close":183.39,"high":183.75,"low":182.25,"open":183.45,"volume":2983200},{"timestamp":1493904600,"date":"2017-05-04","index":10779,"close":183.07,"high":184.25,"low":182.18,"open":183.33,"volume":2289300},{"timestamp":1493991000,"date":"2017-05-05","index":10780,"close":185.01,"high":185.07,"low":183.16,"open":183.16,"volume":2636900},{"timestamp":1494250200,"date":"2017-05-08","index":10781,"close":186.02,"high":186.39,"low":185,"open":185.38,"volume":1963400},{"timestamp":1494336600,"date":"2017-05-09","index":10782,"close":186.91,"high":187.21,"low":186.05,"open":186.11,"volume":3004000},{"timestamp":1494423000,"date":"2017-05-10","index":10783,"close":183.18,"high":185.65,"low":178.18,"open":185.14,"volume":7060100}]},{"date":"2017-01-25","estimated":2.35,"reported":2.47,"pre":[{"timestamp":1483972200,"date":"2017-01-09","index":10699,"close":158.32,"high":159.24,"low":158.17,"open":159,"volume":2839400},{"timestamp":1484058600,"date":"2017-01-10","index":10700,"close":159.07,"high":159.94,"low":158.57,"open":158.96,"volume":2988300},{"timestamp":1484145000,"date":"2017-01-11","index":10701,"close":159.4,"high":159.7,"low":158.28,"open":159.54,"volume":2416500},{"timestamp":1484231400,"date":"2017-01-12","index":10702,"close":158.29,"high":159.16,"low":156.67,"open":159.15,"volume":3020500},{"timestamp":1484317800,"date":"2017-01-13","index":10703,"close":158.83,"high":159.58,"low":158.34,"open":158.74,"volume":2435400},{"timestamp":1484663400,"date":"2017-01-17","index":10704,"close":157.67,"high":159.04,"low":157.23,"open":158.2,"volume":2758800},{"timestamp":1484749800,"date":"2017-01-18","index":10705,"close":158.32,"high":159.05,"low":156.75,"open":157.55,"volume":2087000},{"timestamp":1484836200,"date":"2017-01-19","index":10706,"close":159,"high":159.87,"low":157.91,"open":158.87,"volume":3144000},{"timestamp":1484922600,"date":"2017-01-20","index":10707,"close":159.53,"high":160.3,"low":158.23,"open":159.81,"volume":3384500},{"timestamp":1485181800,"date":"2017-01-23","index":10708,"close":157.84,"high":159.5,"low":157.29,"open":158.94,"volume":3931200},{"timestamp":1485268200,"date":"2017-01-24","index":10709,"close":160.55,"high":160.93,"low":157.84,"open":158.58,"volume":3927500}],"post":[{"timestamp":1485354600,"date":"2017-01-25","index":10710,"close":167.36,"high":168.65,"low":163.24,"open":163.59,"volume":7480000},{"timestamp":1485441000,"date":"2017-01-26","index":10711,"close":169.12,"high":170,"low":167.25,"open":167.25,"volume":5436800},{"timestamp":1485527400,"date":"2017-01-27","index":10712,"close":167.7,"high":169.8,"low":167.01,"open":169.21,"volume":4883200},{"timestamp":1485786600,"date":"2017-01-30","index":10713,"close":165.57,"high":165.99,"low":163.82,"open":165.92,"volume":5456300},{"timestamp":1485873000,"date":"2017-01-31","index":10714,"close":163.42,"high":165.1,"low":163.22,"open":164.96,"volume":5350700},{"timestamp":1485959400,"date":"2017-02-01","index":10715,"close":163.97,"high":165.81,"low":163.12,"open":164.25,"volume":3138000},{"timestamp":1486045800,"date":"2017-02-02","index":10716,"close":162.26,"high":163.97,"low":160.82,"open":163.22,"volume":3791700},{"timestamp":1486132200,"date":"2017-02-03","index":10717,"close":162.4,"high":163.56,"low":162.31,"open":162.99,"volume":2981700},{"timestamp":1486391400,"date":"2017-02-06","index":10718,"close":163.98,"high":164.08,"low":162.38,"open":162.42,"volume":3110500},{"timestamp":1486477800,"date":"2017-02-07","index":10719,"close":166.5,"high":167.42,"low":164.87,"open":165,"volume":4243200},{"timestamp":1486564200,"date":"2017-02-08","index":10720,"close":163.81,"high":165.24,"low":163.69,"open":165,"volume":3041600}]},{"date":"2016-10-26","estimated":2.62,"reported":3.51,"pre":[{"timestamp":1476192600,"date":"2016-10-11","index":10638,"close":133.74,"high":135.69,"low":133.27,"open":134.94,"volume":3607300},{"timestamp":1476279000,"date":"2016-10-12","index":10639,"close":133.16,"high":134.28,"low":133,"open":133.76,"volume":2264200},{"timestamp":1476365400,"date":"2016-10-13","index":10640,"close":133.38,"high":133.93,"low":131.39,"open":132.42,"volume":3544200},{"timestamp":1476451800,"date":"2016-10-14","index":10641,"close":133.5,"high":135.25,"low":133.48,"open":134.56,"volume":2317400},{"timestamp":1476711000,"date":"2016-10-17","index":10642,"close":134,"high":135.38,"low":133.33,"open":133.5,"volume":2435100},{"timestamp":1476797400,"date":"2016-10-18","index":10643,"close":135.1,"high":135.74,"low":134.92,"open":135.03,"volume":2271000},{"timestamp":1476883800,"date":"2016-10-19","index":10644,"close":136.18,"high":136.95,"low":135.33,"open":135.42,"volume":2265900},{"timestamp":1476970200,"date":"2016-10-20","index":10645,"close":135.84,"high":136.75,"low":135.37,"open":135.92,"volume":2539700},{"timestamp":1477056600,"date":"2016-10-21","index":10646,"close":135.63,"high":136.19,"low":134.25,"open":134.72,"volume":2205000},{"timestamp":1477315800,"date":"2016-10-24","index":10647,"close":137.45,"high":138.88,"low":136.41,"open":136.41,"volume":3814200},{"timestamp":1477402200,"date":"2016-10-25","index":10648,"close":139.02,"high":139.42,"low":137.35,"open":137.53,"volume":5209100}],"post":[{"timestamp":1477488600,"date":"2016-10-26","index":10649,"close":145.54,"high":146.19,"low":136.72,"open":138.43,"volume":13272000},{"timestamp":1477575000,"date":"2016-10-27","index":10650,"close":143.31,"high":146.23,"low":141.78,"open":145.83,"volume":7857100},{"timestamp":1477661400,"date":"2016-10-28","index":10651,"close":143.01,"high":144,"low":142.17,"open":143.72,"volume":4636100},{"timestamp":1477920600,"date":"2016-10-31","index":10652,"close":142.43,"high":143.35,"low":142.15,"open":143.05,"volume":3075900},{"timestamp":1478007000,"date":"2016-11-01","index":10653,"close":142.41,"high":143.9,"low":141.81,"open":142.95,"volume":3245000},{"timestamp":1478093400,"date":"2016-11-02","index":10654,"close":140.75,"high":142.87,"low":140.59,"open":142,"volume":2782100},{"timestamp":1478179800,"date":"2016-11-03","index":10655,"close":140.02,"high":140.9,"low":139.35,"open":140.76,"volume":2280800},{"timestamp":1478266200,"date":"2016-11-04","index":10656,"close":139.54,"high":140.85,"low":138.8,"open":139.11,"volume":2951500},{"timestamp":1478529000,"date":"2016-11-07","index":10657,"close":143.03,"high":143.1,"low":141.49,"open":141.5,"volume":3228200},{"timestamp":1478615400,"date":"2016-11-08","index":10658,"close":142.2,"high":143.31,"low":141.29,"open":141.92,"volume":2823800},{"timestamp":1478701800,"date":"2016-11-09","index":10659,"close":145.09,"high":145.85,"low":141.54,"open":141.6,"volume":5494400}]},{"date":"2016-07-27","estimated":-0.92,"reported":-0.44,"pre":[{"timestamp":1468330200,"date":"2016-07-12","index":10574,"close":130.81,"high":133,"low":130.33,"open":132.8,"volume":4318400},{"timestamp":1468416600,"date":"2016-07-13","index":10575,"close":130.11,"high":131.39,"low":129.37,"open":131.28,"volume":3061400},{"timestamp":1468503000,"date":"2016-07-14","index":10576,"close":131.55,"high":131.92,"low":130.2,"open":131.63,"volume":3984100},{"timestamp":1468589400,"date":"2016-07-15","index":10577,"close":132.39,"high":132.75,"low":131.45,"open":131.8,"volume":2944900},{"timestamp":1468848600,"date":"2016-07-18","index":10578,"close":133.43,"high":133.89,"low":131.95,"open":132.38,"volume":3338400},{"timestamp":1468935000,"date":"2016-07-19","index":10579,"close":134.66,"high":135.67,"low":132.83,"open":132.91,"volume":3390000},{"timestamp":1469021400,"date":"2016-07-20","index":10580,"close":134.72,"high":135.18,"low":134.04,"open":134.55,"volume":2669400},{"timestamp":1469107800,"date":"2016-07-21","index":10581,"close":133.53,"high":134.98,"low":133.03,"open":134.76,"volume":2814100},{"timestamp":1469194200,"date":"2016-07-22","index":10582,"close":133.47,"high":133.49,"low":130.57,"open":131.75,"volume":4844900},{"timestamp":1469453400,"date":"2016-07-25","index":10583,"close":132.94,"high":133.3,"low":132.38,"open":133.18,"volume":3078600},{"timestamp":1469539800,"date":"2016-07-26","index":10584,"close":134.85,"high":134.97,"low":132.51,"open":132.9,"volume":4667300}],"post":[{"timestamp":1469626200,"date":"2016-07-27","index":10585,"close":135.96,"high":139.45,"low":135.71,"open":136.14,"volume":5661700},{"timestamp":1469712600,"date":"2016-07-28","index":10586,"close":133.01,"high":135.86,"low":132.55,"open":135.4,"volume":5142400},{"timestamp":1469799000,"date":"2016-07-29","index":10587,"close":133.66,"high":133.8,"low":132.3,"open":133.05,"volume":3559100},{"timestamp":1470058200,"date":"2016-08-01","index":10588,"close":133.21,"high":134.23,"low":132.7,"open":133.21,"volume":3067300},{"timestamp":1470144600,"date":"2016-08-02","index":10589,"close":131.6,"high":133.4,"low":131.35,"open":132.95,"volume":3156800},{"timestamp":1470231000,"date":"2016-08-03","index":10590,"close":131.87,"high":132.45,"low":131.62,"open":131.77,"volume":2359300},{"timestamp":1470317400,"date":"2016-08-04","index":10591,"close":131.21,"high":132.55,"low":130.96,"open":132,"volume":3008500},{"timestamp":1470403800,"date":"2016-08-05","index":10592,"close":131.73,"high":132.44,"low":131.01,"open":132.21,"volume":3119500},{"timestamp":1470663000,"date":"2016-08-08","index":10593,"close":132.19,"high":132.95,"low":131.75,"open":132.14,"volume":2443800},{"timestamp":1470749400,"date":"2016-08-09","index":10594,"close":132.62,"high":132.99,"low":132.23,"open":132.73,"volume":3013900},{"timestamp":1470835800,"date":"2016-08-10","index":10595,"close":132.28,"high":133.53,"low":131.71,"open":132.1,"volume":2642200}]},{"date":"2016-04-27","estimated":1.82,"reported":1.74,"pre":[{"timestamp":1460467800,"date":"2016-04-12","index":10511,"close":129.47,"high":130.38,"low":126.68,"open":127.62,"volume":4239200},{"timestamp":1460554200,"date":"2016-04-13","index":10512,"close":131.14,"high":131.5,"low":129.81,"open":130.49,"volume":3514800},{"timestamp":1460640600,"date":"2016-04-14","index":10513,"close":130.85,"high":131.95,"low":130.53,"open":131.5,"volume":4527600},{"timestamp":1460727000,"date":"2016-04-15","index":10514,"close":131.13,"high":131.6,"low":130.68,"open":130.95,"volume":5008700},{"timestamp":1460986200,"date":"2016-04-18","index":10515,"close":131.97,"high":132.25,"low":130.32,"open":131.13,"volume":3056000},{"timestamp":1461072600,"date":"2016-04-19","index":10516,"close":132.68,"high":133.85,"low":132.21,"open":132.57,"volume":2931000},{"timestamp":1461159000,"date":"2016-04-20","index":10517,"close":130.57,"high":131.36,"low":128.49,"open":128.55,"volume":6799000},{"timestamp":1461245400,"date":"2016-04-21","index":10518,"close":130.74,"high":132.64,"low":130.3,"open":130.98,"volume":4799600},{"timestamp":1461331800,"date":"2016-04-22","index":10519,"close":131.05,"high":131.83,"low":130.5,"open":131.09,"volume":3858100},{"timestamp":1461591000,"date":"2016-04-25","index":10520,"close":130.75,"high":131,"low":129.31,"open":130.45,"volume":4600100},{"timestamp":1461677400,"date":"2016-04-26","index":10521,"close":133.24,"high":133.27,"low":131.06,"open":131.25,"volume":6103400}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":10522,"close":137.08,"high":137.89,"low":131.95,"open":133.2,"volume":6930800},{"timestamp":1461850200,"date":"2016-04-28","index":10523,"close":134.8,"high":137.72,"low":134.5,"open":136.29,"volume":4938800},{"timestamp":1461936600,"date":"2016-04-29","index":10524,"close":134.8,"high":135.23,"low":132.81,"open":134.42,"volume":3716700},{"timestamp":1462195800,"date":"2016-05-02","index":10525,"close":134.01,"high":135,"low":133.23,"open":134.38,"volume":3703800},{"timestamp":1462282200,"date":"2016-05-03","index":10526,"close":132.49,"high":133.31,"low":131.46,"open":132.7,"volume":4028700},{"timestamp":1462368600,"date":"2016-05-04","index":10527,"close":130.89,"high":132.31,"low":130.53,"open":131.59,"volume":3340500},{"timestamp":1462455000,"date":"2016-05-05","index":10528,"close":132.08,"high":132.64,"low":131.12,"open":131.73,"volume":4199200},{"timestamp":1462541400,"date":"2016-05-06","index":10529,"close":133.26,"high":133.63,"low":131.76,"open":132.11,"volume":2466000},{"timestamp":1462800600,"date":"2016-05-09","index":10530,"close":132.1,"high":133.81,"low":131.82,"open":132.8,"volume":3431100},{"timestamp":1462887000,"date":"2016-05-10","index":10531,"close":134.72,"high":135.24,"low":132.79,"open":133.18,"volume":3382700},{"timestamp":1462973400,"date":"2016-05-11","index":10532,"close":133,"high":134.99,"low":132.94,"open":133.81,"volume":3284100}]},{"date":"2016-01-27","estimated":1.28,"reported":1.6,"pre":[{"timestamp":1452522600,"date":"2016-01-11","index":10448,"close":130.21,"high":131,"low":128.92,"open":130.85,"volume":5551500},{"timestamp":1452609000,"date":"2016-01-12","index":10449,"close":131.92,"high":132.17,"low":129.64,"open":131.58,"volume":4171500},{"timestamp":1452695400,"date":"2016-01-13","index":10450,"close":128.12,"high":132.88,"low":127.75,"open":132.7,"volume":5073100},{"timestamp":1452781800,"date":"2016-01-14","index":10451,"close":129.2,"high":130.07,"low":125.81,"open":129.59,"volume":6517800},{"timestamp":1452868200,"date":"2016-01-15","index":10452,"close":125.63,"high":127.14,"low":124.51,"open":125.8,"volume":6678400},{"timestamp":1453213800,"date":"2016-01-19","index":10453,"close":126.06,"high":127.22,"low":125.11,"open":127.06,"volume":5478900},{"timestamp":1453300200,"date":"2016-01-20","index":10454,"close":122.14,"high":124.94,"low":119.82,"open":124,"volume":7636600},{"timestamp":1453386600,"date":"2016-01-21","index":10455,"close":123.4,"high":125.98,"low":121.54,"open":122.77,"volume":5546200},{"timestamp":1453473000,"date":"2016-01-22","index":10456,"close":124.61,"high":125.68,"low":123.32,"open":124.42,"volume":5259900},{"timestamp":1453732200,"date":"2016-01-25","index":10457,"close":124.01,"high":125.24,"low":123.4,"open":124.6,"volume":4551600},{"timestamp":1453818600,"date":"2016-01-26","index":10458,"close":128.01,"high":128.15,"low":124.5,"open":124.98,"volume":5432600}],"post":[{"timestamp":1453905000,"date":"2016-01-27","index":10459,"close":116.58,"high":120.11,"low":115.02,"open":119.9,"volume":27945900},{"timestamp":1453991400,"date":"2016-01-28","index":10460,"close":118.01,"high":118.03,"low":115.06,"open":117.1,"volume":10708400},{"timestamp":1454077800,"date":"2016-01-29","index":10461,"close":120.13,"high":120.18,"low":118.02,"open":118.14,"volume":9195700},{"timestamp":1454337000,"date":"2016-02-01","index":10462,"close":121.56,"high":122.29,"low":118.65,"open":119.64,"volume":6812800},{"timestamp":1454423400,"date":"2016-02-02","index":10463,"close":117.52,"high":120.28,"low":117.37,"open":119.69,"volume":8646700},{"timestamp":1454509800,"date":"2016-02-03","index":10464,"close":121.87,"high":122.13,"low":117.15,"open":118.8,"volume":7361900},{"timestamp":1454596200,"date":"2016-02-04","index":10465,"close":123.61,"high":124.91,"low":121.12,"open":121.12,"volume":5837000},{"timestamp":1454682600,"date":"2016-02-05","index":10466,"close":122.56,"high":124.17,"low":121.03,"open":123.63,"volume":6186700},{"timestamp":1454941800,"date":"2016-02-08","index":10467,"close":119.47,"high":121.33,"low":117.25,"open":120.67,"volume":6453600},{"timestamp":1455028200,"date":"2016-02-09","index":10468,"close":118.88,"high":119.98,"low":117.43,"open":117.98,"volume":4137600},{"timestamp":1455114600,"date":"2016-02-10","index":10469,"close":116.36,"high":119.46,"low":116.27,"open":118.16,"volume":4888600}]},{"date":"2015-10-21","estimated":2.22,"reported":2.52,"pre":[{"timestamp":1444138200,"date":"2015-10-06","index":10382,"close":134.63,"high":135.54,"low":133.67,"open":134.1,"volume":3059600},{"timestamp":1444224600,"date":"2015-10-07","index":10383,"close":137.02,"high":137.73,"low":135.26,"open":135.69,"volume":3263800},{"timestamp":1444311000,"date":"2015-10-08","index":10384,"close":139.04,"high":139.35,"low":136.07,"open":136.66,"volume":2835700},{"timestamp":1444397400,"date":"2015-10-09","index":10385,"close":139.7,"high":140.24,"low":138.36,"open":139.04,"volume":3065700},{"timestamp":1444656600,"date":"2015-10-12","index":10386,"close":140.68,"high":141.07,"low":139.32,"open":139.93,"volume":1942200},{"timestamp":1444743000,"date":"2015-10-13","index":10387,"close":140.29,"high":140.5,"low":139.43,"open":139.44,"volume":2339700},{"timestamp":1444829400,"date":"2015-10-14","index":10388,"close":134.22,"high":140.89,"low":133.58,"open":139.75,"volume":8752300},{"timestamp":1444915800,"date":"2015-10-15","index":10389,"close":137.39,"high":137.67,"low":135,"open":135.16,"volume":6368300},{"timestamp":1445002200,"date":"2015-10-16","index":10390,"close":137.6,"high":138.73,"low":136.52,"open":137.43,"volume":3173700},{"timestamp":1445261400,"date":"2015-10-19","index":10391,"close":138.42,"high":138.61,"low":136.39,"open":137.6,"volume":4022000},{"timestamp":1445347800,"date":"2015-10-20","index":10392,"close":138.88,"high":139.93,"low":137.58,"open":137.94,"volume":4202600}],"post":[{"timestamp":1445434200,"date":"2015-10-21","index":10393,"close":141.19,"high":142.15,"low":136.61,"open":141.7,"volume":8927200},{"timestamp":1445520600,"date":"2015-10-22","index":10394,"close":146.31,"high":147.36,"low":141.93,"open":142,"volume":6976300},{"timestamp":1445607000,"date":"2015-10-23","index":10395,"close":146.7,"high":147.75,"low":144.91,"open":147.37,"volume":4691200},{"timestamp":1445866200,"date":"2015-10-26","index":10396,"close":146.7,"high":147.23,"low":145.55,"open":146.21,"volume":3143400},{"timestamp":1445952600,"date":"2015-10-27","index":10397,"close":148.46,"high":148.99,"low":146.01,"open":146.22,"volume":3411300},{"timestamp":1446039000,"date":"2015-10-28","index":10398,"close":147.88,"high":148.81,"low":145.14,"open":147.99,"volume":4408300},{"timestamp":1446125400,"date":"2015-10-29","index":10399,"close":147.18,"high":147.87,"low":145.83,"open":147.54,"volume":3072100},{"timestamp":1446211800,"date":"2015-10-30","index":10400,"close":148.07,"high":149.6,"low":147.09,"open":147.4,"volume":3938000},{"timestamp":1446474600,"date":"2015-11-02","index":10401,"close":148.4,"high":149.47,"low":147.56,"open":148.38,"volume":2516700},{"timestamp":1446561000,"date":"2015-11-03","index":10402,"close":148.09,"high":148.46,"low":147.14,"open":148.03,"volume":2470000},{"timestamp":1446647400,"date":"2015-11-04","index":10403,"close":148.19,"high":148.76,"low":147.18,"open":147.26,"volume":2771500}]},{"date":"2015-07-22","estimated":1.37,"reported":1.62,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":10318,"close":143.15,"high":143.44,"low":140.14,"open":140.8,"volume":3712000},{"timestamp":1436362200,"date":"2015-07-08","index":10319,"close":141.92,"high":143.15,"low":141.52,"open":142.5,"volume":3386500},{"timestamp":1436448600,"date":"2015-07-09","index":10320,"close":142.8,"high":144.2,"low":142.73,"open":143.89,"volume":2486800},{"timestamp":1436535000,"date":"2015-07-10","index":10321,"close":144.48,"high":145.19,"low":143.87,"open":144.14,"volume":2192100},{"timestamp":1436794200,"date":"2015-07-13","index":10322,"close":146.62,"high":146.75,"low":145.6,"open":145.96,"volume":2194200},{"timestamp":1436880600,"date":"2015-07-14","index":10323,"close":147.75,"high":148.3,"low":146.45,"open":146.76,"volume":3388800},{"timestamp":1436967000,"date":"2015-07-15","index":10324,"close":146.89,"high":147.75,"low":146.48,"open":147.75,"volume":2653900},{"timestamp":1437053400,"date":"2015-07-16","index":10325,"close":148.49,"high":148.8,"low":147.77,"open":147.79,"volume":2509600},{"timestamp":1437139800,"date":"2015-07-17","index":10326,"close":146.84,"high":147.44,"low":146.02,"open":147.25,"volume":3127100},{"timestamp":1437399000,"date":"2015-07-20","index":10327,"close":146.72,"high":147.2,"low":145.91,"open":147.11,"volume":3016100},{"timestamp":1437485400,"date":"2015-07-21","index":10328,"close":145,"high":146.59,"low":144.22,"open":146.59,"volume":4452600}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":10329,"close":146.47,"high":149.18,"low":145.11,"open":148.9,"volume":6238400},{"timestamp":1437658200,"date":"2015-07-23","index":10330,"close":146.11,"high":147.95,"low":145.79,"open":147,"volume":4116000},{"timestamp":1437744600,"date":"2015-07-24","index":10331,"close":144.06,"high":146.47,"low":143.98,"open":145.81,"volume":2455000},{"timestamp":1438003800,"date":"2015-07-27","index":10332,"close":141.03,"high":143.35,"low":140.8,"open":143.22,"volume":3532100},{"timestamp":1438090200,"date":"2015-07-28","index":10333,"close":141.81,"high":142.17,"low":139.51,"open":141.61,"volume":4138200},{"timestamp":1438176600,"date":"2015-07-29","index":10334,"close":144.14,"high":144.61,"low":142.37,"open":142.48,"volume":3260400},{"timestamp":1438263000,"date":"2015-07-30","index":10335,"close":143.01,"high":143.92,"low":142.21,"open":143.35,"volume":2644000},{"timestamp":1438349400,"date":"2015-07-31","index":10336,"close":144.17,"high":144.92,"low":143.29,"open":143.76,"volume":3163500},{"timestamp":1438608600,"date":"2015-08-03","index":10337,"close":143.69,"high":144.75,"low":142.59,"open":144.44,"volume":3088000},{"timestamp":1438695000,"date":"2015-08-04","index":10338,"close":143.54,"high":144.87,"low":143.04,"open":143.55,"volume":1973000},{"timestamp":1438781400,"date":"2015-08-05","index":10339,"close":144.95,"high":145.6,"low":143.77,"open":143.9,"volume":2926100}]},{"date":"2015-04-22","estimated":1.81,"reported":1.97,"pre":[{"timestamp":1428413400,"date":"2015-04-07","index":10255,"close":152.32,"high":153.5,"low":151.14,"open":151.27,"volume":4299500},{"timestamp":1428499800,"date":"2015-04-08","index":10256,"close":153.36,"high":153.5,"low":152.19,"open":152.19,"volume":2763400},{"timestamp":1428586200,"date":"2015-04-09","index":10257,"close":153.42,"high":153.67,"low":151.63,"open":152.62,"volume":3966800},{"timestamp":1428672600,"date":"2015-04-10","index":10258,"close":154.38,"high":154.96,"low":153.25,"open":153.55,"volume":3183000},{"timestamp":1428931800,"date":"2015-04-13","index":10259,"close":153.24,"high":155.5,"low":152.96,"open":153.79,"volume":3034000},{"timestamp":1429018200,"date":"2015-04-14","index":10260,"close":153.21,"high":153.54,"low":151.59,"open":152.93,"volume":2845800},{"timestamp":1429104600,"date":"2015-04-15","index":10261,"close":152.43,"high":154.37,"low":152.21,"open":154.37,"volume":3687400},{"timestamp":1429191000,"date":"2015-04-16","index":10262,"close":151.97,"high":152.53,"low":151.05,"open":151.66,"volume":2559900},{"timestamp":1429277400,"date":"2015-04-17","index":10263,"close":149.6,"high":151.43,"low":149.44,"open":150.88,"volume":4671600},{"timestamp":1429536600,"date":"2015-04-20","index":10264,"close":152.67,"high":153.55,"low":151.01,"open":151.06,"volume":3169100},{"timestamp":1429623000,"date":"2015-04-21","index":10265,"close":153.33,"high":154.09,"low":152,"open":153.51,"volume":3772900}],"post":[{"timestamp":1429709400,"date":"2015-04-22","index":10266,"close":151.19,"high":153,"low":148.85,"open":152.36,"volume":8468900},{"timestamp":1429795800,"date":"2015-04-23","index":10267,"close":149.87,"high":150.83,"low":149.73,"open":150.83,"volume":4080800},{"timestamp":1429882200,"date":"2015-04-24","index":10268,"close":148.4,"high":149.86,"low":148.02,"open":149.54,"volume":4889200},{"timestamp":1430141400,"date":"2015-04-27","index":10269,"close":147.8,"high":149,"low":147.71,"open":148.59,"volume":4603500},{"timestamp":1430227800,"date":"2015-04-28","index":10270,"close":147.51,"high":148.37,"low":146.01,"open":147.9,"volume":4352900},{"timestamp":1430314200,"date":"2015-04-29","index":10271,"close":146.15,"high":147.46,"low":145.9,"open":147.07,"volume":4761700},{"timestamp":1430400600,"date":"2015-04-30","index":10272,"close":143.34,"high":145.94,"low":142.75,"open":145.25,"volume":4925300},{"timestamp":1430487000,"date":"2015-05-01","index":10273,"close":144.67,"high":145.07,"low":143.84,"open":144.41,"volume":3556800},{"timestamp":1430746200,"date":"2015-05-04","index":10274,"close":144.02,"high":144.79,"low":143.18,"open":143.85,"volume":8977500},{"timestamp":1430832600,"date":"2015-05-05","index":10275,"close":142.91,"high":144.7,"low":142.27,"open":143.76,"volume":3670400},{"timestamp":1430919000,"date":"2015-05-06","index":10276,"close":141.04,"high":143.15,"low":140.43,"open":143.01,"volume":5313500}]},{"date":"2015-01-28","estimated":2.11,"reported":2.31,"pre":[{"timestamp":1421073000,"date":"2015-01-12","index":10197,"close":130.87,"high":132.26,"low":129.95,"open":132.24,"volume":3552700},{"timestamp":1421159400,"date":"2015-01-13","index":10198,"close":131.17,"high":133.91,"low":130.17,"open":132,"volume":3441700},{"timestamp":1421245800,"date":"2015-01-14","index":10199,"close":130.38,"high":131.29,"low":128.95,"open":129.03,"volume":3559500},{"timestamp":1421332200,"date":"2015-01-15","index":10200,"close":130.14,"high":131.83,"low":129.7,"open":130.25,"volume":3902000},{"timestamp":1421418600,"date":"2015-01-16","index":10201,"close":130.78,"high":131.02,"low":129.11,"open":129.75,"volume":4425600},{"timestamp":1421764200,"date":"2015-01-20","index":10202,"close":131.22,"high":132,"low":129.45,"open":131.45,"volume":3143700},{"timestamp":1421850600,"date":"2015-01-21","index":10203,"close":132.41,"high":132.87,"low":130.57,"open":130.87,"volume":2898000},{"timestamp":1421937000,"date":"2015-01-22","index":10204,"close":135.64,"high":136.21,"low":133.05,"open":133.38,"volume":4971300},{"timestamp":1422023400,"date":"2015-01-23","index":10205,"close":134.62,"high":135.78,"low":134.6,"open":135.57,"volume":3828300},{"timestamp":1422282600,"date":"2015-01-26","index":10206,"close":134.07,"high":135.25,"low":133.53,"open":135,"volume":3900500},{"timestamp":1422369000,"date":"2015-01-27","index":10207,"close":132.48,"high":132.99,"low":130.74,"open":132.4,"volume":5243900}],"post":[{"timestamp":1422455400,"date":"2015-01-28","index":10208,"close":139.64,"high":141.89,"low":135.92,"open":136.3,"volume":14355100},{"timestamp":1422541800,"date":"2015-01-29","index":10209,"close":147.78,"high":148.25,"low":139.63,"open":139.69,"volume":15161700},{"timestamp":1422628200,"date":"2015-01-30","index":10210,"close":145.37,"high":146.85,"low":144.37,"open":146.22,"volume":11271100},{"timestamp":1422887400,"date":"2015-02-02","index":10211,"close":146.26,"high":146.59,"low":143.05,"open":143.72,"volume":6790900},{"timestamp":1422973800,"date":"2015-02-03","index":10212,"close":147.34,"high":148,"low":146.18,"open":146.37,"volume":5978200},{"timestamp":1423060200,"date":"2015-02-04","index":10213,"close":147.22,"high":148.39,"low":145.93,"open":145.97,"volume":4766200},{"timestamp":1423146600,"date":"2015-02-05","index":10214,"close":148.6,"high":148.87,"low":146.46,"open":147.26,"volume":4252600},{"timestamp":1423233000,"date":"2015-02-06","index":10215,"close":148,"high":148.89,"low":147.7,"open":148.62,"volume":4398800},{"timestamp":1423492200,"date":"2015-02-09","index":10216,"close":147.58,"high":148.16,"low":145.63,"open":146.16,"volume":4202900},{"timestamp":1423578600,"date":"2015-02-10","index":10217,"close":148.04,"high":148.71,"low":147.5,"open":148.2,"volume":4034900},{"timestamp":1423665000,"date":"2015-02-11","index":10218,"close":147.92,"high":148.38,"low":147.09,"open":147.51,"volume":3272700}]},{"date":"2014-10-22","estimated":1.97,"reported":2.14,"pre":[{"timestamp":1412688600,"date":"2014-10-07","index":10131,"close":123.32,"high":125.52,"low":123.29,"open":125.52,"volume":3554900},{"timestamp":1412775000,"date":"2014-10-08","index":10132,"close":124.98,"high":125.09,"low":122.15,"open":123.47,"volume":3610300},{"timestamp":1412861400,"date":"2014-10-09","index":10133,"close":122.76,"high":124.75,"low":122.31,"open":124.72,"volume":4874700},{"timestamp":1412947800,"date":"2014-10-10","index":10134,"close":121.5,"high":123.36,"low":121.5,"open":122.87,"volume":4214200},{"timestamp":1413207000,"date":"2014-10-13","index":10135,"close":120.45,"high":123.19,"low":120.26,"open":122.05,"volume":3878600},{"timestamp":1413293400,"date":"2014-10-14","index":10136,"close":122.29,"high":123.37,"low":120.72,"open":121.84,"volume":3768200},{"timestamp":1413379800,"date":"2014-10-15","index":10137,"close":120.19,"high":121.12,"low":116.32,"open":121.06,"volume":7819000},{"timestamp":1413466200,"date":"2014-10-16","index":10138,"close":120.29,"high":121.3,"low":118.39,"open":118.91,"volume":4492500},{"timestamp":1413552600,"date":"2014-10-17","index":10139,"close":123.24,"high":123.87,"low":121.78,"open":122.05,"volume":4872400},{"timestamp":1413811800,"date":"2014-10-20","index":10140,"close":124.31,"high":124.72,"low":123,"open":123.39,"volume":3676300},{"timestamp":1413898200,"date":"2014-10-21","index":10141,"close":127.12,"high":127.24,"low":124.93,"open":125.21,"volume":5204500}],"post":[{"timestamp":1413984600,"date":"2014-10-22","index":10142,"close":121.45,"high":128,"low":121.34,"open":127.99,"volume":13844400},{"timestamp":1414071000,"date":"2014-10-23","index":10143,"close":122.03,"high":122.88,"low":121.06,"open":121.27,"volume":7799700},{"timestamp":1414157400,"date":"2014-10-24","index":10144,"close":122.24,"high":122.84,"low":121.26,"open":122.2,"volume":4013300},{"timestamp":1414416600,"date":"2014-10-27","index":10145,"close":122.12,"high":122.23,"low":121.26,"open":122.13,"volume":2940300},{"timestamp":1414503000,"date":"2014-10-28","index":10146,"close":123.61,"high":123.79,"low":121.96,"open":122.5,"volume":4159000},{"timestamp":1414589400,"date":"2014-10-29","index":10147,"close":123.08,"high":124.48,"low":122.56,"open":124.48,"volume":3241700},{"timestamp":1414675800,"date":"2014-10-30","index":10148,"close":123.82,"high":124.12,"low":122.01,"open":122.52,"volume":2569900},{"timestamp":1414762200,"date":"2014-10-31","index":10149,"close":124.91,"high":125.89,"low":124.73,"open":125.03,"volume":4665300},{"timestamp":1415025000,"date":"2014-11-03","index":10150,"close":126.03,"high":126.25,"low":124.89,"open":125.35,"volume":3902700},{"timestamp":1415111400,"date":"2014-11-04","index":10151,"close":125.84,"high":126.71,"low":125.26,"open":125.94,"volume":3684600},{"timestamp":1415197800,"date":"2014-11-05","index":10152,"close":124.22,"high":126.25,"low":124.2,"open":126.01,"volume":3334000}]},{"date":"2014-07-23","estimated":2.01,"reported":2.24,"pre":[{"timestamp":1404826200,"date":"2014-07-08","index":10067,"close":126.79,"high":128.97,"low":125.92,"open":128.89,"volume":5724300},{"timestamp":1404912600,"date":"2014-07-09","index":10068,"close":126.79,"high":128.32,"low":125.91,"open":128.31,"volume":8023900},{"timestamp":1404999000,"date":"2014-07-10","index":10069,"close":126.79,"high":127.63,"low":125.12,"open":125.54,"volume":3936900},{"timestamp":1405085400,"date":"2014-07-11","index":10070,"close":128.09,"high":128.24,"low":126.36,"open":127.18,"volume":3193100},{"timestamp":1405344600,"date":"2014-07-14","index":10071,"close":129.52,"high":130.58,"low":128.76,"open":128.91,"volume":5267500},{"timestamp":1405431000,"date":"2014-07-15","index":10072,"close":129.1,"high":130.31,"low":128.34,"open":130.31,"volume":4916100},{"timestamp":1405517400,"date":"2014-07-16","index":10073,"close":127.42,"high":129.56,"low":127.14,"open":129.56,"volume":5260800},{"timestamp":1405603800,"date":"2014-07-17","index":10074,"close":125.88,"high":128.18,"low":125.79,"open":127.21,"volume":5292900},{"timestamp":1405690200,"date":"2014-07-18","index":10075,"close":127.64,"high":127.82,"low":126.25,"open":126.38,"volume":3103300},{"timestamp":1405949400,"date":"2014-07-21","index":10076,"close":128.3,"high":128.42,"low":126.77,"open":127.3,"volume":2738700},{"timestamp":1406035800,"date":"2014-07-22","index":10077,"close":129.74,"high":130.01,"low":128.58,"open":128.99,"volume":5102200}],"post":[{"timestamp":1406122200,"date":"2014-07-23","index":10078,"close":126.71,"high":128.4,"low":126.02,"open":127.79,"volume":12326300},{"timestamp":1406208600,"date":"2014-07-24","index":10079,"close":124.4,"high":126.05,"low":124,"open":125.92,"volume":10307200},{"timestamp":1406295000,"date":"2014-07-25","index":10080,"close":123.2,"high":124.53,"low":122.41,"open":124.48,"volume":6121400},{"timestamp":1406554200,"date":"2014-07-28","index":10081,"close":123.06,"high":124.56,"low":122.16,"open":123.44,"volume":4982400},{"timestamp":1406640600,"date":"2014-07-29","index":10082,"close":122.32,"high":123.63,"low":122.2,"open":123.31,"volume":4101900},{"timestamp":1406727000,"date":"2014-07-30","index":10083,"close":122.29,"high":123.8,"low":121.76,"open":123.2,"volume":4042900},{"timestamp":1406813400,"date":"2014-07-31","index":10084,"close":120.48,"high":122.05,"low":120.41,"open":121.47,"volume":5588800},{"timestamp":1406899800,"date":"2014-08-01","index":10085,"close":120.38,"high":121.71,"low":119.64,"open":120.45,"volume":5852700},{"timestamp":1407159000,"date":"2014-08-04","index":10086,"close":119.93,"high":121.19,"low":119.77,"open":120.8,"volume":4671100},{"timestamp":1407245400,"date":"2014-08-05","index":10087,"close":121.27,"high":121.98,"low":119.66,"open":119.67,"volume":6097900},{"timestamp":1407331800,"date":"2014-08-06","index":10088,"close":118.34,"high":119.36,"low":117.87,"open":119.32,"volume":6239700}]},{"date":"2014-04-23","estimated":1.56,"reported":1.76,"pre":[{"timestamp":1396877400,"date":"2014-04-07","index":10004,"close":125.59,"high":128.18,"low":124.95,"open":127.19,"volume":3753600},{"timestamp":1396963800,"date":"2014-04-08","index":10005,"close":124.15,"high":125.73,"low":124.06,"open":125.28,"volume":4122200},{"timestamp":1397050200,"date":"2014-04-09","index":10006,"close":126.88,"high":127.02,"low":124.05,"open":124.99,"volume":3689900},{"timestamp":1397136600,"date":"2014-04-10","index":10007,"close":123.64,"high":126.86,"low":123.64,"open":126.82,"volume":3956900},{"timestamp":1397223000,"date":"2014-04-11","index":10008,"close":122.07,"high":123.45,"low":121.92,"open":123.05,"volume":3854600},{"timestamp":1397482200,"date":"2014-04-14","index":10009,"close":123.25,"high":123.77,"low":122.18,"open":123.08,"volume":3086300},{"timestamp":1397568600,"date":"2014-04-15","index":10010,"close":124.27,"high":124.55,"low":122.13,"open":123.35,"volume":2746900},{"timestamp":1397655000,"date":"2014-04-16","index":10011,"close":126.04,"high":126.04,"low":124.73,"open":125,"volume":2826100},{"timestamp":1397741400,"date":"2014-04-17","index":10012,"close":127.92,"high":128.37,"low":125.83,"open":126.44,"volume":3449400},{"timestamp":1398087000,"date":"2014-04-21","index":10013,"close":127.82,"high":128.44,"low":127.37,"open":128.05,"volume":2368500},{"timestamp":1398173400,"date":"2014-04-22","index":10014,"close":127.55,"high":129.13,"low":127.48,"open":128.25,"volume":5015600}],"post":[{"timestamp":1398259800,"date":"2014-04-23","index":10015,"close":130.63,"high":131.5,"low":129.33,"open":130.67,"volume":7121600},{"timestamp":1398346200,"date":"2014-04-24","index":10016,"close":129.86,"high":130.62,"low":128.43,"open":130.41,"volume":4177000},{"timestamp":1398432600,"date":"2014-04-25","index":10017,"close":128.66,"high":130,"low":128.37,"open":129.84,"volume":2978500},{"timestamp":1398691800,"date":"2014-04-28","index":10018,"close":127.04,"high":128.87,"low":125.8,"open":128.2,"volume":4354600},{"timestamp":1398778200,"date":"2014-04-29","index":10019,"close":128.37,"high":128.57,"low":126.53,"open":127.2,"volume":3344100},{"timestamp":1398864600,"date":"2014-04-30","index":10020,"close":129.02,"high":129.5,"low":127.8,"open":128.05,"volume":2773000},{"timestamp":1398951000,"date":"2014-05-01","index":10021,"close":128.46,"high":129.6,"low":128.27,"open":128.74,"volume":2804100},{"timestamp":1399037400,"date":"2014-05-02","index":10022,"close":129.94,"high":130.4,"low":128.61,"open":128.7,"volume":3762900},{"timestamp":1399296600,"date":"2014-05-05","index":10023,"close":131.96,"high":132.38,"low":128.95,"open":129,"volume":4026500},{"timestamp":1399383000,"date":"2014-05-06","index":10024,"close":130.83,"high":131.92,"low":130.7,"open":131.75,"volume":4032000},{"timestamp":1399469400,"date":"2014-05-07","index":10025,"close":130.35,"high":131.1,"low":129.2,"open":130.77,"volume":2900600}]},{"date":"2014-01-29","estimated":1.57,"reported":1.88,"pre":[{"timestamp":1389623400,"date":"2014-01-13","index":9946,"close":140.7,"high":142.14,"low":140.38,"open":141.55,"volume":4462400},{"timestamp":1389709800,"date":"2014-01-14","index":9947,"close":140.01,"high":141.7,"low":137.8,"open":140.85,"volume":8441600},{"timestamp":1389796200,"date":"2014-01-15","index":9948,"close":140.62,"high":141.08,"low":140.14,"open":140.3,"volume":3030800},{"timestamp":1389882600,"date":"2014-01-16","index":9949,"close":140.21,"high":141.45,"low":140.07,"open":140.33,"volume":3062900},{"timestamp":1389969000,"date":"2014-01-17","index":9950,"close":140.46,"high":141,"low":139.75,"open":140.08,"volume":3382700},{"timestamp":1390314600,"date":"2014-01-21","index":9951,"close":141.67,"high":142.46,"low":140.81,"open":141.46,"volume":3240600},{"timestamp":1390401000,"date":"2014-01-22","index":9952,"close":144.37,"high":144.57,"low":141.87,"open":142.31,"volume":4388700},{"timestamp":1390487400,"date":"2014-01-23","index":9953,"close":141.31,"high":143.89,"low":141.1,"open":143.1,"volume":4491400},{"timestamp":1390573800,"date":"2014-01-24","index":9954,"close":136.65,"high":140.47,"low":136.32,"open":140.4,"volume":5856800},{"timestamp":1390833000,"date":"2014-01-27","index":9955,"close":137.36,"high":138.46,"low":135.65,"open":136.7,"volume":5057800},{"timestamp":1390919400,"date":"2014-01-28","index":9956,"close":137.09,"high":138.09,"low":136.44,"open":137.61,"volume":4606200}],"post":[{"timestamp":1391005800,"date":"2014-01-29","index":9957,"close":129.78,"high":131.76,"low":128.07,"open":131.7,"volume":15993400},{"timestamp":1391092200,"date":"2014-01-30","index":9958,"close":126.53,"high":131.7,"low":125.2,"open":131.7,"volume":10406200},{"timestamp":1391178600,"date":"2014-01-31","index":9959,"close":125.26,"high":126.87,"low":123.08,"open":124.46,"volume":9732700},{"timestamp":1391437800,"date":"2014-02-03","index":9960,"close":123.08,"high":126.52,"low":122.75,"open":124.24,"volume":9309600},{"timestamp":1391524200,"date":"2014-02-04","index":9961,"close":122.04,"high":123.8,"low":120.53,"open":123.07,"volume":9304100},{"timestamp":1391610600,"date":"2014-02-05","index":9962,"close":121.4,"high":121.94,"low":118.77,"open":121,"volume":9689100},{"timestamp":1391697000,"date":"2014-02-06","index":9963,"close":122.67,"high":122.72,"low":121.51,"open":121.79,"volume":6738800},{"timestamp":1391783400,"date":"2014-02-07","index":9964,"close":127.02,"high":127.21,"low":123.65,"open":123.75,"volume":8906300},{"timestamp":1392042600,"date":"2014-02-10","index":9965,"close":127.16,"high":128.97,"low":126.35,"open":128.96,"volume":8173500},{"timestamp":1392129000,"date":"2014-02-11","index":9966,"close":130.16,"high":130.69,"low":127.46,"open":127.65,"volume":7874000},{"timestamp":1392215400,"date":"2014-02-12","index":9967,"close":128.13,"high":130.55,"low":128,"open":130.29,"volume":5798800}]},{"date":"2013-10-23","estimated":1.55,"reported":1.8,"pre":[{"timestamp":1381239000,"date":"2013-10-08","index":9880,"close":115.44,"high":117.32,"low":115.42,"open":116.67,"volume":4574000},{"timestamp":1381325400,"date":"2013-10-09","index":9881,"close":114.47,"high":115.4,"low":113.34,"open":115.4,"volume":4722200},{"timestamp":1381411800,"date":"2013-10-10","index":9882,"close":118.9,"high":119,"low":115.91,"open":116.1,"volume":5635400},{"timestamp":1381498200,"date":"2013-10-11","index":9883,"close":117.98,"high":119.4,"low":117.83,"open":118.6,"volume":4505500},{"timestamp":1381757400,"date":"2013-10-14","index":9884,"close":119.46,"high":119.55,"low":116.69,"open":117.42,"volume":3617800},{"timestamp":1381843800,"date":"2013-10-15","index":9885,"close":118.18,"high":119.59,"low":118.14,"open":119.42,"volume":2749700},{"timestamp":1381930200,"date":"2013-10-16","index":9886,"close":120.34,"high":120.66,"low":118.75,"open":118.78,"volume":4036900},{"timestamp":1382016600,"date":"2013-10-17","index":9887,"close":122.29,"high":122.39,"low":119.81,"open":119.81,"volume":4114200},{"timestamp":1382103000,"date":"2013-10-18","index":9888,"close":122.52,"high":122.86,"low":121.25,"open":122.5,"volume":3924200},{"timestamp":1382362200,"date":"2013-10-21","index":9889,"close":121.47,"high":122.74,"low":121.06,"open":122.69,"volume":3207900},{"timestamp":1382448600,"date":"2013-10-22","index":9890,"close":122.48,"high":123.8,"low":121.88,"open":122,"volume":4431200}],"post":[{"timestamp":1382535000,"date":"2013-10-23","index":9891,"close":129.02,"high":129.99,"low":125.9,"open":126,"volume":10766300},{"timestamp":1382621400,"date":"2013-10-24","index":9892,"close":128.98,"high":129.57,"low":127.94,"open":129.01,"volume":4976200},{"timestamp":1382707800,"date":"2013-10-25","index":9893,"close":131.19,"high":131.43,"low":128.22,"open":129.25,"volume":5467600},{"timestamp":1382967000,"date":"2013-10-28","index":9894,"close":129.88,"high":130.47,"low":128.64,"open":128.75,"volume":4655800},{"timestamp":1383053400,"date":"2013-10-29","index":9895,"close":129.66,"high":129.88,"low":128.76,"open":129.35,"volume":3608700},{"timestamp":1383139800,"date":"2013-10-30","index":9896,"close":129.68,"high":131.43,"low":129.02,"open":129.56,"volume":4122100},{"timestamp":1383226200,"date":"2013-10-31","index":9897,"close":130.5,"high":131.88,"low":129.55,"open":129.84,"volume":4931800},{"timestamp":1383312600,"date":"2013-11-01","index":9898,"close":133.03,"high":133.5,"low":130.9,"open":130.9,"volume":4582400},{"timestamp":1383575400,"date":"2013-11-04","index":9899,"close":132.79,"high":133.99,"low":132.46,"open":133.75,"volume":3915800},{"timestamp":1383661800,"date":"2013-11-05","index":9900,"close":133.57,"high":133.74,"low":130.59,"open":132.03,"volume":4069200},{"timestamp":1383748200,"date":"2013-11-06","index":9901,"close":133.09,"high":134.58,"low":132.68,"open":134.02,"volume":3747700}]},{"date":"2013-07-24","estimated":1.58,"reported":1.67,"pre":[{"timestamp":1373376600,"date":"2013-07-09","index":9816,"close":104.68,"high":105.75,"low":104.46,"open":105.27,"volume":3991800},{"timestamp":1373463000,"date":"2013-07-10","index":9817,"close":105.5,"high":105.6,"low":104.41,"open":104.5,"volume":3872700},{"timestamp":1373549400,"date":"2013-07-11","index":9818,"close":106.88,"high":107.46,"low":106.29,"open":106.43,"volume":4529800},{"timestamp":1373635800,"date":"2013-07-12","index":9819,"close":101.87,"high":108.15,"low":98.99,"open":106.86,"volume":44391800},{"timestamp":1373895000,"date":"2013-07-15","index":9820,"close":105.66,"high":105.87,"low":103.1,"open":103.83,"volume":13169900},{"timestamp":1373981400,"date":"2013-07-16","index":9821,"close":104.23,"high":105.8,"low":103.78,"open":105.69,"volume":5839100},{"timestamp":1374067800,"date":"2013-07-17","index":9822,"close":104.79,"high":105.43,"low":104.42,"open":104.45,"volume":3931800},{"timestamp":1374154200,"date":"2013-07-18","index":9823,"close":107.63,"high":107.98,"low":104.8,"open":104.96,"volume":8046400},{"timestamp":1374240600,"date":"2013-07-19","index":9824,"close":106.96,"high":107.13,"low":105.61,"open":107.13,"volume":5992000},{"timestamp":1374499800,"date":"2013-07-22","index":9825,"close":106.86,"high":107.32,"low":106.45,"open":107.27,"volume":4168800},{"timestamp":1374586200,"date":"2013-07-23","index":9826,"close":107.79,"high":107.98,"low":106.34,"open":107.18,"volume":5081600}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":9827,"close":106.95,"high":109.49,"low":106.26,"open":109.24,"volume":7723500},{"timestamp":1374759000,"date":"2013-07-25","index":9828,"close":106.7,"high":107.12,"low":105.85,"open":106.36,"volume":5267100},{"timestamp":1374845400,"date":"2013-07-26","index":9829,"close":105.6,"high":106.22,"low":105.31,"open":106.22,"volume":4216100},{"timestamp":1375104600,"date":"2013-07-29","index":9830,"close":104.81,"high":105.12,"low":103.5,"open":103.52,"volume":4041800},{"timestamp":1375191000,"date":"2013-07-30","index":9831,"close":105.73,"high":106.01,"low":104.8,"open":104.94,"volume":5022700},{"timestamp":1375277400,"date":"2013-07-31","index":9832,"close":105.1,"high":106.28,"low":104.99,"open":105.92,"volume":4487800},{"timestamp":1375363800,"date":"2013-08-01","index":9833,"close":106.7,"high":107,"low":105.78,"open":105.99,"volume":4910800},{"timestamp":1375450200,"date":"2013-08-02","index":9834,"close":107.9,"high":107.95,"low":106,"open":106,"volume":4226200},{"timestamp":1375709400,"date":"2013-08-05","index":9835,"close":107.5,"high":107.8,"low":107.14,"open":107.14,"volume":3559200},{"timestamp":1375795800,"date":"2013-08-06","index":9836,"close":107.04,"high":107.71,"low":106.62,"open":107.35,"volume":5199900},{"timestamp":1375882200,"date":"2013-08-07","index":9837,"close":106.42,"high":106.68,"low":105.53,"open":106.21,"volume":3158600}]},{"date":"2013-04-24","estimated":1.48,"reported":1.73,"pre":[{"timestamp":1365514200,"date":"2013-04-09","index":9753,"close":87.21,"high":87.49,"low":86.19,"open":87.12,"volume":6058400},{"timestamp":1365600600,"date":"2013-04-10","index":9754,"close":87.82,"high":88.56,"low":87.06,"open":87.34,"volume":4635200},{"timestamp":1365687000,"date":"2013-04-11","index":9755,"close":88.53,"high":89.46,"low":87.84,"open":87.96,"volume":5394200},{"timestamp":1365773400,"date":"2013-04-12","index":9756,"close":88.89,"high":88.93,"low":88,"open":88.29,"volume":2588300},{"timestamp":1366032600,"date":"2013-04-15","index":9757,"close":86.77,"high":88.77,"low":86.77,"open":88.44,"volume":4324000},{"timestamp":1366119000,"date":"2013-04-16","index":9758,"close":86.89,"high":88.35,"low":86.43,"open":87.45,"volume":5233900},{"timestamp":1366205400,"date":"2013-04-17","index":9759,"close":86.69,"high":87,"low":85.78,"open":86.47,"volume":3781100},{"timestamp":1366291800,"date":"2013-04-18","index":9760,"close":86.12,"high":87.16,"low":85.75,"open":87.06,"volume":2792800},{"timestamp":1366378200,"date":"2013-04-19","index":9761,"close":87.96,"high":88.08,"low":86.57,"open":87.57,"volume":6322200},{"timestamp":1366637400,"date":"2013-04-22","index":9762,"close":86.94,"high":88.08,"low":86.44,"open":88.08,"volume":4248700},{"timestamp":1366723800,"date":"2013-04-23","index":9763,"close":88.18,"high":88.51,"low":87.2,"open":87.35,"volume":3130700}],"post":[{"timestamp":1366810200,"date":"2013-04-24","index":9764,"close":90.83,"high":92.65,"low":90.42,"open":91.95,"volume":9231700},{"timestamp":1366896600,"date":"2013-04-25","index":9765,"close":91.67,"high":92.62,"low":90.07,"open":91.35,"volume":5766100},{"timestamp":1366983000,"date":"2013-04-26","index":9766,"close":92.85,"high":93.38,"low":91.67,"open":91.89,"volume":5910600},{"timestamp":1367242200,"date":"2013-04-29","index":9767,"close":91.9,"high":92.41,"low":91.19,"open":91.4,"volume":6265900},{"timestamp":1367328600,"date":"2013-04-30","index":9768,"close":91.41,"high":91.99,"low":90.82,"open":91.35,"volume":4714300},{"timestamp":1367415000,"date":"2013-05-01","index":9769,"close":91.18,"high":91.75,"low":90.72,"open":91.08,"volume":4567300},{"timestamp":1367501400,"date":"2013-05-02","index":9770,"close":92.21,"high":92.82,"low":91.2,"open":91.24,"volume":4514800},{"timestamp":1367587800,"date":"2013-05-03","index":9771,"close":93.74,"high":93.95,"low":92.67,"open":92.85,"volume":4700100},{"timestamp":1367847000,"date":"2013-05-06","index":9772,"close":94.19,"high":94.79,"low":93.36,"open":93.44,"volume":5504800},{"timestamp":1367933400,"date":"2013-05-07","index":9773,"close":94.79,"high":95.04,"low":94.06,"open":94.31,"volume":3858400},{"timestamp":1368019800,"date":"2013-05-08","index":9774,"close":94.04,"high":94.44,"low":93.77,"open":94.31,"volume":3204300}]},{"date":"2013-01-30","estimated":1.19,"reported":1.28,"pre":[{"timestamp":1358173800,"date":"2013-01-14","index":9695,"close":76.55,"high":76.59,"low":74.9,"open":75.23,"volume":6221100},{"timestamp":1358260200,"date":"2013-01-15","index":9696,"close":76.94,"high":76.98,"low":76.18,"open":76.21,"volume":3900600},{"timestamp":1358346600,"date":"2013-01-16","index":9697,"close":74.34,"high":74.64,"low":73.56,"open":73.85,"volume":18212000},{"timestamp":1358433000,"date":"2013-01-17","index":9698,"close":75.26,"high":75.63,"low":72.68,"open":72.78,"volume":21849200},{"timestamp":1358519400,"date":"2013-01-18","index":9699,"close":75.04,"high":75.16,"low":74.29,"open":75.16,"volume":10829000},{"timestamp":1358865000,"date":"2013-01-22","index":9700,"close":74.16,"high":74.27,"low":73.77,"open":74.12,"volume":9161900},{"timestamp":1358951400,"date":"2013-01-23","index":9701,"close":74.29,"high":74.59,"low":73.45,"open":73.99,"volume":7784900},{"timestamp":1359037800,"date":"2013-01-24","index":9702,"close":75.32,"high":75.54,"low":74.41,"open":74.41,"volume":7292200},{"timestamp":1359124200,"date":"2013-01-25","index":9703,"close":75.03,"high":75.42,"low":74.79,"open":75.29,"volume":6163200},{"timestamp":1359383400,"date":"2013-01-28","index":9704,"close":74,"high":74.65,"low":73.89,"open":73.9,"volume":7759000},{"timestamp":1359469800,"date":"2013-01-29","index":9705,"close":73.65,"high":74.24,"low":73,"open":74.24,"volume":9296800}],"post":[{"timestamp":1359556200,"date":"2013-01-30","index":9706,"close":74.59,"high":74.75,"low":73.73,"open":74.42,"volume":10048600},{"timestamp":1359642600,"date":"2013-01-31","index":9707,"close":73.87,"high":74.62,"low":73.76,"open":74.5,"volume":7639000},{"timestamp":1359729000,"date":"2013-02-01","index":9708,"close":74.87,"high":75.07,"low":74.23,"open":74.49,"volume":6749300},{"timestamp":1359988200,"date":"2013-02-04","index":9709,"close":75.21,"high":75.53,"low":74.25,"open":74.29,"volume":5799800},{"timestamp":1360074600,"date":"2013-02-05","index":9710,"close":75.89,"high":76.98,"low":75.61,"open":75.69,"volume":6831200},{"timestamp":1360161000,"date":"2013-02-06","index":9711,"close":76.29,"high":76.3,"low":75.4,"open":75.47,"volume":4716600},{"timestamp":1360247400,"date":"2013-02-07","index":9712,"close":77.43,"high":77.54,"low":76.28,"open":76.32,"volume":7773000},{"timestamp":1360333800,"date":"2013-02-08","index":9713,"close":76.56,"high":77.39,"low":76.28,"open":77.24,"volume":5100400},{"timestamp":1360593000,"date":"2013-02-11","index":9714,"close":75.87,"high":76.44,"low":75.85,"open":76.42,"volume":3677100},{"timestamp":1360679400,"date":"2013-02-12","index":9715,"close":75.99,"high":76.25,"low":75.83,"open":76.06,"volume":3597400},{"timestamp":1360765800,"date":"2013-02-13","index":9716,"close":74.78,"high":75.83,"low":74.63,"open":75.67,"volume":4313500}]},{"date":"2012-10-24","estimated":1.13,"reported":1.35,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":9631,"close":70.64,"high":71.21,"low":70.36,"open":70.7,"volume":4116600},{"timestamp":1349875800,"date":"2012-10-10","index":9632,"close":70.34,"high":71.3,"low":70.23,"open":70.8,"volume":3642600},{"timestamp":1349962200,"date":"2012-10-11","index":9633,"close":70.83,"high":71.55,"low":70.8,"open":70.9,"volume":3183200},{"timestamp":1350048600,"date":"2012-10-12","index":9634,"close":71.85,"high":72.24,"low":71,"open":71.08,"volume":4345600},{"timestamp":1350307800,"date":"2012-10-15","index":9635,"close":72.25,"high":72.28,"low":71.68,"open":71.85,"volume":3858000},{"timestamp":1350394200,"date":"2012-10-16","index":9636,"close":73.48,"high":73.71,"low":72.5,"open":72.76,"volume":4799300},{"timestamp":1350480600,"date":"2012-10-17","index":9637,"close":73.63,"high":73.9,"low":72.63,"open":73.74,"volume":6061500},{"timestamp":1350567000,"date":"2012-10-18","index":9638,"close":74.26,"high":74.26,"low":73.24,"open":73.52,"volume":3414200},{"timestamp":1350653400,"date":"2012-10-19","index":9639,"close":74.01,"high":74.23,"low":73.59,"open":74.03,"volume":5407000},{"timestamp":1350912600,"date":"2012-10-22","index":9640,"close":73.7,"high":74.15,"low":73.25,"open":73.8,"volume":4419800},{"timestamp":1350999000,"date":"2012-10-23","index":9641,"close":72.82,"high":73.23,"low":72.61,"open":72.99,"volume":4544900}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":9642,"close":72.71,"high":75,"low":72.25,"open":74.95,"volume":8346600},{"timestamp":1351171800,"date":"2012-10-25","index":9643,"close":71.54,"high":73.09,"low":70.65,"open":73.05,"volume":8191500},{"timestamp":1351258200,"date":"2012-10-26","index":9644,"close":71.11,"high":71.58,"low":70.55,"open":71.16,"volume":4389000},{"timestamp":1351690200,"date":"2012-10-31","index":9645,"close":70.44,"high":71.45,"low":70.27,"open":71.35,"volume":3778700},{"timestamp":1351776600,"date":"2012-11-01","index":9646,"close":70.79,"high":71.56,"low":70.44,"open":70.59,"volume":3992800},{"timestamp":1351863000,"date":"2012-11-02","index":9647,"close":70.05,"high":71.36,"low":69.96,"open":71,"volume":4400400},{"timestamp":1352125800,"date":"2012-11-05","index":9648,"close":70.41,"high":70.6,"low":69.85,"open":69.87,"volume":3833000},{"timestamp":1352212200,"date":"2012-11-06","index":9649,"close":72.02,"high":72.44,"low":70.47,"open":70.47,"volume":4923700},{"timestamp":1352298600,"date":"2012-11-07","index":9650,"close":70.11,"high":70.77,"low":69.3,"open":70.69,"volume":6675400},{"timestamp":1352385000,"date":"2012-11-08","index":9651,"close":70.98,"high":71.32,"low":70.09,"open":70.13,"volume":7363500},{"timestamp":1352471400,"date":"2012-11-09","index":9652,"close":73.25,"high":73.3,"low":70.6,"open":70.76,"volume":10269800}]},{"date":"2012-07-25","estimated":1.12,"reported":1.27,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":9567,"close":73.22,"high":75.05,"low":72.89,"open":74.63,"volume":4756700},{"timestamp":1342013400,"date":"2012-07-11","index":9568,"close":71.52,"high":72.76,"low":71.23,"open":72.69,"volume":6072200},{"timestamp":1342099800,"date":"2012-07-12","index":9569,"close":71.71,"high":72.02,"low":70.85,"open":71.2,"volume":5799800},{"timestamp":1342186200,"date":"2012-07-13","index":9570,"close":73.51,"high":73.56,"low":71.85,"open":71.93,"volume":3616000},{"timestamp":1342445400,"date":"2012-07-16","index":9571,"close":72.97,"high":73.19,"low":72.25,"open":73.13,"volume":3538400},{"timestamp":1342531800,"date":"2012-07-17","index":9572,"close":73.11,"high":73.51,"low":72.04,"open":73.25,"volume":2775700},{"timestamp":1342618200,"date":"2012-07-18","index":9573,"close":73.89,"high":74.44,"low":72.71,"open":72.71,"volume":3756200},{"timestamp":1342704600,"date":"2012-07-19","index":9574,"close":74.86,"high":75.11,"low":73.7,"open":73.99,"volume":4543200},{"timestamp":1342791000,"date":"2012-07-20","index":9575,"close":73.89,"high":74.8,"low":73.61,"open":74.5,"volume":3148100},{"timestamp":1343050200,"date":"2012-07-23","index":9576,"close":72.91,"high":73.08,"low":71.58,"open":72.31,"volume":3432200},{"timestamp":1343136600,"date":"2012-07-24","index":9577,"close":72.03,"high":73.17,"low":71.35,"open":72.87,"volume":3866500}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":9578,"close":74.03,"high":74.48,"low":72.7,"open":74.2,"volume":6130400},{"timestamp":1343309400,"date":"2012-07-26","index":9579,"close":74.91,"high":75.96,"low":74.27,"open":75.13,"volume":4949200},{"timestamp":1343395800,"date":"2012-07-27","index":9580,"close":75.51,"high":75.94,"low":75.08,"open":75.58,"volume":4066300},{"timestamp":1343655000,"date":"2012-07-30","index":9581,"close":74.86,"high":75.59,"low":74.43,"open":74.6,"volume":4999700},{"timestamp":1343741400,"date":"2012-07-31","index":9582,"close":73.91,"high":75.06,"low":73.88,"open":74.82,"volume":3978700},{"timestamp":1343827800,"date":"2012-08-01","index":9583,"close":72.77,"high":74.48,"low":72.64,"open":74.32,"volume":4696000},{"timestamp":1343914200,"date":"2012-08-02","index":9584,"close":71.99,"high":72.52,"low":71.15,"open":72.39,"volume":4615000},{"timestamp":1344000600,"date":"2012-08-03","index":9585,"close":72.81,"high":73.34,"low":72.68,"open":73.13,"volume":4588500},{"timestamp":1344259800,"date":"2012-08-06","index":9586,"close":72.89,"high":73.33,"low":72.71,"open":73.21,"volume":3758800},{"timestamp":1344346200,"date":"2012-08-07","index":9587,"close":74.46,"high":74.55,"low":72.93,"open":73.27,"volume":4717200},{"timestamp":1344432600,"date":"2012-08-08","index":9588,"close":74.6,"high":74.69,"low":74.01,"open":74.03,"volume":3410700}]},{"date":"2012-04-25","estimated":0.94,"reported":1.22,"pre":[{"timestamp":1334064600,"date":"2012-04-10","index":9504,"close":70.6,"high":72.31,"low":70.59,"open":72.25,"volume":5339000},{"timestamp":1334151000,"date":"2012-04-11","index":9505,"close":71.77,"high":72.51,"low":71.49,"open":71.63,"volume":5099900},{"timestamp":1334237400,"date":"2012-04-12","index":9506,"close":73.5,"high":73.83,"low":71.69,"open":71.69,"volume":3938800},{"timestamp":1334323800,"date":"2012-04-13","index":9507,"close":72.92,"high":73.38,"low":72.37,"open":73.18,"volume":3329100},{"timestamp":1334583000,"date":"2012-04-16","index":9508,"close":72.68,"high":73.19,"low":72.3,"open":72.98,"volume":4800000},{"timestamp":1334669400,"date":"2012-04-17","index":9509,"close":74.09,"high":74.36,"low":73.1,"open":73.13,"volume":3345300},{"timestamp":1334755800,"date":"2012-04-18","index":9510,"close":73.71,"high":74.24,"low":73.47,"open":73.58,"volume":2248900},{"timestamp":1334842200,"date":"2012-04-19","index":9511,"close":73.1,"high":73.96,"low":72.66,"open":73.73,"volume":3729300},{"timestamp":1334928600,"date":"2012-04-20","index":9512,"close":73.55,"high":74.03,"low":73.1,"open":73.27,"volume":4302100},{"timestamp":1335187800,"date":"2012-04-23","index":9513,"close":72.86,"high":73.13,"low":72.17,"open":72.69,"volume":5022100},{"timestamp":1335274200,"date":"2012-04-24","index":9514,"close":73.21,"high":73.74,"low":72.77,"open":73.21,"volume":3664500}],"post":[{"timestamp":1335360600,"date":"2012-04-25","index":9515,"close":77.08,"high":77.5,"low":74.9,"open":75.05,"volume":10621200},{"timestamp":1335447000,"date":"2012-04-26","index":9516,"close":76.99,"high":77.2,"low":76.55,"open":76.71,"volume":4704700},{"timestamp":1335533400,"date":"2012-04-27","index":9517,"close":77.27,"high":77.57,"low":76.9,"open":77.28,"volume":4168700},{"timestamp":1335792600,"date":"2012-04-30","index":9518,"close":76.8,"high":76.87,"low":75.68,"open":76.51,"volume":5811100},{"timestamp":1335879000,"date":"2012-05-01","index":9519,"close":77.25,"high":77.83,"low":75.85,"open":76.59,"volume":4287600},{"timestamp":1335965400,"date":"2012-05-02","index":9520,"close":77.26,"high":77.5,"low":76.34,"open":76.77,"volume":3073500},{"timestamp":1336051800,"date":"2012-05-03","index":9521,"close":76.83,"high":77.33,"low":76.52,"open":77.13,"volume":3304800},{"timestamp":1336138200,"date":"2012-05-04","index":9522,"close":75.84,"high":76.56,"low":75.5,"open":76.35,"volume":3366400},{"timestamp":1336397400,"date":"2012-05-07","index":9523,"close":75.96,"high":76.08,"low":75.37,"open":75.79,"volume":3551800},{"timestamp":1336483800,"date":"2012-05-08","index":9524,"close":75.4,"high":75.6,"low":74.55,"open":75.38,"volume":4033400},{"timestamp":1336570200,"date":"2012-05-09","index":9525,"close":74.05,"high":74.86,"low":73.32,"open":74.25,"volume":3926600}]},{"date":"2012-01-25","estimated":1.01,"reported":1.31,"pre":[{"timestamp":1326119400,"date":"2012-01-09","index":9441,"close":74.53,"high":74.87,"low":74.18,"open":74.81,"volume":4469600},{"timestamp":1326205800,"date":"2012-01-10","index":9442,"close":75,"high":75.34,"low":74.5,"open":75.13,"volume":4622400},{"timestamp":1326292200,"date":"2012-01-11","index":9443,"close":74.74,"high":74.95,"low":74.23,"open":74.78,"volume":3082700},{"timestamp":1326378600,"date":"2012-01-12","index":9444,"close":75.51,"high":75.69,"low":74.78,"open":74.81,"volume":3934500},{"timestamp":1326465000,"date":"2012-01-13","index":9445,"close":74.6,"high":75.2,"low":74.16,"open":75.04,"volume":4641100},{"timestamp":1326810600,"date":"2012-01-17","index":9446,"close":75.24,"high":76,"low":75.14,"open":75.3,"volume":3700100},{"timestamp":1326897000,"date":"2012-01-18","index":9447,"close":75.06,"high":75.45,"low":74.77,"open":74.95,"volume":4189500},{"timestamp":1326983400,"date":"2012-01-19","index":9448,"close":75.56,"high":75.92,"low":75.1,"open":75.27,"volume":5397300},{"timestamp":1327069800,"date":"2012-01-20","index":9449,"close":75.52,"high":75.9,"low":75.14,"open":75.68,"volume":4552300},{"timestamp":1327329000,"date":"2012-01-23","index":9450,"close":75.51,"high":76.37,"low":75.32,"open":75.66,"volume":4083700},{"timestamp":1327415400,"date":"2012-01-24","index":9451,"close":75.36,"high":75.62,"low":74.6,"open":75.06,"volume":4942700}],"post":[{"timestamp":1327501800,"date":"2012-01-25","index":9452,"close":75.82,"high":76.7,"low":72.85,"open":73.97,"volume":14049100},{"timestamp":1327588200,"date":"2012-01-26","index":9453,"close":75.31,"high":76.36,"low":75,"open":75.84,"volume":4187400},{"timestamp":1327674600,"date":"2012-01-27","index":9454,"close":74.55,"high":75.23,"low":74.4,"open":74.8,"volume":4754600},{"timestamp":1327933800,"date":"2012-01-30","index":9455,"close":74.16,"high":74.35,"low":73.68,"open":73.99,"volume":5043000},{"timestamp":1328020200,"date":"2012-01-31","index":9456,"close":74.18,"high":75.2,"low":73.96,"open":74.51,"volume":4777200},{"timestamp":1328106600,"date":"2012-02-01","index":9457,"close":75.37,"high":75.89,"low":74.96,"open":74.96,"volume":4296400},{"timestamp":1328193000,"date":"2012-02-02","index":9458,"close":75.22,"high":75.33,"low":74.5,"open":75.2,"volume":3528100},{"timestamp":1328279400,"date":"2012-02-03","index":9459,"close":76.34,"high":76.74,"low":75.86,"open":76.09,"volume":3472400},{"timestamp":1328538600,"date":"2012-02-06","index":9460,"close":75.46,"high":75.55,"low":75.16,"open":75.26,"volume":4162500},{"timestamp":1328625000,"date":"2012-02-07","index":9461,"close":75.2,"high":75.35,"low":74.3,"open":75.04,"volume":4438700},{"timestamp":1328711400,"date":"2012-02-08","index":9462,"close":75.46,"high":75.65,"low":74.51,"open":74.71,"volume":5350000}]},{"date":"2011-10-26","estimated":1.1,"reported":1.46,"pre":[{"timestamp":1318339800,"date":"2011-10-11","index":9380,"close":63.97,"high":64.25,"low":63.5,"open":63.66,"volume":3192200},{"timestamp":1318426200,"date":"2011-10-12","index":9381,"close":64.32,"high":65.23,"low":64.13,"open":64.46,"volume":5136500},{"timestamp":1318512600,"date":"2011-10-13","index":9382,"close":63.53,"high":64.09,"low":63.05,"open":63.78,"volume":3154300},{"timestamp":1318599000,"date":"2011-10-14","index":9383,"close":63.89,"high":64.28,"low":63.41,"open":64,"volume":3839900},{"timestamp":1318858200,"date":"2011-10-17","index":9384,"close":61.78,"high":63.51,"low":61.66,"open":63.34,"volume":4873400},{"timestamp":1318944600,"date":"2011-10-18","index":9385,"close":63.47,"high":64.24,"low":61.33,"open":61.93,"volume":6167800},{"timestamp":1319031000,"date":"2011-10-19","index":9386,"close":63.11,"high":64.27,"low":62.53,"open":62.61,"volume":4849500},{"timestamp":1319117400,"date":"2011-10-20","index":9387,"close":62.49,"high":63.73,"low":62.18,"open":63.01,"volume":6291500},{"timestamp":1319203800,"date":"2011-10-21","index":9388,"close":64.59,"high":64.64,"low":63.1,"open":63.31,"volume":6250400},{"timestamp":1319463000,"date":"2011-10-24","index":9389,"close":64.75,"high":65.06,"low":63.93,"open":64.41,"volume":5190800},{"timestamp":1319549400,"date":"2011-10-25","index":9390,"close":63.72,"high":64.95,"low":63.55,"open":64.81,"volume":6529500}],"post":[{"timestamp":1319635800,"date":"2011-10-26","index":9391,"close":66.56,"high":67.9,"low":65.8,"open":67.56,"volume":12700300},{"timestamp":1319722200,"date":"2011-10-27","index":9392,"close":67.49,"high":68.76,"low":67.18,"open":68.59,"volume":8606900},{"timestamp":1319808600,"date":"2011-10-28","index":9393,"close":68.17,"high":68.39,"low":67.31,"open":67.55,"volume":6102900},{"timestamp":1320067800,"date":"2011-10-31","index":9394,"close":65.79,"high":67.49,"low":65.74,"open":67.12,"volume":6879500},{"timestamp":1320154200,"date":"2011-11-01","index":9395,"close":63.17,"high":64.34,"low":62.37,"open":64.23,"volume":8962200},{"timestamp":1320240600,"date":"2011-11-02","index":9396,"close":64.4,"high":64.76,"low":63.83,"open":63.97,"volume":5782800},{"timestamp":1320327000,"date":"2011-11-03","index":9397,"close":66.19,"high":66.37,"low":64.5,"open":65.16,"volume":4896800},{"timestamp":1320413400,"date":"2011-11-04","index":9398,"close":65.8,"high":65.95,"low":65,"open":65.59,"volume":3458000},{"timestamp":1320676200,"date":"2011-11-07","index":9399,"close":66.29,"high":66.4,"low":65.17,"open":65.71,"volume":3624200},{"timestamp":1320762600,"date":"2011-11-08","index":9400,"close":66.65,"high":66.8,"low":65.45,"open":66.44,"volume":4827000},{"timestamp":1320849000,"date":"2011-11-09","index":9401,"close":64.55,"high":65.7,"low":64.33,"open":65.17,"volume":5753500}]},{"date":"2011-07-27","estimated":0.97,"reported":1.25,"pre":[{"timestamp":1310477400,"date":"2011-07-12","index":9316,"close":71.93,"high":73.86,"low":71.79,"open":73.62,"volume":5773000},{"timestamp":1310563800,"date":"2011-07-13","index":9317,"close":72.17,"high":73.25,"low":71.86,"open":72.56,"volume":4707700},{"timestamp":1310650200,"date":"2011-07-14","index":9318,"close":71.19,"high":72.32,"low":71,"open":71.94,"volume":5691200},{"timestamp":1310736600,"date":"2011-07-15","index":9319,"close":71.28,"high":71.71,"low":70.85,"open":71.7,"volume":4058500},{"timestamp":1310995800,"date":"2011-07-18","index":9320,"close":69.55,"high":70.7,"low":69.07,"open":70.66,"volume":7294900},{"timestamp":1311082200,"date":"2011-07-19","index":9321,"close":70.53,"high":70.99,"low":69.31,"open":70.11,"volume":7434200},{"timestamp":1311168600,"date":"2011-07-20","index":9322,"close":72.07,"high":73.3,"low":70.76,"open":71.12,"volume":8026000},{"timestamp":1311255000,"date":"2011-07-21","index":9323,"close":72.89,"high":73.25,"low":72,"open":72.58,"volume":4301500},{"timestamp":1311341400,"date":"2011-07-22","index":9324,"close":72.67,"high":73.19,"low":72.24,"open":73.19,"volume":2921300},{"timestamp":1311600600,"date":"2011-07-25","index":9325,"close":71.31,"high":72.01,"low":71.01,"open":71.38,"volume":3990800},{"timestamp":1311687000,"date":"2011-07-26","index":9326,"close":70.16,"high":71.44,"low":69.86,"open":71.38,"volume":7061900}],"post":[{"timestamp":1311773400,"date":"2011-07-27","index":9327,"close":70.63,"high":73.2,"low":70.53,"open":71.73,"volume":9806900},{"timestamp":1311859800,"date":"2011-07-28","index":9328,"close":70.66,"high":72.33,"low":70.59,"open":71,"volume":5448400},{"timestamp":1311946200,"date":"2011-07-29","index":9329,"close":70.47,"high":71.11,"low":69.25,"open":70,"volume":5962000},{"timestamp":1312205400,"date":"2011-08-01","index":9330,"close":70.33,"high":71.63,"low":69.53,"open":71.61,"volume":5554600},{"timestamp":1312291800,"date":"2011-08-02","index":9331,"close":67.7,"high":70.29,"low":67.69,"open":69.56,"volume":7052400},{"timestamp":1312378200,"date":"2011-08-03","index":9332,"close":67.34,"high":68.11,"low":66.1,"open":67.89,"volume":6749800},{"timestamp":1312464600,"date":"2011-08-04","index":9333,"close":63.09,"high":66.38,"low":63,"open":66.36,"volume":10707100},{"timestamp":1312551000,"date":"2011-08-05","index":9334,"close":62.75,"high":64.45,"low":61.41,"open":64.09,"volume":11643100},{"timestamp":1312810200,"date":"2011-08-08","index":9335,"close":58.71,"high":61.81,"low":58.61,"open":61.1,"volume":13561000},{"timestamp":1312896600,"date":"2011-08-09","index":9336,"close":62.34,"high":62.46,"low":58.76,"open":60.04,"volume":14122800},{"timestamp":1312983000,"date":"2011-08-10","index":9337,"close":57.41,"high":61.2,"low":57.23,"open":60.92,"volume":13549600}]},{"date":"2011-04-27","estimated":0.7,"reported":0.78,"pre":[{"timestamp":1302528600,"date":"2011-04-11","index":9253,"close":73.76,"high":74.28,"low":73.5,"open":73.65,"volume":2694600},{"timestamp":1302615000,"date":"2011-04-12","index":9254,"close":73.08,"high":73.58,"low":72.96,"open":73.22,"volume":3441100},{"timestamp":1302701400,"date":"2011-04-13","index":9255,"close":72.13,"high":73.71,"low":71.55,"open":73.33,"volume":5078400},{"timestamp":1302787800,"date":"2011-04-14","index":9256,"close":72.3,"high":72.47,"low":70.88,"open":71.83,"volume":4091600},{"timestamp":1302874200,"date":"2011-04-15","index":9257,"close":72.6,"high":72.98,"low":72.02,"open":72.45,"volume":4176600},{"timestamp":1303133400,"date":"2011-04-18","index":9258,"close":72.79,"high":73.28,"low":71.75,"open":72.72,"volume":6225500},{"timestamp":1303219800,"date":"2011-04-19","index":9259,"close":73.15,"high":73.63,"low":72.64,"open":72.97,"volume":4352000},{"timestamp":1303306200,"date":"2011-04-20","index":9260,"close":75.07,"high":75.32,"low":74.15,"open":74.21,"volume":6356300},{"timestamp":1303392600,"date":"2011-04-21","index":9261,"close":75.44,"high":75.74,"low":75.08,"open":75.43,"volume":3157100},{"timestamp":1303738200,"date":"2011-04-25","index":9262,"close":74.9,"high":75.56,"low":74.68,"open":75.51,"volume":2524200},{"timestamp":1303824600,"date":"2011-04-26","index":9263,"close":75.55,"high":75.85,"low":75.01,"open":75.31,"volume":5100900}],"post":[{"timestamp":1303911000,"date":"2011-04-27","index":9264,"close":76.12,"high":77.31,"low":75.05,"open":76.03,"volume":7462400},{"timestamp":1303997400,"date":"2011-04-28","index":9265,"close":78.55,"high":78.86,"low":76.02,"open":76.03,"volume":7359700},{"timestamp":1304083800,"date":"2011-04-29","index":9266,"close":79.78,"high":80.34,"low":78.85,"open":78.85,"volume":8050400},{"timestamp":1304343000,"date":"2011-05-02","index":9267,"close":79.53,"high":80.65,"low":79.16,"open":80.35,"volume":5633300},{"timestamp":1304429400,"date":"2011-05-03","index":9268,"close":79.51,"high":80.21,"low":79.01,"open":79.24,"volume":4728000},{"timestamp":1304515800,"date":"2011-05-04","index":9269,"close":78.84,"high":80,"low":78.76,"open":79.7,"volume":5735200},{"timestamp":1304602200,"date":"2011-05-05","index":9270,"close":78.45,"high":79.74,"low":78.09,"open":78.52,"volume":4718900},{"timestamp":1304688600,"date":"2011-05-06","index":9271,"close":79.31,"high":80.04,"low":78.97,"open":79.14,"volume":4565800},{"timestamp":1304947800,"date":"2011-05-09","index":9272,"close":79.64,"high":80.15,"low":79.15,"open":79.31,"volume":3137600},{"timestamp":1305034200,"date":"2011-05-10","index":9273,"close":79.95,"high":80.42,"low":79.76,"open":79.76,"volume":3852400},{"timestamp":1305120600,"date":"2011-05-11","index":9274,"close":79.08,"high":79.8,"low":78.73,"open":79.64,"volume":3853700}]},{"date":"2011-01-26","estimated":1.11,"reported":1.11,"pre":[{"timestamp":1294669800,"date":"2011-01-10","index":9190,"close":69.09,"high":69.66,"low":68.35,"open":69.42,"volume":4397400},{"timestamp":1294756200,"date":"2011-01-11","index":9191,"close":68.96,"high":69.88,"low":68.67,"open":69.47,"volume":4443600},{"timestamp":1294842600,"date":"2011-01-12","index":9192,"close":70.15,"high":70.49,"low":69.51,"open":69.6,"volume":5935800},{"timestamp":1294929000,"date":"2011-01-13","index":9193,"close":69.83,"high":70.5,"low":69.62,"open":70.29,"volume":4040100},{"timestamp":1295015400,"date":"2011-01-14","index":9194,"close":70.07,"high":70.2,"low":69.39,"open":69.55,"volume":4551500},{"timestamp":1295361000,"date":"2011-01-18","index":9195,"close":72.47,"high":72.57,"low":70.23,"open":70.86,"volume":9630700},{"timestamp":1295447400,"date":"2011-01-19","index":9196,"close":71.73,"high":72.99,"low":71.18,"open":72.68,"volume":8590500},{"timestamp":1295533800,"date":"2011-01-20","index":9197,"close":71.12,"high":71.96,"low":70.36,"open":71.35,"volume":6909400},{"timestamp":1295620200,"date":"2011-01-21","index":9198,"close":71.68,"high":72.22,"low":71.34,"open":71.91,"volume":4441200},{"timestamp":1295879400,"date":"2011-01-24","index":9199,"close":72.73,"high":72.82,"low":71.51,"open":71.52,"volume":5497100},{"timestamp":1295965800,"date":"2011-01-25","index":9200,"close":72.24,"high":72.73,"low":71.31,"open":72.49,"volume":5186700}],"post":[{"timestamp":1296052200,"date":"2011-01-26","index":9201,"close":70.02,"high":70.48,"low":69.11,"open":69.99,"volume":13111000},{"timestamp":1296138600,"date":"2011-01-27","index":9202,"close":70.56,"high":71,"low":70,"open":70.01,"volume":5743600},{"timestamp":1296225000,"date":"2011-01-28","index":9203,"close":69.23,"high":70.95,"low":69,"open":70.8,"volume":5376400},{"timestamp":1296484200,"date":"2011-01-31","index":9204,"close":69.48,"high":69.96,"low":69.12,"open":69.26,"volume":4559800},{"timestamp":1296570600,"date":"2011-02-01","index":9205,"close":70.29,"high":70.5,"low":69.6,"open":70,"volume":4780400},{"timestamp":1296657000,"date":"2011-02-02","index":9206,"close":71,"high":71.19,"low":69.8,"open":69.83,"volume":4249100},{"timestamp":1296743400,"date":"2011-02-03","index":9207,"close":70.98,"high":71.38,"low":70.62,"open":71,"volume":5092000},{"timestamp":1296829800,"date":"2011-02-04","index":9208,"close":71.38,"high":71.64,"low":70.68,"open":70.9,"volume":4079200},{"timestamp":1297089000,"date":"2011-02-07","index":9209,"close":71.93,"high":72.11,"low":71.15,"open":71.43,"volume":4153200},{"timestamp":1297175400,"date":"2011-02-08","index":9210,"close":72.71,"high":72.82,"low":72.02,"open":72.17,"volume":4083900},{"timestamp":1297261800,"date":"2011-02-09","index":9211,"close":72.63,"high":72.71,"low":72,"open":72.39,"volume":4565700}]},{"date":"2010-10-20","estimated":1.06,"reported":1.12,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":9123,"close":68.6,"high":68.98,"low":67.02,"open":67.02,"volume":7517800},{"timestamp":1286371800,"date":"2010-10-06","index":9124,"close":68.58,"high":69.39,"low":68.41,"open":68.61,"volume":4718400},{"timestamp":1286458200,"date":"2010-10-07","index":9125,"close":68.46,"high":69.14,"low":67.8,"open":68.97,"volume":5501400},{"timestamp":1286544600,"date":"2010-10-08","index":9126,"close":69.23,"high":69.71,"low":68.15,"open":68.47,"volume":3335700},{"timestamp":1286803800,"date":"2010-10-11","index":9127,"close":69.99,"high":70.25,"low":69.23,"open":69.51,"volume":3469400},{"timestamp":1286890200,"date":"2010-10-12","index":9128,"close":70.22,"high":70.6,"low":68.91,"open":70.16,"volume":4381600},{"timestamp":1286976600,"date":"2010-10-13","index":9129,"close":71.47,"high":72.17,"low":70.66,"open":70.73,"volume":6038900},{"timestamp":1287063000,"date":"2010-10-14","index":9130,"close":71.36,"high":72,"low":70.85,"open":71.73,"volume":3841500},{"timestamp":1287149400,"date":"2010-10-15","index":9131,"close":70.11,"high":71.9,"low":70.05,"open":71.85,"volume":5641300},{"timestamp":1287408600,"date":"2010-10-18","index":9132,"close":70.23,"high":71.05,"low":70.03,"open":70.19,"volume":4818500},{"timestamp":1287495000,"date":"2010-10-19","index":9133,"close":69.05,"high":69.96,"low":68.35,"open":69.57,"volume":4493400}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":9134,"close":71.36,"high":71.94,"low":69.57,"open":70,"volume":8067700},{"timestamp":1287667800,"date":"2010-10-21","index":9135,"close":71.5,"high":71.88,"low":70.57,"open":71.61,"volume":4622700},{"timestamp":1287754200,"date":"2010-10-22","index":9136,"close":71.26,"high":71.63,"low":70.61,"open":71.38,"volume":3062400},{"timestamp":1288013400,"date":"2010-10-25","index":9137,"close":71.66,"high":72.49,"low":71.47,"open":71.68,"volume":4802900},{"timestamp":1288099800,"date":"2010-10-26","index":9138,"close":71.3,"high":71.65,"low":70.73,"open":71.1,"volume":3544500},{"timestamp":1288186200,"date":"2010-10-27","index":9139,"close":70.86,"high":71.11,"low":69.71,"open":70.87,"volume":3808200},{"timestamp":1288272600,"date":"2010-10-28","index":9140,"close":71.27,"high":71.79,"low":70.35,"open":71.3,"volume":4119800},{"timestamp":1288359000,"date":"2010-10-29","index":9141,"close":70.64,"high":71.46,"low":70.36,"open":71.15,"volume":3192300},{"timestamp":1288618200,"date":"2010-11-01","index":9142,"close":70.48,"high":71.89,"low":69.91,"open":70.71,"volume":3321400},{"timestamp":1288704600,"date":"2010-11-02","index":9143,"close":69.78,"high":70.98,"low":68.8,"open":70.85,"volume":6339800},{"timestamp":1288791000,"date":"2010-11-03","index":9144,"close":68.94,"high":69.73,"low":68.04,"open":69.66,"volume":4670800}]},{"date":"2010-07-28","estimated":1.01,"reported":1.06,"pre":[{"timestamp":1279027800,"date":"2010-07-13","index":9064,"close":64.43,"high":65.36,"low":64.18,"open":65.15,"volume":6208300},{"timestamp":1279114200,"date":"2010-07-14","index":9065,"close":64.75,"high":65.39,"low":64.05,"open":64.29,"volume":3822500},{"timestamp":1279200600,"date":"2010-07-15","index":9066,"close":64.37,"high":65.78,"low":63.36,"open":65.65,"volume":8068800},{"timestamp":1279287000,"date":"2010-07-16","index":9067,"close":61.9,"high":64.26,"low":61.68,"open":63.96,"volume":7016400},{"timestamp":1279546200,"date":"2010-07-19","index":9068,"close":63.18,"high":63.36,"low":62.04,"open":62.72,"volume":5031500},{"timestamp":1279632600,"date":"2010-07-20","index":9069,"close":63.88,"high":64,"low":61.83,"open":62.26,"volume":5068600},{"timestamp":1279719000,"date":"2010-07-21","index":9070,"close":63.18,"high":64.81,"low":62.67,"open":64.4,"volume":4459500},{"timestamp":1279805400,"date":"2010-07-22","index":9071,"close":66.6,"high":67.11,"low":64.02,"open":64.02,"volume":7572300},{"timestamp":1279891800,"date":"2010-07-23","index":9072,"close":67.93,"high":68.17,"low":66.36,"open":66.49,"volume":5023400},{"timestamp":1280151000,"date":"2010-07-26","index":9073,"close":68.85,"high":68.99,"low":68,"open":68.15,"volume":5836600},{"timestamp":1280237400,"date":"2010-07-27","index":9074,"close":68.62,"high":69.75,"low":68.4,"open":69.25,"volume":5686800}],"post":[{"timestamp":1280323800,"date":"2010-07-28","index":9075,"close":67.32,"high":68,"low":66.9,"open":67.62,"volume":5540700},{"timestamp":1280410200,"date":"2010-07-29","index":9076,"close":67.22,"high":68.53,"low":66.69,"open":67.85,"volume":4458600},{"timestamp":1280496600,"date":"2010-07-30","index":9077,"close":68.14,"high":68.38,"low":66.47,"open":66.61,"volume":6022000},{"timestamp":1280755800,"date":"2010-08-02","index":9078,"close":69.69,"high":69.93,"low":68.5,"open":69.01,"volume":5430800},{"timestamp":1280842200,"date":"2010-08-03","index":9079,"close":69.54,"high":70,"low":68.93,"open":69.31,"volume":3773400},{"timestamp":1280928600,"date":"2010-08-04","index":9080,"close":69.25,"high":69.93,"low":69.16,"open":69.42,"volume":3860000},{"timestamp":1281015000,"date":"2010-08-05","index":9081,"close":68.71,"high":69.25,"low":68.33,"open":68.73,"volume":4312900},{"timestamp":1281101400,"date":"2010-08-06","index":9082,"close":68.7,"high":68.72,"low":67.36,"open":68.03,"volume":4498800},{"timestamp":1281360600,"date":"2010-08-09","index":9083,"close":68.99,"high":69.47,"low":68.45,"open":69.17,"volume":2904300},{"timestamp":1281447000,"date":"2010-08-10","index":9084,"close":68.62,"high":68.97,"low":67.54,"open":68.29,"volume":4126200},{"timestamp":1281533400,"date":"2010-08-11","index":9085,"close":65.6,"high":67.26,"low":64.92,"open":67.18,"volume":5230700}]},{"date":"2010-04-21","estimated":0.63,"reported":0.7,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":8996,"close":72.36,"high":73.18,"low":71.77,"open":71.84,"volume":5193800},{"timestamp":1270647000,"date":"2010-04-07","index":8997,"close":72.1,"high":72.52,"low":71.47,"open":72.16,"volume":6717200},{"timestamp":1270733400,"date":"2010-04-08","index":8998,"close":72.28,"high":72.46,"low":71.21,"open":71.89,"volume":3741500},{"timestamp":1270819800,"date":"2010-04-09","index":8999,"close":72.42,"high":72.66,"low":71.81,"open":72.26,"volume":3345700},{"timestamp":1271079000,"date":"2010-04-12","index":9000,"close":71.92,"high":72.57,"low":71.8,"open":72.15,"volume":3666100},{"timestamp":1271165400,"date":"2010-04-13","index":9001,"close":71.19,"high":71.69,"low":70.5,"open":71.54,"volume":5079300},{"timestamp":1271251800,"date":"2010-04-14","index":9002,"close":71.7,"high":71.76,"low":70.81,"open":70.83,"volume":3495900},{"timestamp":1271338200,"date":"2010-04-15","index":9003,"close":72.09,"high":72.61,"low":71.34,"open":71.34,"volume":2943700},{"timestamp":1271424600,"date":"2010-04-16","index":9004,"close":70.79,"high":72.1,"low":69.88,"open":72.1,"volume":8071300},{"timestamp":1271683800,"date":"2010-04-19","index":9005,"close":70.96,"high":71.28,"low":70.16,"open":70.27,"volume":4203100},{"timestamp":1271770200,"date":"2010-04-20","index":9006,"close":71.41,"high":71.98,"low":70.95,"open":71.54,"volume":4759600}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":9007,"close":74.16,"high":74.65,"low":71.51,"open":71.51,"volume":12035700},{"timestamp":1271943000,"date":"2010-04-22","index":9008,"close":75.59,"high":76,"low":73.68,"open":74.46,"volume":9088900},{"timestamp":1272029400,"date":"2010-04-23","index":9009,"close":75.13,"high":75.68,"low":74.55,"open":75.04,"volume":5198200},{"timestamp":1272288600,"date":"2010-04-26","index":9010,"close":74.34,"high":75.29,"low":74.14,"open":74.58,"volume":4023900},{"timestamp":1272375000,"date":"2010-04-27","index":9011,"close":72.48,"high":74.93,"low":72.23,"open":74.65,"volume":6048300},{"timestamp":1272461400,"date":"2010-04-28","index":9012,"close":72.37,"high":72.99,"low":71.34,"open":72.95,"volume":5699500},{"timestamp":1272547800,"date":"2010-04-29","index":9013,"close":73.79,"high":74,"low":72.67,"open":73,"volume":5202000},{"timestamp":1272634200,"date":"2010-04-30","index":9014,"close":72.43,"high":74.48,"low":72.26,"open":73.8,"volume":5600900},{"timestamp":1272893400,"date":"2010-05-03","index":9015,"close":74.39,"high":74.7,"low":72.46,"open":72.62,"volume":5407700},{"timestamp":1272979800,"date":"2010-05-04","index":9016,"close":72.79,"high":73.45,"low":72.23,"open":73.31,"volume":6229300},{"timestamp":1273066200,"date":"2010-05-05","index":9017,"close":71,"high":72.04,"low":70.44,"open":71.9,"volume":5509200}]},{"date":"2010-01-27","estimated":1.36,"reported":1.77,"pre":[{"timestamp":1263220200,"date":"2010-01-11","index":8938,"close":60.87,"high":62.09,"low":60.51,"open":61.95,"volume":5624900},{"timestamp":1263306600,"date":"2010-01-12","index":8939,"close":60.43,"high":61.2,"low":59.91,"open":60.07,"volume":5273800},{"timestamp":1263393000,"date":"2010-01-13","index":8940,"close":61.16,"high":61.7,"low":60.35,"open":60.61,"volume":4950400},{"timestamp":1263479400,"date":"2010-01-14","index":8941,"close":61.56,"high":61.62,"low":60.78,"open":61.03,"volume":3000400},{"timestamp":1263565800,"date":"2010-01-15","index":8942,"close":60.82,"high":61.56,"low":60.21,"open":61.53,"volume":5067300},{"timestamp":1263911400,"date":"2010-01-19","index":8943,"close":60.65,"high":61.01,"low":59.96,"open":60.6,"volume":5427100},{"timestamp":1263997800,"date":"2010-01-20","index":8944,"close":60.2,"high":60.57,"low":58.53,"open":60.33,"volume":5374100},{"timestamp":1264084200,"date":"2010-01-21","index":8945,"close":59.2,"high":61.26,"low":58.9,"open":60.3,"volume":5401300},{"timestamp":1264170600,"date":"2010-01-22","index":8946,"close":57.77,"high":59.17,"low":57.7,"open":58.62,"volume":4743300},{"timestamp":1264429800,"date":"2010-01-25","index":8947,"close":57.78,"high":58.75,"low":57.5,"open":58.35,"volume":3489900},{"timestamp":1264516200,"date":"2010-01-26","index":8948,"close":57.71,"high":58.5,"low":57.23,"open":57.54,"volume":4552000}],"post":[{"timestamp":1264602600,"date":"2010-01-27","index":8949,"close":61.93,"high":62.08,"low":58.83,"open":58.84,"volume":14758500},{"timestamp":1264689000,"date":"2010-01-28","index":8950,"close":62.56,"high":62.95,"low":61.31,"open":62.15,"volume":8862500},{"timestamp":1264775400,"date":"2010-01-29","index":8951,"close":60.6,"high":63.4,"low":60.32,"open":62.8,"volume":8725400},{"timestamp":1265034600,"date":"2010-02-01","index":8952,"close":61.7,"high":61.86,"low":60.72,"open":60.74,"volume":5919900},{"timestamp":1265121000,"date":"2010-02-02","index":8953,"close":61.94,"high":62,"low":61,"open":61.29,"volume":7862300},{"timestamp":1265207400,"date":"2010-02-03","index":8954,"close":61.46,"high":61.8,"low":60.85,"open":61.52,"volume":5480600},{"timestamp":1265293800,"date":"2010-02-04","index":8955,"close":59.32,"high":61.17,"low":59.25,"open":60.95,"volume":7490700},{"timestamp":1265380200,"date":"2010-02-05","index":8956,"close":58.4,"high":59.74,"low":57.14,"open":59.21,"volume":9675700},{"timestamp":1265639400,"date":"2010-02-08","index":8957,"close":57.89,"high":58.97,"low":57.78,"open":58.33,"volume":4724500},{"timestamp":1265725800,"date":"2010-02-09","index":8958,"close":59.74,"high":60.43,"low":58.39,"open":58.62,"volume":8250900},{"timestamp":1265812200,"date":"2010-02-10","index":8959,"close":59.54,"high":60.05,"low":58.94,"open":59.71,"volume":4237100}]},{"date":"2009-10-21","estimated":-2.12,"reported":-2.22,"pre":[{"timestamp":1254835800,"date":"2009-10-06","index":8872,"close":52.29,"high":52.57,"low":51.15,"open":51.54,"volume":6244300},{"timestamp":1254922200,"date":"2009-10-07","index":8873,"close":51.79,"high":52.25,"low":51.25,"open":52.18,"volume":3659300},{"timestamp":1255008600,"date":"2009-10-08","index":8874,"close":52.3,"high":52.6,"low":51.86,"open":52.3,"volume":3190600},{"timestamp":1255095000,"date":"2009-10-09","index":8875,"close":52.69,"high":52.75,"low":51.96,"open":52.49,"volume":2589700},{"timestamp":1255354200,"date":"2009-10-12","index":8876,"close":51.66,"high":52.73,"low":51.38,"open":52.66,"volume":3974100},{"timestamp":1255440600,"date":"2009-10-13","index":8877,"close":51.9,"high":51.98,"low":51.36,"open":51.64,"volume":3023600},{"timestamp":1255527000,"date":"2009-10-14","index":8878,"close":52.51,"high":52.55,"low":51.57,"open":52.31,"volume":4646100},{"timestamp":1255613400,"date":"2009-10-15","index":8879,"close":51.76,"high":52.53,"low":50.94,"open":52.03,"volume":5684300},{"timestamp":1255699800,"date":"2009-10-16","index":8880,"close":53.19,"high":53.72,"low":50.85,"open":51.19,"volume":7431400},{"timestamp":1255959000,"date":"2009-10-19","index":8881,"close":53.45,"high":53.75,"low":52.59,"open":53.32,"volume":3841200},{"timestamp":1256045400,"date":"2009-10-20","index":8882,"close":51.89,"high":52.3,"low":51.07,"open":51.71,"volume":8189400}],"post":[{"timestamp":1256131800,"date":"2009-10-21","index":8883,"close":50.63,"high":52,"low":50.5,"open":51.07,"volume":8115500},{"timestamp":1256218200,"date":"2009-10-22","index":8884,"close":51.07,"high":51.23,"low":49.75,"open":50.33,"volume":6375000},{"timestamp":1256304600,"date":"2009-10-23","index":8885,"close":49.89,"high":51.06,"low":49.5,"open":51.06,"volume":5856700},{"timestamp":1256563800,"date":"2009-10-26","index":8886,"close":48.29,"high":49.98,"low":48,"open":49.85,"volume":7427700},{"timestamp":1256650200,"date":"2009-10-27","index":8887,"close":47.75,"high":48.53,"low":47.55,"open":48.3,"volume":7044700},{"timestamp":1256736600,"date":"2009-10-28","index":8888,"close":47.22,"high":47.8,"low":47.18,"open":47.72,"volume":6909800},{"timestamp":1256823000,"date":"2009-10-29","index":8889,"close":48.81,"high":49.13,"low":47.81,"open":48.31,"volume":8301100},{"timestamp":1256909400,"date":"2009-10-30","index":8890,"close":47.8,"high":48.81,"low":47.66,"open":48.7,"volume":8702600},{"timestamp":1257172200,"date":"2009-11-02","index":8891,"close":48.27,"high":48.41,"low":47.33,"open":47.82,"volume":5932500},{"timestamp":1257258600,"date":"2009-11-03","index":8892,"close":48.1,"high":48.35,"low":47.46,"open":48.17,"volume":4899700},{"timestamp":1257345000,"date":"2009-11-04","index":8893,"close":48.07,"high":48.9,"low":47.8,"open":48.28,"volume":5082000}]},{"date":"2009-07-22","estimated":1.21,"reported":1.41,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":8808,"close":39.04,"high":40.69,"low":38.94,"open":40.5,"volume":7701600},{"timestamp":1247059800,"date":"2009-07-08","index":8809,"close":39.55,"high":39.83,"low":38.92,"open":39.12,"volume":8800400},{"timestamp":1247146200,"date":"2009-07-09","index":8810,"close":39.3,"high":40,"low":39.02,"open":39.75,"volume":5432600},{"timestamp":1247232600,"date":"2009-07-10","index":8811,"close":39.65,"high":39.71,"low":38.92,"open":39.2,"volume":5833500},{"timestamp":1247491800,"date":"2009-07-13","index":8812,"close":40.44,"high":40.83,"low":39.26,"open":39.68,"volume":6549000},{"timestamp":1247578200,"date":"2009-07-14","index":8813,"close":40.41,"high":40.9,"low":40.11,"open":40.39,"volume":5748500},{"timestamp":1247664600,"date":"2009-07-15","index":8814,"close":41.36,"high":41.46,"low":40.51,"open":40.77,"volume":7867100},{"timestamp":1247751000,"date":"2009-07-16","index":8815,"close":42.05,"high":42.22,"low":41.01,"open":41.01,"volume":5356800},{"timestamp":1247837400,"date":"2009-07-17","index":8816,"close":41.36,"high":42.4,"low":41.1,"open":42.25,"volume":5691600},{"timestamp":1248096600,"date":"2009-07-20","index":8817,"close":42.2,"high":42.26,"low":41.16,"open":41.71,"volume":5535200},{"timestamp":1248183000,"date":"2009-07-21","index":8818,"close":43.02,"high":43.71,"low":42.5,"open":42.82,"volume":9161800}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":8819,"close":42,"high":43.46,"low":41.95,"open":42.4,"volume":12052300},{"timestamp":1248355800,"date":"2009-07-23","index":8820,"close":41.95,"high":42.19,"low":40.78,"open":42,"volume":13617700},{"timestamp":1248442200,"date":"2009-07-24","index":8821,"close":42.37,"high":42.49,"low":41.72,"open":41.95,"volume":5068000},{"timestamp":1248701400,"date":"2009-07-27","index":8822,"close":42.24,"high":42.37,"low":41.43,"open":42,"volume":5671700},{"timestamp":1248787800,"date":"2009-07-28","index":8823,"close":43.25,"high":43.35,"low":41.8,"open":41.99,"volume":7831200},{"timestamp":1248874200,"date":"2009-07-29","index":8824,"close":43.37,"high":43.5,"low":42.64,"open":43,"volume":5078100},{"timestamp":1248960600,"date":"2009-07-30","index":8825,"close":43.24,"high":44.5,"low":43.13,"open":43.94,"volume":8279800},{"timestamp":1249047000,"date":"2009-07-31","index":8826,"close":42.91,"high":43.49,"low":42.8,"open":43.32,"volume":6029200},{"timestamp":1249306200,"date":"2009-08-03","index":8827,"close":43.79,"high":44.02,"low":42.51,"open":43.18,"volume":6064800},{"timestamp":1249392600,"date":"2009-08-04","index":8828,"close":44.16,"high":44.44,"low":43.35,"open":43.64,"volume":5964600},{"timestamp":1249479000,"date":"2009-08-05","index":8829,"close":44.03,"high":44.21,"low":43.4,"open":43.63,"volume":7129800}]},{"date":"2009-04-22","estimated":0.91,"reported":0.87,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":8745,"close":38.16,"high":38.22,"low":36.54,"open":37.48,"volume":7390300},{"timestamp":1239111000,"date":"2009-04-07","index":8746,"close":36.64,"high":37.69,"low":36.51,"open":37.51,"volume":6015900},{"timestamp":1239197400,"date":"2009-04-08","index":8747,"close":36.87,"high":37.16,"low":36.24,"open":36.5,"volume":4477300},{"timestamp":1239283800,"date":"2009-04-09","index":8748,"close":39.15,"high":39.18,"low":37.68,"open":37.68,"volume":9065400},{"timestamp":1239629400,"date":"2009-04-13","index":8749,"close":37.15,"high":37.48,"low":35.81,"open":36.97,"volume":9531300},{"timestamp":1239715800,"date":"2009-04-14","index":8750,"close":37.04,"high":37.5,"low":36.3,"open":36.51,"volume":5845300},{"timestamp":1239802200,"date":"2009-04-15","index":8751,"close":37.57,"high":38.04,"low":36.61,"open":36.63,"volume":5452200},{"timestamp":1239888600,"date":"2009-04-16","index":8752,"close":38.39,"high":38.75,"low":37,"open":37.62,"volume":6423900},{"timestamp":1239975000,"date":"2009-04-17","index":8753,"close":38.32,"high":38.78,"low":38.18,"open":38.55,"volume":6152300},{"timestamp":1240234200,"date":"2009-04-20","index":8754,"close":36.48,"high":37.86,"low":36.36,"open":37.65,"volume":7017000},{"timestamp":1240320600,"date":"2009-04-21","index":8755,"close":36.65,"high":36.66,"low":35.94,"open":36.66,"volume":7352500}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":8756,"close":37.3,"high":38.32,"low":36.54,"open":37.85,"volume":11626000},{"timestamp":1240493400,"date":"2009-04-23","index":8757,"close":37.93,"high":38.12,"low":36.6,"open":37.29,"volume":6400400},{"timestamp":1240579800,"date":"2009-04-24","index":8758,"close":38.72,"high":39.01,"low":37.75,"open":38.1,"volume":8351000},{"timestamp":1240839000,"date":"2009-04-27","index":8759,"close":39.47,"high":39.85,"low":37.72,"open":37.99,"volume":8546500},{"timestamp":1240925400,"date":"2009-04-28","index":8760,"close":38.85,"high":39.42,"low":38.32,"open":39.11,"volume":6627200},{"timestamp":1241011800,"date":"2009-04-29","index":8761,"close":40.55,"high":40.73,"low":39.02,"open":39.09,"volume":7775900},{"timestamp":1241098200,"date":"2009-04-30","index":8762,"close":40.05,"high":41.74,"low":39.9,"open":41.07,"volume":7028100},{"timestamp":1241184600,"date":"2009-05-01","index":8763,"close":41.21,"high":41.37,"low":40.09,"open":40.31,"volume":5508800},{"timestamp":1241443800,"date":"2009-05-04","index":8764,"close":42.18,"high":42.18,"low":41.51,"open":41.9,"volume":5269800},{"timestamp":1241530200,"date":"2009-05-05","index":8765,"close":43.15,"high":43.25,"low":41.92,"open":41.92,"volume":7683900},{"timestamp":1241616600,"date":"2009-05-06","index":8766,"close":44.2,"high":44.21,"low":43.08,"open":43.3,"volume":7930300}]},{"date":"2009-01-28","estimated":0.78,"reported":-0.08,"pre":[{"timestamp":1231770600,"date":"2009-01-12","index":8687,"close":43.74,"high":44.45,"low":43.19,"open":44.28,"volume":4989200},{"timestamp":1231857000,"date":"2009-01-13","index":8688,"close":42.46,"high":43.62,"low":41.8,"open":43.38,"volume":6359400},{"timestamp":1231943400,"date":"2009-01-14","index":8689,"close":41.2,"high":41.98,"low":40.87,"open":41.88,"volume":7354900},{"timestamp":1232029800,"date":"2009-01-15","index":8690,"close":40.96,"high":41.6,"low":39.51,"open":41.07,"volume":8464900},{"timestamp":1232116200,"date":"2009-01-16","index":8691,"close":42.46,"high":43.05,"low":41.04,"open":41.45,"volume":9310800},{"timestamp":1232461800,"date":"2009-01-20","index":8692,"close":40.36,"high":42.74,"low":40.2,"open":42.08,"volume":9636800},{"timestamp":1232548200,"date":"2009-01-21","index":8693,"close":42.27,"high":42.4,"low":40,"open":40.75,"volume":6933100},{"timestamp":1232634600,"date":"2009-01-22","index":8694,"close":42.26,"high":42.75,"low":41.17,"open":41.73,"volume":6590800},{"timestamp":1232721000,"date":"2009-01-23","index":8695,"close":41.98,"high":42.84,"low":40.91,"open":40.91,"volume":5755600},{"timestamp":1232980200,"date":"2009-01-26","index":8696,"close":43.01,"high":43.77,"low":42.06,"open":42.46,"volume":4659200},{"timestamp":1233066600,"date":"2009-01-27","index":8697,"close":43.22,"high":43.96,"low":42.88,"open":43.29,"volume":5218900}],"post":[{"timestamp":1233153000,"date":"2009-01-28","index":8698,"close":43.24,"high":44.4,"low":42.76,"open":43.47,"volume":8071100},{"timestamp":1233239400,"date":"2009-01-29","index":8699,"close":40.71,"high":42.76,"low":40.37,"open":42.76,"volume":8446500},{"timestamp":1233325800,"date":"2009-01-30","index":8700,"close":42.31,"high":42.49,"low":40.63,"open":40.76,"volume":9098000},{"timestamp":1233585000,"date":"2009-02-02","index":8701,"close":40.8,"high":41.73,"low":40.11,"open":41.73,"volume":8107400},{"timestamp":1233671400,"date":"2009-02-03","index":8702,"close":42.09,"high":42.43,"low":40.76,"open":41.45,"volume":7220800},{"timestamp":1233757800,"date":"2009-02-04","index":8703,"close":41.97,"high":42.97,"low":41.69,"open":42.12,"volume":6729000},{"timestamp":1233844200,"date":"2009-02-05","index":8704,"close":42.72,"high":43.11,"low":40.62,"open":41.75,"volume":9021100},{"timestamp":1233930600,"date":"2009-02-06","index":8705,"close":42.92,"high":43.67,"low":42.25,"open":42.52,"volume":6334200},{"timestamp":1234189800,"date":"2009-02-09","index":8706,"close":42.8,"high":43.42,"low":42.44,"open":42.8,"volume":5088300},{"timestamp":1234276200,"date":"2009-02-10","index":8707,"close":40.21,"high":42.23,"low":40.02,"open":41.29,"volume":9999200},{"timestamp":1234362600,"date":"2009-02-11","index":8708,"close":40.33,"high":40.76,"low":39.86,"open":40.51,"volume":6519300}]},{"date":"2008-10-22","estimated":0.98,"reported":0.94,"pre":[{"timestamp":1223386200,"date":"2008-10-07","index":8621,"close":49.28,"high":52.56,"low":48.71,"open":51.79,"volume":10927800},{"timestamp":1223472600,"date":"2008-10-08","index":8622,"close":47.7,"high":50,"low":47.18,"open":48.41,"volume":11889300},{"timestamp":1223559000,"date":"2008-10-09","index":8623,"close":44.41,"high":48.94,"low":44.41,"open":47.83,"volume":12239000},{"timestamp":1223645400,"date":"2008-10-10","index":8624,"close":41.8,"high":44.25,"low":40,"open":40.13,"volume":20325600},{"timestamp":1223904600,"date":"2008-10-13","index":8625,"close":47.08,"high":47.31,"low":42.5,"open":43.57,"volume":14290600},{"timestamp":1223991000,"date":"2008-10-14","index":8626,"close":45.07,"high":49.47,"low":43.61,"open":48.63,"volume":12493900},{"timestamp":1224077400,"date":"2008-10-15","index":8627,"close":42.33,"high":45.48,"low":41.54,"open":44.18,"volume":10146800},{"timestamp":1224163800,"date":"2008-10-16","index":8628,"close":44.79,"high":45,"low":39.99,"open":42.64,"volume":11752000},{"timestamp":1224250200,"date":"2008-10-17","index":8629,"close":44.55,"high":46.82,"low":43.21,"open":43.95,"volume":10045100},{"timestamp":1224509400,"date":"2008-10-20","index":8630,"close":46.71,"high":46.77,"low":43.72,"open":44.74,"volume":7809200},{"timestamp":1224595800,"date":"2008-10-21","index":8631,"close":46.4,"high":47.69,"low":45.53,"open":46.32,"volume":7357000}],"post":[{"timestamp":1224682200,"date":"2008-10-22","index":8632,"close":42.91,"high":44.9,"low":41.8,"open":44.16,"volume":10096700},{"timestamp":1224768600,"date":"2008-10-23","index":8633,"close":46.52,"high":46.81,"low":42.81,"open":43.2,"volume":13971200},{"timestamp":1224855000,"date":"2008-10-24","index":8634,"close":45.24,"high":47.24,"low":41.75,"open":42.5,"volume":9792200},{"timestamp":1225114200,"date":"2008-10-27","index":8635,"close":42.36,"high":46.13,"low":42.26,"open":45.7,"volume":9236200},{"timestamp":1225200600,"date":"2008-10-28","index":8636,"close":48.91,"high":49.05,"low":43.63,"open":46.45,"volume":14396800},{"timestamp":1225287000,"date":"2008-10-29","index":8637,"close":49.8,"high":52.82,"low":48.81,"open":48.81,"volume":12835700},{"timestamp":1225373400,"date":"2008-10-30","index":8638,"close":50.7,"high":52.8,"low":48.58,"open":52.28,"volume":9559100},{"timestamp":1225459800,"date":"2008-10-31","index":8639,"close":52.42,"high":52.61,"low":49.28,"open":50.62,"volume":8419400},{"timestamp":1225722600,"date":"2008-11-03","index":8640,"close":52.85,"high":53.18,"low":50.82,"open":51.9,"volume":8412300},{"timestamp":1225809000,"date":"2008-11-04","index":8641,"close":53.62,"high":54.65,"low":52.72,"open":54.41,"volume":9284500},{"timestamp":1225895400,"date":"2008-11-05","index":8642,"close":49.55,"high":52.59,"low":49,"open":52.5,"volume":10002100}]},{"date":"2008-07-23","estimated":1.23,"reported":1.16,"pre":[{"timestamp":1215523800,"date":"2008-07-08","index":8557,"close":65.92,"high":66,"low":64.21,"open":64.43,"volume":6689800},{"timestamp":1215610200,"date":"2008-07-09","index":8558,"close":65.59,"high":67.23,"low":65.32,"open":66.06,"volume":9614900},{"timestamp":1215696600,"date":"2008-07-10","index":8559,"close":65.99,"high":66.5,"low":65.01,"open":65.95,"volume":7304100},{"timestamp":1215783000,"date":"2008-07-11","index":8560,"close":63.28,"high":65.35,"low":62.86,"open":65.35,"volume":9787400},{"timestamp":1216042200,"date":"2008-07-14","index":8561,"close":63.19,"high":64.4,"low":62.63,"open":64.4,"volume":5545500},{"timestamp":1216128600,"date":"2008-07-15","index":8562,"close":63.88,"high":64.36,"low":62.02,"open":62.06,"volume":7925200},{"timestamp":1216215000,"date":"2008-07-16","index":8563,"close":65.58,"high":65.68,"low":63.5,"open":63.91,"volume":5644100},{"timestamp":1216301400,"date":"2008-07-17","index":8564,"close":66.92,"high":67.22,"low":65.05,"open":66.05,"volume":7105200},{"timestamp":1216387800,"date":"2008-07-18","index":8565,"close":68.14,"high":68.34,"low":66.54,"open":67.11,"volume":8452100},{"timestamp":1216647000,"date":"2008-07-21","index":8566,"close":68.24,"high":68.91,"low":67.3,"open":68.5,"volume":5025700},{"timestamp":1216733400,"date":"2008-07-22","index":8567,"close":69.26,"high":69.5,"low":67.76,"open":68.58,"volume":6168500}],"post":[{"timestamp":1216819800,"date":"2008-07-23","index":8568,"close":66.72,"high":68.01,"low":65.62,"open":67.32,"volume":11043900},{"timestamp":1216906200,"date":"2008-07-24","index":8569,"close":62.53,"high":66.09,"low":62.05,"open":65.6,"volume":14072900},{"timestamp":1216992600,"date":"2008-07-25","index":8570,"close":63.83,"high":64.14,"low":62.34,"open":63,"volume":9167400},{"timestamp":1217251800,"date":"2008-07-28","index":8571,"close":62.34,"high":64.06,"low":62.26,"open":63.82,"volume":6253100},{"timestamp":1217338200,"date":"2008-07-29","index":8572,"close":63.21,"high":63.5,"low":62.32,"open":62.64,"volume":5620700},{"timestamp":1217424600,"date":"2008-07-30","index":8573,"close":63.82,"high":63.93,"low":63,"open":63.59,"volume":6011000},{"timestamp":1217511000,"date":"2008-07-31","index":8574,"close":61.11,"high":63,"low":61.01,"open":63,"volume":10585300},{"timestamp":1217597400,"date":"2008-08-01","index":8575,"close":62.01,"high":62.28,"low":60.77,"open":61.39,"volume":7016800},{"timestamp":1217856600,"date":"2008-08-04","index":8576,"close":61.36,"high":62.33,"low":61.13,"open":62.08,"volume":6074500},{"timestamp":1217943000,"date":"2008-08-05","index":8577,"close":65.2,"high":65.68,"low":61.86,"open":61.87,"volume":8941000},{"timestamp":1218029400,"date":"2008-08-06","index":8578,"close":65.4,"high":66.02,"low":64,"open":64.9,"volume":6240000}]},{"date":"2008-04-23","estimated":1.35,"reported":1.61,"pre":[{"timestamp":1207661400,"date":"2008-04-08","index":8494,"close":75.02,"high":75.39,"low":74.04,"open":74.51,"volume":5597200},{"timestamp":1207747800,"date":"2008-04-09","index":8495,"close":78.6,"high":79.9,"low":76.31,"open":76.72,"volume":19513400},{"timestamp":1207834200,"date":"2008-04-10","index":8496,"close":78.43,"high":79.05,"low":77.79,"open":78.45,"volume":7873800},{"timestamp":1207920600,"date":"2008-04-11","index":8497,"close":76.86,"high":78.41,"low":76.72,"open":77.65,"volume":5427700},{"timestamp":1208179800,"date":"2008-04-14","index":8498,"close":77.22,"high":77.64,"low":76.67,"open":76.68,"volume":4926500},{"timestamp":1208266200,"date":"2008-04-15","index":8499,"close":75.7,"high":77.67,"low":75.6,"open":77.56,"volume":6337700},{"timestamp":1208352600,"date":"2008-04-16","index":8500,"close":76.67,"high":76.92,"low":75.64,"open":76.31,"volume":4895700},{"timestamp":1208439000,"date":"2008-04-17","index":8501,"close":76.91,"high":77.26,"low":76.4,"open":76.4,"volume":3466400},{"timestamp":1208525400,"date":"2008-04-18","index":8502,"close":78.66,"high":79.1,"low":77.5,"open":77.5,"volume":6742900},{"timestamp":1208784600,"date":"2008-04-21","index":8503,"close":79.09,"high":79.37,"low":78.17,"open":78.71,"volume":4744200},{"timestamp":1208871000,"date":"2008-04-22","index":8504,"close":78.56,"high":79.99,"low":77.75,"open":79.32,"volume":7615500}],"post":[{"timestamp":1208957400,"date":"2008-04-23","index":8505,"close":82.09,"high":83.36,"low":79.57,"open":80.65,"volume":15488400},{"timestamp":1209043800,"date":"2008-04-24","index":8506,"close":83,"high":83.37,"low":81.65,"open":82.49,"volume":5755200},{"timestamp":1209130200,"date":"2008-04-25","index":8507,"close":84.84,"high":85.25,"low":83.38,"open":83.38,"volume":8355000},{"timestamp":1209389400,"date":"2008-04-28","index":8508,"close":84.98,"high":85.64,"low":84.28,"open":85.01,"volume":5378900},{"timestamp":1209475800,"date":"2008-04-29","index":8509,"close":85.53,"high":86.45,"low":84.54,"open":84.54,"volume":4485300},{"timestamp":1209562200,"date":"2008-04-30","index":8510,"close":84.86,"high":86.18,"low":84.63,"open":85.83,"volume":5220600},{"timestamp":1209648600,"date":"2008-05-01","index":8511,"close":85.41,"high":85.48,"low":84.57,"open":84.86,"volume":5083200},{"timestamp":1209735000,"date":"2008-05-02","index":8512,"close":85.69,"high":86.5,"low":84.98,"open":86.32,"volume":3784500},{"timestamp":1209994200,"date":"2008-05-05","index":8513,"close":85.92,"high":86.07,"low":85,"open":85.32,"volume":3886400},{"timestamp":1210080600,"date":"2008-05-06","index":8514,"close":86.15,"high":86.21,"low":85.13,"open":85.59,"volume":5079200},{"timestamp":1210167000,"date":"2008-05-07","index":8515,"close":84.55,"high":86.1,"low":84.42,"open":86.03,"volume":5060300}]},{"date":"2008-01-30","estimated":1.32,"reported":1.35,"pre":[{"timestamp":1200321000,"date":"2008-01-14","index":8436,"close":81.67,"high":82.37,"low":80.15,"open":81.33,"volume":7732600},{"timestamp":1200407400,"date":"2008-01-15","index":8437,"close":77.86,"high":81.8,"low":76,"open":81.47,"volume":16467100},{"timestamp":1200493800,"date":"2008-01-16","index":8438,"close":79.87,"high":81.31,"low":76.5,"open":77.81,"volume":13292400},{"timestamp":1200580200,"date":"2008-01-17","index":8439,"close":79.52,"high":82.49,"low":79.02,"open":81.2,"volume":9303800},{"timestamp":1200666600,"date":"2008-01-18","index":8440,"close":78.4,"high":80.82,"low":77.76,"open":80.25,"volume":7686800},{"timestamp":1201012200,"date":"2008-01-22","index":8441,"close":77.6,"high":78.74,"low":74.4,"open":74.53,"volume":8503300},{"timestamp":1201098600,"date":"2008-01-23","index":8442,"close":76.57,"high":77.19,"low":74.12,"open":75.5,"volume":13028100},{"timestamp":1201185000,"date":"2008-01-24","index":8443,"close":77.62,"high":78.34,"low":76.48,"open":77.56,"volume":7449300},{"timestamp":1201271400,"date":"2008-01-25","index":8444,"close":77.03,"high":79.67,"low":76.97,"open":78.65,"volume":7849500},{"timestamp":1201530600,"date":"2008-01-28","index":8445,"close":77.6,"high":77.72,"low":76.48,"open":77.15,"volume":4864300},{"timestamp":1201617000,"date":"2008-01-29","index":8446,"close":80.96,"high":81.06,"low":78.27,"open":78.57,"volume":9025500}],"post":[{"timestamp":1201703400,"date":"2008-01-30","index":8447,"close":82.87,"high":84.87,"low":79.69,"open":79.7,"volume":11331100},{"timestamp":1201789800,"date":"2008-01-31","index":8448,"close":83.18,"high":83.84,"low":80.8,"open":81.78,"volume":7887700},{"timestamp":1201876200,"date":"2008-02-01","index":8449,"close":82.76,"high":83.99,"low":81.85,"open":83.37,"volume":6685900},{"timestamp":1202135400,"date":"2008-02-04","index":8450,"close":82.9,"high":83.36,"low":81.91,"open":82.78,"volume":3106300},{"timestamp":1202221800,"date":"2008-02-05","index":8451,"close":81.69,"high":82.78,"low":81.35,"open":81.61,"volume":4691600},{"timestamp":1202308200,"date":"2008-02-06","index":8452,"close":79.91,"high":81.95,"low":79.6,"open":81.9,"volume":5331700},{"timestamp":1202394600,"date":"2008-02-07","index":8453,"close":79.75,"high":80.24,"low":78.71,"open":78.71,"volume":6779000},{"timestamp":1202481000,"date":"2008-02-08","index":8454,"close":79.33,"high":80.14,"low":78.81,"open":79.48,"volume":4343300},{"timestamp":1202740200,"date":"2008-02-11","index":8455,"close":81.13,"high":81.39,"low":78.85,"open":79.46,"volume":4898200},{"timestamp":1202826600,"date":"2008-02-12","index":8456,"close":83.56,"high":84.53,"low":81.44,"open":81.8,"volume":7980000},{"timestamp":1202913000,"date":"2008-02-13","index":8457,"close":85.48,"high":85.63,"low":84.01,"open":84.35,"volume":6405000}]},{"date":"2007-10-24","estimated":1.24,"reported":1.43,"pre":[{"timestamp":1191936600,"date":"2007-10-09","index":8370,"close":101.45,"high":101.76,"low":99.66,"open":101.32,"volume":5564600},{"timestamp":1192023000,"date":"2007-10-10","index":8371,"close":98.68,"high":102.4,"low":97.04,"open":100.89,"volume":25303300},{"timestamp":1192109400,"date":"2007-10-11","index":8372,"close":96.26,"high":99.58,"low":94.96,"open":99.5,"volume":13195900},{"timestamp":1192195800,"date":"2007-10-12","index":8373,"close":96.69,"high":97.59,"low":95.42,"open":96.11,"volume":9506400},{"timestamp":1192455000,"date":"2007-10-15","index":8374,"close":94.83,"high":96.5,"low":94.45,"open":95.98,"volume":8073500},{"timestamp":1192541400,"date":"2007-10-16","index":8375,"close":95.94,"high":96.34,"low":93.03,"open":94.5,"volume":9845700},{"timestamp":1192627800,"date":"2007-10-17","index":8376,"close":95.59,"high":97.05,"low":94.63,"open":96.52,"volume":8097500},{"timestamp":1192714200,"date":"2007-10-18","index":8377,"close":96.94,"high":97.15,"low":94.8,"open":95.36,"volume":6762300},{"timestamp":1192800600,"date":"2007-10-19","index":8378,"close":93.9,"high":97,"low":93.79,"open":96.54,"volume":9205200},{"timestamp":1193059800,"date":"2007-10-22","index":8379,"close":94.93,"high":95.04,"low":92.6,"open":93.16,"volume":7938900},{"timestamp":1193146200,"date":"2007-10-23","index":8380,"close":94.95,"high":95.96,"low":94.16,"open":95.76,"volume":6109100}],"post":[{"timestamp":1193232600,"date":"2007-10-24","index":8381,"close":94.26,"high":96.08,"low":93.02,"open":95.69,"volume":9715600},{"timestamp":1193319000,"date":"2007-10-25","index":8382,"close":96,"high":98.97,"low":92,"open":94.88,"volume":8169100},{"timestamp":1193405400,"date":"2007-10-26","index":8383,"close":96.02,"high":96.55,"low":95.05,"open":96.25,"volume":5185400},{"timestamp":1193664600,"date":"2007-10-29","index":8384,"close":96.99,"high":97.6,"low":95.57,"open":95.78,"volume":8932800},{"timestamp":1193751000,"date":"2007-10-30","index":8385,"close":97.33,"high":98.6,"low":97,"open":97.25,"volume":7543500},{"timestamp":1193837400,"date":"2007-10-31","index":8386,"close":98.59,"high":98.71,"low":97.33,"open":98.15,"volume":5940300},{"timestamp":1193923800,"date":"2007-11-01","index":8387,"close":96.6,"high":98.49,"low":96.5,"open":98.3,"volume":6408600},{"timestamp":1194010200,"date":"2007-11-02","index":8388,"close":97.76,"high":97.88,"low":96.34,"open":96.62,"volume":5610600},{"timestamp":1194273000,"date":"2007-11-05","index":8389,"close":97.97,"high":98.67,"low":96.51,"open":97.59,"volume":4459200},{"timestamp":1194359400,"date":"2007-11-06","index":8390,"close":97.7,"high":98.43,"low":96.94,"open":98,"volume":4090000},{"timestamp":1194445800,"date":"2007-11-07","index":8391,"close":96.89,"high":97.99,"low":96.11,"open":97,"volume":5730700}]},{"date":"2007-07-25","estimated":1.16,"reported":1.35,"pre":[{"timestamp":1184074200,"date":"2007-07-10","index":8306,"close":100.25,"high":100.66,"low":99.63,"open":100.6,"volume":6681400},{"timestamp":1184160600,"date":"2007-07-11","index":8307,"close":100.12,"high":100.83,"low":99.56,"open":100.48,"volume":4608100},{"timestamp":1184247000,"date":"2007-07-12","index":8308,"close":100.78,"high":100.82,"low":99.76,"open":100.5,"volume":4571200},{"timestamp":1184333400,"date":"2007-07-13","index":8309,"close":101.88,"high":102.43,"low":100.6,"open":101.18,"volume":4249800},{"timestamp":1184592600,"date":"2007-07-16","index":8310,"close":102.07,"high":102.17,"low":101,"open":102,"volume":3406800},{"timestamp":1184679000,"date":"2007-07-17","index":8311,"close":102.05,"high":102.73,"low":101.4,"open":101.91,"volume":3352800},{"timestamp":1184765400,"date":"2007-07-18","index":8312,"close":101.82,"high":102.75,"low":100.89,"open":101.85,"volume":4331000},{"timestamp":1184851800,"date":"2007-07-19","index":8313,"close":102.48,"high":102.82,"low":101.63,"open":101.63,"volume":2603200},{"timestamp":1184938200,"date":"2007-07-20","index":8314,"close":103.86,"high":104.42,"low":102.35,"open":102.8,"volume":6651100},{"timestamp":1185197400,"date":"2007-07-23","index":8315,"close":104.04,"high":104.55,"low":103.22,"open":104.48,"volume":4041200},{"timestamp":1185283800,"date":"2007-07-24","index":8316,"close":103.8,"high":105.67,"low":103.34,"open":103.45,"volume":5535100}],"post":[{"timestamp":1185370200,"date":"2007-07-25","index":8317,"close":107.23,"high":107.83,"low":106.38,"open":106.98,"volume":10402700},{"timestamp":1185456600,"date":"2007-07-26","index":8318,"close":103.7,"high":106.8,"low":102.23,"open":106.06,"volume":10480300},{"timestamp":1185543000,"date":"2007-07-27","index":8319,"close":103.71,"high":106.39,"low":103.6,"open":103.6,"volume":7753200},{"timestamp":1185802200,"date":"2007-07-30","index":8320,"close":105.54,"high":106.15,"low":104,"open":104.6,"volume":6300600},{"timestamp":1185888600,"date":"2007-07-31","index":8321,"close":103.43,"high":106.54,"low":103.31,"open":106.54,"volume":6895500},{"timestamp":1185975000,"date":"2007-08-01","index":8322,"close":104.53,"high":104.84,"low":103,"open":103.03,"volume":6943900},{"timestamp":1186061400,"date":"2007-08-02","index":8323,"close":105.93,"high":106,"low":104.51,"open":105.02,"volume":4755700},{"timestamp":1186147800,"date":"2007-08-03","index":8324,"close":104.24,"high":106.35,"low":104.22,"open":105.5,"volume":5466600},{"timestamp":1186407000,"date":"2007-08-06","index":8325,"close":104.34,"high":104.85,"low":102.09,"open":104.49,"volume":6308200},{"timestamp":1186493400,"date":"2007-08-07","index":8326,"close":103.22,"high":104.12,"low":102.3,"open":103.7,"volume":5250000},{"timestamp":1186579800,"date":"2007-08-08","index":8327,"close":102.72,"high":104.19,"low":100.71,"open":103.1,"volume":5820700}]},{"date":"2007-04-25","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1176211800,"date":"2007-04-10","index":8243,"close":90.84,"high":90.87,"low":89.95,"open":89.95,"volume":2860400},{"timestamp":1176298200,"date":"2007-04-11","index":8244,"close":89.97,"high":90.99,"low":89.65,"open":90.9,"volume":3460000},{"timestamp":1176384600,"date":"2007-04-12","index":8245,"close":90.85,"high":90.86,"low":89.4,"open":89.98,"volume":2635300},{"timestamp":1176471000,"date":"2007-04-13","index":8246,"close":91.03,"high":91.1,"low":90.18,"open":91.1,"volume":3035700},{"timestamp":1176730200,"date":"2007-04-16","index":8247,"close":90.31,"high":91.28,"low":89.93,"open":91,"volume":3747800},{"timestamp":1176816600,"date":"2007-04-17","index":8248,"close":90.45,"high":91.14,"low":90.05,"open":90.3,"volume":3926800},{"timestamp":1176903000,"date":"2007-04-18","index":8249,"close":93.88,"high":94.17,"low":90.34,"open":90.45,"volume":9490500},{"timestamp":1176989400,"date":"2007-04-19","index":8250,"close":92.99,"high":94.75,"low":92.76,"open":93.49,"volume":6192000},{"timestamp":1177075800,"date":"2007-04-20","index":8251,"close":93.29,"high":94.12,"low":93.06,"open":93.77,"volume":6035200},{"timestamp":1177335000,"date":"2007-04-23","index":8252,"close":93.64,"high":94.24,"low":93.31,"open":94.1,"volume":4900400},{"timestamp":1177421400,"date":"2007-04-24","index":8253,"close":93.67,"high":94.96,"low":93.37,"open":94.9,"volume":5754000}],"post":[{"timestamp":1177507800,"date":"2007-04-25","index":8254,"close":94.69,"high":94.75,"low":92.75,"open":94.64,"volume":7745700},{"timestamp":1177594200,"date":"2007-04-26","index":8255,"close":94.26,"high":95.58,"low":94.04,"open":94.54,"volume":4838400},{"timestamp":1177680600,"date":"2007-04-27","index":8256,"close":94.02,"high":94.35,"low":93.28,"open":94.25,"volume":3526800},{"timestamp":1177939800,"date":"2007-04-30","index":8257,"close":93,"high":94.11,"low":92.85,"open":94.02,"volume":3751400},{"timestamp":1178026200,"date":"2007-05-01","index":8258,"close":93.23,"high":93.65,"low":92.5,"open":93.15,"volume":3241600},{"timestamp":1178112600,"date":"2007-05-02","index":8259,"close":93.83,"high":94.46,"low":92.84,"open":93.08,"volume":3425000},{"timestamp":1178199000,"date":"2007-05-03","index":8260,"close":93.85,"high":94.49,"low":93.5,"open":94.08,"volume":3065900},{"timestamp":1178285400,"date":"2007-05-04","index":8261,"close":93.61,"high":94.38,"low":93.12,"open":94.35,"volume":3056000},{"timestamp":1178544600,"date":"2007-05-07","index":8262,"close":94.56,"high":95,"low":93.65,"open":93.8,"volume":4018400},{"timestamp":1178631000,"date":"2007-05-08","index":8263,"close":94.21,"high":94.41,"low":93.7,"open":94.41,"volume":4427700},{"timestamp":1178717400,"date":"2007-05-09","index":8264,"close":94.08,"high":94.27,"low":93.35,"open":93.87,"volume":3009800}]},{"date":"2007-01-31","estimated":0.98,"reported":1.29,"pre":[{"timestamp":1168957800,"date":"2007-01-16","index":8185,"close":88,"high":88.51,"low":87.3,"open":88.25,"volume":5537800},{"timestamp":1169044200,"date":"2007-01-17","index":8186,"close":88.83,"high":89.54,"low":87.22,"open":88.02,"volume":4501400},{"timestamp":1169130600,"date":"2007-01-18","index":8187,"close":88,"high":89.38,"low":87.76,"open":89.13,"volume":3348000},{"timestamp":1169217000,"date":"2007-01-19","index":8188,"close":88.63,"high":89.1,"low":87.8,"open":88.45,"volume":4368900},{"timestamp":1169476200,"date":"2007-01-22","index":8189,"close":85.6,"high":87.86,"low":84.82,"open":87.51,"volume":8426800},{"timestamp":1169562600,"date":"2007-01-23","index":8190,"close":87.36,"high":88.18,"low":85,"open":85.01,"volume":6559700},{"timestamp":1169649000,"date":"2007-01-24","index":8191,"close":87.6,"high":87.76,"low":86.52,"open":87.35,"volume":3368600},{"timestamp":1169735400,"date":"2007-01-25","index":8192,"close":86.16,"high":87.46,"low":86,"open":87.3,"volume":2850300},{"timestamp":1169821800,"date":"2007-01-26","index":8193,"close":85.43,"high":86.25,"low":84.6,"open":86,"volume":5149400},{"timestamp":1170081000,"date":"2007-01-29","index":8194,"close":85.5,"high":86,"low":85,"open":85.05,"volume":3116500},{"timestamp":1170167400,"date":"2007-01-30","index":8195,"close":86,"high":86.6,"low":85.55,"open":85.75,"volume":3151100}],"post":[{"timestamp":1170253800,"date":"2007-01-31","index":8196,"close":89.56,"high":90.34,"low":89,"open":89.3,"volume":11568600},{"timestamp":1170340200,"date":"2007-02-01","index":8197,"close":91.05,"high":92.24,"low":89.73,"open":89.95,"volume":6622200},{"timestamp":1170426600,"date":"2007-02-02","index":8198,"close":90.05,"high":91.48,"low":89.95,"open":91.05,"volume":5098100},{"timestamp":1170685800,"date":"2007-02-05","index":8199,"close":90.72,"high":91.42,"low":90.31,"open":90.45,"volume":3028600},{"timestamp":1170772200,"date":"2007-02-06","index":8200,"close":90.98,"high":91,"low":89.9,"open":91,"volume":3521700},{"timestamp":1170858600,"date":"2007-02-07","index":8201,"close":90.35,"high":91.2,"low":89.7,"open":90.59,"volume":2813600},{"timestamp":1170945000,"date":"2007-02-08","index":8202,"close":89.52,"high":90.36,"low":88.55,"open":89.64,"volume":5155600},{"timestamp":1171031400,"date":"2007-02-09","index":8203,"close":90,"high":90.3,"low":89.03,"open":89.35,"volume":4282800},{"timestamp":1171290600,"date":"2007-02-12","index":8204,"close":89.2,"high":89.89,"low":88.78,"open":89.55,"volume":3449200},{"timestamp":1171377000,"date":"2007-02-13","index":8205,"close":89.29,"high":89.37,"low":88.3,"open":89.2,"volume":3009800},{"timestamp":1171463400,"date":"2007-02-14","index":8206,"close":89.94,"high":90.17,"low":89.27,"open":89.27,"volume":3865800}]},{"date":"2006-10-25","estimated":0.63,"reported":0.89,"pre":[{"timestamp":1160487000,"date":"2006-10-10","index":8120,"close":82.13,"high":82.67,"low":81.8,"open":82.5,"volume":4005000},{"timestamp":1160573400,"date":"2006-10-11","index":8121,"close":81.64,"high":82,"low":80.89,"open":81.95,"volume":3258000},{"timestamp":1160659800,"date":"2006-10-12","index":8122,"close":83.64,"high":83.86,"low":82.1,"open":82.2,"volume":4129800},{"timestamp":1160746200,"date":"2006-10-13","index":8123,"close":82.39,"high":83.35,"low":81.82,"open":83.25,"volume":4005200},{"timestamp":1161005400,"date":"2006-10-16","index":8124,"close":82.66,"high":82.85,"low":81.81,"open":82.39,"volume":2472600},{"timestamp":1161091800,"date":"2006-10-17","index":8125,"close":82.29,"high":82.45,"low":81.5,"open":82.45,"volume":2918200},{"timestamp":1161178200,"date":"2006-10-18","index":8126,"close":82.74,"high":83.46,"low":81.95,"open":82.52,"volume":3796200},{"timestamp":1161264600,"date":"2006-10-19","index":8127,"close":82.41,"high":82.96,"low":81.77,"open":82.74,"volume":2425200},{"timestamp":1161351000,"date":"2006-10-20","index":8128,"close":81.74,"high":82.9,"low":81.7,"open":82.9,"volume":3017200},{"timestamp":1161610200,"date":"2006-10-23","index":8129,"close":82.8,"high":82.84,"low":81.5,"open":81.73,"volume":2818000},{"timestamp":1161696600,"date":"2006-10-24","index":8130,"close":83.59,"high":83.89,"low":82.72,"open":83.1,"volume":3815100}],"post":[{"timestamp":1161783000,"date":"2006-10-25","index":8131,"close":80.86,"high":82.6,"low":80.6,"open":82.6,"volume":7074000},{"timestamp":1161869400,"date":"2006-10-26","index":8132,"close":79.14,"high":80.75,"low":77.77,"open":80.75,"volume":10621400},{"timestamp":1161955800,"date":"2006-10-27","index":8133,"close":79.74,"high":80.4,"low":78.52,"open":79.17,"volume":6880400},{"timestamp":1162218600,"date":"2006-10-30","index":8134,"close":80.22,"high":81.04,"low":80.01,"open":80.25,"volume":3739800},{"timestamp":1162305000,"date":"2006-10-31","index":8135,"close":79.86,"high":80.6,"low":79.31,"open":80.6,"volume":3943800},{"timestamp":1162391400,"date":"2006-11-01","index":8136,"close":80.06,"high":80.75,"low":79.72,"open":80.01,"volume":3180100},{"timestamp":1162477800,"date":"2006-11-02","index":8137,"close":79.2,"high":80.4,"low":79.11,"open":80.06,"volume":4044600},{"timestamp":1162564200,"date":"2006-11-03","index":8138,"close":79.97,"high":80.35,"low":79.39,"open":79.47,"volume":2706700},{"timestamp":1162823400,"date":"2006-11-06","index":8139,"close":80.48,"high":80.87,"low":79.98,"open":79.98,"volume":3082600},{"timestamp":1162909800,"date":"2006-11-07","index":8140,"close":84.85,"high":84.98,"low":80.6,"open":80.73,"volume":11846400},{"timestamp":1162996200,"date":"2006-11-08","index":8141,"close":85.45,"high":85.87,"low":83.53,"open":84.25,"volume":8496700}]},{"date":"2006-07-26","estimated":-0.22,"reported":-0.21,"pre":[{"timestamp":1152624600,"date":"2006-07-11","index":8056,"close":81.63,"high":81.81,"low":78.86,"open":80.1,"volume":3821900},{"timestamp":1152711000,"date":"2006-07-12","index":8057,"close":80.92,"high":81.95,"low":80.37,"open":81.45,"volume":2659200},{"timestamp":1152797400,"date":"2006-07-13","index":8058,"close":79.59,"high":81.04,"low":79.47,"open":80.7,"volume":3609900},{"timestamp":1152883800,"date":"2006-07-14","index":8059,"close":77.25,"high":79.6,"low":76.89,"open":79.59,"volume":5436600},{"timestamp":1153143000,"date":"2006-07-17","index":8060,"close":78.95,"high":79.77,"low":77.8,"open":78.11,"volume":4515600},{"timestamp":1153229400,"date":"2006-07-18","index":8061,"close":79.17,"high":80.26,"low":77.97,"open":79.5,"volume":4306900},{"timestamp":1153315800,"date":"2006-07-19","index":8062,"close":82.29,"high":82.57,"low":78.36,"open":79.32,"volume":5065700},{"timestamp":1153402200,"date":"2006-07-20","index":8063,"close":80.69,"high":83,"low":80.62,"open":82.9,"volume":4605700},{"timestamp":1153488600,"date":"2006-07-21","index":8064,"close":79.08,"high":80.69,"low":78.56,"open":80.69,"volume":4032200},{"timestamp":1153747800,"date":"2006-07-24","index":8065,"close":81.44,"high":81.61,"low":79.43,"open":79.45,"volume":4023600},{"timestamp":1153834200,"date":"2006-07-25","index":8066,"close":83.75,"high":84.06,"low":80.7,"open":80.75,"volume":4557400}],"post":[{"timestamp":1153920600,"date":"2006-07-26","index":8067,"close":79.9,"high":82.36,"low":79.6,"open":82.18,"volume":6634600},{"timestamp":1154007000,"date":"2006-07-27","index":8068,"close":78.71,"high":80.29,"low":78.15,"open":80,"volume":5202100},{"timestamp":1154093400,"date":"2006-07-28","index":8069,"close":78.91,"high":80.1,"low":78.7,"open":79.4,"volume":4317100},{"timestamp":1154352600,"date":"2006-07-31","index":8070,"close":77.42,"high":78.52,"low":77.3,"open":78.46,"volume":5519200},{"timestamp":1154439000,"date":"2006-08-01","index":8071,"close":78.17,"high":78.28,"low":76.52,"open":77.42,"volume":4504200},{"timestamp":1154525400,"date":"2006-08-02","index":8072,"close":78.62,"high":79.65,"low":78.4,"open":78.7,"volume":3784500},{"timestamp":1154611800,"date":"2006-08-03","index":8073,"close":79.4,"high":79.89,"low":77.42,"open":77.88,"volume":3681200},{"timestamp":1154698200,"date":"2006-08-04","index":8074,"close":79.49,"high":80.7,"low":79.15,"open":80.16,"volume":3598400},{"timestamp":1154957400,"date":"2006-08-07","index":8075,"close":79.75,"high":79.95,"low":78.62,"open":79.1,"volume":3230500},{"timestamp":1155043800,"date":"2006-08-08","index":8076,"close":78.15,"high":80.83,"low":77.84,"open":79.55,"volume":5676600},{"timestamp":1155130200,"date":"2006-08-09","index":8077,"close":77.16,"high":79.02,"low":76.71,"open":78.25,"volume":4175500}]},{"date":"2006-04-26","estimated":0.76,"reported":0.88,"pre":[{"timestamp":1144675800,"date":"2006-04-10","index":7993,"close":80.79,"high":80.92,"low":79.61,"open":79.62,"volume":2808100},{"timestamp":1144762200,"date":"2006-04-11","index":7994,"close":80.57,"high":80.71,"low":79.71,"open":80.63,"volume":2748000},{"timestamp":1144848600,"date":"2006-04-12","index":7995,"close":83.21,"high":84.23,"low":81.11,"open":81.12,"volume":6518900},{"timestamp":1144935000,"date":"2006-04-13","index":7996,"close":82.93,"high":83.7,"low":82.81,"open":83.7,"volume":3230700},{"timestamp":1145280600,"date":"2006-04-17","index":7997,"close":82.35,"high":83.99,"low":81.95,"open":83.2,"volume":3318000},{"timestamp":1145367000,"date":"2006-04-18","index":7998,"close":83.3,"high":83.37,"low":81.88,"open":82.42,"volume":4339800},{"timestamp":1145453400,"date":"2006-04-19","index":7999,"close":84.96,"high":84.99,"low":83.7,"open":83.75,"volume":3359900},{"timestamp":1145539800,"date":"2006-04-20","index":8000,"close":85.5,"high":86.26,"low":84.71,"open":84.71,"volume":4445900},{"timestamp":1145626200,"date":"2006-04-21","index":8001,"close":86.46,"high":86.58,"low":85.86,"open":86.2,"volume":4202800},{"timestamp":1145885400,"date":"2006-04-24","index":8002,"close":86.1,"high":87.25,"low":86.1,"open":86.66,"volume":3623600},{"timestamp":1145971800,"date":"2006-04-25","index":8003,"close":85.11,"high":86.48,"low":84.9,"open":86.35,"volume":4649400}],"post":[{"timestamp":1146058200,"date":"2006-04-26","index":8004,"close":84.91,"high":86.1,"low":83.2,"open":84.16,"volume":6190800},{"timestamp":1146144600,"date":"2006-04-27","index":8005,"close":84.1,"high":84.7,"low":83.1,"open":84.54,"volume":3906500},{"timestamp":1146231000,"date":"2006-04-28","index":8006,"close":83.45,"high":84.66,"low":83.01,"open":84.28,"volume":3863800},{"timestamp":1146490200,"date":"2006-05-01","index":8007,"close":83.86,"high":84.12,"low":82.82,"open":83.45,"volume":3928200},{"timestamp":1146576600,"date":"2006-05-02","index":8008,"close":85.33,"high":85.82,"low":83.86,"open":84.26,"volume":3012300},{"timestamp":1146663000,"date":"2006-05-03","index":8009,"close":85.87,"high":86.03,"low":85.22,"open":85.4,"volume":3040800},{"timestamp":1146749400,"date":"2006-05-04","index":8010,"close":86.64,"high":87.15,"low":85.81,"open":85.89,"volume":3319700},{"timestamp":1146835800,"date":"2006-05-05","index":8011,"close":88.47,"high":88.55,"low":87.3,"open":87.47,"volume":3349100},{"timestamp":1147095000,"date":"2006-05-08","index":8012,"close":87.59,"high":89.3,"low":87.36,"open":88.48,"volume":3334800},{"timestamp":1147181400,"date":"2006-05-09","index":8013,"close":87.99,"high":88,"low":87.1,"open":87.61,"volume":2231900},{"timestamp":1147267800,"date":"2006-05-10","index":8014,"close":88.94,"high":89.58,"low":87.65,"open":88,"volume":3781600}]},{"date":"2006-02-01","estimated":0.44,"reported":0.58,"pre":[{"timestamp":1137508200,"date":"2006-01-17","index":7935,"close":68.69,"high":69.4,"low":68.66,"open":69.07,"volume":2712900},{"timestamp":1137594600,"date":"2006-01-18","index":7936,"close":68.33,"high":68.92,"low":68.05,"open":68.55,"volume":2650700},{"timestamp":1137681000,"date":"2006-01-19","index":7937,"close":68.17,"high":68.49,"low":67.72,"open":68.16,"volume":2642700},{"timestamp":1137767400,"date":"2006-01-20","index":7938,"close":66.5,"high":68.16,"low":66.49,"open":68.1,"volume":6433800},{"timestamp":1138026600,"date":"2006-01-23","index":7939,"close":67.02,"high":67.34,"low":65.9,"open":65.9,"volume":4067400},{"timestamp":1138113000,"date":"2006-01-24","index":7940,"close":67.66,"high":67.88,"low":67.13,"open":67.41,"volume":3581900},{"timestamp":1138199400,"date":"2006-01-25","index":7941,"close":66.91,"high":67.91,"low":66.91,"open":67.71,"volume":3722700},{"timestamp":1138285800,"date":"2006-01-26","index":7942,"close":68.72,"high":68.75,"low":67.32,"open":67.44,"volume":4768300},{"timestamp":1138372200,"date":"2006-01-27","index":7943,"close":68.56,"high":69.25,"low":67.99,"open":68.39,"volume":3954700},{"timestamp":1138631400,"date":"2006-01-30","index":7944,"close":69.03,"high":69.05,"low":68.2,"open":68.52,"volume":2048100},{"timestamp":1138717800,"date":"2006-01-31","index":7945,"close":68.31,"high":69.05,"low":68.31,"open":69,"volume":4090500}],"post":[{"timestamp":1138804200,"date":"2006-02-01","index":7946,"close":71.62,"high":72.17,"low":70,"open":70,"volume":11806000},{"timestamp":1138890600,"date":"2006-02-02","index":7947,"close":71.7,"high":72.3,"low":71.3,"open":71.35,"volume":6602900},{"timestamp":1138977000,"date":"2006-02-03","index":7948,"close":70.87,"high":72.09,"low":70.86,"open":71.7,"volume":3786800},{"timestamp":1139236200,"date":"2006-02-06","index":7949,"close":71.14,"high":71.64,"low":70.3,"open":70.65,"volume":3162900},{"timestamp":1139322600,"date":"2006-02-07","index":7950,"close":71.55,"high":72.05,"low":71.16,"open":71.3,"volume":4246300},{"timestamp":1139409000,"date":"2006-02-08","index":7951,"close":71.76,"high":71.93,"low":71,"open":71.25,"volume":2890800},{"timestamp":1139495400,"date":"2006-02-09","index":7952,"close":72.01,"high":72.76,"low":71.37,"open":71.77,"volume":4149200},{"timestamp":1139581800,"date":"2006-02-10","index":7953,"close":72.53,"high":72.7,"low":72.03,"open":72.1,"volume":2813100},{"timestamp":1139841000,"date":"2006-02-13","index":7954,"close":72.11,"high":72.64,"low":71.82,"open":71.95,"volume":3294600},{"timestamp":1139927400,"date":"2006-02-14","index":7955,"close":72.71,"high":72.86,"low":71.93,"open":72.35,"volume":4160300},{"timestamp":1140013800,"date":"2006-02-15","index":7956,"close":72.45,"high":72.74,"low":72.05,"open":72.37,"volume":2797800}]},{"date":"2005-10-26","estimated":0.8,"reported":1.26,"pre":[{"timestamp":1129037400,"date":"2005-10-11","index":7869,"close":66.7,"high":67.79,"low":66.56,"open":67.55,"volume":3213500},{"timestamp":1129123800,"date":"2005-10-12","index":7870,"close":67.65,"high":67.9,"low":66.7,"open":66.8,"volume":4424500},{"timestamp":1129210200,"date":"2005-10-13","index":7871,"close":66.49,"high":67.62,"low":66.24,"open":67.27,"volume":4219300},{"timestamp":1129296600,"date":"2005-10-14","index":7872,"close":67.5,"high":67.78,"low":66.6,"open":66.61,"volume":4260700},{"timestamp":1129555800,"date":"2005-10-17","index":7873,"close":67.24,"high":67.45,"low":66.46,"open":67.15,"volume":4333800},{"timestamp":1129642200,"date":"2005-10-18","index":7874,"close":67.12,"high":67.34,"low":66.55,"open":67.11,"volume":4779400},{"timestamp":1129728600,"date":"2005-10-19","index":7875,"close":68.37,"high":68.4,"low":66.82,"open":66.87,"volume":4449300},{"timestamp":1129815000,"date":"2005-10-20","index":7876,"close":67.3,"high":68.98,"low":67.19,"open":68.5,"volume":4343600},{"timestamp":1129901400,"date":"2005-10-21","index":7877,"close":66.02,"high":67.55,"low":65.83,"open":67.28,"volume":7277400},{"timestamp":1130160600,"date":"2005-10-24","index":7878,"close":67.32,"high":67.78,"low":66.25,"open":66.5,"volume":4353200},{"timestamp":1130247000,"date":"2005-10-25","index":7879,"close":66.97,"high":67.35,"low":66.51,"open":67.35,"volume":2899300}],"post":[{"timestamp":1130333400,"date":"2005-10-26","index":7880,"close":65.1,"high":66.2,"low":64.22,"open":65.4,"volume":10236200},{"timestamp":1130419800,"date":"2005-10-27","index":7881,"close":64.05,"high":65.11,"low":63.95,"open":65.1,"volume":5328000},{"timestamp":1130506200,"date":"2005-10-28","index":7882,"close":65.64,"high":65.75,"low":63.7,"open":64.25,"volume":5222300},{"timestamp":1130769000,"date":"2005-10-31","index":7883,"close":64.64,"high":66.58,"low":64.6,"open":65.8,"volume":6685200},{"timestamp":1130855400,"date":"2005-11-01","index":7884,"close":65.05,"high":65.7,"low":64.68,"open":65,"volume":5642600},{"timestamp":1130941800,"date":"2005-11-02","index":7885,"close":64.7,"high":64.95,"low":64.2,"open":64.72,"volume":5864600},{"timestamp":1131028200,"date":"2005-11-03","index":7886,"close":65.5,"high":65.6,"low":64.4,"open":64.4,"volume":5364800},{"timestamp":1131114600,"date":"2005-11-04","index":7887,"close":65.28,"high":65.71,"low":65.02,"open":65.2,"volume":3560300},{"timestamp":1131373800,"date":"2005-11-07","index":7888,"close":65.69,"high":65.71,"low":65.3,"open":65.48,"volume":2994000},{"timestamp":1131460200,"date":"2005-11-08","index":7889,"close":65.01,"high":65.15,"low":64.52,"open":65.05,"volume":2808800},{"timestamp":1131546600,"date":"2005-11-09","index":7890,"close":64.71,"high":65.32,"low":64.56,"open":65.1,"volume":3530500}]},{"date":"2005-07-27","estimated":0.61,"reported":0.7,"pre":[{"timestamp":1121175000,"date":"2005-07-12","index":7805,"close":64.3,"high":64.97,"low":64.15,"open":64.96,"volume":2920800},{"timestamp":1121261400,"date":"2005-07-13","index":7806,"close":64.58,"high":64.89,"low":64.2,"open":64.3,"volume":3112700},{"timestamp":1121347800,"date":"2005-07-14","index":7807,"close":64.58,"high":65.23,"low":64.37,"open":64.95,"volume":2257000},{"timestamp":1121434200,"date":"2005-07-15","index":7808,"close":64.75,"high":64.88,"low":64.23,"open":64.58,"volume":2023300},{"timestamp":1121693400,"date":"2005-07-18","index":7809,"close":64.74,"high":64.86,"low":64.25,"open":64.75,"volume":1902500},{"timestamp":1121779800,"date":"2005-07-19","index":7810,"close":64.89,"high":65.5,"low":64.63,"open":65,"volume":2226400},{"timestamp":1121866200,"date":"2005-07-20","index":7811,"close":66.08,"high":66.28,"low":64.63,"open":64.89,"volume":2610000},{"timestamp":1121952600,"date":"2005-07-21","index":7812,"close":65.71,"high":66.31,"low":65.69,"open":66.18,"volume":4864100},{"timestamp":1122039000,"date":"2005-07-22","index":7813,"close":66.2,"high":66.29,"low":65.26,"open":65.4,"volume":2629100},{"timestamp":1122298200,"date":"2005-07-25","index":7814,"close":66.05,"high":66.79,"low":65.98,"open":66,"volume":2962700},{"timestamp":1122384600,"date":"2005-07-26","index":7815,"close":66.35,"high":67.12,"low":66.13,"open":66.61,"volume":4117700}],"post":[{"timestamp":1122471000,"date":"2005-07-27","index":7816,"close":66.7,"high":67.95,"low":66.57,"open":67.7,"volume":5188800},{"timestamp":1122557400,"date":"2005-07-28","index":7817,"close":66,"high":66.77,"low":65.6,"open":66.71,"volume":4947300},{"timestamp":1122643800,"date":"2005-07-29","index":7818,"close":66.01,"high":66.82,"low":66.01,"open":66.21,"volume":3560000},{"timestamp":1122903000,"date":"2005-08-01","index":7819,"close":65.75,"high":66.49,"low":65.64,"open":66.3,"volume":2367900},{"timestamp":1122989400,"date":"2005-08-02","index":7820,"close":66.33,"high":66.4,"low":65.69,"open":65.75,"volume":2318300},{"timestamp":1123075800,"date":"2005-08-03","index":7821,"close":66.65,"high":66.68,"low":65.85,"open":65.98,"volume":2238100},{"timestamp":1123162200,"date":"2005-08-04","index":7822,"close":66.27,"high":66.77,"low":66.01,"open":66.64,"volume":2651100},{"timestamp":1123248600,"date":"2005-08-05","index":7823,"close":66.19,"high":66.52,"low":66.01,"open":66.13,"volume":2142300},{"timestamp":1123507800,"date":"2005-08-08","index":7824,"close":65.99,"high":66.5,"low":65.64,"open":66.3,"volume":2242400},{"timestamp":1123594200,"date":"2005-08-09","index":7825,"close":67.13,"high":67.49,"low":65.97,"open":66.3,"volume":3282400},{"timestamp":1123680600,"date":"2005-08-10","index":7826,"close":65.96,"high":67.32,"low":65.6,"open":67.16,"volume":3096800}]},{"date":"2005-04-27","estimated":0.55,"reported":0.66,"pre":[{"timestamp":1113312600,"date":"2005-04-12","index":7742,"close":58.45,"high":59.55,"low":57.75,"open":59.4,"volume":6787500},{"timestamp":1113399000,"date":"2005-04-13","index":7743,"close":58.67,"high":59.05,"low":58.45,"open":58.65,"volume":3825800},{"timestamp":1113485400,"date":"2005-04-14","index":7744,"close":58.16,"high":59.32,"low":58.13,"open":59.05,"volume":3730000},{"timestamp":1113571800,"date":"2005-04-15","index":7745,"close":57,"high":58.49,"low":57,"open":58.05,"volume":3339600},{"timestamp":1113831000,"date":"2005-04-18","index":7746,"close":56.92,"high":57.32,"low":56.22,"open":56.65,"volume":3497700},{"timestamp":1113917400,"date":"2005-04-19","index":7747,"close":58.09,"high":58.36,"low":56.62,"open":56.93,"volume":3570000},{"timestamp":1114003800,"date":"2005-04-20","index":7748,"close":57.23,"high":58.37,"low":57.23,"open":58.1,"volume":3940900},{"timestamp":1114090200,"date":"2005-04-21","index":7749,"close":59.08,"high":59.08,"low":57.72,"open":57.85,"volume":3354900},{"timestamp":1114176600,"date":"2005-04-22","index":7750,"close":57.88,"high":58.84,"low":57.24,"open":58.55,"volume":3050700},{"timestamp":1114435800,"date":"2005-04-25","index":7751,"close":59.58,"high":59.76,"low":58.8,"open":58.8,"volume":3492300},{"timestamp":1114522200,"date":"2005-04-26","index":7752,"close":59,"high":60,"low":58.15,"open":59.85,"volume":5073300}],"post":[{"timestamp":1114608600,"date":"2005-04-27","index":7753,"close":59.66,"high":60.1,"low":58.25,"open":58.49,"volume":7408000},{"timestamp":1114695000,"date":"2005-04-28","index":7754,"close":58.72,"high":60,"low":58.61,"open":60,"volume":4778800},{"timestamp":1114781400,"date":"2005-04-29","index":7755,"close":59.52,"high":59.6,"low":58.26,"open":59.03,"volume":3698600},{"timestamp":1115040600,"date":"2005-05-02","index":7756,"close":59.38,"high":59.88,"low":58.9,"open":59.52,"volume":4266800},{"timestamp":1115127000,"date":"2005-05-03","index":7757,"close":59.87,"high":60.4,"low":59.23,"open":59.65,"volume":4469400},{"timestamp":1115213400,"date":"2005-05-04","index":7758,"close":60.28,"high":60.48,"low":59.64,"open":59.75,"volume":3287500},{"timestamp":1115299800,"date":"2005-05-05","index":7759,"close":59.74,"high":60.38,"low":59.59,"open":60.1,"volume":3144000},{"timestamp":1115386200,"date":"2005-05-06","index":7760,"close":61.01,"high":61.25,"low":60.13,"open":60.18,"volume":3279200},{"timestamp":1115645400,"date":"2005-05-09","index":7761,"close":60.56,"high":60.96,"low":60.16,"open":60.75,"volume":3871300},{"timestamp":1115731800,"date":"2005-05-10","index":7762,"close":61.04,"high":62.5,"low":60.5,"open":60.56,"volume":9135400},{"timestamp":1115818200,"date":"2005-05-11","index":7763,"close":60.4,"high":61.38,"low":59.51,"open":61.05,"volume":5590900}]},{"date":"2005-02-02","estimated":0.05,"reported":0.23,"pre":[{"timestamp":1106058600,"date":"2005-01-18","index":7684,"close":51.88,"high":51.97,"low":50.45,"open":50.5,"volume":3537400},{"timestamp":1106145000,"date":"2005-01-19","index":7685,"close":51.41,"high":51.86,"low":51.31,"open":51.6,"volume":2723200},{"timestamp":1106231400,"date":"2005-01-20","index":7686,"close":50.9,"high":51.51,"low":50.88,"open":51.1,"volume":2457500},{"timestamp":1106317800,"date":"2005-01-21","index":7687,"close":50.07,"high":50.98,"low":50.01,"open":50.65,"volume":2593000},{"timestamp":1106577000,"date":"2005-01-24","index":7688,"close":49.64,"high":50.6,"low":49.52,"open":50.33,"volume":3019300},{"timestamp":1106663400,"date":"2005-01-25","index":7689,"close":49.84,"high":50.21,"low":49.52,"open":50.15,"volume":2954600},{"timestamp":1106749800,"date":"2005-01-26","index":7690,"close":49.86,"high":50.34,"low":49.52,"open":49.56,"volume":3530800},{"timestamp":1106836200,"date":"2005-01-27","index":7691,"close":50.97,"high":51,"low":49.54,"open":49.54,"volume":4708800},{"timestamp":1106922600,"date":"2005-01-28","index":7692,"close":49.92,"high":50.98,"low":49.54,"open":50.97,"volume":3717100},{"timestamp":1107181800,"date":"2005-01-31","index":7693,"close":50.6,"high":50.63,"low":50.07,"open":50.25,"volume":3894400},{"timestamp":1107268200,"date":"2005-02-01","index":7694,"close":51.04,"high":51.18,"low":50.22,"open":50.6,"volume":2684700}],"post":[{"timestamp":1107354600,"date":"2005-02-02","index":7695,"close":52.23,"high":52.89,"low":51.42,"open":52.2,"volume":6095300},{"timestamp":1107441000,"date":"2005-02-03","index":7696,"close":52,"high":52.95,"low":51.94,"open":52.95,"volume":4199200},{"timestamp":1107527400,"date":"2005-02-04","index":7697,"close":52.58,"high":52.9,"low":51.9,"open":51.95,"volume":3324900},{"timestamp":1107786600,"date":"2005-02-07","index":7698,"close":52.5,"high":52.69,"low":52.3,"open":52.42,"volume":3731200},{"timestamp":1107873000,"date":"2005-02-08","index":7699,"close":53.5,"high":53.62,"low":52.39,"open":52.65,"volume":6070700},{"timestamp":1107959400,"date":"2005-02-09","index":7700,"close":54.12,"high":54.16,"low":53.36,"open":53.5,"volume":4835300},{"timestamp":1108045800,"date":"2005-02-10","index":7701,"close":53.86,"high":54.43,"low":53.63,"open":54.12,"volume":3634700},{"timestamp":1108132200,"date":"2005-02-11","index":7702,"close":54.14,"high":54.3,"low":53.35,"open":53.75,"volume":2204300},{"timestamp":1108391400,"date":"2005-02-14","index":7703,"close":54.04,"high":54.33,"low":53.72,"open":54.01,"volume":2882800},{"timestamp":1108477800,"date":"2005-02-15","index":7704,"close":54.43,"high":54.82,"low":54.01,"open":54.25,"volume":3302200},{"timestamp":1108564200,"date":"2005-02-16","index":7705,"close":53.92,"high":54.29,"low":53.8,"open":54.15,"volume":2767500}]},{"date":"2004-10-27","estimated":0.4,"reported":0.56,"pre":[{"timestamp":1097587800,"date":"2004-10-12","index":7617,"close":50.4,"high":50.56,"low":49.81,"open":50.27,"volume":2509300},{"timestamp":1097674200,"date":"2004-10-13","index":7618,"close":50.23,"high":51.09,"low":49.92,"open":50.71,"volume":2272300},{"timestamp":1097760600,"date":"2004-10-14","index":7619,"close":50.25,"high":51,"low":50.15,"open":50.15,"volume":3048600},{"timestamp":1097847000,"date":"2004-10-15","index":7620,"close":50.19,"high":51.28,"low":50.18,"open":50.5,"volume":3467700},{"timestamp":1098106200,"date":"2004-10-18","index":7621,"close":49.59,"high":49.83,"low":49.25,"open":49.55,"volume":3079100},{"timestamp":1098192600,"date":"2004-10-19","index":7622,"close":49.21,"high":50,"low":48.85,"open":49.1,"volume":3186000},{"timestamp":1098279000,"date":"2004-10-20","index":7623,"close":48.96,"high":49.55,"low":48.3,"open":49.3,"volume":3242100},{"timestamp":1098365400,"date":"2004-10-21","index":7624,"close":49.56,"high":49.98,"low":48.81,"open":48.95,"volume":3704100},{"timestamp":1098451800,"date":"2004-10-22","index":7625,"close":49.51,"high":50.1,"low":49.07,"open":49.5,"volume":2456400},{"timestamp":1098711000,"date":"2004-10-25","index":7626,"close":49,"high":49.32,"low":48.1,"open":49.05,"volume":4022100},{"timestamp":1098797400,"date":"2004-10-26","index":7627,"close":49.98,"high":50.17,"low":48.65,"open":48.82,"volume":3880000}],"post":[{"timestamp":1098883800,"date":"2004-10-27","index":7628,"close":50.1,"high":51.25,"low":49.8,"open":51,"volume":5435700},{"timestamp":1098970200,"date":"2004-10-28","index":7629,"close":49.87,"high":50.45,"low":49.54,"open":50.11,"volume":4138500},{"timestamp":1099056600,"date":"2004-10-29","index":7630,"close":49.9,"high":50.22,"low":49.8,"open":49.97,"volume":2720200},{"timestamp":1099319400,"date":"2004-11-01","index":7631,"close":49.95,"high":50.17,"low":49.65,"open":50.1,"volume":2526500},{"timestamp":1099405800,"date":"2004-11-02","index":7632,"close":49.88,"high":50.54,"low":49.66,"open":50.05,"volume":2806900},{"timestamp":1099492200,"date":"2004-11-03","index":7633,"close":51.15,"high":52.1,"low":50.94,"open":51,"volume":5451100},{"timestamp":1099578600,"date":"2004-11-04","index":7634,"close":50.59,"high":50.92,"low":50.17,"open":50.85,"volume":4875700},{"timestamp":1099665000,"date":"2004-11-05","index":7635,"close":51.15,"high":51.37,"low":50.41,"open":50.8,"volume":4379900},{"timestamp":1099924200,"date":"2004-11-08","index":7636,"close":52.07,"high":52.48,"low":51.06,"open":51.15,"volume":4025700},{"timestamp":1100010600,"date":"2004-11-09","index":7637,"close":52.51,"high":52.89,"low":51.6,"open":51.85,"volume":4092700},{"timestamp":1100097000,"date":"2004-11-10","index":7638,"close":53.4,"high":53.45,"low":52.74,"open":52.82,"volume":4082800}]},{"date":"2004-07-28","estimated":0.47,"reported":0.75,"pre":[{"timestamp":1089725400,"date":"2004-07-13","index":7553,"close":50.26,"high":50.37,"low":49.92,"open":50.2,"volume":2052000},{"timestamp":1089811800,"date":"2004-07-14","index":7554,"close":49.32,"high":50.65,"low":49.15,"open":50.26,"volume":2811600},{"timestamp":1089898200,"date":"2004-07-15","index":7555,"close":49.14,"high":49.47,"low":48.34,"open":49.1,"volume":3533600},{"timestamp":1089984600,"date":"2004-07-16","index":7556,"close":49.13,"high":49.61,"low":49,"open":49.6,"volume":2191100},{"timestamp":1090243800,"date":"2004-07-19","index":7557,"close":48.67,"high":49.53,"low":48.48,"open":49.35,"volume":2645900},{"timestamp":1090330200,"date":"2004-07-20","index":7558,"close":48.76,"high":48.86,"low":48.31,"open":48.68,"volume":2419800},{"timestamp":1090416600,"date":"2004-07-21","index":7559,"close":47.72,"high":49.09,"low":47.72,"open":48.7,"volume":3197200},{"timestamp":1090503000,"date":"2004-07-22","index":7560,"close":47.3,"high":48.03,"low":46.4,"open":47.72,"volume":6510000},{"timestamp":1090589400,"date":"2004-07-23","index":7561,"close":47.06,"high":47.38,"low":46.61,"open":47.31,"volume":2905500},{"timestamp":1090848600,"date":"2004-07-26","index":7562,"close":47,"high":47.42,"low":46.89,"open":47.1,"volume":2238500},{"timestamp":1090935000,"date":"2004-07-27","index":7563,"close":48.22,"high":48.35,"low":47.11,"open":47.35,"volume":2979300}],"post":[{"timestamp":1091021400,"date":"2004-07-28","index":7564,"close":49.01,"high":49.77,"low":48.51,"open":48.74,"volume":4192600},{"timestamp":1091107800,"date":"2004-07-29","index":7565,"close":49.68,"high":49.95,"low":49.21,"open":49.4,"volume":2885700},{"timestamp":1091194200,"date":"2004-07-30","index":7566,"close":50.75,"high":51.25,"low":49.74,"open":49.9,"volume":4844300},{"timestamp":1091453400,"date":"2004-08-02","index":7567,"close":50.91,"high":51.05,"low":50.16,"open":50.2,"volume":2417200},{"timestamp":1091539800,"date":"2004-08-03","index":7568,"close":50.76,"high":51.46,"low":50.61,"open":50.94,"volume":3477700},{"timestamp":1091626200,"date":"2004-08-04","index":7569,"close":51,"high":51.05,"low":50.3,"open":50.6,"volume":3574400},{"timestamp":1091712600,"date":"2004-08-05","index":7570,"close":50.01,"high":51.18,"low":50,"open":51,"volume":2862300},{"timestamp":1091799000,"date":"2004-08-06","index":7571,"close":48.33,"high":49.97,"low":48.27,"open":49.97,"volume":3667000},{"timestamp":1092058200,"date":"2004-08-09","index":7572,"close":48.76,"high":48.94,"low":48.46,"open":48.8,"volume":2382900},{"timestamp":1092144600,"date":"2004-08-10","index":7573,"close":49.61,"high":49.61,"low":48.51,"open":48.51,"volume":3542600},{"timestamp":1092231000,"date":"2004-08-11","index":7574,"close":49.68,"high":49.79,"low":48.53,"open":49.25,"volume":2992200}]},{"date":"2004-04-28","estimated":0.44,"reported":0.77,"pre":[{"timestamp":1081863000,"date":"2004-04-13","index":7491,"close":41.78,"high":42.6,"low":41.68,"open":42.17,"volume":2586000},{"timestamp":1081949400,"date":"2004-04-14","index":7492,"close":41.57,"high":41.9,"low":41.42,"open":41.73,"volume":1666800},{"timestamp":1082035800,"date":"2004-04-15","index":7493,"close":41.53,"high":42.03,"low":41.11,"open":41.85,"volume":1516200},{"timestamp":1082122200,"date":"2004-04-16","index":7494,"close":41.5,"high":42.24,"low":41.4,"open":42.03,"volume":2625100},{"timestamp":1082381400,"date":"2004-04-19","index":7495,"close":41.49,"high":41.71,"low":41.39,"open":41.63,"volume":1312800},{"timestamp":1082467800,"date":"2004-04-20","index":7496,"close":40.55,"high":41.7,"low":40.55,"open":41.47,"volume":2292100},{"timestamp":1082554200,"date":"2004-04-21","index":7497,"close":40.85,"high":41.22,"low":40.31,"open":40.49,"volume":2137500},{"timestamp":1082640600,"date":"2004-04-22","index":7498,"close":42.27,"high":42.63,"low":41.35,"open":41.7,"volume":3583200},{"timestamp":1082727000,"date":"2004-04-23","index":7499,"close":42.45,"high":42.75,"low":41.87,"open":42.16,"volume":2225600},{"timestamp":1082986200,"date":"2004-04-26","index":7500,"close":43.24,"high":43.5,"low":42.93,"open":43.15,"volume":3311100},{"timestamp":1083072600,"date":"2004-04-27","index":7501,"close":43.55,"high":44,"low":43.24,"open":43.24,"volume":2892200}],"post":[{"timestamp":1083159000,"date":"2004-04-28","index":7502,"close":44.03,"high":44.9,"low":43.55,"open":44.05,"volume":6048100},{"timestamp":1083245400,"date":"2004-04-29","index":7503,"close":43.25,"high":44.15,"low":43.07,"open":44.03,"volume":2485400},{"timestamp":1083331800,"date":"2004-04-30","index":7504,"close":42.69,"high":43.28,"low":42.6,"open":43.25,"volume":2675700},{"timestamp":1083591000,"date":"2004-05-03","index":7505,"close":43.58,"high":44,"low":43.2,"open":43.25,"volume":2806900},{"timestamp":1083677400,"date":"2004-05-04","index":7506,"close":43.28,"high":43.66,"low":43.01,"open":43.58,"volume":3223200},{"timestamp":1083763800,"date":"2004-05-05","index":7507,"close":43.76,"high":44.09,"low":43,"open":43.13,"volume":2519100},{"timestamp":1083850200,"date":"2004-05-06","index":7508,"close":43.93,"high":44.3,"low":43.5,"open":43.68,"volume":3401400},{"timestamp":1083936600,"date":"2004-05-07","index":7509,"close":43.4,"high":44.05,"low":43.31,"open":43.6,"volume":2263900},{"timestamp":1084195800,"date":"2004-05-10","index":7510,"close":42.59,"high":43.28,"low":42.29,"open":43,"volume":3666900},{"timestamp":1084282200,"date":"2004-05-11","index":7511,"close":43.18,"high":43.36,"low":42.41,"open":42.5,"volume":3322000},{"timestamp":1084368600,"date":"2004-05-12","index":7512,"close":43.58,"high":43.58,"low":42.7,"open":43.2,"volume":2763300}]},{"date":"2004-01-29","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1074004200,"date":"2004-01-13","index":7429,"close":42.24,"high":42.47,"low":41.6,"open":42.3,"volume":2383600},{"timestamp":1074090600,"date":"2004-01-14","index":7430,"close":43.11,"high":43.3,"low":42.56,"open":42.6,"volume":2968000},{"timestamp":1074177000,"date":"2004-01-15","index":7431,"close":43.04,"high":43.4,"low":42.71,"open":43.2,"volume":2353500},{"timestamp":1074263400,"date":"2004-01-16","index":7432,"close":44.01,"high":44.01,"low":43.06,"open":43.45,"volume":2644100},{"timestamp":1074609000,"date":"2004-01-20","index":7433,"close":43.18,"high":44.71,"low":42.98,"open":44.55,"volume":5003600},{"timestamp":1074695400,"date":"2004-01-21","index":7434,"close":43.6,"high":43.82,"low":42.9,"open":43.23,"volume":3585400},{"timestamp":1074781800,"date":"2004-01-22","index":7435,"close":42.9,"high":43.63,"low":42.88,"open":43.4,"volume":2591800},{"timestamp":1074868200,"date":"2004-01-23","index":7436,"close":41.85,"high":43.08,"low":41.64,"open":42.85,"volume":4071200},{"timestamp":1075127400,"date":"2004-01-26","index":7437,"close":42.44,"high":42.54,"low":41.65,"open":41.85,"volume":2867500},{"timestamp":1075213800,"date":"2004-01-27","index":7438,"close":41.94,"high":42.6,"low":41.65,"open":42.3,"volume":2111800},{"timestamp":1075300200,"date":"2004-01-28","index":7439,"close":41.54,"high":42.6,"low":41.5,"open":41.95,"volume":3394700}],"post":[{"timestamp":1075386600,"date":"2004-01-29","index":7440,"close":42.3,"high":42.68,"low":42,"open":42.5,"volume":3339600},{"timestamp":1075473000,"date":"2004-01-30","index":7441,"close":41.75,"high":42.15,"low":41.52,"open":42,"volume":2648800},{"timestamp":1075732200,"date":"2004-02-02","index":7442,"close":42.54,"high":43.09,"low":41.6,"open":41.67,"volume":3297800},{"timestamp":1075818600,"date":"2004-02-03","index":7443,"close":43.1,"high":43.48,"low":42.21,"open":42.54,"volume":3800700},{"timestamp":1075905000,"date":"2004-02-04","index":7444,"close":43.56,"high":44.25,"low":43.05,"open":43.1,"volume":5417700},{"timestamp":1075991400,"date":"2004-02-05","index":7445,"close":44.36,"high":44.45,"low":43.58,"open":43.63,"volume":3405300},{"timestamp":1076077800,"date":"2004-02-06","index":7446,"close":44.35,"high":45.02,"low":43.99,"open":44.36,"volume":4877300},{"timestamp":1076337000,"date":"2004-02-09","index":7447,"close":43.96,"high":44.35,"low":43.72,"open":44.2,"volume":3042800},{"timestamp":1076423400,"date":"2004-02-10","index":7448,"close":43.77,"high":43.9,"low":43.5,"open":43.82,"volume":2803500},{"timestamp":1076509800,"date":"2004-02-11","index":7449,"close":44.49,"high":44.61,"low":43.32,"open":43.6,"volume":3146000},{"timestamp":1076596200,"date":"2004-02-12","index":7450,"close":44.37,"high":44.48,"low":44.02,"open":44.3,"volume":1798300}]},{"date":"2003-10-29","estimated":0.25,"reported":0.32,"pre":[{"timestamp":1066138200,"date":"2003-10-14","index":7367,"close":37.15,"high":37.23,"low":36.82,"open":37,"volume":2873800},{"timestamp":1066224600,"date":"2003-10-15","index":7368,"close":37,"high":37.09,"low":36.61,"open":36.92,"volume":2814800},{"timestamp":1066311000,"date":"2003-10-16","index":7369,"close":37.45,"high":37.68,"low":36.71,"open":36.8,"volume":2848300},{"timestamp":1066397400,"date":"2003-10-17","index":7370,"close":37.24,"high":37.75,"low":37.19,"open":37.5,"volume":2148500},{"timestamp":1066656600,"date":"2003-10-20","index":7371,"close":37.27,"high":37.61,"low":36.92,"open":37.05,"volume":1907700},{"timestamp":1066743000,"date":"2003-10-21","index":7372,"close":36.6,"high":37.25,"low":36.32,"open":37.25,"volume":2314200},{"timestamp":1066829400,"date":"2003-10-22","index":7373,"close":36.16,"high":36.39,"low":35.95,"open":36.2,"volume":2131400},{"timestamp":1066915800,"date":"2003-10-23","index":7374,"close":35.94,"high":36.16,"low":35.52,"open":36.16,"volume":2305800},{"timestamp":1067002200,"date":"2003-10-24","index":7375,"close":36.28,"high":36.28,"low":35.45,"open":35.45,"volume":2004400},{"timestamp":1067265000,"date":"2003-10-27","index":7376,"close":36.04,"high":36.49,"low":35.92,"open":36.27,"volume":1524900},{"timestamp":1067351400,"date":"2003-10-28","index":7377,"close":36.04,"high":36.38,"low":35.31,"open":36.05,"volume":3785900}],"post":[{"timestamp":1067437800,"date":"2003-10-29","index":7378,"close":38.5,"high":38.9,"low":37.1,"open":37.25,"volume":8121500},{"timestamp":1067524200,"date":"2003-10-30","index":7379,"close":38.77,"high":39.21,"low":38.68,"open":39,"volume":5708600},{"timestamp":1067610600,"date":"2003-10-31","index":7380,"close":38.49,"high":39,"low":38.11,"open":38.9,"volume":3036000},{"timestamp":1067869800,"date":"2003-11-03","index":7381,"close":38.91,"high":39.25,"low":38.54,"open":38.54,"volume":2627100},{"timestamp":1067956200,"date":"2003-11-04","index":7382,"close":38.73,"high":39.06,"low":38.51,"open":38.67,"volume":2155300},{"timestamp":1068042600,"date":"2003-11-05","index":7383,"close":38.6,"high":39,"low":38.31,"open":38.95,"volume":2642100},{"timestamp":1068129000,"date":"2003-11-06","index":7384,"close":38.89,"high":39.05,"low":38.36,"open":38.36,"volume":2929000},{"timestamp":1068215400,"date":"2003-11-07","index":7385,"close":38.9,"high":39.23,"low":38.71,"open":39.2,"volume":2592000},{"timestamp":1068474600,"date":"2003-11-10","index":7386,"close":38.83,"high":39,"low":38.39,"open":39,"volume":2263500},{"timestamp":1068561000,"date":"2003-11-11","index":7387,"close":38.32,"high":38.79,"low":38.06,"open":38.6,"volume":2376000},{"timestamp":1068647400,"date":"2003-11-12","index":7388,"close":39.07,"high":39.29,"low":38.1,"open":38.14,"volume":2911600}]},{"date":"2003-07-23","estimated":-0.43,"reported":-0.24,"pre":[{"timestamp":1057671000,"date":"2003-07-08","index":7298,"close":34.99,"high":35.2,"low":34.38,"open":35.12,"volume":3123500},{"timestamp":1057757400,"date":"2003-07-09","index":7299,"close":35.23,"high":35.55,"low":34.63,"open":35,"volume":3452000},{"timestamp":1057843800,"date":"2003-07-10","index":7300,"close":34.69,"high":35.15,"low":34.51,"open":34.83,"volume":2102900},{"timestamp":1057930200,"date":"2003-07-11","index":7301,"close":35.18,"high":35.18,"low":34.66,"open":34.72,"volume":2088700},{"timestamp":1058189400,"date":"2003-07-14","index":7302,"close":34.58,"high":35.43,"low":34.5,"open":35.4,"volume":4114700},{"timestamp":1058275800,"date":"2003-07-15","index":7303,"close":33.44,"high":34.05,"low":33,"open":33.45,"volume":9281500},{"timestamp":1058362200,"date":"2003-07-16","index":7304,"close":33.39,"high":33.95,"low":33.07,"open":33.4,"volume":3692800},{"timestamp":1058448600,"date":"2003-07-17","index":7305,"close":33.17,"high":33.56,"low":32.12,"open":33.15,"volume":3626000},{"timestamp":1058535000,"date":"2003-07-18","index":7306,"close":33.35,"high":33.35,"low":32.52,"open":33.21,"volume":4037600},{"timestamp":1058794200,"date":"2003-07-21","index":7307,"close":32.35,"high":33,"low":32.14,"open":33,"volume":4525500},{"timestamp":1058880600,"date":"2003-07-22","index":7308,"close":32.57,"high":32.75,"low":32.2,"open":32.2,"volume":4450000}],"post":[{"timestamp":1058967000,"date":"2003-07-23","index":7309,"close":32.69,"high":33.25,"low":31.75,"open":32.24,"volume":4801900},{"timestamp":1059053400,"date":"2003-07-24","index":7310,"close":32.2,"high":32.85,"low":32.19,"open":32.6,"volume":5820600},{"timestamp":1059139800,"date":"2003-07-25","index":7311,"close":32.68,"high":32.77,"low":31.16,"open":31.55,"volume":4221200},{"timestamp":1059399000,"date":"2003-07-28","index":7312,"close":32.77,"high":32.99,"low":32.5,"open":32.68,"volume":3329700},{"timestamp":1059485400,"date":"2003-07-29","index":7313,"close":32.05,"high":32.87,"low":31.99,"open":32.6,"volume":3513500},{"timestamp":1059571800,"date":"2003-07-30","index":7314,"close":32.52,"high":32.56,"low":32,"open":32,"volume":3245200},{"timestamp":1059658200,"date":"2003-07-31","index":7315,"close":33.12,"high":33.4,"low":32.62,"open":32.62,"volume":5215800},{"timestamp":1059744600,"date":"2003-08-01","index":7316,"close":32.42,"high":33,"low":32.38,"open":32.71,"volume":3544300},{"timestamp":1060003800,"date":"2003-08-04","index":7317,"close":32.22,"high":32.65,"low":31.95,"open":32.2,"volume":3233900},{"timestamp":1060090200,"date":"2003-08-05","index":7318,"close":31.22,"high":32.18,"low":31.22,"open":31.96,"volume":3912600},{"timestamp":1060176600,"date":"2003-08-06","index":7319,"close":31.91,"high":32.26,"low":31,"open":31.25,"volume":3255300}]},{"date":"2003-04-23","estimated":0.31,"reported":0.42,"pre":[{"timestamp":1049722200,"date":"2003-04-07","index":7235,"close":27.4,"high":27.8,"low":27.1,"open":27.1,"volume":4935100},{"timestamp":1049808600,"date":"2003-04-08","index":7236,"close":27.36,"high":27.72,"low":26.9,"open":27.15,"volume":3953700},{"timestamp":1049895000,"date":"2003-04-09","index":7237,"close":27.48,"high":28.05,"low":27.32,"open":27.36,"volume":4074200},{"timestamp":1049981400,"date":"2003-04-10","index":7238,"close":27.09,"high":27.48,"low":26.42,"open":27.48,"volume":4948600},{"timestamp":1050067800,"date":"2003-04-11","index":7239,"close":26.47,"high":27.1,"low":25.7,"open":27.09,"volume":4940600},{"timestamp":1050327000,"date":"2003-04-14","index":7240,"close":27.25,"high":27.25,"low":26.35,"open":26.48,"volume":3568800},{"timestamp":1050413400,"date":"2003-04-15","index":7241,"close":27.29,"high":27.29,"low":26.55,"open":26.9,"volume":4156200},{"timestamp":1050499800,"date":"2003-04-16","index":7242,"close":26.64,"high":27.46,"low":26.56,"open":27.36,"volume":3340000},{"timestamp":1050586200,"date":"2003-04-17","index":7243,"close":26.65,"high":26.72,"low":26.03,"open":26.64,"volume":4471300},{"timestamp":1050931800,"date":"2003-04-21","index":7244,"close":26.78,"high":27.11,"low":26.65,"open":26.65,"volume":3541400},{"timestamp":1051018200,"date":"2003-04-22","index":7245,"close":27.8,"high":27.81,"low":26.59,"open":26.6,"volume":6410800}],"post":[{"timestamp":1051104600,"date":"2003-04-23","index":7246,"close":28.14,"high":28.66,"low":27.65,"open":28,"volume":9115300},{"timestamp":1051191000,"date":"2003-04-24","index":7247,"close":27.63,"high":28.44,"low":27.52,"open":27.94,"volume":5179200},{"timestamp":1051277400,"date":"2003-04-25","index":7248,"close":27.19,"high":27.85,"low":27.16,"open":27.83,"volume":3800600},{"timestamp":1051536600,"date":"2003-04-28","index":7249,"close":27.38,"high":27.46,"low":26.49,"open":26.73,"volume":5494500},{"timestamp":1051623000,"date":"2003-04-29","index":7250,"close":27.76,"high":27.84,"low":27.38,"open":27.38,"volume":4308500},{"timestamp":1051709400,"date":"2003-04-30","index":7251,"close":27.28,"high":27.62,"low":27.23,"open":27.4,"volume":5511900},{"timestamp":1051795800,"date":"2003-05-01","index":7252,"close":27.11,"high":27.3,"low":27,"open":27.17,"volume":3222300},{"timestamp":1051882200,"date":"2003-05-02","index":7253,"close":28.62,"high":28.77,"low":27.49,"open":27.55,"volume":5679400},{"timestamp":1052141400,"date":"2003-05-05","index":7254,"close":27.62,"high":28.39,"low":27.45,"open":28.12,"volume":7041100},{"timestamp":1052227800,"date":"2003-05-06","index":7255,"close":28.14,"high":28.26,"low":27.4,"open":27.5,"volume":5460100},{"timestamp":1052314200,"date":"2003-05-07","index":7256,"close":28.38,"high":28.97,"low":28.01,"open":28.14,"volume":4667700}]},{"date":"2003-01-30","estimated":0.71,"reported":0.71,"pre":[{"timestamp":1042554600,"date":"2003-01-14","index":7178,"close":34.15,"high":34.24,"low":33.82,"open":34.15,"volume":1863500},{"timestamp":1042641000,"date":"2003-01-15","index":7179,"close":33.35,"high":34.39,"low":33.25,"open":34.05,"volume":2209700},{"timestamp":1042727400,"date":"2003-01-16","index":7180,"close":33.46,"high":34.24,"low":33.28,"open":33.8,"volume":2399800},{"timestamp":1042813800,"date":"2003-01-17","index":7181,"close":33.29,"high":33.73,"low":33.03,"open":33.35,"volume":2034900},{"timestamp":1043159400,"date":"2003-01-21","index":7182,"close":32.4,"high":33.31,"low":32.27,"open":33.29,"volume":2463800},{"timestamp":1043245800,"date":"2003-01-22","index":7183,"close":31.78,"high":32.7,"low":31.76,"open":32.05,"volume":3308700},{"timestamp":1043332200,"date":"2003-01-23","index":7184,"close":31.85,"high":32.27,"low":31.78,"open":31.8,"volume":2429400},{"timestamp":1043418600,"date":"2003-01-24","index":7185,"close":31.01,"high":31.85,"low":31,"open":31.6,"volume":2470100},{"timestamp":1043677800,"date":"2003-01-27","index":7186,"close":30.62,"high":31.25,"low":30.6,"open":31.01,"volume":2386400},{"timestamp":1043764200,"date":"2003-01-28","index":7187,"close":31.45,"high":31.55,"low":30.59,"open":30.74,"volume":2411600},{"timestamp":1043850600,"date":"2003-01-29","index":7188,"close":30.61,"high":31.46,"low":30.5,"open":31.46,"volume":2791500}],"post":[{"timestamp":1043937000,"date":"2003-01-30","index":7189,"close":30.66,"high":31.3,"low":30.2,"open":30.27,"volume":3790800},{"timestamp":1044023400,"date":"2003-01-31","index":7190,"close":31.59,"high":32.22,"low":31.2,"open":31.38,"volume":3685800},{"timestamp":1044282600,"date":"2003-02-03","index":7191,"close":31.11,"high":31.5,"low":30.53,"open":30.9,"volume":4019600},{"timestamp":1044369000,"date":"2003-02-04","index":7192,"close":31.24,"high":31.42,"low":30.5,"open":30.8,"volume":3107700},{"timestamp":1044455400,"date":"2003-02-05","index":7193,"close":30.67,"high":31.63,"low":30.54,"open":31.07,"volume":3074100},{"timestamp":1044541800,"date":"2003-02-06","index":7194,"close":30.55,"high":30.97,"low":30.33,"open":30.66,"volume":2249800},{"timestamp":1044628200,"date":"2003-02-07","index":7195,"close":30,"high":30.9,"low":29.9,"open":30.65,"volume":2295100},{"timestamp":1044887400,"date":"2003-02-10","index":7196,"close":30.27,"high":30.48,"low":29.89,"open":30.1,"volume":2276900},{"timestamp":1044973800,"date":"2003-02-11","index":7197,"close":29.84,"high":30.51,"low":29.57,"open":30.27,"volume":2732400},{"timestamp":1045060200,"date":"2003-02-12","index":7198,"close":29.63,"high":29.89,"low":29.36,"open":29.8,"volume":2524400},{"timestamp":1045146600,"date":"2003-02-13","index":7199,"close":29.5,"high":29.81,"low":28.9,"open":29.46,"volume":2867000}]},{"date":"2002-10-16","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1033479000,"date":"2002-10-01","index":7106,"close":36,"high":36.02,"low":34.25,"open":34.32,"volume":3378800},{"timestamp":1033565400,"date":"2002-10-02","index":7107,"close":34.38,"high":35.5,"low":34.13,"open":35.5,"volume":2978900},{"timestamp":1033651800,"date":"2002-10-03","index":7108,"close":34.31,"high":35.3,"low":34.19,"open":34.78,"volume":3657400},{"timestamp":1033738200,"date":"2002-10-04","index":7109,"close":32.01,"high":34.32,"low":31.95,"open":34.32,"volume":7794400},{"timestamp":1033997400,"date":"2002-10-07","index":7110,"close":32.38,"high":32.9,"low":31.63,"open":32.22,"volume":4367100},{"timestamp":1034083800,"date":"2002-10-08","index":7111,"close":32.01,"high":33.01,"low":31.18,"open":33,"volume":4257500},{"timestamp":1034170200,"date":"2002-10-09","index":7112,"close":30.44,"high":31.75,"low":29.95,"open":31.4,"volume":6319100},{"timestamp":1034256600,"date":"2002-10-10","index":7113,"close":31.35,"high":31.7,"low":29.98,"open":30.3,"volume":4591300},{"timestamp":1034343000,"date":"2002-10-11","index":7114,"close":32,"high":32.65,"low":31.34,"open":31.75,"volume":4083100},{"timestamp":1034602200,"date":"2002-10-14","index":7115,"close":31.06,"high":31.35,"low":30.25,"open":30.3,"volume":5326300},{"timestamp":1034688600,"date":"2002-10-15","index":7116,"close":32.15,"high":32.41,"low":31.14,"open":31.53,"volume":4714700}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":7117,"close":30.5,"high":32.52,"low":30.27,"open":32.16,"volume":7308000},{"timestamp":1034861400,"date":"2002-10-17","index":7118,"close":29.98,"high":31,"low":29.46,"open":30.75,"volume":8574700},{"timestamp":1034947800,"date":"2002-10-18","index":7119,"close":29,"high":29.45,"low":28.53,"open":28.69,"volume":7007700},{"timestamp":1035207000,"date":"2002-10-21","index":7120,"close":30.36,"high":30.5,"low":28.58,"open":29,"volume":6035500},{"timestamp":1035293400,"date":"2002-10-22","index":7121,"close":30.14,"high":30.28,"low":29.55,"open":29.98,"volume":4045700},{"timestamp":1035379800,"date":"2002-10-23","index":7122,"close":30.7,"high":30.71,"low":29.85,"open":29.97,"volume":3355100},{"timestamp":1035466200,"date":"2002-10-24","index":7123,"close":29.95,"high":31.2,"low":29.7,"open":30.87,"volume":4167500},{"timestamp":1035552600,"date":"2002-10-25","index":7124,"close":30.32,"high":30.35,"low":29.35,"open":29.99,"volume":3339500},{"timestamp":1035815400,"date":"2002-10-28","index":7125,"close":28.98,"high":30.8,"low":28.7,"open":30.42,"volume":5213700},{"timestamp":1035901800,"date":"2002-10-29","index":7126,"close":29.7,"high":29.9,"low":28.54,"open":28.9,"volume":4097200},{"timestamp":1035988200,"date":"2002-10-30","index":7127,"close":30.2,"high":30.39,"low":29.2,"open":29.77,"volume":3086400}]},{"date":"2002-07-17","estimated":0.8,"reported":0.92,"pre":[{"timestamp":1025530200,"date":"2002-07-01","index":7042,"close":44.6,"high":45.28,"low":44.56,"open":44.97,"volume":3513300},{"timestamp":1025616600,"date":"2002-07-02","index":7043,"close":44.54,"high":44.78,"low":43.86,"open":44.4,"volume":2878200},{"timestamp":1025703000,"date":"2002-07-03","index":7044,"close":43.77,"high":44.45,"low":43.17,"open":44.14,"volume":3033300},{"timestamp":1025875800,"date":"2002-07-05","index":7045,"close":45,"high":45.2,"low":44.05,"open":44.2,"volume":1805700},{"timestamp":1026135000,"date":"2002-07-08","index":7046,"close":44.1,"high":45.09,"low":43.87,"open":44.72,"volume":2690300},{"timestamp":1026221400,"date":"2002-07-09","index":7047,"close":43.22,"high":44.69,"low":43.09,"open":43.99,"volume":2634600},{"timestamp":1026307800,"date":"2002-07-10","index":7048,"close":40.8,"high":43.7,"low":40.46,"open":43.52,"volume":6568600},{"timestamp":1026394200,"date":"2002-07-11","index":7049,"close":41.17,"high":41.47,"low":39.55,"open":40.8,"volume":5696900},{"timestamp":1026480600,"date":"2002-07-12","index":7050,"close":40.15,"high":41.49,"low":39.13,"open":41.24,"volume":3227900},{"timestamp":1026739800,"date":"2002-07-15","index":7051,"close":39.76,"high":39.87,"low":37.2,"open":39.85,"volume":5209100},{"timestamp":1026826200,"date":"2002-07-16","index":7052,"close":40.87,"high":41.8,"low":40.05,"open":40.05,"volume":5454200}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":7053,"close":42.94,"high":43.19,"low":42.15,"open":42.42,"volume":6341000},{"timestamp":1026999000,"date":"2002-07-18","index":7054,"close":41.29,"high":43.1,"low":41.23,"open":43.09,"volume":3626200},{"timestamp":1027085400,"date":"2002-07-19","index":7055,"close":39.92,"high":41,"low":39.56,"open":40.89,"volume":4261500},{"timestamp":1027344600,"date":"2002-07-22","index":7056,"close":38.53,"high":40.15,"low":37.58,"open":39.8,"volume":5745600},{"timestamp":1027431000,"date":"2002-07-23","index":7057,"close":38.85,"high":39.9,"low":38.1,"open":38.45,"volume":5608500},{"timestamp":1027517400,"date":"2002-07-24","index":7058,"close":41.19,"high":41.37,"low":37.1,"open":37.5,"volume":5581600},{"timestamp":1027603800,"date":"2002-07-25","index":7059,"close":42.94,"high":42.94,"low":40.31,"open":41,"volume":5145300},{"timestamp":1027690200,"date":"2002-07-26","index":7060,"close":42,"high":42.51,"low":40.14,"open":42.5,"volume":3402100},{"timestamp":1027949400,"date":"2002-07-29","index":7061,"close":42.03,"high":42.99,"low":41.3,"open":42.94,"volume":5596700},{"timestamp":1028035800,"date":"2002-07-30","index":7062,"close":41.65,"high":42,"low":40.6,"open":41.99,"volume":5213200},{"timestamp":1028122200,"date":"2002-07-31","index":7063,"close":41.52,"high":41.66,"low":40.35,"open":41.66,"volume":4392400}]},{"date":"2002-04-17","estimated":0.85,"reported":0.75,"pre":[{"timestamp":1017757800,"date":"2002-04-02","index":6979,"close":49.09,"high":49.55,"low":47.62,"open":47.92,"volume":3427600},{"timestamp":1017844200,"date":"2002-04-03","index":6980,"close":48.73,"high":49.85,"low":48.56,"open":48.65,"volume":4754600},{"timestamp":1017930600,"date":"2002-04-04","index":6981,"close":49.08,"high":49.5,"low":48.56,"open":48.73,"volume":2660000},{"timestamp":1018017000,"date":"2002-04-05","index":6982,"close":48.29,"high":49.68,"low":47.4,"open":49.45,"volume":2654500},{"timestamp":1018272600,"date":"2002-04-08","index":6983,"close":49,"high":49.12,"low":47.59,"open":47.9,"volume":2403200},{"timestamp":1018359000,"date":"2002-04-09","index":6984,"close":48.57,"high":49.14,"low":48.3,"open":49,"volume":2183600},{"timestamp":1018445400,"date":"2002-04-10","index":6985,"close":49.58,"high":49.73,"low":48.39,"open":48.57,"volume":3434200},{"timestamp":1018531800,"date":"2002-04-11","index":6986,"close":48.82,"high":50.05,"low":48.6,"open":49.8,"volume":3757500},{"timestamp":1018618200,"date":"2002-04-12","index":6987,"close":48.55,"high":49.29,"low":48.23,"open":49.25,"volume":2058800},{"timestamp":1018877400,"date":"2002-04-15","index":6988,"close":47.65,"high":48.45,"low":47.53,"open":48.2,"volume":2017800},{"timestamp":1018963800,"date":"2002-04-16","index":6989,"close":48.7,"high":48.98,"low":48.19,"open":48.45,"volume":2105400}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":6990,"close":45.37,"high":47.56,"low":45,"open":47.55,"volume":10684800},{"timestamp":1019136600,"date":"2002-04-18","index":6991,"close":43.7,"high":45.38,"low":41.99,"open":45.38,"volume":16723200},{"timestamp":1019223000,"date":"2002-04-19","index":6992,"close":42.75,"high":44.3,"low":42.74,"open":44.06,"volume":8358500},{"timestamp":1019482200,"date":"2002-04-22","index":6993,"close":43.14,"high":43.38,"low":42.4,"open":42.8,"volume":4359100},{"timestamp":1019568600,"date":"2002-04-23","index":6994,"close":42.5,"high":43.77,"low":42,"open":43.19,"volume":5398100},{"timestamp":1019655000,"date":"2002-04-24","index":6995,"close":42.4,"high":43.23,"low":42.35,"open":42.9,"volume":3312500},{"timestamp":1019741400,"date":"2002-04-25","index":6996,"close":41.9,"high":43,"low":41,"open":42.25,"volume":4308800},{"timestamp":1019827800,"date":"2002-04-26","index":6997,"close":41.51,"high":42.46,"low":41.3,"open":42,"volume":2785300},{"timestamp":1020087000,"date":"2002-04-29","index":6998,"close":43.63,"high":43.99,"low":43.1,"open":43.7,"volume":6451500},{"timestamp":1020173400,"date":"2002-04-30","index":6999,"close":44.6,"high":45.73,"low":43.48,"open":43.8,"volume":5521100},{"timestamp":1020259800,"date":"2002-05-01","index":7000,"close":45.5,"high":45.5,"low":43.83,"open":44.9,"volume":4288900}]},{"date":"2002-01-23","estimated":0.9,"reported":0.9,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":6921,"close":41,"high":41.89,"low":40.92,"open":41,"volume":6111900},{"timestamp":1010500200,"date":"2002-01-08","index":6922,"close":40.33,"high":41.7,"low":40.02,"open":41.47,"volume":4211000},{"timestamp":1010586600,"date":"2002-01-09","index":6923,"close":39.9,"high":40.89,"low":39.5,"open":40.39,"volume":4574400},{"timestamp":1010673000,"date":"2002-01-10","index":6924,"close":39.84,"high":40.25,"low":39.63,"open":40.1,"volume":2722800},{"timestamp":1010759400,"date":"2002-01-11","index":6925,"close":38.69,"high":39.95,"low":38.6,"open":39.84,"volume":3433400},{"timestamp":1011018600,"date":"2002-01-14","index":6926,"close":38.25,"high":38.7,"low":38.07,"open":38.69,"volume":2721400},{"timestamp":1011105000,"date":"2002-01-15","index":6927,"close":39.35,"high":39.49,"low":38.43,"open":38.6,"volume":3246500},{"timestamp":1011191400,"date":"2002-01-16","index":6928,"close":38.02,"high":39.1,"low":38.02,"open":38.65,"volume":3783300},{"timestamp":1011277800,"date":"2002-01-17","index":6929,"close":38.33,"high":38.67,"low":37.65,"open":38.55,"volume":3092700},{"timestamp":1011364200,"date":"2002-01-18","index":6930,"close":39.15,"high":39.62,"low":38.03,"open":38.33,"volume":2805300},{"timestamp":1011709800,"date":"2002-01-22","index":6931,"close":39.78,"high":39.93,"low":39.27,"open":39.7,"volume":2796100}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":6932,"close":39.33,"high":40.83,"low":38,"open":40.06,"volume":8882200},{"timestamp":1011882600,"date":"2002-01-24","index":6933,"close":40,"high":40.25,"low":39.4,"open":39.6,"volume":5671700},{"timestamp":1011969000,"date":"2002-01-25","index":6934,"close":40.48,"high":40.48,"low":39.74,"open":40.03,"volume":3090800},{"timestamp":1012228200,"date":"2002-01-28","index":6935,"close":40.9,"high":41,"low":40.34,"open":40.72,"volume":2010200},{"timestamp":1012314600,"date":"2002-01-29","index":6936,"close":40.23,"high":41.29,"low":40.09,"open":41.17,"volume":2640900},{"timestamp":1012401000,"date":"2002-01-30","index":6937,"close":40,"high":40.44,"low":39.05,"open":39.85,"volume":3244300},{"timestamp":1012487400,"date":"2002-01-31","index":6938,"close":40.95,"high":40.95,"low":39.87,"open":40.05,"volume":4390700},{"timestamp":1012573800,"date":"2002-02-01","index":6939,"close":41.46,"high":41.65,"low":40.9,"open":41,"volume":4728700},{"timestamp":1012833000,"date":"2002-02-04","index":6940,"close":41.1,"high":41.81,"low":40.8,"open":41.55,"volume":4489400},{"timestamp":1012919400,"date":"2002-02-05","index":6941,"close":40.9,"high":41.49,"low":40.5,"open":40.85,"volume":3253200},{"timestamp":1013005800,"date":"2002-02-06","index":6942,"close":40.98,"high":41.5,"low":40.56,"open":40.73,"volume":3395100}]},{"date":"2001-10-18","estimated":0.87,"reported":0.88,"pre":[{"timestamp":1002115800,"date":"2001-10-03","index":6856,"close":36.59,"high":37.52,"low":34.4,"open":34.51,"volume":8582000},{"timestamp":1002202200,"date":"2001-10-04","index":6857,"close":36.38,"high":36.88,"low":35.25,"open":36.59,"volume":6461800},{"timestamp":1002288600,"date":"2001-10-05","index":6858,"close":36.26,"high":37.04,"low":34.95,"open":36.5,"volume":3972600},{"timestamp":1002547800,"date":"2001-10-08","index":6859,"close":36.62,"high":37.64,"low":35.94,"open":36.2,"volume":5169600},{"timestamp":1002634200,"date":"2001-10-09","index":6860,"close":36,"high":36.97,"low":35.62,"open":36.9,"volume":3430100},{"timestamp":1002720600,"date":"2001-10-10","index":6861,"close":35.76,"high":36.59,"low":35.4,"open":36.05,"volume":4520000},{"timestamp":1002807000,"date":"2001-10-11","index":6862,"close":36.18,"high":36.69,"low":35.89,"open":35.9,"volume":5386900},{"timestamp":1002893400,"date":"2001-10-12","index":6863,"close":35.9,"high":36.01,"low":34.9,"open":36.01,"volume":5105700},{"timestamp":1003152600,"date":"2001-10-15","index":6864,"close":35.27,"high":35.75,"low":34.78,"open":35.6,"volume":4322600},{"timestamp":1003239000,"date":"2001-10-16","index":6865,"close":35.12,"high":35.55,"low":34.88,"open":35.27,"volume":3418500},{"timestamp":1003325400,"date":"2001-10-17","index":6866,"close":33.7,"high":35.45,"low":33.51,"open":35.3,"volume":4089900}],"post":[{"timestamp":1003411800,"date":"2001-10-18","index":6867,"close":32.86,"high":34.08,"low":32.51,"open":33.95,"volume":5471800},{"timestamp":1003498200,"date":"2001-10-19","index":6868,"close":33.45,"high":33.75,"low":32.8,"open":33.36,"volume":3233100},{"timestamp":1003757400,"date":"2001-10-22","index":6869,"close":33.7,"high":34.6,"low":33.54,"open":33.8,"volume":3398700},{"timestamp":1003843800,"date":"2001-10-23","index":6870,"close":33.89,"high":34.55,"low":33.8,"open":34.02,"volume":3913300},{"timestamp":1003930200,"date":"2001-10-24","index":6871,"close":34.24,"high":34.96,"low":33.99,"open":34.65,"volume":3792900},{"timestamp":1004016600,"date":"2001-10-25","index":6872,"close":35.9,"high":35.95,"low":33.63,"open":34.1,"volume":5211400},{"timestamp":1004103000,"date":"2001-10-26","index":6873,"close":37.68,"high":38.1,"low":36.05,"open":36.1,"volume":11519900},{"timestamp":1004365800,"date":"2001-10-29","index":6874,"close":33.75,"high":35.9,"low":33.5,"open":35.88,"volume":10025200},{"timestamp":1004452200,"date":"2001-10-30","index":6875,"close":33.03,"high":34.19,"low":33.03,"open":33.65,"volume":5458600},{"timestamp":1004538600,"date":"2001-10-31","index":6876,"close":32.6,"high":33.55,"low":32.42,"open":33.05,"volume":4590700},{"timestamp":1004625000,"date":"2001-11-01","index":6877,"close":33.19,"high":33.5,"low":32.31,"open":32.5,"volume":4550500}]},{"date":"2001-07-18","estimated":0.91,"reported":0.95,"pre":[{"timestamp":994080600,"date":"2001-07-02","index":6795,"close":56.36,"high":57.22,"low":56.3,"open":56.3,"volume":3333200},{"timestamp":994167000,"date":"2001-07-03","index":6796,"close":56.33,"high":57.06,"low":56.15,"open":56.36,"volume":2202600},{"timestamp":994339800,"date":"2001-07-05","index":6797,"close":55.23,"high":56.72,"low":55.15,"open":56.33,"volume":3141600},{"timestamp":994426200,"date":"2001-07-06","index":6798,"close":54.3,"high":55.48,"low":53.77,"open":55.23,"volume":4111300},{"timestamp":994685400,"date":"2001-07-09","index":6799,"close":52.83,"high":54.02,"low":52.55,"open":54.02,"volume":5602100},{"timestamp":994771800,"date":"2001-07-10","index":6800,"close":54.15,"high":54.62,"low":53.19,"open":53.19,"volume":4709600},{"timestamp":994858200,"date":"2001-07-11","index":6801,"close":52.9,"high":54.21,"low":52.9,"open":54.15,"volume":3300000},{"timestamp":994944600,"date":"2001-07-12","index":6802,"close":54.5,"high":54.79,"low":53.26,"open":53.26,"volume":3217800},{"timestamp":995031000,"date":"2001-07-13","index":6803,"close":55.07,"high":55.21,"low":53.77,"open":54.5,"volume":1639000},{"timestamp":995290200,"date":"2001-07-16","index":6804,"close":55.28,"high":55.39,"low":54.08,"open":55.07,"volume":1950800},{"timestamp":995376600,"date":"2001-07-17","index":6805,"close":56.3,"high":56.72,"low":55.4,"open":55.4,"volume":3848400}],"post":[{"timestamp":995463000,"date":"2001-07-18","index":6806,"close":57.13,"high":57.6,"low":55.05,"open":56.3,"volume":5456400},{"timestamp":995549400,"date":"2001-07-19","index":6807,"close":56.39,"high":57.95,"low":55.7,"open":57.13,"volume":3427200},{"timestamp":995635800,"date":"2001-07-20","index":6808,"close":56.79,"high":57.15,"low":56.27,"open":56.39,"volume":1834100},{"timestamp":995895000,"date":"2001-07-23","index":6809,"close":56.25,"high":57.25,"low":56.05,"open":56.79,"volume":2123900},{"timestamp":995981400,"date":"2001-07-24","index":6810,"close":55.26,"high":56.6,"low":55.19,"open":56.25,"volume":2178000},{"timestamp":996067800,"date":"2001-07-25","index":6811,"close":56.67,"high":56.85,"low":55.82,"open":55.82,"volume":1590500},{"timestamp":996154200,"date":"2001-07-26","index":6812,"close":58.11,"high":58.18,"low":56.52,"open":56.67,"volume":2311300},{"timestamp":996240600,"date":"2001-07-27","index":6813,"close":58.14,"high":58.9,"low":57.95,"open":58.11,"volume":2612400},{"timestamp":996499800,"date":"2001-07-30","index":6814,"close":57.4,"high":58.9,"low":57.4,"open":58.64,"volume":2634300},{"timestamp":996586200,"date":"2001-07-31","index":6815,"close":58.53,"high":58.79,"low":57.12,"open":57.2,"volume":2661300},{"timestamp":996672600,"date":"2001-08-01","index":6816,"close":59,"high":59.34,"low":58.52,"open":58.65,"volume":2175100}]},{"date":"2001-04-20","estimated":0.8,"reported":0.89,"pre":[{"timestamp":986391000,"date":"2001-04-04","index":6734,"close":54.63,"high":55.2,"low":53.92,"open":54.61,"volume":2954700},{"timestamp":986477400,"date":"2001-04-05","index":6735,"close":56.81,"high":57.5,"low":55.84,"open":55.84,"volume":2704800},{"timestamp":986563800,"date":"2001-04-06","index":6736,"close":55.98,"high":56.65,"low":55.32,"open":56.65,"volume":2785500},{"timestamp":986823000,"date":"2001-04-09","index":6737,"close":56.87,"high":57.74,"low":56,"open":56,"volume":2549800},{"timestamp":986909400,"date":"2001-04-10","index":6738,"close":59.82,"high":60.19,"low":57.83,"open":57.83,"volume":4486300},{"timestamp":986995800,"date":"2001-04-11","index":6739,"close":59.12,"high":61,"low":58.5,"open":59.82,"volume":3980800},{"timestamp":987082200,"date":"2001-04-12","index":6740,"close":60.5,"high":60.5,"low":58.62,"open":59.12,"volume":1607300},{"timestamp":987427800,"date":"2001-04-16","index":6741,"close":59.75,"high":60.98,"low":59.18,"open":60.5,"volume":2145500},{"timestamp":987514200,"date":"2001-04-17","index":6742,"close":60.6,"high":60.6,"low":59,"open":59.75,"volume":2258600},{"timestamp":987600600,"date":"2001-04-18","index":6743,"close":61.3,"high":63.73,"low":60.7,"open":60.7,"volume":3078200},{"timestamp":987687000,"date":"2001-04-19","index":6744,"close":60.63,"high":61.62,"low":59.55,"open":61.3,"volume":3551000}],"post":[{"timestamp":987773400,"date":"2001-04-20","index":6745,"close":61.7,"high":64.91,"low":60.5,"open":60.63,"volume":7352100},{"timestamp":988032600,"date":"2001-04-23","index":6746,"close":60.14,"high":61.28,"low":59.61,"open":61.28,"volume":4319900},{"timestamp":988119000,"date":"2001-04-24","index":6747,"close":60.8,"high":62.13,"low":60,"open":60.14,"volume":3094100},{"timestamp":988205400,"date":"2001-04-25","index":6748,"close":60.34,"high":60.41,"low":59.9,"open":60.41,"volume":3228400},{"timestamp":988291800,"date":"2001-04-26","index":6749,"close":60.98,"high":61.2,"low":59.77,"open":60.34,"volume":3036600},{"timestamp":988378200,"date":"2001-04-27","index":6750,"close":61.61,"high":61.8,"low":60.84,"open":60.98,"volume":2141800},{"timestamp":988637400,"date":"2001-04-30","index":6751,"close":61.8,"high":64.16,"low":61.8,"open":61.8,"volume":3112800},{"timestamp":988723800,"date":"2001-05-01","index":6752,"close":63.43,"high":64.48,"low":62.7,"open":62.7,"volume":4773800},{"timestamp":988810200,"date":"2001-05-02","index":6753,"close":64,"high":64.3,"low":63.25,"open":63.43,"volume":3346200},{"timestamp":988896600,"date":"2001-05-03","index":6754,"close":64,"high":64.2,"low":62.71,"open":64,"volume":2171400},{"timestamp":988983000,"date":"2001-05-04","index":6755,"close":64.5,"high":65,"low":63,"open":64,"volume":2391200}]},{"date":"2001-02-14","estimated":0.89,"reported":1.01,"pre":[{"timestamp":980865000,"date":"2001-01-30","index":6689,"close":56.15,"high":56.59,"low":54.56,"open":56.46,"volume":3703800},{"timestamp":980951400,"date":"2001-01-31","index":6690,"close":58.5,"high":58.91,"low":56.5,"open":56.5,"volume":3614900},{"timestamp":981037800,"date":"2001-02-01","index":6691,"close":56.52,"high":58.5,"low":56.06,"open":58.5,"volume":4105500},{"timestamp":981124200,"date":"2001-02-02","index":6692,"close":56.85,"high":57.5,"low":56.04,"open":56.52,"volume":2121700},{"timestamp":981383400,"date":"2001-02-05","index":6693,"close":57.93,"high":58.04,"low":56.42,"open":56.85,"volume":2188100},{"timestamp":981469800,"date":"2001-02-06","index":6694,"close":56.73,"high":58.46,"low":56.47,"open":57.93,"volume":2367000},{"timestamp":981556200,"date":"2001-02-07","index":6695,"close":57.45,"high":57.89,"low":56.65,"open":56.73,"volume":2182900},{"timestamp":981642600,"date":"2001-02-08","index":6696,"close":57.51,"high":58.26,"low":57.12,"open":57.45,"volume":2802100},{"timestamp":981729000,"date":"2001-02-09","index":6697,"close":57.34,"high":58.17,"low":56.78,"open":57.51,"volume":2017300},{"timestamp":981988200,"date":"2001-02-12","index":6698,"close":59.07,"high":59.1,"low":58.21,"open":58.21,"volume":2875500},{"timestamp":982074600,"date":"2001-02-13","index":6699,"close":60.72,"high":61.38,"low":59.09,"open":59.09,"volume":4984900}],"post":[{"timestamp":982161000,"date":"2001-02-14","index":6700,"close":60.59,"high":61.94,"low":60.34,"open":60.72,"volume":3697900},{"timestamp":982247400,"date":"2001-02-15","index":6701,"close":60.15,"high":60.76,"low":58.84,"open":60.59,"volume":2569700},{"timestamp":982333800,"date":"2001-02-16","index":6702,"close":59.99,"high":60.61,"low":59.63,"open":60.15,"volume":2934600},{"timestamp":982679400,"date":"2001-02-20","index":6703,"close":61.85,"high":62.8,"low":60.15,"open":60.15,"volume":3144600},{"timestamp":982765800,"date":"2001-02-21","index":6704,"close":60.2,"high":62.38,"low":60.15,"open":61.85,"volume":2299500},{"timestamp":982852200,"date":"2001-02-22","index":6705,"close":61.28,"high":62.23,"low":60.2,"open":60.2,"volume":2767600},{"timestamp":982938600,"date":"2001-02-23","index":6706,"close":61.61,"high":61.75,"low":60.55,"open":61.28,"volume":2267000},{"timestamp":983197800,"date":"2001-02-26","index":6707,"close":62.76,"high":62.97,"low":61.02,"open":61.61,"volume":1854600},{"timestamp":983284200,"date":"2001-02-27","index":6708,"close":63.7,"high":63.9,"low":62,"open":62.76,"volume":2993000},{"timestamp":983370600,"date":"2001-02-28","index":6709,"close":62.2,"high":63.83,"low":61.99,"open":63.7,"volume":3053200},{"timestamp":983457000,"date":"2001-03-01","index":6710,"close":59.65,"high":61.86,"low":58.6,"open":61.86,"volume":4226100}]},{"date":"2000-10-18","estimated":0.66,"reported":0.72,"pre":[{"timestamp":970579800,"date":"2000-10-03","index":6608,"close":59.88,"high":60.31,"low":59,"open":59,"volume":5017300},{"timestamp":970666200,"date":"2000-10-04","index":6609,"close":61.13,"high":62.44,"low":59.5,"open":59.88,"volume":5019200},{"timestamp":970752600,"date":"2000-10-05","index":6610,"close":61.06,"high":63,"low":60.25,"open":61.13,"volume":4121900},{"timestamp":970839000,"date":"2000-10-06","index":6611,"close":61,"high":62.19,"low":60.5,"open":61.06,"volume":3067100},{"timestamp":971098200,"date":"2000-10-09","index":6612,"close":59.44,"high":60.69,"low":59.25,"open":60.69,"volume":2180100},{"timestamp":971184600,"date":"2000-10-10","index":6613,"close":59.56,"high":60.13,"low":59.06,"open":59.44,"volume":2501200},{"timestamp":971271000,"date":"2000-10-11","index":6614,"close":60.19,"high":61.25,"low":58.81,"open":59.56,"volume":2960800},{"timestamp":971357400,"date":"2000-10-12","index":6615,"close":56.13,"high":60.31,"low":54,"open":60.19,"volume":8935800},{"timestamp":971443800,"date":"2000-10-13","index":6616,"close":58.75,"high":60.31,"low":55.94,"open":56.13,"volume":4701200},{"timestamp":971703000,"date":"2000-10-16","index":6617,"close":60.19,"high":61.06,"low":59.44,"open":59.44,"volume":2649100},{"timestamp":971789400,"date":"2000-10-17","index":6618,"close":60.5,"high":61.44,"low":58.63,"open":60.19,"volume":2909800}],"post":[{"timestamp":971875800,"date":"2000-10-18","index":6619,"close":60.75,"high":61.5,"low":58.38,"open":60.5,"volume":4731100},{"timestamp":971962200,"date":"2000-10-19","index":6620,"close":58.44,"high":61.19,"low":57.31,"open":60.75,"volume":6481600},{"timestamp":972048600,"date":"2000-10-20","index":6621,"close":60,"high":60.25,"low":57.81,"open":58.44,"volume":3795000},{"timestamp":972307800,"date":"2000-10-23","index":6622,"close":61.25,"high":62,"low":60.06,"open":60.06,"volume":5692500},{"timestamp":972394200,"date":"2000-10-24","index":6623,"close":61,"high":61.94,"low":60.63,"open":61.25,"volume":4174700},{"timestamp":972480600,"date":"2000-10-25","index":6624,"close":62.56,"high":63.94,"low":61.13,"open":61.13,"volume":5929900},{"timestamp":972567000,"date":"2000-10-26","index":6625,"close":63.06,"high":63.63,"low":61.88,"open":62.56,"volume":4459800},{"timestamp":972653400,"date":"2000-10-27","index":6626,"close":63.75,"high":63.81,"low":63,"open":63.06,"volume":2632700},{"timestamp":972916200,"date":"2000-10-30","index":6627,"close":64.69,"high":65.19,"low":63.69,"open":63.75,"volume":4779200},{"timestamp":973002600,"date":"2000-10-31","index":6628,"close":67.81,"high":67.88,"low":64.06,"open":64.69,"volume":4700800},{"timestamp":973089000,"date":"2000-11-01","index":6629,"close":65.75,"high":67.81,"low":65.13,"open":67.81,"volume":5589600}]}]
+[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":-0.4,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":-1.97,"reported":-2.9,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":12589,"close":186.05,"high":187.44,"low":179.2,"open":180.05,"volume":8546400},{"timestamp":1721223000,"date":"2024-07-17","index":12590,"close":184.84,"high":188.45,"low":183.79,"open":185.32,"volume":4899600},{"timestamp":1721309400,"date":"2024-07-18","index":12591,"close":180.23,"high":187.37,"low":179.88,"open":184.24,"volume":5354800},{"timestamp":1721395800,"date":"2024-07-19","index":12592,"close":179.67,"high":181.5,"low":177.39,"open":181.4,"volume":5121300},{"timestamp":1721655000,"date":"2024-07-22","index":12593,"close":178.9,"high":182.72,"low":177.23,"open":181.36,"volume":4883500},{"timestamp":1721741400,"date":"2024-07-23","index":12594,"close":186.48,"high":187.04,"low":179,"open":179.1,"volume":7614300},{"timestamp":1721827800,"date":"2024-07-24","index":12595,"close":180.07,"high":187,"low":179.97,"open":185.62,"volume":5109100},{"timestamp":1721914200,"date":"2024-07-25","index":12596,"close":184.35,"high":188.35,"low":179.45,"open":179.45,"volume":6128000},{"timestamp":1722000600,"date":"2024-07-26","index":12597,"close":186.89,"high":189.59,"low":184.63,"open":185.86,"volume":6272000},{"timestamp":1722259800,"date":"2024-07-29","index":12598,"close":185.43,"high":187.08,"low":183.83,"open":186.7,"volume":3608600},{"timestamp":1722346200,"date":"2024-07-30","index":12599,"close":186.86,"high":188.13,"low":185.15,"open":186.1,"volume":4789000}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":12600,"close":190.6,"high":196.95,"low":183.86,"open":189.88,"volume":15417000},{"timestamp":1722519000,"date":"2024-08-01","index":12601,"close":178.31,"high":191.17,"low":176.69,"open":190,"volume":13887000},{"timestamp":1722605400,"date":"2024-08-02","index":12602,"close":169.95,"high":175.46,"low":167.25,"open":175.22,"volume":11742800},{"timestamp":1722864600,"date":"2024-08-05","index":12603,"close":167.03,"high":167.68,"low":162.5,"open":162.52,"volume":9255100},{"timestamp":1722951000,"date":"2024-08-06","index":12604,"close":165.04,"high":169.19,"low":163.39,"open":168.89,"volume":5817300},{"timestamp":1723037400,"date":"2024-08-07","index":12605,"close":163.24,"high":167.98,"low":162.99,"open":167,"volume":5186400},{"timestamp":1723123800,"date":"2024-08-08","index":12606,"close":168.87,"high":169.35,"low":164,"open":164.23,"volume":6063800},{"timestamp":1723210200,"date":"2024-08-09","index":12607,"close":167.91,"high":169.85,"low":166.9,"open":168.39,"volume":3629400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-04-24","estimated":-1.76,"reported":-1.13,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12522,"close":178.12,"high":183.05,"low":176.57,"open":181.51,"volume":11439900},{"timestamp":1712755800,"date":"2024-04-10","index":12523,"close":174.63,"high":178.1,"low":172.44,"open":176.31,"volume":9727700},{"timestamp":1712842200,"date":"2024-04-11","index":12524,"close":173.36,"high":174.7,"low":171.38,"open":174.47,"volume":7625100},{"timestamp":1712928600,"date":"2024-04-12","index":12525,"close":169.55,"high":173.24,"low":169.37,"open":172.2,"volume":7548900},{"timestamp":1713187800,"date":"2024-04-15","index":12526,"close":167.82,"high":171.18,"low":167.53,"open":170.74,"volume":6490700},{"timestamp":1713274200,"date":"2024-04-16","index":12527,"close":170.55,"high":170.64,"low":167.75,"open":168.14,"volume":7986700},{"timestamp":1713360600,"date":"2024-04-17","index":12528,"close":170.21,"high":170.85,"low":168.12,"open":170,"volume":8162600},{"timestamp":1713447000,"date":"2024-04-18","index":12529,"close":170.23,"high":172.04,"low":169.1,"open":169.48,"volume":5123000},{"timestamp":1713533400,"date":"2024-04-19","index":12530,"close":169.82,"high":172,"low":169.65,"open":170,"volume":4688600},{"timestamp":1713792600,"date":"2024-04-22","index":12531,"close":170.48,"high":172.15,"low":168.16,"open":169.82,"volume":4724900},{"timestamp":1713879000,"date":"2024-04-23","index":12532,"close":169.18,"high":171.18,"low":168.43,"open":170.95,"volume":7632100}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12533,"close":164.33,"high":177.64,"low":162.74,"open":176.5,"volume":20889300},{"timestamp":1714051800,"date":"2024-04-25","index":12534,"close":166.81,"high":168.13,"low":159.7,"open":163.59,"volume":12504700},{"timestamp":1714138200,"date":"2024-04-26","index":12535,"close":167.22,"high":168.65,"low":164.93,"open":165.98,"volume":7208100},{"timestamp":1714397400,"date":"2024-04-29","index":12536,"close":173.49,"high":173.81,"low":167.55,"open":167.9,"volume":7788600},{"timestamp":1714483800,"date":"2024-04-30","index":12537,"close":167.84,"high":174.07,"low":167.76,"open":171.49,"volume":8248800},{"timestamp":1714570200,"date":"2024-05-01","index":12538,"close":171.46,"high":173.86,"low":167.5,"open":167.5,"volume":6191900},{"timestamp":1714656600,"date":"2024-05-02","index":12539,"close":178.85,"high":178.9,"low":172.25,"open":173,"volume":10223700},{"timestamp":1714743000,"date":"2024-05-03","index":12540,"close":179.79,"high":180.49,"low":177.9,"open":179.59,"volume":5416300},{"timestamp":1715002200,"date":"2024-05-06","index":12541,"close":178.35,"high":183.98,"low":174.71,"open":180.88,"volume":11913400},{"timestamp":1715088600,"date":"2024-05-07","index":12542,"close":176.71,"high":178.35,"low":176.13,"open":177.22,"volume":5097500},{"timestamp":1715175000,"date":"2024-05-08","index":12543,"close":180.35,"high":181.66,"low":175.95,"open":175.95,"volume":4956800}]},{"date":"2024-01-31","estimated":-0.78,"reported":-0.47,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":12464,"close":200.52,"high":210.98,"low":199.5,"open":210.07,"volume":35290000},{"timestamp":1705501800,"date":"2024-01-17","index":12465,"close":203.06,"high":206.3,"low":201.65,"open":202.63,"volume":20140100},{"timestamp":1705588200,"date":"2024-01-18","index":12466,"close":211.61,"high":213.04,"low":203.32,"open":205.64,"volume":20046800},{"timestamp":1705674600,"date":"2024-01-19","index":12467,"close":215.02,"high":215.16,"low":209.23,"open":210.89,"volume":14320200},{"timestamp":1705933800,"date":"2024-01-22","index":12468,"close":214.93,"high":217,"low":212.36,"open":213.07,"volume":10760800},{"timestamp":1706020200,"date":"2024-01-23","index":12469,"close":211.5,"high":216.85,"low":211.13,"open":215.35,"volume":9076900},{"timestamp":1706106600,"date":"2024-01-24","index":12470,"close":214.13,"high":217.59,"low":209.36,"open":209.83,"volume":15119100},{"timestamp":1706193000,"date":"2024-01-25","index":12471,"close":201.88,"high":208.73,"low":198.32,"open":208.2,"volume":22112500},{"timestamp":1706279400,"date":"2024-01-26","index":12472,"close":205.47,"high":206.75,"low":203,"open":203.08,"volume":9911200},{"timestamp":1706538600,"date":"2024-01-29","index":12473,"close":205.19,"high":207.04,"low":203.85,"open":206.06,"volume":7535400},{"timestamp":1706625000,"date":"2024-01-30","index":12474,"close":200.44,"high":203.98,"low":199.14,"open":203.65,"volume":13321200}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":12475,"close":211.04,"high":213.77,"low":203.25,"open":204.92,"volume":22409400},{"timestamp":1706797800,"date":"2024-02-01","index":12476,"close":209.81,"high":214.63,"low":206.81,"open":213.84,"volume":10679200},{"timestamp":1706884200,"date":"2024-02-02","index":12477,"close":209.38,"high":209.54,"low":206.35,"open":209.06,"volume":6271200},{"timestamp":1707143400,"date":"2024-02-05","index":12478,"close":206.63,"high":207.34,"low":202,"open":204.64,"volume":8682500},{"timestamp":1707229800,"date":"2024-02-06","index":12479,"close":208.58,"high":210.64,"low":203.89,"open":206.02,"volume":7556900},{"timestamp":1707316200,"date":"2024-02-07","index":12480,"close":211.92,"high":213.77,"low":207.99,"open":208.76,"volume":7747700},{"timestamp":1707402600,"date":"2024-02-08","index":12481,"close":209.22,"high":213.1,"low":208.72,"open":212.4,"volume":5787700},{"timestamp":1707489000,"date":"2024-02-09","index":12482,"close":209.2,"high":211.44,"low":207.9,"open":209.77,"volume":4349700},{"timestamp":1707748200,"date":"2024-02-12","index":12483,"close":209.33,"high":209.8,"low":207.6,"open":208.7,"volume":4077400},{"timestamp":1707834600,"date":"2024-02-13","index":12484,"close":204.46,"high":207.81,"low":202.33,"open":206.9,"volume":8263600},{"timestamp":1707921000,"date":"2024-02-14","index":12485,"close":203.38,"high":206.58,"low":202.21,"open":205.95,"volume":6503000}]},{"date":"2023-10-25","estimated":-2.96,"reported":-3.26,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":12398,"close":193.53,"high":194.3,"low":188.76,"open":190.01,"volume":8062400},{"timestamp":1697031000,"date":"2023-10-11","index":12399,"close":196.07,"high":199.62,"low":194.27,"open":195.47,"volume":7394000},{"timestamp":1697117400,"date":"2023-10-12","index":12400,"close":191.3,"high":195.7,"low":189.96,"open":195.1,"volume":5668300},{"timestamp":1697203800,"date":"2023-10-13","index":12401,"close":184.91,"high":187.29,"low":183.18,"open":186.27,"volume":8215700},{"timestamp":1697463000,"date":"2023-10-16","index":12402,"close":184.93,"high":186.23,"low":182.5,"open":185.91,"volume":4701000},{"timestamp":1697549400,"date":"2023-10-17","index":12403,"close":185.6,"high":188.33,"low":183.3,"open":183.75,"volume":5121800},{"timestamp":1697635800,"date":"2023-10-18","index":12404,"close":185.69,"high":190.25,"low":185.05,"open":187.22,"volume":6268100},{"timestamp":1697722200,"date":"2023-10-19","index":12405,"close":182.79,"high":187.05,"low":182.54,"open":185.5,"volume":4043700},{"timestamp":1697808600,"date":"2023-10-20","index":12406,"close":180.04,"high":183.39,"low":179.85,"open":182.68,"volume":4514100},{"timestamp":1698067800,"date":"2023-10-23","index":12407,"close":181.03,"high":183.72,"low":178.43,"open":179.44,"volume":4146200},{"timestamp":1698154200,"date":"2023-10-24","index":12408,"close":182.36,"high":184.35,"low":181.8,"open":183.21,"volume":4652900}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12409,"close":177.73,"high":187,"low":176.25,"open":186,"volume":13806400},{"timestamp":1698327000,"date":"2023-10-26","index":12410,"close":179.09,"high":182.95,"low":176.53,"open":177.11,"volume":6961800},{"timestamp":1698413400,"date":"2023-10-27","index":12411,"close":179.69,"high":182.33,"low":179.01,"open":180,"volume":4606300},{"timestamp":1698672600,"date":"2023-10-30","index":12412,"close":182.35,"high":184.16,"low":179.42,"open":179.42,"volume":5507100},{"timestamp":1698759000,"date":"2023-10-31","index":12413,"close":186.82,"high":187.29,"low":181.32,"open":183.38,"volume":5043000},{"timestamp":1698845400,"date":"2023-11-01","index":12414,"close":189.38,"high":190.78,"low":187.5,"open":189.69,"volume":5832200},{"timestamp":1698931800,"date":"2023-11-02","index":12415,"close":192.01,"high":192.94,"low":190.34,"open":190.9,"volume":4313000},{"timestamp":1699018200,"date":"2023-11-03","index":12416,"close":195.05,"high":197.14,"low":193.71,"open":194,"volume":4483200},{"timestamp":1699281000,"date":"2023-11-06","index":12417,"close":192.95,"high":196.15,"low":192.46,"open":195.88,"volume":4222200},{"timestamp":1699367400,"date":"2023-11-07","index":12418,"close":191.41,"high":192.17,"low":189.57,"open":192.17,"volume":4012900},{"timestamp":1699453800,"date":"2023-11-08","index":12419,"close":191.83,"high":192.44,"low":190.14,"open":191.45,"volume":2984200}]},{"date":"2023-07-26","estimated":-0.88,"reported":-0.82,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":12334,"close":218.76,"high":218.98,"low":211.35,"open":212.92,"volume":7458400},{"timestamp":1689168600,"date":"2023-07-12","index":12335,"close":217.11,"high":221.56,"low":216.92,"open":219.51,"volume":5123200},{"timestamp":1689255000,"date":"2023-07-13","index":12336,"close":216.85,"high":218.9,"low":216.3,"open":218.13,"volume":4291700},{"timestamp":1689341400,"date":"2023-07-14","index":12337,"close":213.12,"high":217.02,"low":212.81,"open":217,"volume":4287900},{"timestamp":1689600600,"date":"2023-07-17","index":12338,"close":211.87,"high":214.23,"low":211.74,"open":212.5,"volume":3621500},{"timestamp":1689687000,"date":"2023-07-18","index":12339,"close":211.57,"high":213.04,"low":209.57,"open":211,"volume":5895800},{"timestamp":1689773400,"date":"2023-07-19","index":12340,"close":208.6,"high":211.87,"low":208.24,"open":211.12,"volume":4814100},{"timestamp":1689859800,"date":"2023-07-20","index":12341,"close":213.61,"high":215.1,"low":208.8,"open":208.83,"volume":5782200},{"timestamp":1689946200,"date":"2023-07-21","index":12342,"close":211.8,"high":215.6,"low":211.64,"open":213.89,"volume":4053200},{"timestamp":1690205400,"date":"2023-07-24","index":12343,"close":215.87,"high":215.94,"low":211.46,"open":212.06,"volume":4898300},{"timestamp":1690291800,"date":"2023-07-25","index":12344,"close":214.12,"high":214.82,"low":210.81,"open":214.2,"volume":6513300}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":12345,"close":232.8,"high":233.09,"low":221.77,"open":222.16,"volume":24923800},{"timestamp":1690464600,"date":"2023-07-27","index":12346,"close":233.75,"high":238.67,"low":231.83,"open":235.25,"volume":12018300},{"timestamp":1690551000,"date":"2023-07-28","index":12347,"close":238.69,"high":240.13,"low":235.7,"open":236.12,"volume":7054600},{"timestamp":1690810200,"date":"2023-07-31","index":12348,"close":238.85,"high":239.07,"low":236.21,"open":238.99,"volume":4894900},{"timestamp":1690896600,"date":"2023-08-01","index":12349,"close":238.01,"high":243.1,"low":237.31,"open":237.55,"volume":4975200},{"timestamp":1690983000,"date":"2023-08-02","index":12350,"close":231.38,"high":236.68,"low":230.69,"open":234.99,"volume":5326700},{"timestamp":1691069400,"date":"2023-08-03","index":12351,"close":231.36,"high":233.58,"low":230.4,"open":231,"volume":3282900},{"timestamp":1691155800,"date":"2023-08-04","index":12352,"close":231.36,"high":234.91,"low":230.08,"open":232.29,"volume":3497900},{"timestamp":1691415000,"date":"2023-08-07","index":12353,"close":238.25,"high":238.98,"low":232.74,"open":232.74,"volume":6068000},{"timestamp":1691501400,"date":"2023-08-08","index":12354,"close":238.04,"high":240.73,"low":236,"open":236.52,"volume":5149200},{"timestamp":1691587800,"date":"2023-08-09","index":12355,"close":237.86,"high":241.24,"low":236.41,"open":238.54,"volume":4044400}]},{"date":"2023-04-26","estimated":-1.07,"reported":-1.27,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":12272,"close":212.32,"high":214.5,"low":211.86,"open":213.29,"volume":5277500},{"timestamp":1681306200,"date":"2023-04-12","index":12273,"close":212.34,"high":214.3,"low":210.13,"open":213.66,"volume":4600300},{"timestamp":1681392600,"date":"2023-04-13","index":12274,"close":213.59,"high":213.68,"low":211.5,"open":213,"volume":4501600},{"timestamp":1681479000,"date":"2023-04-14","index":12275,"close":201.71,"high":204.28,"low":198.15,"open":202.59,"volume":19066500},{"timestamp":1681738200,"date":"2023-04-17","index":12276,"close":205.03,"high":206.1,"low":200.8,"open":202,"volume":6306800},{"timestamp":1681824600,"date":"2023-04-18","index":12277,"close":208.37,"high":208.94,"low":203.72,"open":205.5,"volume":7445800},{"timestamp":1681911000,"date":"2023-04-19","index":12278,"close":208.71,"high":210.87,"low":206.94,"open":207.12,"volume":4757400},{"timestamp":1681997400,"date":"2023-04-20","index":12279,"close":207.23,"high":209.88,"low":206.08,"open":207.42,"volume":3322900},{"timestamp":1682083800,"date":"2023-04-21","index":12280,"close":205.15,"high":208.38,"low":204.18,"open":208,"volume":3432300},{"timestamp":1682343000,"date":"2023-04-24","index":12281,"close":205.77,"high":206.5,"low":203.25,"open":204.87,"volume":3058900},{"timestamp":1682429400,"date":"2023-04-25","index":12282,"close":202.19,"high":204.94,"low":201.12,"open":204.54,"volume":4699500}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":12283,"close":203.03,"high":211.7,"low":202.68,"open":208.25,"volume":9137200},{"timestamp":1682602200,"date":"2023-04-27","index":12284,"close":206.04,"high":209.09,"low":203.53,"open":204.65,"volume":5105200},{"timestamp":1682688600,"date":"2023-04-28","index":12285,"close":206.78,"high":206.95,"low":202.9,"open":204.51,"volume":3709300},{"timestamp":1682947800,"date":"2023-05-01","index":12286,"close":203.87,"high":208.52,"low":203.62,"open":206.25,"volume":3776800},{"timestamp":1683034200,"date":"2023-05-02","index":12287,"close":203.25,"high":204.19,"low":200.09,"open":203,"volume":3970800},{"timestamp":1683120600,"date":"2023-05-03","index":12288,"close":200.93,"high":206.1,"low":200.55,"open":204.36,"volume":4537900},{"timestamp":1683207000,"date":"2023-05-04","index":12289,"close":197.05,"high":201.25,"low":193.27,"open":200.65,"volume":6934100},{"timestamp":1683293400,"date":"2023-05-05","index":12290,"close":198.34,"high":199.04,"low":196.76,"open":198.09,"volume":3870100},{"timestamp":1683552600,"date":"2023-05-08","index":12291,"close":197.26,"high":199.66,"low":196.4,"open":199.16,"volume":4677400},{"timestamp":1683639000,"date":"2023-05-09","index":12292,"close":201.88,"high":204.61,"low":198.78,"open":201.21,"volume":9329500},{"timestamp":1683725400,"date":"2023-05-10","index":12293,"close":200.84,"high":203.2,"low":198.25,"open":203.14,"volume":3923700}]},{"date":"2023-01-25","estimated":0.26,"reported":-1.75,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":12209,"close":208.57,"high":213.88,"low":207.91,"open":212.36,"volume":9005600},{"timestamp":1673361000,"date":"2023-01-10","index":12210,"close":206.69,"high":209.6,"low":203.46,"open":203.9,"volume":8183200},{"timestamp":1673447400,"date":"2023-01-11","index":12211,"close":208.03,"high":210.47,"low":206.69,"open":209.87,"volume":7190700},{"timestamp":1673533800,"date":"2023-01-12","index":12212,"close":214.32,"high":214.92,"low":207.37,"open":209.58,"volume":8208100},{"timestamp":1673620200,"date":"2023-01-13","index":12213,"close":214.13,"high":216.64,"low":211.58,"open":212,"volume":6213200},{"timestamp":1673965800,"date":"2023-01-17","index":12214,"close":211.41,"high":213.34,"low":209.07,"open":212.71,"volume":6150700},{"timestamp":1674052200,"date":"2023-01-18","index":12215,"close":209.41,"high":213.42,"low":209.2,"open":212.9,"volume":5403100},{"timestamp":1674138600,"date":"2023-01-19","index":12216,"close":207.09,"high":209.67,"low":204.82,"open":206.77,"volume":5813500},{"timestamp":1674225000,"date":"2023-01-20","index":12217,"close":206.76,"high":207.99,"low":204.78,"open":207.47,"volume":5475400},{"timestamp":1674484200,"date":"2023-01-23","index":12218,"close":209.97,"high":211.09,"low":206.99,"open":208.36,"volume":5481900},{"timestamp":1674570600,"date":"2023-01-24","index":12219,"close":211.98,"high":212.15,"low":205,"open":205,"volume":4753700}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12220,"close":212.68,"high":214.75,"low":203.11,"open":205.8,"volume":16106500},{"timestamp":1674743400,"date":"2023-01-26","index":12221,"close":212.73,"high":213.79,"low":207.2,"open":213.48,"volume":7288100},{"timestamp":1674829800,"date":"2023-01-27","index":12222,"close":211.17,"high":212.88,"low":209.42,"open":211.32,"volume":5237900},{"timestamp":1675089000,"date":"2023-01-30","index":12223,"close":209.67,"high":211.36,"low":207.71,"open":209.19,"volume":6066800},{"timestamp":1675175400,"date":"2023-01-31","index":12224,"close":213,"high":213.11,"low":208.24,"open":210.15,"volume":5163000},{"timestamp":1675261800,"date":"2023-02-01","index":12225,"close":214.75,"high":218.97,"low":211.9,"open":212.11,"volume":8462100},{"timestamp":1675348200,"date":"2023-02-02","index":12226,"close":209.34,"high":215.29,"low":208.3,"open":215.15,"volume":6513400},{"timestamp":1675434600,"date":"2023-02-03","index":12227,"close":206.01,"high":210.75,"low":205.62,"open":207.71,"volume":5400300},{"timestamp":1675693800,"date":"2023-02-06","index":12228,"close":206.81,"high":208.21,"low":203.69,"open":205.19,"volume":3903000},{"timestamp":1675780200,"date":"2023-02-07","index":12229,"close":214.76,"high":215.15,"low":206.92,"open":208.04,"volume":7311200},{"timestamp":1675866600,"date":"2023-02-08","index":12230,"close":213.5,"high":215.77,"low":211.78,"open":213.07,"volume":4229800}]},{"date":"2022-10-26","estimated":0.07,"reported":-6.18,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":12148,"close":131.57,"high":135.36,"low":129.51,"open":132.96,"volume":8508400},{"timestamp":1665581400,"date":"2022-10-12","index":12149,"close":130.42,"high":131.34,"low":127.86,"open":128.43,"volume":6393000},{"timestamp":1665667800,"date":"2022-10-13","index":12150,"close":132.4,"high":134.7,"low":124.17,"open":126.5,"volume":7842300},{"timestamp":1665754200,"date":"2022-10-14","index":12151,"close":133.15,"high":136.41,"low":131.37,"open":135.59,"volume":6093900},{"timestamp":1666013400,"date":"2022-10-17","index":12152,"close":136.09,"high":137.28,"low":133.26,"open":136.98,"volume":9073500},{"timestamp":1666099800,"date":"2022-10-18","index":12153,"close":137.34,"high":139.42,"low":135.22,"open":139,"volume":6146300},{"timestamp":1666186200,"date":"2022-10-19","index":12154,"close":138.39,"high":141.2,"low":136.63,"open":137.17,"volume":6321900},{"timestamp":1666272600,"date":"2022-10-20","index":12155,"close":139.13,"high":141.88,"low":138.36,"open":138.36,"volume":4331700},{"timestamp":1666359000,"date":"2022-10-21","index":12156,"close":141.32,"high":141.33,"low":136.62,"open":138.48,"volume":5451300},{"timestamp":1666618200,"date":"2022-10-24","index":12157,"close":142.05,"high":142.88,"low":139.28,"open":142.85,"volume":5177800},{"timestamp":1666704600,"date":"2022-10-25","index":12158,"close":146.65,"high":146.88,"low":141.88,"open":142.09,"volume":6515600}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":12159,"close":133.79,"high":150.14,"low":132.21,"open":147.05,"volume":29406500},{"timestamp":1666877400,"date":"2022-10-27","index":12160,"close":139.76,"high":143.1,"low":136.62,"open":137.1,"volume":13754900},{"timestamp":1666963800,"date":"2022-10-28","index":12161,"close":143.84,"high":144.73,"low":139.93,"open":141.16,"volume":7941100},{"timestamp":1667223000,"date":"2022-10-31","index":12162,"close":142.51,"high":144.45,"low":139.52,"open":141.88,"volume":6212200},{"timestamp":1667309400,"date":"2022-11-01","index":12163,"close":143.38,"high":145.25,"low":141.84,"open":143.99,"volume":5758600},{"timestamp":1667395800,"date":"2022-11-02","index":12164,"close":147.41,"high":153.59,"low":141.54,"open":142.12,"volume":20236100},{"timestamp":1667482200,"date":"2022-11-03","index":12165,"close":156.75,"high":158.69,"low":147.5,"open":148.79,"volume":16212600},{"timestamp":1667568600,"date":"2022-11-04","index":12166,"close":160.01,"high":160.98,"low":154.5,"open":156.66,"volume":9396200},{"timestamp":1667831400,"date":"2022-11-07","index":12167,"close":164.91,"high":166.7,"low":160.63,"open":161.4,"volume":10220300},{"timestamp":1667917800,"date":"2022-11-08","index":12168,"close":169.62,"high":170.55,"low":164.91,"open":166,"volume":11274500},{"timestamp":1668004200,"date":"2022-11-09","index":12169,"close":168.74,"high":171.62,"low":166.86,"open":169.29,"volume":8893800}]},{"date":"2022-07-27","estimated":-0.14,"reported":-0.37,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":12084,"close":147.15,"high":149.32,"low":136.81,"open":136.86,"volume":18598200},{"timestamp":1657719000,"date":"2022-07-13","index":12085,"close":143.95,"high":146.41,"low":142.18,"open":142.79,"volume":9038700},{"timestamp":1657805400,"date":"2022-07-14","index":12086,"close":147.15,"high":147.49,"low":140.61,"open":141.11,"volume":9456100},{"timestamp":1657891800,"date":"2022-07-15","index":12087,"close":147.74,"high":149.74,"low":144.65,"open":149.17,"volume":7910400},{"timestamp":1658151000,"date":"2022-07-18","index":12088,"close":147.72,"high":155.94,"low":147.2,"open":153.31,"volume":13948500},{"timestamp":1658237400,"date":"2022-07-19","index":12089,"close":156.13,"high":156.28,"low":148.97,"open":149.61,"volume":14183000},{"timestamp":1658323800,"date":"2022-07-20","index":12090,"close":158.38,"high":159.4,"low":154.26,"open":156,"volume":8668600},{"timestamp":1658410200,"date":"2022-07-21","index":12091,"close":161.41,"high":161.66,"low":156.19,"open":158.89,"volume":8044100},{"timestamp":1658496600,"date":"2022-07-22","index":12092,"close":158.16,"high":163.34,"low":157.77,"open":161.8,"volume":7594900},{"timestamp":1658755800,"date":"2022-07-25","index":12093,"close":156.64,"high":157.31,"low":152.84,"open":156.94,"volume":5764700},{"timestamp":1658842200,"date":"2022-07-26","index":12094,"close":155.92,"high":158.18,"low":154.5,"open":155.24,"volume":6053100}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":12095,"close":156.09,"high":162.74,"low":152.8,"open":161.12,"volume":16356600},{"timestamp":1659015000,"date":"2022-07-28","index":12096,"close":159.09,"high":160.1,"low":153.03,"open":154.02,"volume":8729100},{"timestamp":1659101400,"date":"2022-07-29","index":12097,"close":159.31,"high":159.84,"low":155.54,"open":157.95,"volume":5743500},{"timestamp":1659360600,"date":"2022-08-01","index":12098,"close":169.07,"high":171.76,"low":164.25,"open":165.95,"volume":18321600},{"timestamp":1659447000,"date":"2022-08-02","index":12099,"close":163.28,"high":167.33,"low":163.14,"open":167,"volume":10874300},{"timestamp":1659533400,"date":"2022-08-03","index":12100,"close":166.64,"high":167.52,"low":162.33,"open":164.51,"volume":6709100},{"timestamp":1659619800,"date":"2022-08-04","index":12101,"close":166.5,"high":168.12,"low":164.41,"open":165.77,"volume":5039600},{"timestamp":1659706200,"date":"2022-08-05","index":12102,"close":165.04,"high":167.07,"low":163.93,"open":164.4,"volume":4709100},{"timestamp":1659965400,"date":"2022-08-08","index":12103,"close":165.89,"high":171.09,"low":164.71,"open":166.41,"volume":11293200},{"timestamp":1660051800,"date":"2022-08-09","index":12104,"close":164.85,"high":166.51,"low":163.45,"open":166.51,"volume":6064800},{"timestamp":1660138200,"date":"2022-08-10","index":12105,"close":169.02,"high":171.14,"low":167.25,"open":168.35,"volume":7181700}]},{"date":"2022-04-27","estimated":-0.27,"reported":-2.75,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":12022,"close":175.03,"high":179.67,"low":173.4,"open":173.84,"volume":6001100},{"timestamp":1649770200,"date":"2022-04-12","index":12023,"close":176.28,"high":178.5,"low":174.53,"open":175.5,"volume":6125100},{"timestamp":1649856600,"date":"2022-04-13","index":12024,"close":182.87,"high":183.46,"low":176.96,"open":176.96,"volume":7399900},{"timestamp":1649943000,"date":"2022-04-14","index":12025,"close":181.94,"high":185.54,"low":181.64,"open":182.75,"volume":5144600},{"timestamp":1650288600,"date":"2022-04-18","index":12026,"close":179.85,"high":182.46,"low":178.55,"open":181.45,"volume":5042600},{"timestamp":1650375000,"date":"2022-04-19","index":12027,"close":185.98,"high":187.61,"low":180.28,"open":180.36,"volume":7485600},{"timestamp":1650461400,"date":"2022-04-20","index":12028,"close":183.55,"high":187.34,"low":182.86,"open":187.24,"volume":6824300},{"timestamp":1650547800,"date":"2022-04-21","index":12029,"close":181.02,"high":189.85,"low":180.55,"open":188.73,"volume":7446100},{"timestamp":1650634200,"date":"2022-04-22","index":12030,"close":176.92,"high":182.67,"low":176.5,"open":180.78,"volume":6372400},{"timestamp":1650893400,"date":"2022-04-25","index":12031,"close":175.91,"high":176.08,"low":172.45,"open":174.51,"volume":6293100},{"timestamp":1650979800,"date":"2022-04-26","index":12032,"close":167.04,"high":174.87,"low":166.85,"open":174.76,"volume":9277300}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":12033,"close":154.46,"high":161.25,"low":146,"open":161.25,"volume":40371700},{"timestamp":1651152600,"date":"2022-04-28","index":12034,"close":154.22,"high":156.79,"low":149,"open":156.61,"volume":13518800},{"timestamp":1651239000,"date":"2022-04-29","index":12035,"close":148.84,"high":157.03,"low":148.52,"open":153.44,"volume":10880300},{"timestamp":1651498200,"date":"2022-05-02","index":12036,"close":148.61,"high":149.45,"low":143.38,"open":148.02,"volume":12399200},{"timestamp":1651584600,"date":"2022-05-03","index":12037,"close":153.58,"high":154.45,"low":147.91,"open":149.09,"volume":10149500},{"timestamp":1651671000,"date":"2022-05-04","index":12038,"close":156.97,"high":157.14,"low":150.77,"open":152.91,"volume":9550600},{"timestamp":1651757400,"date":"2022-05-05","index":12039,"close":150.47,"high":157.99,"low":149.05,"open":155.69,"volume":7950800},{"timestamp":1651843800,"date":"2022-05-06","index":12040,"close":148.9,"high":150.9,"low":145.85,"open":149.96,"volume":7697900},{"timestamp":1652103000,"date":"2022-05-09","index":12041,"close":133.31,"high":146.95,"low":132.65,"open":146,"volume":12593800},{"timestamp":1652189400,"date":"2022-05-10","index":12042,"close":132.95,"high":137.84,"low":130.33,"open":136.76,"volume":11781400},{"timestamp":1652275800,"date":"2022-05-11","index":12043,"close":129.39,"high":138.96,"low":129.11,"open":132.95,"volume":11388400}]},{"date":"2022-01-26","estimated":-0.42,"reported":-7.69,"pre":[{"timestamp":1641825000,"date":"2022-01-10","index":11959,"close":209.31,"high":215.28,"low":207.13,"open":214.26,"volume":8229000},{"timestamp":1641911400,"date":"2022-01-11","index":11960,"close":216.02,"high":217.03,"low":208.41,"open":209,"volume":8098400},{"timestamp":1641997800,"date":"2022-01-12","index":11961,"close":217.45,"high":221.24,"low":216.3,"open":217.09,"volume":9134500},{"timestamp":1642084200,"date":"2022-01-13","index":11962,"close":223.9,"high":226.89,"low":220.05,"open":222.25,"volume":17628000},{"timestamp":1642170600,"date":"2022-01-14","index":11963,"close":225.96,"high":226.2,"low":220.25,"open":222.16,"volume":8053500},{"timestamp":1642516200,"date":"2022-01-18","index":11964,"close":225.01,"high":229.67,"low":224.26,"open":224.5,"volume":8930700},{"timestamp":1642602600,"date":"2022-01-19","index":11965,"close":217.08,"high":225.42,"low":216.94,"open":225.1,"volume":9382800},{"timestamp":1642689000,"date":"2022-01-20","index":11966,"close":214.19,"high":221.95,"low":213.42,"open":217.38,"volume":7636800},{"timestamp":1642775400,"date":"2022-01-21","index":11967,"close":205.44,"high":213.79,"low":204.57,"open":213.79,"volume":11548500},{"timestamp":1643034600,"date":"2022-01-24","index":11968,"close":204.2,"high":204.8,"low":192.51,"open":199.85,"volume":13796500},{"timestamp":1643121000,"date":"2022-01-25","index":11969,"close":204.1,"high":205.63,"low":197.55,"open":200.1,"volume":8824500}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":11970,"close":194.27,"high":206.21,"low":191.92,"open":206.21,"volume":19974400},{"timestamp":1643293800,"date":"2022-01-27","index":11971,"close":189.75,"high":199.71,"low":188.64,"open":196.38,"volume":12670100},{"timestamp":1643380200,"date":"2022-01-28","index":11972,"close":190.57,"high":190.72,"low":183.77,"open":188.78,"volume":10966700},{"timestamp":1643639400,"date":"2022-01-31","index":11973,"close":200.24,"high":200.34,"low":190,"open":190.73,"volume":15504600},{"timestamp":1643725800,"date":"2022-02-01","index":11974,"close":208.34,"high":208.89,"low":200.5,"open":202.48,"volume":12265100},{"timestamp":1643812200,"date":"2022-02-02","index":11975,"close":207.52,"high":208.39,"low":203.21,"open":205.43,"volume":7843700},{"timestamp":1643898600,"date":"2022-02-03","index":11976,"close":206.39,"high":209.1,"low":204.26,"open":206.06,"volume":7054700},{"timestamp":1643985000,"date":"2022-02-04","index":11977,"close":206.45,"high":208.25,"low":203.1,"open":205,"volume":5952600},{"timestamp":1644244200,"date":"2022-02-07","index":11978,"close":211.92,"high":214.37,"low":205.42,"open":205.79,"volume":11816900},{"timestamp":1644330600,"date":"2022-02-08","index":11979,"close":213.27,"high":213.87,"low":209.69,"open":212.68,"volume":7356200},{"timestamp":1644417000,"date":"2022-02-09","index":11980,"close":215.86,"high":217.04,"low":213.3,"open":214.91,"volume":7587700}]},{"date":"2021-10-27","estimated":-0.2,"reported":-0.6,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":11897,"close":223.57,"high":228.66,"low":223.12,"open":226,"volume":8486800},{"timestamp":1634131800,"date":"2021-10-13","index":11898,"close":221.78,"high":224.3,"low":219.36,"open":224,"volume":8240200},{"timestamp":1634218200,"date":"2021-10-14","index":11899,"close":217.44,"high":222.18,"low":217.04,"open":221.07,"volume":10427300},{"timestamp":1634304600,"date":"2021-10-15","index":11900,"close":217.04,"high":219.61,"low":216.28,"open":218.17,"volume":8773400},{"timestamp":1634563800,"date":"2021-10-18","index":11901,"close":216.98,"high":217.28,"low":214.05,"open":216,"volume":6553500},{"timestamp":1634650200,"date":"2021-10-19","index":11902,"close":215.97,"high":217.66,"low":215.28,"open":217.47,"volume":5963400},{"timestamp":1634736600,"date":"2021-10-20","index":11903,"close":216.17,"high":218.66,"low":214.35,"open":215.49,"volume":8485200},{"timestamp":1634823000,"date":"2021-10-21","index":11904,"close":214.34,"high":218.11,"low":213.81,"open":216.54,"volume":8691500},{"timestamp":1634909400,"date":"2021-10-22","index":11905,"close":212.97,"high":216.72,"low":212.58,"open":214.6,"volume":7077600},{"timestamp":1635168600,"date":"2021-10-25","index":11906,"close":212.87,"high":213.98,"low":211.7,"open":213.25,"volume":7239100},{"timestamp":1635255000,"date":"2021-10-26","index":11907,"close":209.81,"high":214.85,"low":208.18,"open":213.19,"volume":11014500}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":11908,"close":206.61,"high":212.9,"low":205.64,"open":212.85,"volume":14761700},{"timestamp":1635427800,"date":"2021-10-28","index":11909,"close":207.85,"high":208.74,"low":204.6,"open":206,"volume":8825500},{"timestamp":1635514200,"date":"2021-10-29","index":11910,"close":207.03,"high":208.24,"low":205.29,"open":206.84,"volume":8559500},{"timestamp":1635773400,"date":"2021-11-01","index":11911,"close":214.58,"high":214.69,"low":206.81,"open":207,"volume":9284900},{"timestamp":1635859800,"date":"2021-11-02","index":11912,"close":212.77,"high":215.72,"low":210.7,"open":213.83,"volume":6160200},{"timestamp":1635946200,"date":"2021-11-03","index":11913,"close":213.38,"high":213.76,"low":210.87,"open":211.47,"volume":4636100},{"timestamp":1636032600,"date":"2021-11-04","index":11914,"close":213.03,"high":214.82,"low":211.87,"open":213.8,"volume":5849600},{"timestamp":1636119000,"date":"2021-11-05","index":11915,"close":224.46,"high":224.58,"low":217.7,"open":217.7,"volume":16936300},{"timestamp":1636381800,"date":"2021-11-08","index":11916,"close":222.68,"high":226.99,"low":222.11,"open":225.24,"volume":9456100},{"timestamp":1636468200,"date":"2021-11-09","index":11917,"close":220.79,"high":222.85,"low":217.54,"open":222.49,"volume":6863700},{"timestamp":1636554600,"date":"2021-11-10","index":11918,"close":218.5,"high":225.68,"low":217.27,"open":219.36,"volume":8197600}]},{"date":"2021-07-28","estimated":-0.83,"reported":0.4,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":11833,"close":228.2,"high":234.49,"low":228.16,"open":232.27,"volume":21029500},{"timestamp":1626269400,"date":"2021-07-14","index":11834,"close":224.45,"high":230.52,"low":224.3,"open":229.02,"volume":12137000},{"timestamp":1626355800,"date":"2021-07-15","index":11835,"close":222.76,"high":226.67,"low":220.8,"open":222.88,"volume":12228600},{"timestamp":1626442200,"date":"2021-07-16","index":11836,"close":217.74,"high":224,"low":217.03,"open":223.11,"volume":12413400},{"timestamp":1626701400,"date":"2021-07-19","index":11837,"close":206.99,"high":211.55,"low":204.8,"open":211.18,"volume":24123600},{"timestamp":1626787800,"date":"2021-07-20","index":11838,"close":217.15,"high":217.37,"low":206.62,"open":208.1,"volume":17027300},{"timestamp":1626874200,"date":"2021-07-21","index":11839,"close":222.54,"high":224.09,"low":218.9,"open":219.5,"volume":11437600},{"timestamp":1626960600,"date":"2021-07-22","index":11840,"close":220.87,"high":222.25,"low":218.31,"open":221.52,"volume":9768900},{"timestamp":1627047000,"date":"2021-07-23","index":11841,"close":221.52,"high":224.63,"low":220.94,"open":222.97,"volume":9379500},{"timestamp":1627306200,"date":"2021-07-26","index":11842,"close":225.85,"high":226.12,"low":219.89,"open":220,"volume":8933200},{"timestamp":1627392600,"date":"2021-07-27","index":11843,"close":222.27,"high":225.7,"low":220.42,"open":223.17,"volume":8784200}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11844,"close":231.57,"high":237.49,"low":231.33,"open":234.05,"volume":19330500},{"timestamp":1627565400,"date":"2021-07-29","index":11845,"close":231.63,"high":234.82,"low":231.12,"open":233.69,"volume":8667900},{"timestamp":1627651800,"date":"2021-07-30","index":11846,"close":226.48,"high":231.18,"low":225.4,"open":229.39,"volume":9940100},{"timestamp":1627911000,"date":"2021-08-02","index":11847,"close":225.34,"high":230.47,"low":224.87,"open":227.19,"volume":8889100},{"timestamp":1627997400,"date":"2021-08-03","index":11848,"close":229.09,"high":229.1,"low":221.3,"open":225.9,"volume":7326400},{"timestamp":1628083800,"date":"2021-08-04","index":11849,"close":226.63,"high":232.35,"low":225.33,"open":226.42,"volume":9756300},{"timestamp":1628170200,"date":"2021-08-05","index":11850,"close":229.94,"high":231.54,"low":226.49,"open":226.68,"volume":8362600},{"timestamp":1628256600,"date":"2021-08-06","index":11851,"close":231.33,"high":233.57,"low":230.42,"open":231.55,"volume":6061900},{"timestamp":1628515800,"date":"2021-08-09","index":11852,"close":232.27,"high":233.57,"low":226.89,"open":229,"volume":8358600},{"timestamp":1628602200,"date":"2021-08-10","index":11853,"close":235.78,"high":236.85,"low":231.62,"open":231.97,"volume":9603500},{"timestamp":1628688600,"date":"2021-08-11","index":11854,"close":239.49,"high":239.59,"low":234.58,"open":236.61,"volume":9664000}]},{"date":"2021-04-28","estimated":-1.16,"reported":-1.53,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":11770,"close":253.27,"high":254.49,"low":246.1,"open":248.33,"volume":15901400},{"timestamp":1618407000,"date":"2021-04-14","index":11771,"close":252.43,"high":258.37,"low":251.28,"open":255.32,"volume":12661800},{"timestamp":1618493400,"date":"2021-04-15","index":11772,"close":251.11,"high":254.12,"low":249.43,"open":253.56,"volume":9479000},{"timestamp":1618579800,"date":"2021-04-16","index":11773,"close":248.18,"high":253.05,"low":246.23,"open":252,"volume":14606000},{"timestamp":1618839000,"date":"2021-04-19","index":11774,"close":244.15,"high":247,"low":242.22,"open":247,"volume":9249300},{"timestamp":1618925400,"date":"2021-04-20","index":11775,"close":234.06,"high":241.09,"low":232.34,"open":241.03,"volume":19483600},{"timestamp":1619011800,"date":"2021-04-21","index":11776,"close":235.92,"high":236.76,"low":230.22,"open":232.22,"volume":12847000},{"timestamp":1619098200,"date":"2021-04-22","index":11777,"close":234.33,"high":239.65,"low":233.38,"open":235.96,"volume":13854400},{"timestamp":1619184600,"date":"2021-04-23","index":11778,"close":238.38,"high":238.58,"low":233.11,"open":233.89,"volume":11533100},{"timestamp":1619443800,"date":"2021-04-26","index":11779,"close":241.44,"high":244.65,"low":240.1,"open":240.24,"volume":10599600},{"timestamp":1619530200,"date":"2021-04-27","index":11780,"close":242.47,"high":243.49,"low":239.41,"open":241.88,"volume":10583300}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":11781,"close":235.46,"high":239.65,"low":232.85,"open":239,"volume":19054100},{"timestamp":1619703000,"date":"2021-04-29","index":11782,"close":235.94,"high":237.68,"low":231.8,"open":237,"volume":12296100},{"timestamp":1619789400,"date":"2021-04-30","index":11783,"close":234.31,"high":236.77,"low":232.7,"open":233.68,"volume":10380400},{"timestamp":1620048600,"date":"2021-05-03","index":11784,"close":235.19,"high":237.1,"low":233.81,"open":234.11,"volume":9887800},{"timestamp":1620135000,"date":"2021-05-04","index":11785,"close":233.63,"high":236.65,"low":225.65,"open":235.75,"volume":17807200},{"timestamp":1620221400,"date":"2021-05-05","index":11786,"close":228.18,"high":233.49,"low":227.56,"open":232.45,"volume":14913500},{"timestamp":1620307800,"date":"2021-05-06","index":11787,"close":229.81,"high":231.17,"low":226.55,"open":229.3,"volume":11857100},{"timestamp":1620394200,"date":"2021-05-07","index":11788,"close":235.47,"high":235.91,"low":227.99,"open":229.8,"volume":12823000},{"timestamp":1620653400,"date":"2021-05-10","index":11789,"close":232.93,"high":241.1,"low":232.5,"open":236.84,"volume":14813900},{"timestamp":1620739800,"date":"2021-05-11","index":11790,"close":228.88,"high":230.13,"low":223.85,"open":226.56,"volume":16273200},{"timestamp":1620826200,"date":"2021-05-12","index":11791,"close":220.78,"high":229.74,"low":220.63,"open":227.25,"volume":14931200}]},{"date":"2021-01-27","estimated":-1.8,"reported":-4.19,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":11707,"close":206.79,"high":207.78,"low":201.01,"open":203.03,"volume":16770300},{"timestamp":1610461800,"date":"2021-01-12","index":11708,"close":208.41,"high":209.06,"low":204.81,"open":206.65,"volume":12836200},{"timestamp":1610548200,"date":"2021-01-13","index":11709,"close":207.21,"high":208.79,"low":204.85,"open":207.15,"volume":8570500},{"timestamp":1610634600,"date":"2021-01-14","index":11710,"close":209.91,"high":214.19,"low":208.21,"open":208.79,"volume":12446800},{"timestamp":1610721000,"date":"2021-01-15","index":11711,"close":204.32,"high":209.25,"low":204.2,"open":208.96,"volume":11103300},{"timestamp":1611066600,"date":"2021-01-19","index":11712,"close":210.71,"high":211.52,"low":206.52,"open":206.99,"volume":11947200},{"timestamp":1611153000,"date":"2021-01-20","index":11713,"close":211.45,"high":215.59,"low":211.21,"open":213.24,"volume":9727000},{"timestamp":1611239400,"date":"2021-01-21","index":11714,"close":207.41,"high":211.93,"low":206.34,"open":211.72,"volume":11091300},{"timestamp":1611325800,"date":"2021-01-22","index":11715,"close":205.84,"high":206.7,"low":204.27,"open":205.55,"volume":7514600},{"timestamp":1611585000,"date":"2021-01-25","index":11716,"close":203.36,"high":203.8,"low":199.3,"open":203.27,"volume":14276200},{"timestamp":1611671400,"date":"2021-01-26","index":11717,"close":202.06,"high":208.35,"low":201.79,"open":205.34,"volume":11011800}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":11718,"close":194.03,"high":199.47,"low":191.85,"open":196.9,"volume":20948500},{"timestamp":1611844200,"date":"2021-01-28","index":11719,"close":197.23,"high":200.42,"low":196,"open":198.05,"volume":10403200},{"timestamp":1611930600,"date":"2021-01-29","index":11720,"close":194.19,"high":201.57,"low":193.12,"open":198.3,"volume":13683700},{"timestamp":1612189800,"date":"2021-02-01","index":11721,"close":195.84,"high":197.38,"low":192.86,"open":196,"volume":9061900},{"timestamp":1612276200,"date":"2021-02-02","index":11722,"close":200.94,"high":203.03,"low":198.09,"open":198.98,"volume":11130600},{"timestamp":1612362600,"date":"2021-02-03","index":11723,"close":207.39,"high":208.16,"low":201.26,"open":202,"volume":11836900},{"timestamp":1612449000,"date":"2021-02-04","index":11724,"close":210.64,"high":212.48,"low":208.02,"open":209.87,"volume":11869900},{"timestamp":1612535400,"date":"2021-02-05","index":11725,"close":207.93,"high":213.2,"low":206.66,"open":212.25,"volume":9546100},{"timestamp":1612794600,"date":"2021-02-08","index":11726,"close":211.95,"high":211.99,"low":208.3,"open":209.55,"volume":11182100},{"timestamp":1612881000,"date":"2021-02-09","index":11727,"close":215.12,"high":216.73,"low":208.9,"open":210.6,"volume":13615700},{"timestamp":1612967400,"date":"2021-02-10","index":11728,"close":211.92,"high":217.49,"low":211.12,"open":215.65,"volume":11510700}]},{"date":"2020-10-28","estimated":-2.52,"reported":-1.39,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":11646,"close":162.14,"high":165.53,"low":162.09,"open":165.36,"volume":15182600},{"timestamp":1602682200,"date":"2020-10-14","index":11647,"close":163.24,"high":165.17,"low":162.49,"open":162.7,"volume":10505500},{"timestamp":1602768600,"date":"2020-10-15","index":11648,"close":164.24,"high":164.54,"low":158.73,"open":161.01,"volume":13226800},{"timestamp":1602855000,"date":"2020-10-16","index":11649,"close":167.35,"high":173.42,"low":167.27,"open":171.22,"volume":31780600},{"timestamp":1603114200,"date":"2020-10-19","index":11650,"close":167.11,"high":170.84,"low":166.11,"open":169.09,"volume":16519600},{"timestamp":1603200600,"date":"2020-10-20","index":11651,"close":167.24,"high":169.29,"low":166.18,"open":168.29,"volume":12319900},{"timestamp":1603287000,"date":"2020-10-21","index":11652,"close":163.86,"high":167.63,"low":163.82,"open":166.44,"volume":11450600},{"timestamp":1603373400,"date":"2020-10-22","index":11653,"close":169.07,"high":169.63,"low":164.1,"open":164.7,"volume":14238200},{"timestamp":1603459800,"date":"2020-10-23","index":11654,"close":167.36,"high":170.26,"low":166.05,"open":169.99,"volume":10024200},{"timestamp":1603719000,"date":"2020-10-26","index":11655,"close":160.83,"high":165.5,"low":159.05,"open":164.95,"volume":16151100},{"timestamp":1603805400,"date":"2020-10-27","index":11656,"close":155.24,"high":160.25,"low":155,"open":159.16,"volume":15491900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":11657,"close":148.14,"high":153.95,"low":148,"open":153,"volume":20279800},{"timestamp":1603978200,"date":"2020-10-29","index":11658,"close":148.29,"high":150.1,"low":146.6,"open":148.03,"volume":14554300},{"timestamp":1604064600,"date":"2020-10-30","index":11659,"close":144.39,"high":149.17,"low":141.58,"open":147.2,"volume":15374700},{"timestamp":1604327400,"date":"2020-11-02","index":11660,"close":148.6,"high":149.59,"low":143.38,"open":145.75,"volume":13854600},{"timestamp":1604413800,"date":"2020-11-03","index":11661,"close":153.65,"high":154.82,"low":150.64,"open":151.83,"volume":12249800},{"timestamp":1604500200,"date":"2020-11-04","index":11662,"close":151.63,"high":155.4,"low":151.17,"open":153.17,"volume":11344700},{"timestamp":1604586600,"date":"2020-11-05","index":11663,"close":157.09,"high":157.63,"low":152.1,"open":152.48,"volume":12328300},{"timestamp":1604673000,"date":"2020-11-06","index":11664,"close":157.74,"high":158.47,"low":154.52,"open":156.33,"volume":8995600},{"timestamp":1604932200,"date":"2020-11-09","index":11665,"close":179.36,"high":184.46,"low":172.16,"open":179,"volume":49014400},{"timestamp":1605018600,"date":"2020-11-10","index":11666,"close":188.69,"high":193.95,"low":180.38,"open":182.8,"volume":46404300},{"timestamp":1605105000,"date":"2020-11-11","index":11667,"close":182.15,"high":190,"low":180.41,"open":189.89,"volume":29907800}]},{"date":"2020-07-29","estimated":-2.54,"reported":-4.79,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":11582,"close":179.96,"high":181.3,"low":173.41,"open":177,"volume":39256200},{"timestamp":1594819800,"date":"2020-07-15","index":11583,"close":187.94,"high":189.53,"low":181.25,"open":185.54,"volume":48044800},{"timestamp":1594906200,"date":"2020-07-16","index":11584,"close":178.7,"high":184.59,"low":177.34,"open":184.32,"volume":35050000},{"timestamp":1594992600,"date":"2020-07-17","index":11585,"close":175.66,"high":181.1,"low":175.55,"open":178.41,"volume":26170500},{"timestamp":1595251800,"date":"2020-07-20","index":11586,"close":174.42,"high":176.57,"low":171.62,"open":175.13,"volume":25294300},{"timestamp":1595338200,"date":"2020-07-21","index":11587,"close":178.63,"high":182.65,"low":176.75,"open":178.43,"volume":40740500},{"timestamp":1595424600,"date":"2020-07-22","index":11588,"close":179.79,"high":182.95,"low":175.39,"open":176.43,"volume":29790300},{"timestamp":1595511000,"date":"2020-07-23","index":11589,"close":176.45,"high":182.5,"low":175.42,"open":178,"volume":29587200},{"timestamp":1595597400,"date":"2020-07-24","index":11590,"close":173.76,"high":181.1,"low":173.6,"open":175.68,"volume":28548000},{"timestamp":1595856600,"date":"2020-07-27","index":11591,"close":170.21,"high":174.14,"low":169,"open":173.19,"volume":30243800},{"timestamp":1595943000,"date":"2020-07-28","index":11592,"close":170.84,"high":173.74,"low":168.23,"open":168.5,"volume":25349100}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":11593,"close":166.01,"high":173.01,"low":162.25,"open":172.9,"volume":51709600},{"timestamp":1596115800,"date":"2020-07-30","index":11594,"close":161.95,"high":164.55,"low":160.64,"open":162.88,"volume":29140000},{"timestamp":1596202200,"date":"2020-07-31","index":11595,"close":158,"high":163.4,"low":156.26,"open":161.55,"volume":30263100},{"timestamp":1596461400,"date":"2020-08-03","index":11596,"close":162.27,"high":163.58,"low":153.41,"open":156.51,"volume":38520500},{"timestamp":1596547800,"date":"2020-08-04","index":11597,"close":165.07,"high":167.4,"low":163.01,"open":164.63,"volume":30853500},{"timestamp":1596634200,"date":"2020-08-05","index":11598,"close":174.28,"high":174.98,"low":166.4,"open":167.6,"volume":46189200},{"timestamp":1596720600,"date":"2020-08-06","index":11599,"close":172.2,"high":175.57,"low":170.6,"open":172.8,"volume":32921600},{"timestamp":1596807000,"date":"2020-08-07","index":11600,"close":170.02,"high":171.86,"low":168.7,"open":171.5,"volume":19318000},{"timestamp":1597066200,"date":"2020-08-10","index":11601,"close":179.41,"high":179.79,"low":171.33,"open":171.36,"volume":35857700},{"timestamp":1597152600,"date":"2020-08-11","index":11602,"close":180.13,"high":189.97,"low":179.53,"open":184.51,"volume":61036600},{"timestamp":1597239000,"date":"2020-08-12","index":11603,"close":175.44,"high":184.15,"low":173.19,"open":184.01,"volume":40674400}]},{"date":"2020-04-29","estimated":-1.61,"reported":-1.7,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":11519,"close":141,"high":152.4,"low":140,"open":150.51,"volume":33970500},{"timestamp":1586957400,"date":"2020-04-15","index":11520,"close":145.98,"high":148.69,"low":132.9,"open":139,"volume":39297600},{"timestamp":1587043800,"date":"2020-04-16","index":11521,"close":134.24,"high":143.24,"low":134,"open":141.46,"volume":41364800},{"timestamp":1587130200,"date":"2020-04-17","index":11522,"close":154,"high":154,"low":145,"open":149.41,"volume":52389400},{"timestamp":1587389400,"date":"2020-04-20","index":11523,"close":143.61,"high":151.63,"low":142.5,"open":147.21,"volume":34983800},{"timestamp":1587475800,"date":"2020-04-21","index":11524,"close":136.33,"high":141.9,"low":135.45,"open":139.01,"volume":27043800},{"timestamp":1587562200,"date":"2020-04-22","index":11525,"close":134.97,"high":140.82,"low":134.52,"open":140.42,"volume":22734500},{"timestamp":1587648600,"date":"2020-04-23","index":11526,"close":137.74,"high":142.38,"low":136.05,"open":136.5,"volume":25936400},{"timestamp":1587735000,"date":"2020-04-24","index":11527,"close":128.98,"high":137.57,"low":128.33,"open":137,"volume":35884700},{"timestamp":1587994200,"date":"2020-04-27","index":11528,"close":128.68,"high":131.2,"low":123.83,"open":129.97,"volume":34563000},{"timestamp":1588080600,"date":"2020-04-28","index":11529,"close":131.3,"high":137.2,"low":127.74,"open":133.88,"volume":37806900}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":11530,"close":139,"high":147.18,"low":135.25,"open":138.08,"volume":60454400},{"timestamp":1588253400,"date":"2020-04-30","index":11531,"close":141.02,"high":144.65,"low":132.31,"open":137.67,"volume":37876600},{"timestamp":1588339800,"date":"2020-05-01","index":11532,"close":133.37,"high":143.71,"low":132.84,"open":143.23,"volume":36613100},{"timestamp":1588599000,"date":"2020-05-04","index":11533,"close":131.46,"high":131.5,"low":124.35,"open":127.12,"volume":30708900},{"timestamp":1588685400,"date":"2020-05-05","index":11534,"close":125.4,"high":133.8,"low":125,"open":132.88,"volume":30621000},{"timestamp":1588771800,"date":"2020-05-06","index":11535,"close":121.86,"high":126.86,"low":121.37,"open":125.8,"volume":29627700},{"timestamp":1588858200,"date":"2020-05-07","index":11536,"close":128.65,"high":130.71,"low":122.36,"open":122.81,"volume":29525000},{"timestamp":1588944600,"date":"2020-05-08","index":11537,"close":133.44,"high":135.55,"low":131.56,"open":132.57,"volume":22695700},{"timestamp":1589203800,"date":"2020-05-11","index":11538,"close":128.91,"high":131,"low":127.95,"open":130.92,"volume":20055400},{"timestamp":1589290200,"date":"2020-05-12","index":11539,"close":125.22,"high":133.12,"low":125.2,"open":129.72,"volume":22579000},{"timestamp":1589376600,"date":"2020-05-13","index":11540,"close":121.5,"high":125.07,"low":119.33,"open":125,"volume":26002000}]},{"date":"2020-01-29","estimated":1.47,"reported":-2.33,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":11456,"close":330.22,"high":334.1,"low":330.08,"open":332.4,"volume":5648500},{"timestamp":1579012200,"date":"2020-01-14","index":11457,"close":332.35,"high":335.35,"low":328.28,"open":330.76,"volume":6945300},{"timestamp":1579098600,"date":"2020-01-15","index":11458,"close":329.8,"high":333.11,"low":329.69,"open":332.35,"volume":4578300},{"timestamp":1579185000,"date":"2020-01-16","index":11459,"close":332,"high":332.87,"low":329.31,"open":331.05,"volume":4024100},{"timestamp":1579271400,"date":"2020-01-17","index":11460,"close":324.15,"high":332.5,"low":323,"open":332.39,"volume":11061700},{"timestamp":1579617000,"date":"2020-01-21","index":11461,"close":313.37,"high":326.6,"low":305.75,"open":322.6,"volume":19318000},{"timestamp":1579703400,"date":"2020-01-22","index":11462,"close":309,"high":312.84,"low":302.72,"open":309.82,"volume":18792600},{"timestamp":1579789800,"date":"2020-01-23","index":11463,"close":317.79,"high":318.17,"low":307.7,"open":308.5,"volume":9702100},{"timestamp":1579876200,"date":"2020-01-24","index":11464,"close":323.05,"high":326.2,"low":312.51,"open":322,"volume":17798200},{"timestamp":1580135400,"date":"2020-01-27","index":11465,"close":316.6,"high":321.26,"low":314.58,"open":316.21,"volume":7468100},{"timestamp":1580221800,"date":"2020-01-28","index":11466,"close":316.56,"high":319.36,"low":314,"open":318.05,"volume":5502200}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":11467,"close":322.02,"high":327.18,"low":319.14,"open":324.35,"volume":12454700},{"timestamp":1580394600,"date":"2020-01-30","index":11468,"close":323.3,"high":325.35,"low":317.64,"open":320.5,"volume":6022000},{"timestamp":1580481000,"date":"2020-01-31","index":11469,"close":318.27,"high":321.93,"low":316.99,"open":321.75,"volume":4999600},{"timestamp":1580740200,"date":"2020-02-03","index":11470,"close":316,"high":320.74,"low":314.88,"open":318.75,"volume":4841800},{"timestamp":1580826600,"date":"2020-02-04","index":11471,"close":317.94,"high":319.48,"low":315.03,"open":318.28,"volume":3779800},{"timestamp":1580913000,"date":"2020-02-05","index":11472,"close":329.55,"high":329.68,"low":319.23,"open":320.5,"volume":6071800},{"timestamp":1580999400,"date":"2020-02-06","index":11473,"close":341.43,"high":343.44,"low":325.66,"open":330.91,"volume":12845500},{"timestamp":1581085800,"date":"2020-02-07","index":11474,"close":336.75,"high":340.74,"low":335.69,"open":340.37,"volume":5337800},{"timestamp":1581345000,"date":"2020-02-10","index":11475,"close":344.67,"high":345.94,"low":336.32,"open":337.22,"volume":5876400},{"timestamp":1581431400,"date":"2020-02-11","index":11476,"close":344.42,"high":348.07,"low":342.1,"open":347.64,"volume":5311500},{"timestamp":1581517800,"date":"2020-02-12","index":11477,"close":347.45,"high":349.95,"low":345.85,"open":346.42,"volume":4421500}]},{"date":"2019-10-23","estimated":2.09,"reported":1.45,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":11390,"close":374.1,"high":377.34,"low":368.64,"open":371.05,"volume":4030200},{"timestamp":1570627800,"date":"2019-10-09","index":11391,"close":374.96,"high":377.86,"low":373.5,"open":376,"volume":2774100},{"timestamp":1570714200,"date":"2019-10-10","index":11392,"close":371,"high":374.54,"low":370.33,"open":373.7,"volume":2723700},{"timestamp":1570800600,"date":"2019-10-11","index":11393,"close":374.92,"high":376.94,"low":370.08,"open":373,"volume":3935400},{"timestamp":1571059800,"date":"2019-10-14","index":11394,"close":373.18,"high":378.7,"low":372.68,"open":374.25,"volume":2124500},{"timestamp":1571146200,"date":"2019-10-15","index":11395,"close":370.96,"high":373.53,"low":370.53,"open":372.58,"volume":2836600},{"timestamp":1571232600,"date":"2019-10-16","index":11396,"close":372.43,"high":377.42,"low":369.24,"open":370.22,"volume":3657100},{"timestamp":1571319000,"date":"2019-10-17","index":11397,"close":369.06,"high":373.8,"low":369.06,"open":372.42,"volume":2397100},{"timestamp":1571405400,"date":"2019-10-18","index":11398,"close":344,"high":369.35,"low":344,"open":369,"volume":13544300},{"timestamp":1571664600,"date":"2019-10-21","index":11399,"close":331.06,"high":334.24,"low":324.4,"open":332.89,"volume":15493100},{"timestamp":1571751000,"date":"2019-10-22","index":11400,"close":337,"high":341.48,"low":334.46,"open":336.07,"volume":7949700}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":11401,"close":340.5,"high":350.8,"low":336.5,"open":345,"volume":10960800},{"timestamp":1571923800,"date":"2019-10-24","index":11402,"close":344.55,"high":345.74,"low":337.77,"open":341.7,"volume":5382700},{"timestamp":1572010200,"date":"2019-10-25","index":11403,"close":339.83,"high":343.37,"low":338.9,"open":342.92,"volume":4058000},{"timestamp":1572269400,"date":"2019-10-28","index":11404,"close":340.88,"high":344.98,"low":339.49,"open":341.5,"volume":3234500},{"timestamp":1572355800,"date":"2019-10-29","index":11405,"close":348.93,"high":349.72,"low":339.22,"open":340.19,"volume":6113600},{"timestamp":1572442200,"date":"2019-10-30","index":11406,"close":346.06,"high":350,"low":343.27,"open":346.63,"volume":3997600},{"timestamp":1572528600,"date":"2019-10-31","index":11407,"close":339.91,"high":346.06,"low":339.45,"open":344.7,"volume":3868400},{"timestamp":1572615000,"date":"2019-11-01","index":11408,"close":345.19,"high":345.19,"low":339.5,"open":340.59,"volume":3538200},{"timestamp":1572877800,"date":"2019-11-04","index":11409,"close":351.09,"high":351.45,"low":346.05,"open":346.46,"volume":3703000},{"timestamp":1572964200,"date":"2019-11-05","index":11410,"close":358.29,"high":361.61,"low":353.19,"open":355.23,"volume":5468900},{"timestamp":1573050600,"date":"2019-11-06","index":11411,"close":354.19,"high":359.4,"low":353.13,"open":358.86,"volume":3815700}]},{"date":"2019-07-24","estimated":-6.69,"reported":-5.82,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":11326,"close":353.09,"high":353.85,"low":347.9,"open":349.05,"volume":4828200},{"timestamp":1562765400,"date":"2019-07-10","index":11327,"close":352.3,"high":356.52,"low":351.25,"open":354.49,"volume":2946700},{"timestamp":1562851800,"date":"2019-07-11","index":11328,"close":359,"high":359.26,"low":350.7,"open":352.62,"volume":5059200},{"timestamp":1562938200,"date":"2019-07-12","index":11329,"close":365.33,"high":365.45,"low":358.14,"open":360,"volume":3592800},{"timestamp":1563197400,"date":"2019-07-15","index":11330,"close":361.61,"high":362.85,"low":359.02,"open":360.5,"volume":4814600},{"timestamp":1563283800,"date":"2019-07-16","index":11331,"close":362.75,"high":365.35,"low":361.2,"open":361.26,"volume":2960400},{"timestamp":1563370200,"date":"2019-07-17","index":11332,"close":369.52,"high":369.75,"low":362,"open":362.75,"volume":4010000},{"timestamp":1563456600,"date":"2019-07-18","index":11333,"close":361.11,"high":368.45,"low":359.75,"open":367.6,"volume":4582800},{"timestamp":1563543000,"date":"2019-07-19","index":11334,"close":377.36,"high":378.4,"low":368.5,"open":370.67,"volume":9504000},{"timestamp":1563802200,"date":"2019-07-22","index":11335,"close":373.42,"high":382.48,"low":371.89,"open":376.94,"volume":4265100},{"timestamp":1563888600,"date":"2019-07-23","index":11336,"close":373.07,"high":376.43,"low":370.68,"open":374.27,"volume":3354900}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":11337,"close":361.43,"high":371.36,"low":360.03,"open":370.28,"volume":7447900},{"timestamp":1564061400,"date":"2019-07-25","index":11338,"close":348.09,"high":357.69,"low":345.71,"open":356.18,"volume":9663700},{"timestamp":1564147800,"date":"2019-07-26","index":11339,"close":345,"high":348.43,"low":342,"open":346.2,"volume":4441100},{"timestamp":1564407000,"date":"2019-07-29","index":11340,"close":340.21,"high":346.08,"low":339.11,"open":344.99,"volume":4116600},{"timestamp":1564493400,"date":"2019-07-30","index":11341,"close":347.46,"high":347.49,"low":336.56,"open":339.84,"volume":4528000},{"timestamp":1564579800,"date":"2019-07-31","index":11342,"close":341.18,"high":351.29,"low":341.05,"open":348.49,"volume":5219700},{"timestamp":1564666200,"date":"2019-08-01","index":11343,"close":334.29,"high":344.29,"low":333,"open":341.91,"volume":6465300},{"timestamp":1564752600,"date":"2019-08-02","index":11344,"close":339.56,"high":340.54,"low":332.32,"open":334.56,"volume":4675400},{"timestamp":1565011800,"date":"2019-08-05","index":11345,"close":331.06,"high":333.37,"low":326.96,"open":332.46,"volume":5876100},{"timestamp":1565098200,"date":"2019-08-06","index":11346,"close":332.45,"high":335.7,"low":329.14,"open":333.99,"volume":3653300},{"timestamp":1565184600,"date":"2019-08-07","index":11347,"close":331.38,"high":333.65,"low":324.57,"open":328.6,"volume":4187600}]},{"date":"2019-04-24","estimated":3.16,"reported":3.16,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":11263,"close":374.52,"high":379.8,"low":371.86,"open":376.2,"volume":14482600},{"timestamp":1554816600,"date":"2019-04-09","index":11264,"close":369.04,"high":372.24,"low":367.75,"open":370.29,"volume":7980100},{"timestamp":1554903000,"date":"2019-04-10","index":11265,"close":364.94,"high":368.79,"low":362.92,"open":368.4,"volume":8285000},{"timestamp":1554989400,"date":"2019-04-11","index":11266,"close":370.16,"high":371.08,"low":364.21,"open":364.62,"volume":6598400},{"timestamp":1555075800,"date":"2019-04-12","index":11267,"close":379.64,"high":379.95,"low":372,"open":375.75,"volume":7334600},{"timestamp":1555335000,"date":"2019-04-15","index":11268,"close":375.46,"high":377.9,"low":373.68,"open":376.7,"volume":3822100},{"timestamp":1555421400,"date":"2019-04-16","index":11269,"close":381.72,"high":384.64,"low":375.03,"open":376.51,"volume":7083800},{"timestamp":1555507800,"date":"2019-04-17","index":11270,"close":377.52,"high":384.19,"low":377.48,"open":384.1,"volume":4424400},{"timestamp":1555594200,"date":"2019-04-18","index":11271,"close":380.07,"high":382.17,"low":377.52,"open":377.52,"volume":4703100},{"timestamp":1555939800,"date":"2019-04-22","index":11272,"close":375.17,"high":378.95,"low":374.9,"open":375.69,"volume":4147700},{"timestamp":1556026200,"date":"2019-04-23","index":11273,"close":374.02,"high":376.87,"low":372.61,"open":375.54,"volume":4894500}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":11274,"close":375.46,"high":381.15,"low":373.66,"open":377.89,"volume":9855100},{"timestamp":1556199000,"date":"2019-04-25","index":11275,"close":382.8,"high":384.8,"low":372.76,"open":376.01,"volume":6615000},{"timestamp":1556285400,"date":"2019-04-26","index":11276,"close":380.79,"high":384,"low":378.14,"open":383.89,"volume":4259600},{"timestamp":1556544600,"date":"2019-04-29","index":11277,"close":379.05,"high":385.3,"low":376.76,"open":378.49,"volume":5457300},{"timestamp":1556631000,"date":"2019-04-30","index":11278,"close":377.69,"high":381.14,"low":375.05,"open":379.5,"volume":3732800},{"timestamp":1556717400,"date":"2019-05-01","index":11279,"close":376.8,"high":381.2,"low":376.38,"open":378.53,"volume":2765600},{"timestamp":1556803800,"date":"2019-05-02","index":11280,"close":375.8,"high":377.65,"low":373.25,"open":375.5,"volume":2438800},{"timestamp":1556890200,"date":"2019-05-03","index":11281,"close":376.46,"high":377.9,"low":374.22,"open":376.08,"volume":2953800},{"timestamp":1557149400,"date":"2019-05-06","index":11282,"close":371.6,"high":372.48,"low":365.63,"open":367.88,"volume":4747600},{"timestamp":1557235800,"date":"2019-05-07","index":11283,"close":357.23,"high":367.71,"low":355.02,"open":366.33,"volume":9740300},{"timestamp":1557322200,"date":"2019-05-08","index":11284,"close":359.75,"high":361.52,"low":353.33,"open":357.77,"volume":6030000}]},{"date":"2019-01-30","estimated":4.57,"reported":5.48,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":11205,"close":350.36,"high":352.81,"low":347.01,"open":348.2,"volume":2476400},{"timestamp":1547562600,"date":"2019-01-15","index":11206,"close":352.24,"high":353.32,"low":347.98,"open":352,"volume":2940900},{"timestamp":1547649000,"date":"2019-01-16","index":11207,"close":352.06,"high":355,"low":351.56,"open":352.5,"volume":2731100},{"timestamp":1547735400,"date":"2019-01-17","index":11208,"close":359.09,"high":363.83,"low":350.73,"open":350.75,"volume":4270400},{"timestamp":1547821800,"date":"2019-01-18","index":11209,"close":364.73,"high":367.32,"low":361.32,"open":363.88,"volume":4256500},{"timestamp":1548167400,"date":"2019-01-22","index":11210,"close":357.9,"high":364.2,"low":354.23,"open":362.86,"volume":4336500},{"timestamp":1548253800,"date":"2019-01-23","index":11211,"close":358.61,"high":362.2,"low":353.67,"open":361.91,"volume":2924900},{"timestamp":1548340200,"date":"2019-01-24","index":11212,"close":358.27,"high":363.18,"low":356.9,"open":358.91,"volume":2801300},{"timestamp":1548426600,"date":"2019-01-25","index":11213,"close":364.2,"high":366.94,"low":360.33,"open":362.49,"volume":3185600},{"timestamp":1548685800,"date":"2019-01-28","index":11214,"close":362.97,"high":363.17,"low":357.5,"open":360.65,"volume":3128900},{"timestamp":1548772200,"date":"2019-01-29","index":11215,"close":364.91,"high":367.78,"low":362.41,"open":363.07,"volume":3202700}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":11216,"close":387.72,"high":391.97,"low":380.5,"open":387.4,"volume":12705300},{"timestamp":1548945000,"date":"2019-01-31","index":11217,"close":385.62,"high":388.99,"low":382.08,"open":387.16,"volume":6878500},{"timestamp":1549031400,"date":"2019-02-01","index":11218,"close":387.43,"high":392.8,"low":384.73,"open":386.11,"volume":5625700},{"timestamp":1549290600,"date":"2019-02-04","index":11219,"close":397,"high":397.07,"low":388.12,"open":388.97,"volume":4256600},{"timestamp":1549377000,"date":"2019-02-05","index":11220,"close":410.18,"high":410.75,"low":399.55,"open":400.75,"volume":7230400},{"timestamp":1549463400,"date":"2019-02-06","index":11221,"close":411.11,"high":413.88,"low":405.66,"open":411.51,"volume":5356000},{"timestamp":1549549800,"date":"2019-02-07","index":11222,"close":405.17,"high":410.35,"low":402.29,"open":407.93,"volume":5211400},{"timestamp":1549636200,"date":"2019-02-08","index":11223,"close":404.91,"high":404.96,"low":397.8,"open":400,"volume":4570900},{"timestamp":1549895400,"date":"2019-02-11","index":11224,"close":403.95,"high":409.83,"low":402.69,"open":408.1,"volume":3046900},{"timestamp":1549981800,"date":"2019-02-12","index":11225,"close":410.72,"high":411.21,"low":405.4,"open":407,"volume":3263300},{"timestamp":1550068200,"date":"2019-02-13","index":11226,"close":410.58,"high":412.72,"low":407.67,"open":412.52,"volume":3078700}]},{"date":"2018-10-24","estimated":3.47,"reported":3.58,"pre":[{"timestamp":1539091800,"date":"2018-10-09","index":11140,"close":385.44,"high":386.82,"low":381.14,"open":384.37,"volume":2862700},{"timestamp":1539178200,"date":"2018-10-10","index":11141,"close":367.47,"high":383.8,"low":367.09,"open":382.96,"volume":6033100},{"timestamp":1539264600,"date":"2018-10-11","index":11142,"close":358.11,"high":369.85,"low":355.1,"open":363.44,"volume":6266800},{"timestamp":1539351000,"date":"2018-10-12","index":11143,"close":360.11,"high":367.12,"low":352.26,"open":366.01,"volume":5509700},{"timestamp":1539610200,"date":"2018-10-15","index":11144,"close":358.88,"high":362.55,"low":355.5,"open":359.46,"volume":2979800},{"timestamp":1539696600,"date":"2018-10-16","index":11145,"close":368.25,"high":368.57,"low":358.55,"open":360.45,"volume":2822500},{"timestamp":1539783000,"date":"2018-10-17","index":11146,"close":365.5,"high":368.5,"low":362.7,"open":368,"volume":2238200},{"timestamp":1539869400,"date":"2018-10-18","index":11147,"close":359.35,"high":367.76,"low":356.76,"open":364.82,"volume":3254900},{"timestamp":1539955800,"date":"2018-10-19","index":11148,"close":356.26,"high":359.87,"low":354.21,"open":359.8,"volume":3491600},{"timestamp":1540215000,"date":"2018-10-22","index":11149,"close":355.98,"high":358.76,"low":352.46,"open":357.85,"volume":2263500},{"timestamp":1540301400,"date":"2018-10-23","index":11150,"close":350.05,"high":353.56,"low":342.83,"open":349.5,"volume":4389600}],"post":[{"timestamp":1540387800,"date":"2018-10-24","index":11151,"close":354.65,"high":364.6,"low":351.69,"open":361.59,"volume":8442600},{"timestamp":1540474200,"date":"2018-10-25","index":11152,"close":363.77,"high":364.39,"low":354.97,"open":357.3,"volume":4003500},{"timestamp":1540560600,"date":"2018-10-26","index":11153,"close":359.27,"high":363.3,"low":354.12,"open":360.7,"volume":4073000},{"timestamp":1540819800,"date":"2018-10-29","index":11154,"close":335.59,"high":361.71,"low":328.63,"open":360.55,"volume":7462000},{"timestamp":1540906200,"date":"2018-10-30","index":11155,"close":349.91,"high":351.05,"low":329.77,"open":330.35,"volume":5774000},{"timestamp":1540992600,"date":"2018-10-31","index":11156,"close":354.86,"high":363.41,"low":352.51,"open":352.51,"volume":4175600},{"timestamp":1541079000,"date":"2018-11-01","index":11157,"close":363.07,"high":364.57,"low":353.2,"open":357.47,"volume":3760700},{"timestamp":1541165400,"date":"2018-11-02","index":11158,"close":357.75,"high":371.54,"low":356.76,"open":366.97,"volume":4029800},{"timestamp":1541428200,"date":"2018-11-05","index":11159,"close":361.98,"high":363.29,"low":356.48,"open":359.76,"volume":2253900},{"timestamp":1541514600,"date":"2018-11-06","index":11160,"close":366.47,"high":368.44,"low":362.11,"open":362.41,"volume":2471900},{"timestamp":1541601000,"date":"2018-11-07","index":11161,"close":372.02,"high":372.85,"low":359.5,"open":367.64,"volume":4015300}]},{"date":"2018-07-25","estimated":3.26,"reported":3.33,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":11076,"close":347.16,"high":348,"low":342.78,"open":342.78,"volume":3278300},{"timestamp":1531315800,"date":"2018-07-11","index":11077,"close":340.6,"high":344.39,"low":339.19,"open":341.73,"volume":3056900},{"timestamp":1531402200,"date":"2018-07-12","index":11078,"close":346.03,"high":346.6,"low":342.74,"open":345.28,"volume":2030700},{"timestamp":1531488600,"date":"2018-07-13","index":11079,"close":350.79,"high":351.24,"low":346.2,"open":347,"volume":2272300},{"timestamp":1531747800,"date":"2018-07-16","index":11080,"close":356.1,"high":356.34,"low":352.35,"open":353.97,"volume":2889000},{"timestamp":1531834200,"date":"2018-07-17","index":11081,"close":356.88,"high":359,"low":355.04,"open":357.61,"volume":2730500},{"timestamp":1531920600,"date":"2018-07-18","index":11082,"close":360.23,"high":361.86,"low":354.26,"open":359,"volume":3090100},{"timestamp":1532007000,"date":"2018-07-19","index":11083,"close":355.33,"high":359.39,"low":355.26,"open":357.69,"volume":2711700},{"timestamp":1532093400,"date":"2018-07-20","index":11084,"close":354.9,"high":356.99,"low":353,"open":353.04,"volume":1816700},{"timestamp":1532352600,"date":"2018-07-23","index":11085,"close":353.27,"high":355,"low":352.39,"open":355,"volume":1943700},{"timestamp":1532439000,"date":"2018-07-24","index":11086,"close":358.27,"high":359.47,"low":354.64,"open":356.75,"volume":3182000}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":11087,"close":355.92,"high":356.3,"low":345.5,"open":351.52,"volume":7378100},{"timestamp":1532611800,"date":"2018-07-26","index":11088,"close":359.32,"high":360.2,"low":355.27,"open":355.38,"volume":3191200},{"timestamp":1532698200,"date":"2018-07-27","index":11089,"close":360.65,"high":364.54,"low":359.47,"open":361.06,"volume":2914700},{"timestamp":1532957400,"date":"2018-07-30","index":11090,"close":351.06,"high":362.45,"low":350.47,"open":361.99,"volume":3080400},{"timestamp":1533043800,"date":"2018-07-31","index":11091,"close":356.3,"high":359.02,"low":354.06,"open":354.38,"volume":2728400},{"timestamp":1533130200,"date":"2018-08-01","index":11092,"close":352.76,"high":357.91,"low":350.5,"open":354.09,"volume":2717800},{"timestamp":1533216600,"date":"2018-08-02","index":11093,"close":349.73,"high":350.73,"low":346.03,"open":348.62,"volume":2655900},{"timestamp":1533303000,"date":"2018-08-03","index":11094,"close":348.44,"high":350.99,"low":345.67,"open":349.5,"volume":2285200},{"timestamp":1533562200,"date":"2018-08-06","index":11095,"close":346.57,"high":347.37,"low":343.12,"open":347.37,"volume":3251100},{"timestamp":1533648600,"date":"2018-08-07","index":11096,"close":350.76,"high":352.12,"low":345.5,"open":348.05,"volume":2267400},{"timestamp":1533735000,"date":"2018-08-08","index":11097,"close":347.78,"high":351.62,"low":346.25,"open":350.5,"volume":2333600}]},{"date":"2018-04-25","estimated":2.58,"reported":3.64,"pre":[{"timestamp":1523367000,"date":"2018-04-10","index":11013,"close":334.83,"high":336.69,"low":329.55,"open":331.35,"volume":5552000},{"timestamp":1523453400,"date":"2018-04-11","index":11014,"close":327.36,"high":337.57,"low":326.31,"open":331.6,"volume":4573500},{"timestamp":1523539800,"date":"2018-04-12","index":11015,"close":337.48,"high":338.35,"low":330.46,"open":331.98,"volume":4325000},{"timestamp":1523626200,"date":"2018-04-13","index":11016,"close":329.28,"high":339.67,"low":326.6,"open":338.99,"volume":4733500},{"timestamp":1523885400,"date":"2018-04-16","index":11017,"close":331.77,"high":333.22,"low":327.63,"open":332.34,"volume":3901400},{"timestamp":1523971800,"date":"2018-04-17","index":11018,"close":336.72,"high":339.74,"low":333.65,"open":334.73,"volume":3381800},{"timestamp":1524058200,"date":"2018-04-18","index":11019,"close":341,"high":342.4,"low":337.18,"open":338.33,"volume":3117500},{"timestamp":1524144600,"date":"2018-04-19","index":11020,"close":340.64,"high":342.41,"low":337.5,"open":340.19,"volume":3006800},{"timestamp":1524231000,"date":"2018-04-20","index":11021,"close":338.67,"high":341.4,"low":335.05,"open":340.73,"volume":3038000},{"timestamp":1524490200,"date":"2018-04-23","index":11022,"close":338.84,"high":341.26,"low":336,"open":339.55,"volume":2765600},{"timestamp":1524576600,"date":"2018-04-24","index":11023,"close":329.06,"high":347.67,"low":323.28,"open":343.17,"volume":7051800}],"post":[{"timestamp":1524663000,"date":"2018-04-25","index":11024,"close":342.86,"high":344.91,"low":330.52,"open":338.12,"volume":11023600},{"timestamp":1524749400,"date":"2018-04-26","index":11025,"close":342.79,"high":345.65,"low":338.33,"open":344.01,"volume":5273600},{"timestamp":1524835800,"date":"2018-04-27","index":11026,"close":340.88,"high":342.92,"low":337.77,"open":341.25,"volume":3390400},{"timestamp":1525095000,"date":"2018-04-30","index":11027,"close":333.56,"high":342.58,"low":333.4,"open":341.17,"volume":3721600},{"timestamp":1525181400,"date":"2018-05-01","index":11028,"close":329.54,"high":333.91,"low":324.18,"open":332.5,"volume":4313100},{"timestamp":1525267800,"date":"2018-05-02","index":11029,"close":324.19,"high":330.71,"low":323.98,"open":329.5,"volume":3436100},{"timestamp":1525354200,"date":"2018-05-03","index":11030,"close":330.69,"high":332.63,"low":319.13,"open":322.97,"volume":6383200},{"timestamp":1525440600,"date":"2018-05-04","index":11031,"close":334.43,"high":335.89,"low":328.04,"open":328.04,"volume":3655100},{"timestamp":1525699800,"date":"2018-05-07","index":11032,"close":340.43,"high":342.98,"low":335.21,"open":335.23,"volume":4192200},{"timestamp":1525786200,"date":"2018-05-08","index":11033,"close":338.37,"high":341.94,"low":336.61,"open":339.77,"volume":4014100},{"timestamp":1525872600,"date":"2018-05-09","index":11034,"close":344.5,"high":346.93,"low":338.58,"open":339.49,"volume":4347000}]},{"date":"2018-01-31","estimated":2.89,"reported":3.06,"pre":[{"timestamp":1516113000,"date":"2018-01-16","index":10955,"close":335.16,"high":347.73,"low":331.33,"open":339.9,"volume":12305500},{"timestamp":1516199400,"date":"2018-01-17","index":10956,"close":351.01,"high":352.23,"low":336.41,"open":337.73,"volume":9699900},{"timestamp":1516285800,"date":"2018-01-18","index":10957,"close":340.16,"high":350.83,"low":339.15,"open":350.7,"volume":9458600},{"timestamp":1516372200,"date":"2018-01-19","index":10958,"close":337.73,"high":344,"low":335.75,"open":341.67,"volume":7264400},{"timestamp":1516631400,"date":"2018-01-22","index":10959,"close":338,"high":341.38,"low":332.04,"open":335.29,"volume":6792900},{"timestamp":1516717800,"date":"2018-01-23","index":10960,"close":335.59,"high":338.94,"low":334.81,"open":338.34,"volume":4537800},{"timestamp":1516804200,"date":"2018-01-24","index":10961,"close":334.69,"high":338.99,"low":334.14,"open":336.2,"volume":4205400},{"timestamp":1516890600,"date":"2018-01-25","index":10962,"close":343.11,"high":343.62,"low":335.3,"open":336.21,"volume":4747500},{"timestamp":1516977000,"date":"2018-01-26","index":10963,"close":343.22,"high":345.98,"low":341.25,"open":344.33,"volume":5236300},{"timestamp":1517236200,"date":"2018-01-29","index":10964,"close":340.82,"high":344.48,"low":340.1,"open":341.23,"volume":3324900},{"timestamp":1517322600,"date":"2018-01-30","index":10965,"close":337.71,"high":339.98,"low":334.16,"open":339.17,"volume":4983100}],"post":[{"timestamp":1517409000,"date":"2018-01-31","index":10966,"close":354.37,"high":360.97,"low":351.62,"open":360.5,"volume":11409600},{"timestamp":1517495400,"date":"2018-02-01","index":10967,"close":356.94,"high":361.45,"low":352.04,"open":352.95,"volume":6067600},{"timestamp":1517581800,"date":"2018-02-02","index":10968,"close":348.91,"high":355.2,"low":348.7,"open":354,"volume":5486100},{"timestamp":1517841000,"date":"2018-02-05","index":10969,"close":328.88,"high":350,"low":317.39,"open":342.67,"volume":10511300},{"timestamp":1517927400,"date":"2018-02-06","index":10970,"close":340.91,"high":341.67,"low":317.65,"open":320,"volume":11935100},{"timestamp":1518013800,"date":"2018-02-07","index":10971,"close":348.12,"high":353.59,"low":339.87,"open":340.52,"volume":7946700},{"timestamp":1518100200,"date":"2018-02-08","index":10972,"close":329.66,"high":349,"low":329.4,"open":348,"volume":8295900},{"timestamp":1518186600,"date":"2018-02-09","index":10973,"close":332.83,"high":337.81,"low":319.25,"open":333.55,"volume":8833000},{"timestamp":1518445800,"date":"2018-02-12","index":10974,"close":343.8,"high":347.75,"low":335.13,"open":336.57,"volume":6885000},{"timestamp":1518532200,"date":"2018-02-13","index":10975,"close":343.16,"high":347.88,"low":340.29,"open":340.45,"volume":4030200},{"timestamp":1518618600,"date":"2018-02-14","index":10976,"close":344.85,"high":347.43,"low":341.17,"open":341.34,"volume":4340200}]},{"date":"2017-10-25","estimated":2.66,"reported":2.72,"pre":[{"timestamp":1507642200,"date":"2017-10-10","index":10889,"close":260.93,"high":261.06,"low":257.2,"open":259.74,"volume":2740700},{"timestamp":1507728600,"date":"2017-10-11","index":10890,"close":261.44,"high":261.65,"low":259.02,"open":261.32,"volume":2890300},{"timestamp":1507815000,"date":"2017-10-12","index":10891,"close":261.91,"high":262.98,"low":260,"open":260.95,"volume":2577900},{"timestamp":1507901400,"date":"2017-10-13","index":10892,"close":260.74,"high":263.79,"low":260.74,"open":262.9,"volume":2243900},{"timestamp":1508160600,"date":"2017-10-16","index":10893,"close":259.75,"high":262,"low":259.69,"open":261.5,"volume":1818900},{"timestamp":1508247000,"date":"2017-10-17","index":10894,"close":258.62,"high":259.05,"low":256.26,"open":256.49,"volume":2515900},{"timestamp":1508333400,"date":"2017-10-18","index":10895,"close":260.04,"high":260.73,"low":256.66,"open":258.47,"volume":2051700},{"timestamp":1508419800,"date":"2017-10-19","index":10896,"close":259.04,"high":259.1,"low":256.03,"open":258.98,"volume":2589200},{"timestamp":1508506200,"date":"2017-10-20","index":10897,"close":264.75,"high":264.83,"low":259.44,"open":260.36,"volume":3955900},{"timestamp":1508765400,"date":"2017-10-23","index":10898,"close":262.32,"high":265.98,"low":262.14,"open":265.13,"volume":3302400},{"timestamp":1508851800,"date":"2017-10-24","index":10899,"close":266,"high":267.21,"low":263.24,"open":263.24,"volume":4401600}],"post":[{"timestamp":1508938200,"date":"2017-10-25","index":10900,"close":258.42,"high":266,"low":254.5,"open":264.78,"volume":7895300},{"timestamp":1509024600,"date":"2017-10-26","index":10901,"close":259.27,"high":261.44,"low":257.31,"open":259.72,"volume":3419100},{"timestamp":1509111000,"date":"2017-10-27","index":10902,"close":256.46,"high":259.5,"low":255.8,"open":258.26,"volume":2899200},{"timestamp":1509370200,"date":"2017-10-30","index":10903,"close":259.25,"high":260.41,"low":255.33,"open":255.45,"volume":3025900},{"timestamp":1509456600,"date":"2017-10-31","index":10904,"close":257.98,"high":259.93,"low":257.47,"open":259.34,"volume":2742800},{"timestamp":1509543000,"date":"2017-11-01","index":10905,"close":258.5,"high":259.41,"low":256.24,"open":258.29,"volume":2929500},{"timestamp":1509629400,"date":"2017-11-02","index":10906,"close":262.63,"high":263.24,"low":258,"open":258.31,"volume":2529900},{"timestamp":1509715800,"date":"2017-11-03","index":10907,"close":261.75,"high":263.79,"low":260.08,"open":262.42,"volume":2610800},{"timestamp":1509978600,"date":"2017-11-06","index":10908,"close":264.07,"high":265.84,"low":262.53,"open":262.62,"volume":2911600},{"timestamp":1510065000,"date":"2017-11-07","index":10909,"close":266.13,"high":267.28,"low":264.07,"open":264.07,"volume":3205400},{"timestamp":1510151400,"date":"2017-11-08","index":10910,"close":265.57,"high":267.62,"low":265.29,"open":266.14,"volume":2841800}]},{"date":"2017-07-26","estimated":2.3,"reported":2.55,"pre":[{"timestamp":1499779800,"date":"2017-07-11","index":10825,"close":206.27,"high":206.66,"low":204,"open":204,"volume":2815800},{"timestamp":1499866200,"date":"2017-07-12","index":10826,"close":206.44,"high":208.61,"low":206.32,"open":206.95,"volume":2817400},{"timestamp":1499952600,"date":"2017-07-13","index":10827,"close":206.23,"high":207,"low":205.35,"open":206.8,"volume":1943600},{"timestamp":1500039000,"date":"2017-07-14","index":10828,"close":208.51,"high":208.73,"low":206.74,"open":206.8,"volume":3229000},{"timestamp":1500298200,"date":"2017-07-17","index":10829,"close":209,"high":209.72,"low":208.56,"open":208.73,"volume":2416000},{"timestamp":1500384600,"date":"2017-07-18","index":10830,"close":208.24,"high":209.19,"low":207.53,"open":209.11,"volume":1942300},{"timestamp":1500471000,"date":"2017-07-19","index":10831,"close":210.88,"high":210.93,"low":208.99,"open":209.43,"volume":2258400},{"timestamp":1500557400,"date":"2017-07-20","index":10832,"close":210.28,"high":211.25,"low":209.92,"open":211.1,"volume":2235100},{"timestamp":1500643800,"date":"2017-07-21","index":10833,"close":212.14,"high":212.2,"low":209.41,"open":209.99,"volume":2098400},{"timestamp":1500903000,"date":"2017-07-24","index":10834,"close":212.18,"high":212.64,"low":211.4,"open":212,"volume":2392700},{"timestamp":1500989400,"date":"2017-07-25","index":10835,"close":212.46,"high":214,"low":211.95,"open":213.22,"volume":2889000}],"post":[{"timestamp":1501075800,"date":"2017-07-26","index":10836,"close":233.45,"high":233.98,"low":223.02,"open":223.48,"volume":14140000},{"timestamp":1501162200,"date":"2017-07-27","index":10837,"close":241,"high":242.68,"low":236.7,"open":237.13,"volume":10860600},{"timestamp":1501248600,"date":"2017-07-28","index":10838,"close":241.27,"high":242,"low":238.55,"open":240.82,"volume":4602400},{"timestamp":1501507800,"date":"2017-07-31","index":10839,"close":242.46,"high":246.49,"low":241.82,"open":241.85,"volume":5777300},{"timestamp":1501594200,"date":"2017-08-01","index":10840,"close":239.44,"high":243.99,"low":239.16,"open":243.38,"volume":5018400},{"timestamp":1501680600,"date":"2017-08-02","index":10841,"close":237.95,"high":241.56,"low":237.88,"open":239.06,"volume":5119900},{"timestamp":1501767000,"date":"2017-08-03","index":10842,"close":238.25,"high":239.59,"low":236.04,"open":237.06,"volume":5112700},{"timestamp":1501853400,"date":"2017-08-04","index":10843,"close":237.71,"high":239.73,"low":236.38,"open":238.58,"volume":5590500},{"timestamp":1502112600,"date":"2017-08-07","index":10844,"close":240.23,"high":241.43,"low":237.21,"open":237.6,"volume":3674700},{"timestamp":1502199000,"date":"2017-08-08","index":10845,"close":239.5,"high":240.52,"low":238.93,"open":239.91,"volume":4871500},{"timestamp":1502285400,"date":"2017-08-09","index":10846,"close":234.31,"high":238.7,"low":234.1,"open":238.01,"volume":5680400}]},{"date":"2017-04-26","estimated":1.94,"reported":2.01,"pre":[{"timestamp":1491831000,"date":"2017-04-10","index":10762,"close":177.56,"high":179.97,"low":177.48,"open":179,"volume":2309300},{"timestamp":1491917400,"date":"2017-04-11","index":10763,"close":178.57,"high":178.6,"low":176.96,"open":177.5,"volume":2266300},{"timestamp":1492003800,"date":"2017-04-12","index":10764,"close":176.05,"high":178.25,"low":175.94,"open":178.25,"volume":2922700},{"timestamp":1492090200,"date":"2017-04-13","index":10765,"close":175.62,"high":176.88,"low":175.56,"open":175.74,"volume":2024100},{"timestamp":1492435800,"date":"2017-04-17","index":10766,"close":179.02,"high":179.08,"low":175.65,"open":175.84,"volume":2450200},{"timestamp":1492522200,"date":"2017-04-18","index":10767,"close":177.85,"high":179.97,"low":177.12,"open":178.59,"volume":2960200},{"timestamp":1492608600,"date":"2017-04-19","index":10768,"close":178.4,"high":179.9,"low":178.16,"open":178.47,"volume":2124500},{"timestamp":1492695000,"date":"2017-04-20","index":10769,"close":179.3,"high":179.82,"low":178.35,"open":178.74,"volume":2335200},{"timestamp":1492781400,"date":"2017-04-21","index":10770,"close":180.38,"high":180.93,"low":179.42,"open":179.42,"volume":3146600},{"timestamp":1493040600,"date":"2017-04-24","index":10771,"close":182.06,"high":182.46,"low":181.61,"open":181.75,"volume":3141900},{"timestamp":1493127000,"date":"2017-04-25","index":10772,"close":183.51,"high":183.85,"low":182.53,"open":182.53,"volume":3735400}],"post":[{"timestamp":1493213400,"date":"2017-04-26","index":10773,"close":181.71,"high":183,"low":180.11,"open":182.31,"volume":4471600},{"timestamp":1493299800,"date":"2017-04-27","index":10774,"close":183.22,"high":183.76,"low":182.59,"open":182.59,"volume":3129100},{"timestamp":1493386200,"date":"2017-04-28","index":10775,"close":184.83,"high":184.93,"low":183.02,"open":183.42,"volume":2181600},{"timestamp":1493645400,"date":"2017-05-01","index":10776,"close":182.39,"high":184.49,"low":181.8,"open":184.23,"volume":3516700},{"timestamp":1493731800,"date":"2017-05-02","index":10777,"close":183.44,"high":183.91,"low":182.53,"open":182.54,"volume":1979800},{"timestamp":1493818200,"date":"2017-05-03","index":10778,"close":183.39,"high":183.75,"low":182.25,"open":183.45,"volume":2983200},{"timestamp":1493904600,"date":"2017-05-04","index":10779,"close":183.07,"high":184.25,"low":182.18,"open":183.33,"volume":2289300},{"timestamp":1493991000,"date":"2017-05-05","index":10780,"close":185.01,"high":185.07,"low":183.16,"open":183.16,"volume":2636900},{"timestamp":1494250200,"date":"2017-05-08","index":10781,"close":186.02,"high":186.39,"low":185,"open":185.38,"volume":1963400},{"timestamp":1494336600,"date":"2017-05-09","index":10782,"close":186.91,"high":187.21,"low":186.05,"open":186.11,"volume":3004000},{"timestamp":1494423000,"date":"2017-05-10","index":10783,"close":183.18,"high":185.65,"low":178.18,"open":185.14,"volume":7060100}]},{"date":"2017-01-25","estimated":2.35,"reported":2.47,"pre":[{"timestamp":1483972200,"date":"2017-01-09","index":10699,"close":158.32,"high":159.24,"low":158.17,"open":159,"volume":2839400},{"timestamp":1484058600,"date":"2017-01-10","index":10700,"close":159.07,"high":159.94,"low":158.57,"open":158.96,"volume":2988300},{"timestamp":1484145000,"date":"2017-01-11","index":10701,"close":159.4,"high":159.7,"low":158.28,"open":159.54,"volume":2416500},{"timestamp":1484231400,"date":"2017-01-12","index":10702,"close":158.29,"high":159.16,"low":156.67,"open":159.15,"volume":3020500},{"timestamp":1484317800,"date":"2017-01-13","index":10703,"close":158.83,"high":159.58,"low":158.34,"open":158.74,"volume":2435400},{"timestamp":1484663400,"date":"2017-01-17","index":10704,"close":157.67,"high":159.04,"low":157.23,"open":158.2,"volume":2758800},{"timestamp":1484749800,"date":"2017-01-18","index":10705,"close":158.32,"high":159.05,"low":156.75,"open":157.55,"volume":2087000},{"timestamp":1484836200,"date":"2017-01-19","index":10706,"close":159,"high":159.87,"low":157.91,"open":158.87,"volume":3144000},{"timestamp":1484922600,"date":"2017-01-20","index":10707,"close":159.53,"high":160.3,"low":158.23,"open":159.81,"volume":3384500},{"timestamp":1485181800,"date":"2017-01-23","index":10708,"close":157.84,"high":159.5,"low":157.29,"open":158.94,"volume":3931200},{"timestamp":1485268200,"date":"2017-01-24","index":10709,"close":160.55,"high":160.93,"low":157.84,"open":158.58,"volume":3927500}],"post":[{"timestamp":1485354600,"date":"2017-01-25","index":10710,"close":167.36,"high":168.65,"low":163.24,"open":163.59,"volume":7480000},{"timestamp":1485441000,"date":"2017-01-26","index":10711,"close":169.12,"high":170,"low":167.25,"open":167.25,"volume":5436800},{"timestamp":1485527400,"date":"2017-01-27","index":10712,"close":167.7,"high":169.8,"low":167.01,"open":169.21,"volume":4883200},{"timestamp":1485786600,"date":"2017-01-30","index":10713,"close":165.57,"high":165.99,"low":163.82,"open":165.92,"volume":5456300},{"timestamp":1485873000,"date":"2017-01-31","index":10714,"close":163.42,"high":165.1,"low":163.22,"open":164.96,"volume":5350700},{"timestamp":1485959400,"date":"2017-02-01","index":10715,"close":163.97,"high":165.81,"low":163.12,"open":164.25,"volume":3138000},{"timestamp":1486045800,"date":"2017-02-02","index":10716,"close":162.26,"high":163.97,"low":160.82,"open":163.22,"volume":3791700},{"timestamp":1486132200,"date":"2017-02-03","index":10717,"close":162.4,"high":163.56,"low":162.31,"open":162.99,"volume":2981700},{"timestamp":1486391400,"date":"2017-02-06","index":10718,"close":163.98,"high":164.08,"low":162.38,"open":162.42,"volume":3110500},{"timestamp":1486477800,"date":"2017-02-07","index":10719,"close":166.5,"high":167.42,"low":164.87,"open":165,"volume":4243200},{"timestamp":1486564200,"date":"2017-02-08","index":10720,"close":163.81,"high":165.24,"low":163.69,"open":165,"volume":3041600}]},{"date":"2016-10-26","estimated":2.62,"reported":3.51,"pre":[{"timestamp":1476192600,"date":"2016-10-11","index":10638,"close":133.74,"high":135.69,"low":133.27,"open":134.94,"volume":3607300},{"timestamp":1476279000,"date":"2016-10-12","index":10639,"close":133.16,"high":134.28,"low":133,"open":133.76,"volume":2264200},{"timestamp":1476365400,"date":"2016-10-13","index":10640,"close":133.38,"high":133.93,"low":131.39,"open":132.42,"volume":3544200},{"timestamp":1476451800,"date":"2016-10-14","index":10641,"close":133.5,"high":135.25,"low":133.48,"open":134.56,"volume":2317400},{"timestamp":1476711000,"date":"2016-10-17","index":10642,"close":134,"high":135.38,"low":133.33,"open":133.5,"volume":2435100},{"timestamp":1476797400,"date":"2016-10-18","index":10643,"close":135.1,"high":135.74,"low":134.92,"open":135.03,"volume":2271000},{"timestamp":1476883800,"date":"2016-10-19","index":10644,"close":136.18,"high":136.95,"low":135.33,"open":135.42,"volume":2265900},{"timestamp":1476970200,"date":"2016-10-20","index":10645,"close":135.84,"high":136.75,"low":135.37,"open":135.92,"volume":2539700},{"timestamp":1477056600,"date":"2016-10-21","index":10646,"close":135.63,"high":136.19,"low":134.25,"open":134.72,"volume":2205000},{"timestamp":1477315800,"date":"2016-10-24","index":10647,"close":137.45,"high":138.88,"low":136.41,"open":136.41,"volume":3814200},{"timestamp":1477402200,"date":"2016-10-25","index":10648,"close":139.02,"high":139.42,"low":137.35,"open":137.53,"volume":5209100}],"post":[{"timestamp":1477488600,"date":"2016-10-26","index":10649,"close":145.54,"high":146.19,"low":136.72,"open":138.43,"volume":13272000},{"timestamp":1477575000,"date":"2016-10-27","index":10650,"close":143.31,"high":146.23,"low":141.78,"open":145.83,"volume":7857100},{"timestamp":1477661400,"date":"2016-10-28","index":10651,"close":143.01,"high":144,"low":142.17,"open":143.72,"volume":4636100},{"timestamp":1477920600,"date":"2016-10-31","index":10652,"close":142.43,"high":143.35,"low":142.15,"open":143.05,"volume":3075900},{"timestamp":1478007000,"date":"2016-11-01","index":10653,"close":142.41,"high":143.9,"low":141.81,"open":142.95,"volume":3245000},{"timestamp":1478093400,"date":"2016-11-02","index":10654,"close":140.75,"high":142.87,"low":140.59,"open":142,"volume":2782100},{"timestamp":1478179800,"date":"2016-11-03","index":10655,"close":140.02,"high":140.9,"low":139.35,"open":140.76,"volume":2280800},{"timestamp":1478266200,"date":"2016-11-04","index":10656,"close":139.54,"high":140.85,"low":138.8,"open":139.11,"volume":2951500},{"timestamp":1478529000,"date":"2016-11-07","index":10657,"close":143.03,"high":143.1,"low":141.49,"open":141.5,"volume":3228200},{"timestamp":1478615400,"date":"2016-11-08","index":10658,"close":142.2,"high":143.31,"low":141.29,"open":141.92,"volume":2823800},{"timestamp":1478701800,"date":"2016-11-09","index":10659,"close":145.09,"high":145.85,"low":141.54,"open":141.6,"volume":5494400}]},{"date":"2016-07-27","estimated":-0.92,"reported":-0.44,"pre":[{"timestamp":1468330200,"date":"2016-07-12","index":10574,"close":130.81,"high":133,"low":130.33,"open":132.8,"volume":4318400},{"timestamp":1468416600,"date":"2016-07-13","index":10575,"close":130.11,"high":131.39,"low":129.37,"open":131.28,"volume":3061400},{"timestamp":1468503000,"date":"2016-07-14","index":10576,"close":131.55,"high":131.92,"low":130.2,"open":131.63,"volume":3984100},{"timestamp":1468589400,"date":"2016-07-15","index":10577,"close":132.39,"high":132.75,"low":131.45,"open":131.8,"volume":2944900},{"timestamp":1468848600,"date":"2016-07-18","index":10578,"close":133.43,"high":133.89,"low":131.95,"open":132.38,"volume":3338400},{"timestamp":1468935000,"date":"2016-07-19","index":10579,"close":134.66,"high":135.67,"low":132.83,"open":132.91,"volume":3390000},{"timestamp":1469021400,"date":"2016-07-20","index":10580,"close":134.72,"high":135.18,"low":134.04,"open":134.55,"volume":2669400},{"timestamp":1469107800,"date":"2016-07-21","index":10581,"close":133.53,"high":134.98,"low":133.03,"open":134.76,"volume":2814100},{"timestamp":1469194200,"date":"2016-07-22","index":10582,"close":133.47,"high":133.49,"low":130.57,"open":131.75,"volume":4844900},{"timestamp":1469453400,"date":"2016-07-25","index":10583,"close":132.94,"high":133.3,"low":132.38,"open":133.18,"volume":3078600},{"timestamp":1469539800,"date":"2016-07-26","index":10584,"close":134.85,"high":134.97,"low":132.51,"open":132.9,"volume":4667300}],"post":[{"timestamp":1469626200,"date":"2016-07-27","index":10585,"close":135.96,"high":139.45,"low":135.71,"open":136.14,"volume":5661700},{"timestamp":1469712600,"date":"2016-07-28","index":10586,"close":133.01,"high":135.86,"low":132.55,"open":135.4,"volume":5142400},{"timestamp":1469799000,"date":"2016-07-29","index":10587,"close":133.66,"high":133.8,"low":132.3,"open":133.05,"volume":3559100},{"timestamp":1470058200,"date":"2016-08-01","index":10588,"close":133.21,"high":134.23,"low":132.7,"open":133.21,"volume":3067300},{"timestamp":1470144600,"date":"2016-08-02","index":10589,"close":131.6,"high":133.4,"low":131.35,"open":132.95,"volume":3156800},{"timestamp":1470231000,"date":"2016-08-03","index":10590,"close":131.87,"high":132.45,"low":131.62,"open":131.77,"volume":2359300},{"timestamp":1470317400,"date":"2016-08-04","index":10591,"close":131.21,"high":132.55,"low":130.96,"open":132,"volume":3008500},{"timestamp":1470403800,"date":"2016-08-05","index":10592,"close":131.73,"high":132.44,"low":131.01,"open":132.21,"volume":3119500},{"timestamp":1470663000,"date":"2016-08-08","index":10593,"close":132.19,"high":132.95,"low":131.75,"open":132.14,"volume":2443800},{"timestamp":1470749400,"date":"2016-08-09","index":10594,"close":132.62,"high":132.99,"low":132.23,"open":132.73,"volume":3013900},{"timestamp":1470835800,"date":"2016-08-10","index":10595,"close":132.28,"high":133.53,"low":131.71,"open":132.1,"volume":2642200}]},{"date":"2016-04-27","estimated":1.82,"reported":1.74,"pre":[{"timestamp":1460467800,"date":"2016-04-12","index":10511,"close":129.47,"high":130.38,"low":126.68,"open":127.62,"volume":4239200},{"timestamp":1460554200,"date":"2016-04-13","index":10512,"close":131.14,"high":131.5,"low":129.81,"open":130.49,"volume":3514800},{"timestamp":1460640600,"date":"2016-04-14","index":10513,"close":130.85,"high":131.95,"low":130.53,"open":131.5,"volume":4527600},{"timestamp":1460727000,"date":"2016-04-15","index":10514,"close":131.13,"high":131.6,"low":130.68,"open":130.95,"volume":5008700},{"timestamp":1460986200,"date":"2016-04-18","index":10515,"close":131.97,"high":132.25,"low":130.32,"open":131.13,"volume":3056000},{"timestamp":1461072600,"date":"2016-04-19","index":10516,"close":132.68,"high":133.85,"low":132.21,"open":132.57,"volume":2931000},{"timestamp":1461159000,"date":"2016-04-20","index":10517,"close":130.57,"high":131.36,"low":128.49,"open":128.55,"volume":6799000},{"timestamp":1461245400,"date":"2016-04-21","index":10518,"close":130.74,"high":132.64,"low":130.3,"open":130.98,"volume":4799600},{"timestamp":1461331800,"date":"2016-04-22","index":10519,"close":131.05,"high":131.83,"low":130.5,"open":131.09,"volume":3858100},{"timestamp":1461591000,"date":"2016-04-25","index":10520,"close":130.75,"high":131,"low":129.31,"open":130.45,"volume":4600100},{"timestamp":1461677400,"date":"2016-04-26","index":10521,"close":133.24,"high":133.27,"low":131.06,"open":131.25,"volume":6103400}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":10522,"close":137.08,"high":137.89,"low":131.95,"open":133.2,"volume":6930800},{"timestamp":1461850200,"date":"2016-04-28","index":10523,"close":134.8,"high":137.72,"low":134.5,"open":136.29,"volume":4938800},{"timestamp":1461936600,"date":"2016-04-29","index":10524,"close":134.8,"high":135.23,"low":132.81,"open":134.42,"volume":3716700},{"timestamp":1462195800,"date":"2016-05-02","index":10525,"close":134.01,"high":135,"low":133.23,"open":134.38,"volume":3703800},{"timestamp":1462282200,"date":"2016-05-03","index":10526,"close":132.49,"high":133.31,"low":131.46,"open":132.7,"volume":4028700},{"timestamp":1462368600,"date":"2016-05-04","index":10527,"close":130.89,"high":132.31,"low":130.53,"open":131.59,"volume":3340500},{"timestamp":1462455000,"date":"2016-05-05","index":10528,"close":132.08,"high":132.64,"low":131.12,"open":131.73,"volume":4199200},{"timestamp":1462541400,"date":"2016-05-06","index":10529,"close":133.26,"high":133.63,"low":131.76,"open":132.11,"volume":2466000},{"timestamp":1462800600,"date":"2016-05-09","index":10530,"close":132.1,"high":133.81,"low":131.82,"open":132.8,"volume":3431100},{"timestamp":1462887000,"date":"2016-05-10","index":10531,"close":134.72,"high":135.24,"low":132.79,"open":133.18,"volume":3382700},{"timestamp":1462973400,"date":"2016-05-11","index":10532,"close":133,"high":134.99,"low":132.94,"open":133.81,"volume":3284100}]},{"date":"2016-01-27","estimated":1.28,"reported":1.6,"pre":[{"timestamp":1452522600,"date":"2016-01-11","index":10448,"close":130.21,"high":131,"low":128.92,"open":130.85,"volume":5551500},{"timestamp":1452609000,"date":"2016-01-12","index":10449,"close":131.92,"high":132.17,"low":129.64,"open":131.58,"volume":4171500},{"timestamp":1452695400,"date":"2016-01-13","index":10450,"close":128.12,"high":132.88,"low":127.75,"open":132.7,"volume":5073100},{"timestamp":1452781800,"date":"2016-01-14","index":10451,"close":129.2,"high":130.07,"low":125.81,"open":129.59,"volume":6517800},{"timestamp":1452868200,"date":"2016-01-15","index":10452,"close":125.63,"high":127.14,"low":124.51,"open":125.8,"volume":6678400},{"timestamp":1453213800,"date":"2016-01-19","index":10453,"close":126.06,"high":127.22,"low":125.11,"open":127.06,"volume":5478900},{"timestamp":1453300200,"date":"2016-01-20","index":10454,"close":122.14,"high":124.94,"low":119.82,"open":124,"volume":7636600},{"timestamp":1453386600,"date":"2016-01-21","index":10455,"close":123.4,"high":125.98,"low":121.54,"open":122.77,"volume":5546200},{"timestamp":1453473000,"date":"2016-01-22","index":10456,"close":124.61,"high":125.68,"low":123.32,"open":124.42,"volume":5259900},{"timestamp":1453732200,"date":"2016-01-25","index":10457,"close":124.01,"high":125.24,"low":123.4,"open":124.6,"volume":4551600},{"timestamp":1453818600,"date":"2016-01-26","index":10458,"close":128.01,"high":128.15,"low":124.5,"open":124.98,"volume":5432600}],"post":[{"timestamp":1453905000,"date":"2016-01-27","index":10459,"close":116.58,"high":120.11,"low":115.02,"open":119.9,"volume":27945900},{"timestamp":1453991400,"date":"2016-01-28","index":10460,"close":118.01,"high":118.03,"low":115.06,"open":117.1,"volume":10708400},{"timestamp":1454077800,"date":"2016-01-29","index":10461,"close":120.13,"high":120.18,"low":118.02,"open":118.14,"volume":9195700},{"timestamp":1454337000,"date":"2016-02-01","index":10462,"close":121.56,"high":122.29,"low":118.65,"open":119.64,"volume":6812800},{"timestamp":1454423400,"date":"2016-02-02","index":10463,"close":117.52,"high":120.28,"low":117.37,"open":119.69,"volume":8646700},{"timestamp":1454509800,"date":"2016-02-03","index":10464,"close":121.87,"high":122.13,"low":117.15,"open":118.8,"volume":7361900},{"timestamp":1454596200,"date":"2016-02-04","index":10465,"close":123.61,"high":124.91,"low":121.12,"open":121.12,"volume":5837000},{"timestamp":1454682600,"date":"2016-02-05","index":10466,"close":122.56,"high":124.17,"low":121.03,"open":123.63,"volume":6186700},{"timestamp":1454941800,"date":"2016-02-08","index":10467,"close":119.47,"high":121.33,"low":117.25,"open":120.67,"volume":6453600},{"timestamp":1455028200,"date":"2016-02-09","index":10468,"close":118.88,"high":119.98,"low":117.43,"open":117.98,"volume":4137600},{"timestamp":1455114600,"date":"2016-02-10","index":10469,"close":116.36,"high":119.46,"low":116.27,"open":118.16,"volume":4888600}]},{"date":"2015-10-21","estimated":2.22,"reported":2.52,"pre":[{"timestamp":1444138200,"date":"2015-10-06","index":10382,"close":134.63,"high":135.54,"low":133.67,"open":134.1,"volume":3059600},{"timestamp":1444224600,"date":"2015-10-07","index":10383,"close":137.02,"high":137.73,"low":135.26,"open":135.69,"volume":3263800},{"timestamp":1444311000,"date":"2015-10-08","index":10384,"close":139.04,"high":139.35,"low":136.07,"open":136.66,"volume":2835700},{"timestamp":1444397400,"date":"2015-10-09","index":10385,"close":139.7,"high":140.24,"low":138.36,"open":139.04,"volume":3065700},{"timestamp":1444656600,"date":"2015-10-12","index":10386,"close":140.68,"high":141.07,"low":139.32,"open":139.93,"volume":1942200},{"timestamp":1444743000,"date":"2015-10-13","index":10387,"close":140.29,"high":140.5,"low":139.43,"open":139.44,"volume":2339700},{"timestamp":1444829400,"date":"2015-10-14","index":10388,"close":134.22,"high":140.89,"low":133.58,"open":139.75,"volume":8752300},{"timestamp":1444915800,"date":"2015-10-15","index":10389,"close":137.39,"high":137.67,"low":135,"open":135.16,"volume":6368300},{"timestamp":1445002200,"date":"2015-10-16","index":10390,"close":137.6,"high":138.73,"low":136.52,"open":137.43,"volume":3173700},{"timestamp":1445261400,"date":"2015-10-19","index":10391,"close":138.42,"high":138.61,"low":136.39,"open":137.6,"volume":4022000},{"timestamp":1445347800,"date":"2015-10-20","index":10392,"close":138.88,"high":139.93,"low":137.58,"open":137.94,"volume":4202600}],"post":[{"timestamp":1445434200,"date":"2015-10-21","index":10393,"close":141.19,"high":142.15,"low":136.61,"open":141.7,"volume":8927200},{"timestamp":1445520600,"date":"2015-10-22","index":10394,"close":146.31,"high":147.36,"low":141.93,"open":142,"volume":6976300},{"timestamp":1445607000,"date":"2015-10-23","index":10395,"close":146.7,"high":147.75,"low":144.91,"open":147.37,"volume":4691200},{"timestamp":1445866200,"date":"2015-10-26","index":10396,"close":146.7,"high":147.23,"low":145.55,"open":146.21,"volume":3143400},{"timestamp":1445952600,"date":"2015-10-27","index":10397,"close":148.46,"high":148.99,"low":146.01,"open":146.22,"volume":3411300},{"timestamp":1446039000,"date":"2015-10-28","index":10398,"close":147.88,"high":148.81,"low":145.14,"open":147.99,"volume":4408300},{"timestamp":1446125400,"date":"2015-10-29","index":10399,"close":147.18,"high":147.87,"low":145.83,"open":147.54,"volume":3072100},{"timestamp":1446211800,"date":"2015-10-30","index":10400,"close":148.07,"high":149.6,"low":147.09,"open":147.4,"volume":3938000},{"timestamp":1446474600,"date":"2015-11-02","index":10401,"close":148.4,"high":149.47,"low":147.56,"open":148.38,"volume":2516700},{"timestamp":1446561000,"date":"2015-11-03","index":10402,"close":148.09,"high":148.46,"low":147.14,"open":148.03,"volume":2470000},{"timestamp":1446647400,"date":"2015-11-04","index":10403,"close":148.19,"high":148.76,"low":147.18,"open":147.26,"volume":2771500}]},{"date":"2015-07-22","estimated":1.37,"reported":1.62,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":10318,"close":143.15,"high":143.44,"low":140.14,"open":140.8,"volume":3712000},{"timestamp":1436362200,"date":"2015-07-08","index":10319,"close":141.92,"high":143.15,"low":141.52,"open":142.5,"volume":3386500},{"timestamp":1436448600,"date":"2015-07-09","index":10320,"close":142.8,"high":144.2,"low":142.73,"open":143.89,"volume":2486800},{"timestamp":1436535000,"date":"2015-07-10","index":10321,"close":144.48,"high":145.19,"low":143.87,"open":144.14,"volume":2192100},{"timestamp":1436794200,"date":"2015-07-13","index":10322,"close":146.62,"high":146.75,"low":145.6,"open":145.96,"volume":2194200},{"timestamp":1436880600,"date":"2015-07-14","index":10323,"close":147.75,"high":148.3,"low":146.45,"open":146.76,"volume":3388800},{"timestamp":1436967000,"date":"2015-07-15","index":10324,"close":146.89,"high":147.75,"low":146.48,"open":147.75,"volume":2653900},{"timestamp":1437053400,"date":"2015-07-16","index":10325,"close":148.49,"high":148.8,"low":147.77,"open":147.79,"volume":2509600},{"timestamp":1437139800,"date":"2015-07-17","index":10326,"close":146.84,"high":147.44,"low":146.02,"open":147.25,"volume":3127100},{"timestamp":1437399000,"date":"2015-07-20","index":10327,"close":146.72,"high":147.2,"low":145.91,"open":147.11,"volume":3016100},{"timestamp":1437485400,"date":"2015-07-21","index":10328,"close":145,"high":146.59,"low":144.22,"open":146.59,"volume":4452600}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":10329,"close":146.47,"high":149.18,"low":145.11,"open":148.9,"volume":6238400},{"timestamp":1437658200,"date":"2015-07-23","index":10330,"close":146.11,"high":147.95,"low":145.79,"open":147,"volume":4116000},{"timestamp":1437744600,"date":"2015-07-24","index":10331,"close":144.06,"high":146.47,"low":143.98,"open":145.81,"volume":2455000},{"timestamp":1438003800,"date":"2015-07-27","index":10332,"close":141.03,"high":143.35,"low":140.8,"open":143.22,"volume":3532100},{"timestamp":1438090200,"date":"2015-07-28","index":10333,"close":141.81,"high":142.17,"low":139.51,"open":141.61,"volume":4138200},{"timestamp":1438176600,"date":"2015-07-29","index":10334,"close":144.14,"high":144.61,"low":142.37,"open":142.48,"volume":3260400},{"timestamp":1438263000,"date":"2015-07-30","index":10335,"close":143.01,"high":143.92,"low":142.21,"open":143.35,"volume":2644000},{"timestamp":1438349400,"date":"2015-07-31","index":10336,"close":144.17,"high":144.92,"low":143.29,"open":143.76,"volume":3163500},{"timestamp":1438608600,"date":"2015-08-03","index":10337,"close":143.69,"high":144.75,"low":142.59,"open":144.44,"volume":3088000},{"timestamp":1438695000,"date":"2015-08-04","index":10338,"close":143.54,"high":144.87,"low":143.04,"open":143.55,"volume":1973000},{"timestamp":1438781400,"date":"2015-08-05","index":10339,"close":144.95,"high":145.6,"low":143.77,"open":143.9,"volume":2926100}]},{"date":"2015-04-22","estimated":1.81,"reported":1.97,"pre":[{"timestamp":1428413400,"date":"2015-04-07","index":10255,"close":152.32,"high":153.5,"low":151.14,"open":151.27,"volume":4299500},{"timestamp":1428499800,"date":"2015-04-08","index":10256,"close":153.36,"high":153.5,"low":152.19,"open":152.19,"volume":2763400},{"timestamp":1428586200,"date":"2015-04-09","index":10257,"close":153.42,"high":153.67,"low":151.63,"open":152.62,"volume":3966800},{"timestamp":1428672600,"date":"2015-04-10","index":10258,"close":154.38,"high":154.96,"low":153.25,"open":153.55,"volume":3183000},{"timestamp":1428931800,"date":"2015-04-13","index":10259,"close":153.24,"high":155.5,"low":152.96,"open":153.79,"volume":3034000},{"timestamp":1429018200,"date":"2015-04-14","index":10260,"close":153.21,"high":153.54,"low":151.59,"open":152.93,"volume":2845800},{"timestamp":1429104600,"date":"2015-04-15","index":10261,"close":152.43,"high":154.37,"low":152.21,"open":154.37,"volume":3687400},{"timestamp":1429191000,"date":"2015-04-16","index":10262,"close":151.97,"high":152.53,"low":151.05,"open":151.66,"volume":2559900},{"timestamp":1429277400,"date":"2015-04-17","index":10263,"close":149.6,"high":151.43,"low":149.44,"open":150.88,"volume":4671600},{"timestamp":1429536600,"date":"2015-04-20","index":10264,"close":152.67,"high":153.55,"low":151.01,"open":151.06,"volume":3169100},{"timestamp":1429623000,"date":"2015-04-21","index":10265,"close":153.33,"high":154.09,"low":152,"open":153.51,"volume":3772900}],"post":[{"timestamp":1429709400,"date":"2015-04-22","index":10266,"close":151.19,"high":153,"low":148.85,"open":152.36,"volume":8468900},{"timestamp":1429795800,"date":"2015-04-23","index":10267,"close":149.87,"high":150.83,"low":149.73,"open":150.83,"volume":4080800},{"timestamp":1429882200,"date":"2015-04-24","index":10268,"close":148.4,"high":149.86,"low":148.02,"open":149.54,"volume":4889200},{"timestamp":1430141400,"date":"2015-04-27","index":10269,"close":147.8,"high":149,"low":147.71,"open":148.59,"volume":4603500},{"timestamp":1430227800,"date":"2015-04-28","index":10270,"close":147.51,"high":148.37,"low":146.01,"open":147.9,"volume":4352900},{"timestamp":1430314200,"date":"2015-04-29","index":10271,"close":146.15,"high":147.46,"low":145.9,"open":147.07,"volume":4761700},{"timestamp":1430400600,"date":"2015-04-30","index":10272,"close":143.34,"high":145.94,"low":142.75,"open":145.25,"volume":4925300},{"timestamp":1430487000,"date":"2015-05-01","index":10273,"close":144.67,"high":145.07,"low":143.84,"open":144.41,"volume":3556800},{"timestamp":1430746200,"date":"2015-05-04","index":10274,"close":144.02,"high":144.79,"low":143.18,"open":143.85,"volume":8977500},{"timestamp":1430832600,"date":"2015-05-05","index":10275,"close":142.91,"high":144.7,"low":142.27,"open":143.76,"volume":3670400},{"timestamp":1430919000,"date":"2015-05-06","index":10276,"close":141.04,"high":143.15,"low":140.43,"open":143.01,"volume":5313500}]},{"date":"2015-01-28","estimated":2.11,"reported":2.31,"pre":[{"timestamp":1421073000,"date":"2015-01-12","index":10197,"close":130.87,"high":132.26,"low":129.95,"open":132.24,"volume":3552700},{"timestamp":1421159400,"date":"2015-01-13","index":10198,"close":131.17,"high":133.91,"low":130.17,"open":132,"volume":3441700},{"timestamp":1421245800,"date":"2015-01-14","index":10199,"close":130.38,"high":131.29,"low":128.95,"open":129.03,"volume":3559500},{"timestamp":1421332200,"date":"2015-01-15","index":10200,"close":130.14,"high":131.83,"low":129.7,"open":130.25,"volume":3902000},{"timestamp":1421418600,"date":"2015-01-16","index":10201,"close":130.78,"high":131.02,"low":129.11,"open":129.75,"volume":4425600},{"timestamp":1421764200,"date":"2015-01-20","index":10202,"close":131.22,"high":132,"low":129.45,"open":131.45,"volume":3143700},{"timestamp":1421850600,"date":"2015-01-21","index":10203,"close":132.41,"high":132.87,"low":130.57,"open":130.87,"volume":2898000},{"timestamp":1421937000,"date":"2015-01-22","index":10204,"close":135.64,"high":136.21,"low":133.05,"open":133.38,"volume":4971300},{"timestamp":1422023400,"date":"2015-01-23","index":10205,"close":134.62,"high":135.78,"low":134.6,"open":135.57,"volume":3828300},{"timestamp":1422282600,"date":"2015-01-26","index":10206,"close":134.07,"high":135.25,"low":133.53,"open":135,"volume":3900500},{"timestamp":1422369000,"date":"2015-01-27","index":10207,"close":132.48,"high":132.99,"low":130.74,"open":132.4,"volume":5243900}],"post":[{"timestamp":1422455400,"date":"2015-01-28","index":10208,"close":139.64,"high":141.89,"low":135.92,"open":136.3,"volume":14355100},{"timestamp":1422541800,"date":"2015-01-29","index":10209,"close":147.78,"high":148.25,"low":139.63,"open":139.69,"volume":15161700},{"timestamp":1422628200,"date":"2015-01-30","index":10210,"close":145.37,"high":146.85,"low":144.37,"open":146.22,"volume":11271100},{"timestamp":1422887400,"date":"2015-02-02","index":10211,"close":146.26,"high":146.59,"low":143.05,"open":143.72,"volume":6790900},{"timestamp":1422973800,"date":"2015-02-03","index":10212,"close":147.34,"high":148,"low":146.18,"open":146.37,"volume":5978200},{"timestamp":1423060200,"date":"2015-02-04","index":10213,"close":147.22,"high":148.39,"low":145.93,"open":145.97,"volume":4766200},{"timestamp":1423146600,"date":"2015-02-05","index":10214,"close":148.6,"high":148.87,"low":146.46,"open":147.26,"volume":4252600},{"timestamp":1423233000,"date":"2015-02-06","index":10215,"close":148,"high":148.89,"low":147.7,"open":148.62,"volume":4398800},{"timestamp":1423492200,"date":"2015-02-09","index":10216,"close":147.58,"high":148.16,"low":145.63,"open":146.16,"volume":4202900},{"timestamp":1423578600,"date":"2015-02-10","index":10217,"close":148.04,"high":148.71,"low":147.5,"open":148.2,"volume":4034900},{"timestamp":1423665000,"date":"2015-02-11","index":10218,"close":147.92,"high":148.38,"low":147.09,"open":147.51,"volume":3272700}]},{"date":"2014-10-22","estimated":1.97,"reported":2.14,"pre":[{"timestamp":1412688600,"date":"2014-10-07","index":10131,"close":123.32,"high":125.52,"low":123.29,"open":125.52,"volume":3554900},{"timestamp":1412775000,"date":"2014-10-08","index":10132,"close":124.98,"high":125.09,"low":122.15,"open":123.47,"volume":3610300},{"timestamp":1412861400,"date":"2014-10-09","index":10133,"close":122.76,"high":124.75,"low":122.31,"open":124.72,"volume":4874700},{"timestamp":1412947800,"date":"2014-10-10","index":10134,"close":121.5,"high":123.36,"low":121.5,"open":122.87,"volume":4214200},{"timestamp":1413207000,"date":"2014-10-13","index":10135,"close":120.45,"high":123.19,"low":120.26,"open":122.05,"volume":3878600},{"timestamp":1413293400,"date":"2014-10-14","index":10136,"close":122.29,"high":123.37,"low":120.72,"open":121.84,"volume":3768200},{"timestamp":1413379800,"date":"2014-10-15","index":10137,"close":120.19,"high":121.12,"low":116.32,"open":121.06,"volume":7819000},{"timestamp":1413466200,"date":"2014-10-16","index":10138,"close":120.29,"high":121.3,"low":118.39,"open":118.91,"volume":4492500},{"timestamp":1413552600,"date":"2014-10-17","index":10139,"close":123.24,"high":123.87,"low":121.78,"open":122.05,"volume":4872400},{"timestamp":1413811800,"date":"2014-10-20","index":10140,"close":124.31,"high":124.72,"low":123,"open":123.39,"volume":3676300},{"timestamp":1413898200,"date":"2014-10-21","index":10141,"close":127.12,"high":127.24,"low":124.93,"open":125.21,"volume":5204500}],"post":[{"timestamp":1413984600,"date":"2014-10-22","index":10142,"close":121.45,"high":128,"low":121.34,"open":127.99,"volume":13844400},{"timestamp":1414071000,"date":"2014-10-23","index":10143,"close":122.03,"high":122.88,"low":121.06,"open":121.27,"volume":7799700},{"timestamp":1414157400,"date":"2014-10-24","index":10144,"close":122.24,"high":122.84,"low":121.26,"open":122.2,"volume":4013300},{"timestamp":1414416600,"date":"2014-10-27","index":10145,"close":122.12,"high":122.23,"low":121.26,"open":122.13,"volume":2940300},{"timestamp":1414503000,"date":"2014-10-28","index":10146,"close":123.61,"high":123.79,"low":121.96,"open":122.5,"volume":4159000},{"timestamp":1414589400,"date":"2014-10-29","index":10147,"close":123.08,"high":124.48,"low":122.56,"open":124.48,"volume":3241700},{"timestamp":1414675800,"date":"2014-10-30","index":10148,"close":123.82,"high":124.12,"low":122.01,"open":122.52,"volume":2569900},{"timestamp":1414762200,"date":"2014-10-31","index":10149,"close":124.91,"high":125.89,"low":124.73,"open":125.03,"volume":4665300},{"timestamp":1415025000,"date":"2014-11-03","index":10150,"close":126.03,"high":126.25,"low":124.89,"open":125.35,"volume":3902700},{"timestamp":1415111400,"date":"2014-11-04","index":10151,"close":125.84,"high":126.71,"low":125.26,"open":125.94,"volume":3684600},{"timestamp":1415197800,"date":"2014-11-05","index":10152,"close":124.22,"high":126.25,"low":124.2,"open":126.01,"volume":3334000}]},{"date":"2014-07-23","estimated":2.01,"reported":2.24,"pre":[{"timestamp":1404826200,"date":"2014-07-08","index":10067,"close":126.79,"high":128.97,"low":125.92,"open":128.89,"volume":5724300},{"timestamp":1404912600,"date":"2014-07-09","index":10068,"close":126.79,"high":128.32,"low":125.91,"open":128.31,"volume":8023900},{"timestamp":1404999000,"date":"2014-07-10","index":10069,"close":126.79,"high":127.63,"low":125.12,"open":125.54,"volume":3936900},{"timestamp":1405085400,"date":"2014-07-11","index":10070,"close":128.09,"high":128.24,"low":126.36,"open":127.18,"volume":3193100},{"timestamp":1405344600,"date":"2014-07-14","index":10071,"close":129.52,"high":130.58,"low":128.76,"open":128.91,"volume":5267500},{"timestamp":1405431000,"date":"2014-07-15","index":10072,"close":129.1,"high":130.31,"low":128.34,"open":130.31,"volume":4916100},{"timestamp":1405517400,"date":"2014-07-16","index":10073,"close":127.42,"high":129.56,"low":127.14,"open":129.56,"volume":5260800},{"timestamp":1405603800,"date":"2014-07-17","index":10074,"close":125.88,"high":128.18,"low":125.79,"open":127.21,"volume":5292900},{"timestamp":1405690200,"date":"2014-07-18","index":10075,"close":127.64,"high":127.82,"low":126.25,"open":126.38,"volume":3103300},{"timestamp":1405949400,"date":"2014-07-21","index":10076,"close":128.3,"high":128.42,"low":126.77,"open":127.3,"volume":2738700},{"timestamp":1406035800,"date":"2014-07-22","index":10077,"close":129.74,"high":130.01,"low":128.58,"open":128.99,"volume":5102200}],"post":[{"timestamp":1406122200,"date":"2014-07-23","index":10078,"close":126.71,"high":128.4,"low":126.02,"open":127.79,"volume":12326300},{"timestamp":1406208600,"date":"2014-07-24","index":10079,"close":124.4,"high":126.05,"low":124,"open":125.92,"volume":10307200},{"timestamp":1406295000,"date":"2014-07-25","index":10080,"close":123.2,"high":124.53,"low":122.41,"open":124.48,"volume":6121400},{"timestamp":1406554200,"date":"2014-07-28","index":10081,"close":123.06,"high":124.56,"low":122.16,"open":123.44,"volume":4982400},{"timestamp":1406640600,"date":"2014-07-29","index":10082,"close":122.32,"high":123.63,"low":122.2,"open":123.31,"volume":4101900},{"timestamp":1406727000,"date":"2014-07-30","index":10083,"close":122.29,"high":123.8,"low":121.76,"open":123.2,"volume":4042900},{"timestamp":1406813400,"date":"2014-07-31","index":10084,"close":120.48,"high":122.05,"low":120.41,"open":121.47,"volume":5588800},{"timestamp":1406899800,"date":"2014-08-01","index":10085,"close":120.38,"high":121.71,"low":119.64,"open":120.45,"volume":5852700},{"timestamp":1407159000,"date":"2014-08-04","index":10086,"close":119.93,"high":121.19,"low":119.77,"open":120.8,"volume":4671100},{"timestamp":1407245400,"date":"2014-08-05","index":10087,"close":121.27,"high":121.98,"low":119.66,"open":119.67,"volume":6097900},{"timestamp":1407331800,"date":"2014-08-06","index":10088,"close":118.34,"high":119.36,"low":117.87,"open":119.32,"volume":6239700}]},{"date":"2014-04-23","estimated":1.56,"reported":1.76,"pre":[{"timestamp":1396877400,"date":"2014-04-07","index":10004,"close":125.59,"high":128.18,"low":124.95,"open":127.19,"volume":3753600},{"timestamp":1396963800,"date":"2014-04-08","index":10005,"close":124.15,"high":125.73,"low":124.06,"open":125.28,"volume":4122200},{"timestamp":1397050200,"date":"2014-04-09","index":10006,"close":126.88,"high":127.02,"low":124.05,"open":124.99,"volume":3689900},{"timestamp":1397136600,"date":"2014-04-10","index":10007,"close":123.64,"high":126.86,"low":123.64,"open":126.82,"volume":3956900},{"timestamp":1397223000,"date":"2014-04-11","index":10008,"close":122.07,"high":123.45,"low":121.92,"open":123.05,"volume":3854600},{"timestamp":1397482200,"date":"2014-04-14","index":10009,"close":123.25,"high":123.77,"low":122.18,"open":123.08,"volume":3086300},{"timestamp":1397568600,"date":"2014-04-15","index":10010,"close":124.27,"high":124.55,"low":122.13,"open":123.35,"volume":2746900},{"timestamp":1397655000,"date":"2014-04-16","index":10011,"close":126.04,"high":126.04,"low":124.73,"open":125,"volume":2826100},{"timestamp":1397741400,"date":"2014-04-17","index":10012,"close":127.92,"high":128.37,"low":125.83,"open":126.44,"volume":3449400},{"timestamp":1398087000,"date":"2014-04-21","index":10013,"close":127.82,"high":128.44,"low":127.37,"open":128.05,"volume":2368500},{"timestamp":1398173400,"date":"2014-04-22","index":10014,"close":127.55,"high":129.13,"low":127.48,"open":128.25,"volume":5015600}],"post":[{"timestamp":1398259800,"date":"2014-04-23","index":10015,"close":130.63,"high":131.5,"low":129.33,"open":130.67,"volume":7121600},{"timestamp":1398346200,"date":"2014-04-24","index":10016,"close":129.86,"high":130.62,"low":128.43,"open":130.41,"volume":4177000},{"timestamp":1398432600,"date":"2014-04-25","index":10017,"close":128.66,"high":130,"low":128.37,"open":129.84,"volume":2978500},{"timestamp":1398691800,"date":"2014-04-28","index":10018,"close":127.04,"high":128.87,"low":125.8,"open":128.2,"volume":4354600},{"timestamp":1398778200,"date":"2014-04-29","index":10019,"close":128.37,"high":128.57,"low":126.53,"open":127.2,"volume":3344100},{"timestamp":1398864600,"date":"2014-04-30","index":10020,"close":129.02,"high":129.5,"low":127.8,"open":128.05,"volume":2773000},{"timestamp":1398951000,"date":"2014-05-01","index":10021,"close":128.46,"high":129.6,"low":128.27,"open":128.74,"volume":2804100},{"timestamp":1399037400,"date":"2014-05-02","index":10022,"close":129.94,"high":130.4,"low":128.61,"open":128.7,"volume":3762900},{"timestamp":1399296600,"date":"2014-05-05","index":10023,"close":131.96,"high":132.38,"low":128.95,"open":129,"volume":4026500},{"timestamp":1399383000,"date":"2014-05-06","index":10024,"close":130.83,"high":131.92,"low":130.7,"open":131.75,"volume":4032000},{"timestamp":1399469400,"date":"2014-05-07","index":10025,"close":130.35,"high":131.1,"low":129.2,"open":130.77,"volume":2900600}]},{"date":"2014-01-29","estimated":1.57,"reported":1.88,"pre":[{"timestamp":1389623400,"date":"2014-01-13","index":9946,"close":140.7,"high":142.14,"low":140.38,"open":141.55,"volume":4462400},{"timestamp":1389709800,"date":"2014-01-14","index":9947,"close":140.01,"high":141.7,"low":137.8,"open":140.85,"volume":8441600},{"timestamp":1389796200,"date":"2014-01-15","index":9948,"close":140.62,"high":141.08,"low":140.14,"open":140.3,"volume":3030800},{"timestamp":1389882600,"date":"2014-01-16","index":9949,"close":140.21,"high":141.45,"low":140.07,"open":140.33,"volume":3062900},{"timestamp":1389969000,"date":"2014-01-17","index":9950,"close":140.46,"high":141,"low":139.75,"open":140.08,"volume":3382700},{"timestamp":1390314600,"date":"2014-01-21","index":9951,"close":141.67,"high":142.46,"low":140.81,"open":141.46,"volume":3240600},{"timestamp":1390401000,"date":"2014-01-22","index":9952,"close":144.37,"high":144.57,"low":141.87,"open":142.31,"volume":4388700},{"timestamp":1390487400,"date":"2014-01-23","index":9953,"close":141.31,"high":143.89,"low":141.1,"open":143.1,"volume":4491400},{"timestamp":1390573800,"date":"2014-01-24","index":9954,"close":136.65,"high":140.47,"low":136.32,"open":140.4,"volume":5856800},{"timestamp":1390833000,"date":"2014-01-27","index":9955,"close":137.36,"high":138.46,"low":135.65,"open":136.7,"volume":5057800},{"timestamp":1390919400,"date":"2014-01-28","index":9956,"close":137.09,"high":138.09,"low":136.44,"open":137.61,"volume":4606200}],"post":[{"timestamp":1391005800,"date":"2014-01-29","index":9957,"close":129.78,"high":131.76,"low":128.07,"open":131.7,"volume":15993400},{"timestamp":1391092200,"date":"2014-01-30","index":9958,"close":126.53,"high":131.7,"low":125.2,"open":131.7,"volume":10406200},{"timestamp":1391178600,"date":"2014-01-31","index":9959,"close":125.26,"high":126.87,"low":123.08,"open":124.46,"volume":9732700},{"timestamp":1391437800,"date":"2014-02-03","index":9960,"close":123.08,"high":126.52,"low":122.75,"open":124.24,"volume":9309600},{"timestamp":1391524200,"date":"2014-02-04","index":9961,"close":122.04,"high":123.8,"low":120.53,"open":123.07,"volume":9304100},{"timestamp":1391610600,"date":"2014-02-05","index":9962,"close":121.4,"high":121.94,"low":118.77,"open":121,"volume":9689100},{"timestamp":1391697000,"date":"2014-02-06","index":9963,"close":122.67,"high":122.72,"low":121.51,"open":121.79,"volume":6738800},{"timestamp":1391783400,"date":"2014-02-07","index":9964,"close":127.02,"high":127.21,"low":123.65,"open":123.75,"volume":8906300},{"timestamp":1392042600,"date":"2014-02-10","index":9965,"close":127.16,"high":128.97,"low":126.35,"open":128.96,"volume":8173500},{"timestamp":1392129000,"date":"2014-02-11","index":9966,"close":130.16,"high":130.69,"low":127.46,"open":127.65,"volume":7874000},{"timestamp":1392215400,"date":"2014-02-12","index":9967,"close":128.13,"high":130.55,"low":128,"open":130.29,"volume":5798800}]},{"date":"2013-10-23","estimated":1.55,"reported":1.8,"pre":[{"timestamp":1381239000,"date":"2013-10-08","index":9880,"close":115.44,"high":117.32,"low":115.42,"open":116.67,"volume":4574000},{"timestamp":1381325400,"date":"2013-10-09","index":9881,"close":114.47,"high":115.4,"low":113.34,"open":115.4,"volume":4722200},{"timestamp":1381411800,"date":"2013-10-10","index":9882,"close":118.9,"high":119,"low":115.91,"open":116.1,"volume":5635400},{"timestamp":1381498200,"date":"2013-10-11","index":9883,"close":117.98,"high":119.4,"low":117.83,"open":118.6,"volume":4505500},{"timestamp":1381757400,"date":"2013-10-14","index":9884,"close":119.46,"high":119.55,"low":116.69,"open":117.42,"volume":3617800},{"timestamp":1381843800,"date":"2013-10-15","index":9885,"close":118.18,"high":119.59,"low":118.14,"open":119.42,"volume":2749700},{"timestamp":1381930200,"date":"2013-10-16","index":9886,"close":120.34,"high":120.66,"low":118.75,"open":118.78,"volume":4036900},{"timestamp":1382016600,"date":"2013-10-17","index":9887,"close":122.29,"high":122.39,"low":119.81,"open":119.81,"volume":4114200},{"timestamp":1382103000,"date":"2013-10-18","index":9888,"close":122.52,"high":122.86,"low":121.25,"open":122.5,"volume":3924200},{"timestamp":1382362200,"date":"2013-10-21","index":9889,"close":121.47,"high":122.74,"low":121.06,"open":122.69,"volume":3207900},{"timestamp":1382448600,"date":"2013-10-22","index":9890,"close":122.48,"high":123.8,"low":121.88,"open":122,"volume":4431200}],"post":[{"timestamp":1382535000,"date":"2013-10-23","index":9891,"close":129.02,"high":129.99,"low":125.9,"open":126,"volume":10766300},{"timestamp":1382621400,"date":"2013-10-24","index":9892,"close":128.98,"high":129.57,"low":127.94,"open":129.01,"volume":4976200},{"timestamp":1382707800,"date":"2013-10-25","index":9893,"close":131.19,"high":131.43,"low":128.22,"open":129.25,"volume":5467600},{"timestamp":1382967000,"date":"2013-10-28","index":9894,"close":129.88,"high":130.47,"low":128.64,"open":128.75,"volume":4655800},{"timestamp":1383053400,"date":"2013-10-29","index":9895,"close":129.66,"high":129.88,"low":128.76,"open":129.35,"volume":3608700},{"timestamp":1383139800,"date":"2013-10-30","index":9896,"close":129.68,"high":131.43,"low":129.02,"open":129.56,"volume":4122100},{"timestamp":1383226200,"date":"2013-10-31","index":9897,"close":130.5,"high":131.88,"low":129.55,"open":129.84,"volume":4931800},{"timestamp":1383312600,"date":"2013-11-01","index":9898,"close":133.03,"high":133.5,"low":130.9,"open":130.9,"volume":4582400},{"timestamp":1383575400,"date":"2013-11-04","index":9899,"close":132.79,"high":133.99,"low":132.46,"open":133.75,"volume":3915800},{"timestamp":1383661800,"date":"2013-11-05","index":9900,"close":133.57,"high":133.74,"low":130.59,"open":132.03,"volume":4069200},{"timestamp":1383748200,"date":"2013-11-06","index":9901,"close":133.09,"high":134.58,"low":132.68,"open":134.02,"volume":3747700}]},{"date":"2013-07-24","estimated":1.58,"reported":1.67,"pre":[{"timestamp":1373376600,"date":"2013-07-09","index":9816,"close":104.68,"high":105.75,"low":104.46,"open":105.27,"volume":3991800},{"timestamp":1373463000,"date":"2013-07-10","index":9817,"close":105.5,"high":105.6,"low":104.41,"open":104.5,"volume":3872700},{"timestamp":1373549400,"date":"2013-07-11","index":9818,"close":106.88,"high":107.46,"low":106.29,"open":106.43,"volume":4529800},{"timestamp":1373635800,"date":"2013-07-12","index":9819,"close":101.87,"high":108.15,"low":98.99,"open":106.86,"volume":44391800},{"timestamp":1373895000,"date":"2013-07-15","index":9820,"close":105.66,"high":105.87,"low":103.1,"open":103.83,"volume":13169900},{"timestamp":1373981400,"date":"2013-07-16","index":9821,"close":104.23,"high":105.8,"low":103.78,"open":105.69,"volume":5839100},{"timestamp":1374067800,"date":"2013-07-17","index":9822,"close":104.79,"high":105.43,"low":104.42,"open":104.45,"volume":3931800},{"timestamp":1374154200,"date":"2013-07-18","index":9823,"close":107.63,"high":107.98,"low":104.8,"open":104.96,"volume":8046400},{"timestamp":1374240600,"date":"2013-07-19","index":9824,"close":106.96,"high":107.13,"low":105.61,"open":107.13,"volume":5992000},{"timestamp":1374499800,"date":"2013-07-22","index":9825,"close":106.86,"high":107.32,"low":106.45,"open":107.27,"volume":4168800},{"timestamp":1374586200,"date":"2013-07-23","index":9826,"close":107.79,"high":107.98,"low":106.34,"open":107.18,"volume":5081600}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":9827,"close":106.95,"high":109.49,"low":106.26,"open":109.24,"volume":7723500},{"timestamp":1374759000,"date":"2013-07-25","index":9828,"close":106.7,"high":107.12,"low":105.85,"open":106.36,"volume":5267100},{"timestamp":1374845400,"date":"2013-07-26","index":9829,"close":105.6,"high":106.22,"low":105.31,"open":106.22,"volume":4216100},{"timestamp":1375104600,"date":"2013-07-29","index":9830,"close":104.81,"high":105.12,"low":103.5,"open":103.52,"volume":4041800},{"timestamp":1375191000,"date":"2013-07-30","index":9831,"close":105.73,"high":106.01,"low":104.8,"open":104.94,"volume":5022700},{"timestamp":1375277400,"date":"2013-07-31","index":9832,"close":105.1,"high":106.28,"low":104.99,"open":105.92,"volume":4487800},{"timestamp":1375363800,"date":"2013-08-01","index":9833,"close":106.7,"high":107,"low":105.78,"open":105.99,"volume":4910800},{"timestamp":1375450200,"date":"2013-08-02","index":9834,"close":107.9,"high":107.95,"low":106,"open":106,"volume":4226200},{"timestamp":1375709400,"date":"2013-08-05","index":9835,"close":107.5,"high":107.8,"low":107.14,"open":107.14,"volume":3559200},{"timestamp":1375795800,"date":"2013-08-06","index":9836,"close":107.04,"high":107.71,"low":106.62,"open":107.35,"volume":5199900},{"timestamp":1375882200,"date":"2013-08-07","index":9837,"close":106.42,"high":106.68,"low":105.53,"open":106.21,"volume":3158600}]},{"date":"2013-04-24","estimated":1.48,"reported":1.73,"pre":[{"timestamp":1365514200,"date":"2013-04-09","index":9753,"close":87.21,"high":87.49,"low":86.19,"open":87.12,"volume":6058400},{"timestamp":1365600600,"date":"2013-04-10","index":9754,"close":87.82,"high":88.56,"low":87.06,"open":87.34,"volume":4635200},{"timestamp":1365687000,"date":"2013-04-11","index":9755,"close":88.53,"high":89.46,"low":87.84,"open":87.96,"volume":5394200},{"timestamp":1365773400,"date":"2013-04-12","index":9756,"close":88.89,"high":88.93,"low":88,"open":88.29,"volume":2588300},{"timestamp":1366032600,"date":"2013-04-15","index":9757,"close":86.77,"high":88.77,"low":86.77,"open":88.44,"volume":4324000},{"timestamp":1366119000,"date":"2013-04-16","index":9758,"close":86.89,"high":88.35,"low":86.43,"open":87.45,"volume":5233900},{"timestamp":1366205400,"date":"2013-04-17","index":9759,"close":86.69,"high":87,"low":85.78,"open":86.47,"volume":3781100},{"timestamp":1366291800,"date":"2013-04-18","index":9760,"close":86.12,"high":87.16,"low":85.75,"open":87.06,"volume":2792800},{"timestamp":1366378200,"date":"2013-04-19","index":9761,"close":87.96,"high":88.08,"low":86.57,"open":87.57,"volume":6322200},{"timestamp":1366637400,"date":"2013-04-22","index":9762,"close":86.94,"high":88.08,"low":86.44,"open":88.08,"volume":4248700},{"timestamp":1366723800,"date":"2013-04-23","index":9763,"close":88.18,"high":88.51,"low":87.2,"open":87.35,"volume":3130700}],"post":[{"timestamp":1366810200,"date":"2013-04-24","index":9764,"close":90.83,"high":92.65,"low":90.42,"open":91.95,"volume":9231700},{"timestamp":1366896600,"date":"2013-04-25","index":9765,"close":91.67,"high":92.62,"low":90.07,"open":91.35,"volume":5766100},{"timestamp":1366983000,"date":"2013-04-26","index":9766,"close":92.85,"high":93.38,"low":91.67,"open":91.89,"volume":5910600},{"timestamp":1367242200,"date":"2013-04-29","index":9767,"close":91.9,"high":92.41,"low":91.19,"open":91.4,"volume":6265900},{"timestamp":1367328600,"date":"2013-04-30","index":9768,"close":91.41,"high":91.99,"low":90.82,"open":91.35,"volume":4714300},{"timestamp":1367415000,"date":"2013-05-01","index":9769,"close":91.18,"high":91.75,"low":90.72,"open":91.08,"volume":4567300},{"timestamp":1367501400,"date":"2013-05-02","index":9770,"close":92.21,"high":92.82,"low":91.2,"open":91.24,"volume":4514800},{"timestamp":1367587800,"date":"2013-05-03","index":9771,"close":93.74,"high":93.95,"low":92.67,"open":92.85,"volume":4700100},{"timestamp":1367847000,"date":"2013-05-06","index":9772,"close":94.19,"high":94.79,"low":93.36,"open":93.44,"volume":5504800},{"timestamp":1367933400,"date":"2013-05-07","index":9773,"close":94.79,"high":95.04,"low":94.06,"open":94.31,"volume":3858400},{"timestamp":1368019800,"date":"2013-05-08","index":9774,"close":94.04,"high":94.44,"low":93.77,"open":94.31,"volume":3204300}]},{"date":"2013-01-30","estimated":1.19,"reported":1.28,"pre":[{"timestamp":1358173800,"date":"2013-01-14","index":9695,"close":76.55,"high":76.59,"low":74.9,"open":75.23,"volume":6221100},{"timestamp":1358260200,"date":"2013-01-15","index":9696,"close":76.94,"high":76.98,"low":76.18,"open":76.21,"volume":3900600},{"timestamp":1358346600,"date":"2013-01-16","index":9697,"close":74.34,"high":74.64,"low":73.56,"open":73.85,"volume":18212000},{"timestamp":1358433000,"date":"2013-01-17","index":9698,"close":75.26,"high":75.63,"low":72.68,"open":72.78,"volume":21849200},{"timestamp":1358519400,"date":"2013-01-18","index":9699,"close":75.04,"high":75.16,"low":74.29,"open":75.16,"volume":10829000},{"timestamp":1358865000,"date":"2013-01-22","index":9700,"close":74.16,"high":74.27,"low":73.77,"open":74.12,"volume":9161900},{"timestamp":1358951400,"date":"2013-01-23","index":9701,"close":74.29,"high":74.59,"low":73.45,"open":73.99,"volume":7784900},{"timestamp":1359037800,"date":"2013-01-24","index":9702,"close":75.32,"high":75.54,"low":74.41,"open":74.41,"volume":7292200},{"timestamp":1359124200,"date":"2013-01-25","index":9703,"close":75.03,"high":75.42,"low":74.79,"open":75.29,"volume":6163200},{"timestamp":1359383400,"date":"2013-01-28","index":9704,"close":74,"high":74.65,"low":73.89,"open":73.9,"volume":7759000},{"timestamp":1359469800,"date":"2013-01-29","index":9705,"close":73.65,"high":74.24,"low":73,"open":74.24,"volume":9296800}],"post":[{"timestamp":1359556200,"date":"2013-01-30","index":9706,"close":74.59,"high":74.75,"low":73.73,"open":74.42,"volume":10048600},{"timestamp":1359642600,"date":"2013-01-31","index":9707,"close":73.87,"high":74.62,"low":73.76,"open":74.5,"volume":7639000},{"timestamp":1359729000,"date":"2013-02-01","index":9708,"close":74.87,"high":75.07,"low":74.23,"open":74.49,"volume":6749300},{"timestamp":1359988200,"date":"2013-02-04","index":9709,"close":75.21,"high":75.53,"low":74.25,"open":74.29,"volume":5799800},{"timestamp":1360074600,"date":"2013-02-05","index":9710,"close":75.89,"high":76.98,"low":75.61,"open":75.69,"volume":6831200},{"timestamp":1360161000,"date":"2013-02-06","index":9711,"close":76.29,"high":76.3,"low":75.4,"open":75.47,"volume":4716600},{"timestamp":1360247400,"date":"2013-02-07","index":9712,"close":77.43,"high":77.54,"low":76.28,"open":76.32,"volume":7773000},{"timestamp":1360333800,"date":"2013-02-08","index":9713,"close":76.56,"high":77.39,"low":76.28,"open":77.24,"volume":5100400},{"timestamp":1360593000,"date":"2013-02-11","index":9714,"close":75.87,"high":76.44,"low":75.85,"open":76.42,"volume":3677100},{"timestamp":1360679400,"date":"2013-02-12","index":9715,"close":75.99,"high":76.25,"low":75.83,"open":76.06,"volume":3597400},{"timestamp":1360765800,"date":"2013-02-13","index":9716,"close":74.78,"high":75.83,"low":74.63,"open":75.67,"volume":4313500}]},{"date":"2012-10-24","estimated":1.13,"reported":1.35,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":9631,"close":70.64,"high":71.21,"low":70.36,"open":70.7,"volume":4116600},{"timestamp":1349875800,"date":"2012-10-10","index":9632,"close":70.34,"high":71.3,"low":70.23,"open":70.8,"volume":3642600},{"timestamp":1349962200,"date":"2012-10-11","index":9633,"close":70.83,"high":71.55,"low":70.8,"open":70.9,"volume":3183200},{"timestamp":1350048600,"date":"2012-10-12","index":9634,"close":71.85,"high":72.24,"low":71,"open":71.08,"volume":4345600},{"timestamp":1350307800,"date":"2012-10-15","index":9635,"close":72.25,"high":72.28,"low":71.68,"open":71.85,"volume":3858000},{"timestamp":1350394200,"date":"2012-10-16","index":9636,"close":73.48,"high":73.71,"low":72.5,"open":72.76,"volume":4799300},{"timestamp":1350480600,"date":"2012-10-17","index":9637,"close":73.63,"high":73.9,"low":72.63,"open":73.74,"volume":6061500},{"timestamp":1350567000,"date":"2012-10-18","index":9638,"close":74.26,"high":74.26,"low":73.24,"open":73.52,"volume":3414200},{"timestamp":1350653400,"date":"2012-10-19","index":9639,"close":74.01,"high":74.23,"low":73.59,"open":74.03,"volume":5407000},{"timestamp":1350912600,"date":"2012-10-22","index":9640,"close":73.7,"high":74.15,"low":73.25,"open":73.8,"volume":4419800},{"timestamp":1350999000,"date":"2012-10-23","index":9641,"close":72.82,"high":73.23,"low":72.61,"open":72.99,"volume":4544900}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":9642,"close":72.71,"high":75,"low":72.25,"open":74.95,"volume":8346600},{"timestamp":1351171800,"date":"2012-10-25","index":9643,"close":71.54,"high":73.09,"low":70.65,"open":73.05,"volume":8191500},{"timestamp":1351258200,"date":"2012-10-26","index":9644,"close":71.11,"high":71.58,"low":70.55,"open":71.16,"volume":4389000},{"timestamp":1351690200,"date":"2012-10-31","index":9645,"close":70.44,"high":71.45,"low":70.27,"open":71.35,"volume":3778700},{"timestamp":1351776600,"date":"2012-11-01","index":9646,"close":70.79,"high":71.56,"low":70.44,"open":70.59,"volume":3992800},{"timestamp":1351863000,"date":"2012-11-02","index":9647,"close":70.05,"high":71.36,"low":69.96,"open":71,"volume":4400400},{"timestamp":1352125800,"date":"2012-11-05","index":9648,"close":70.41,"high":70.6,"low":69.85,"open":69.87,"volume":3833000},{"timestamp":1352212200,"date":"2012-11-06","index":9649,"close":72.02,"high":72.44,"low":70.47,"open":70.47,"volume":4923700},{"timestamp":1352298600,"date":"2012-11-07","index":9650,"close":70.11,"high":70.77,"low":69.3,"open":70.69,"volume":6675400},{"timestamp":1352385000,"date":"2012-11-08","index":9651,"close":70.98,"high":71.32,"low":70.09,"open":70.13,"volume":7363500},{"timestamp":1352471400,"date":"2012-11-09","index":9652,"close":73.25,"high":73.3,"low":70.6,"open":70.76,"volume":10269800}]},{"date":"2012-07-25","estimated":1.12,"reported":1.27,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":9567,"close":73.22,"high":75.05,"low":72.89,"open":74.63,"volume":4756700},{"timestamp":1342013400,"date":"2012-07-11","index":9568,"close":71.52,"high":72.76,"low":71.23,"open":72.69,"volume":6072200},{"timestamp":1342099800,"date":"2012-07-12","index":9569,"close":71.71,"high":72.02,"low":70.85,"open":71.2,"volume":5799800},{"timestamp":1342186200,"date":"2012-07-13","index":9570,"close":73.51,"high":73.56,"low":71.85,"open":71.93,"volume":3616000},{"timestamp":1342445400,"date":"2012-07-16","index":9571,"close":72.97,"high":73.19,"low":72.25,"open":73.13,"volume":3538400},{"timestamp":1342531800,"date":"2012-07-17","index":9572,"close":73.11,"high":73.51,"low":72.04,"open":73.25,"volume":2775700},{"timestamp":1342618200,"date":"2012-07-18","index":9573,"close":73.89,"high":74.44,"low":72.71,"open":72.71,"volume":3756200},{"timestamp":1342704600,"date":"2012-07-19","index":9574,"close":74.86,"high":75.11,"low":73.7,"open":73.99,"volume":4543200},{"timestamp":1342791000,"date":"2012-07-20","index":9575,"close":73.89,"high":74.8,"low":73.61,"open":74.5,"volume":3148100},{"timestamp":1343050200,"date":"2012-07-23","index":9576,"close":72.91,"high":73.08,"low":71.58,"open":72.31,"volume":3432200},{"timestamp":1343136600,"date":"2012-07-24","index":9577,"close":72.03,"high":73.17,"low":71.35,"open":72.87,"volume":3866500}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":9578,"close":74.03,"high":74.48,"low":72.7,"open":74.2,"volume":6130400},{"timestamp":1343309400,"date":"2012-07-26","index":9579,"close":74.91,"high":75.96,"low":74.27,"open":75.13,"volume":4949200},{"timestamp":1343395800,"date":"2012-07-27","index":9580,"close":75.51,"high":75.94,"low":75.08,"open":75.58,"volume":4066300},{"timestamp":1343655000,"date":"2012-07-30","index":9581,"close":74.86,"high":75.59,"low":74.43,"open":74.6,"volume":4999700},{"timestamp":1343741400,"date":"2012-07-31","index":9582,"close":73.91,"high":75.06,"low":73.88,"open":74.82,"volume":3978700},{"timestamp":1343827800,"date":"2012-08-01","index":9583,"close":72.77,"high":74.48,"low":72.64,"open":74.32,"volume":4696000},{"timestamp":1343914200,"date":"2012-08-02","index":9584,"close":71.99,"high":72.52,"low":71.15,"open":72.39,"volume":4615000},{"timestamp":1344000600,"date":"2012-08-03","index":9585,"close":72.81,"high":73.34,"low":72.68,"open":73.13,"volume":4588500},{"timestamp":1344259800,"date":"2012-08-06","index":9586,"close":72.89,"high":73.33,"low":72.71,"open":73.21,"volume":3758800},{"timestamp":1344346200,"date":"2012-08-07","index":9587,"close":74.46,"high":74.55,"low":72.93,"open":73.27,"volume":4717200},{"timestamp":1344432600,"date":"2012-08-08","index":9588,"close":74.6,"high":74.69,"low":74.01,"open":74.03,"volume":3410700}]},{"date":"2012-04-25","estimated":0.94,"reported":1.22,"pre":[{"timestamp":1334064600,"date":"2012-04-10","index":9504,"close":70.6,"high":72.31,"low":70.59,"open":72.25,"volume":5339000},{"timestamp":1334151000,"date":"2012-04-11","index":9505,"close":71.77,"high":72.51,"low":71.49,"open":71.63,"volume":5099900},{"timestamp":1334237400,"date":"2012-04-12","index":9506,"close":73.5,"high":73.83,"low":71.69,"open":71.69,"volume":3938800},{"timestamp":1334323800,"date":"2012-04-13","index":9507,"close":72.92,"high":73.38,"low":72.37,"open":73.18,"volume":3329100},{"timestamp":1334583000,"date":"2012-04-16","index":9508,"close":72.68,"high":73.19,"low":72.3,"open":72.98,"volume":4800000},{"timestamp":1334669400,"date":"2012-04-17","index":9509,"close":74.09,"high":74.36,"low":73.1,"open":73.13,"volume":3345300},{"timestamp":1334755800,"date":"2012-04-18","index":9510,"close":73.71,"high":74.24,"low":73.47,"open":73.58,"volume":2248900},{"timestamp":1334842200,"date":"2012-04-19","index":9511,"close":73.1,"high":73.96,"low":72.66,"open":73.73,"volume":3729300},{"timestamp":1334928600,"date":"2012-04-20","index":9512,"close":73.55,"high":74.03,"low":73.1,"open":73.27,"volume":4302100},{"timestamp":1335187800,"date":"2012-04-23","index":9513,"close":72.86,"high":73.13,"low":72.17,"open":72.69,"volume":5022100},{"timestamp":1335274200,"date":"2012-04-24","index":9514,"close":73.21,"high":73.74,"low":72.77,"open":73.21,"volume":3664500}],"post":[{"timestamp":1335360600,"date":"2012-04-25","index":9515,"close":77.08,"high":77.5,"low":74.9,"open":75.05,"volume":10621200},{"timestamp":1335447000,"date":"2012-04-26","index":9516,"close":76.99,"high":77.2,"low":76.55,"open":76.71,"volume":4704700},{"timestamp":1335533400,"date":"2012-04-27","index":9517,"close":77.27,"high":77.57,"low":76.9,"open":77.28,"volume":4168700},{"timestamp":1335792600,"date":"2012-04-30","index":9518,"close":76.8,"high":76.87,"low":75.68,"open":76.51,"volume":5811100},{"timestamp":1335879000,"date":"2012-05-01","index":9519,"close":77.25,"high":77.83,"low":75.85,"open":76.59,"volume":4287600},{"timestamp":1335965400,"date":"2012-05-02","index":9520,"close":77.26,"high":77.5,"low":76.34,"open":76.77,"volume":3073500},{"timestamp":1336051800,"date":"2012-05-03","index":9521,"close":76.83,"high":77.33,"low":76.52,"open":77.13,"volume":3304800},{"timestamp":1336138200,"date":"2012-05-04","index":9522,"close":75.84,"high":76.56,"low":75.5,"open":76.35,"volume":3366400},{"timestamp":1336397400,"date":"2012-05-07","index":9523,"close":75.96,"high":76.08,"low":75.37,"open":75.79,"volume":3551800},{"timestamp":1336483800,"date":"2012-05-08","index":9524,"close":75.4,"high":75.6,"low":74.55,"open":75.38,"volume":4033400},{"timestamp":1336570200,"date":"2012-05-09","index":9525,"close":74.05,"high":74.86,"low":73.32,"open":74.25,"volume":3926600}]},{"date":"2012-01-25","estimated":1.01,"reported":1.31,"pre":[{"timestamp":1326119400,"date":"2012-01-09","index":9441,"close":74.53,"high":74.87,"low":74.18,"open":74.81,"volume":4469600},{"timestamp":1326205800,"date":"2012-01-10","index":9442,"close":75,"high":75.34,"low":74.5,"open":75.13,"volume":4622400},{"timestamp":1326292200,"date":"2012-01-11","index":9443,"close":74.74,"high":74.95,"low":74.23,"open":74.78,"volume":3082700},{"timestamp":1326378600,"date":"2012-01-12","index":9444,"close":75.51,"high":75.69,"low":74.78,"open":74.81,"volume":3934500},{"timestamp":1326465000,"date":"2012-01-13","index":9445,"close":74.6,"high":75.2,"low":74.16,"open":75.04,"volume":4641100},{"timestamp":1326810600,"date":"2012-01-17","index":9446,"close":75.24,"high":76,"low":75.14,"open":75.3,"volume":3700100},{"timestamp":1326897000,"date":"2012-01-18","index":9447,"close":75.06,"high":75.45,"low":74.77,"open":74.95,"volume":4189500},{"timestamp":1326983400,"date":"2012-01-19","index":9448,"close":75.56,"high":75.92,"low":75.1,"open":75.27,"volume":5397300},{"timestamp":1327069800,"date":"2012-01-20","index":9449,"close":75.52,"high":75.9,"low":75.14,"open":75.68,"volume":4552300},{"timestamp":1327329000,"date":"2012-01-23","index":9450,"close":75.51,"high":76.37,"low":75.32,"open":75.66,"volume":4083700},{"timestamp":1327415400,"date":"2012-01-24","index":9451,"close":75.36,"high":75.62,"low":74.6,"open":75.06,"volume":4942700}],"post":[{"timestamp":1327501800,"date":"2012-01-25","index":9452,"close":75.82,"high":76.7,"low":72.85,"open":73.97,"volume":14049100},{"timestamp":1327588200,"date":"2012-01-26","index":9453,"close":75.31,"high":76.36,"low":75,"open":75.84,"volume":4187400},{"timestamp":1327674600,"date":"2012-01-27","index":9454,"close":74.55,"high":75.23,"low":74.4,"open":74.8,"volume":4754600},{"timestamp":1327933800,"date":"2012-01-30","index":9455,"close":74.16,"high":74.35,"low":73.68,"open":73.99,"volume":5043000},{"timestamp":1328020200,"date":"2012-01-31","index":9456,"close":74.18,"high":75.2,"low":73.96,"open":74.51,"volume":4777200},{"timestamp":1328106600,"date":"2012-02-01","index":9457,"close":75.37,"high":75.89,"low":74.96,"open":74.96,"volume":4296400},{"timestamp":1328193000,"date":"2012-02-02","index":9458,"close":75.22,"high":75.33,"low":74.5,"open":75.2,"volume":3528100},{"timestamp":1328279400,"date":"2012-02-03","index":9459,"close":76.34,"high":76.74,"low":75.86,"open":76.09,"volume":3472400},{"timestamp":1328538600,"date":"2012-02-06","index":9460,"close":75.46,"high":75.55,"low":75.16,"open":75.26,"volume":4162500},{"timestamp":1328625000,"date":"2012-02-07","index":9461,"close":75.2,"high":75.35,"low":74.3,"open":75.04,"volume":4438700},{"timestamp":1328711400,"date":"2012-02-08","index":9462,"close":75.46,"high":75.65,"low":74.51,"open":74.71,"volume":5350000}]},{"date":"2011-10-26","estimated":1.1,"reported":1.46,"pre":[{"timestamp":1318339800,"date":"2011-10-11","index":9380,"close":63.97,"high":64.25,"low":63.5,"open":63.66,"volume":3192200},{"timestamp":1318426200,"date":"2011-10-12","index":9381,"close":64.32,"high":65.23,"low":64.13,"open":64.46,"volume":5136500},{"timestamp":1318512600,"date":"2011-10-13","index":9382,"close":63.53,"high":64.09,"low":63.05,"open":63.78,"volume":3154300},{"timestamp":1318599000,"date":"2011-10-14","index":9383,"close":63.89,"high":64.28,"low":63.41,"open":64,"volume":3839900},{"timestamp":1318858200,"date":"2011-10-17","index":9384,"close":61.78,"high":63.51,"low":61.66,"open":63.34,"volume":4873400},{"timestamp":1318944600,"date":"2011-10-18","index":9385,"close":63.47,"high":64.24,"low":61.33,"open":61.93,"volume":6167800},{"timestamp":1319031000,"date":"2011-10-19","index":9386,"close":63.11,"high":64.27,"low":62.53,"open":62.61,"volume":4849500},{"timestamp":1319117400,"date":"2011-10-20","index":9387,"close":62.49,"high":63.73,"low":62.18,"open":63.01,"volume":6291500},{"timestamp":1319203800,"date":"2011-10-21","index":9388,"close":64.59,"high":64.64,"low":63.1,"open":63.31,"volume":6250400},{"timestamp":1319463000,"date":"2011-10-24","index":9389,"close":64.75,"high":65.06,"low":63.93,"open":64.41,"volume":5190800},{"timestamp":1319549400,"date":"2011-10-25","index":9390,"close":63.72,"high":64.95,"low":63.55,"open":64.81,"volume":6529500}],"post":[{"timestamp":1319635800,"date":"2011-10-26","index":9391,"close":66.56,"high":67.9,"low":65.8,"open":67.56,"volume":12700300},{"timestamp":1319722200,"date":"2011-10-27","index":9392,"close":67.49,"high":68.76,"low":67.18,"open":68.59,"volume":8606900},{"timestamp":1319808600,"date":"2011-10-28","index":9393,"close":68.17,"high":68.39,"low":67.31,"open":67.55,"volume":6102900},{"timestamp":1320067800,"date":"2011-10-31","index":9394,"close":65.79,"high":67.49,"low":65.74,"open":67.12,"volume":6879500},{"timestamp":1320154200,"date":"2011-11-01","index":9395,"close":63.17,"high":64.34,"low":62.37,"open":64.23,"volume":8962200},{"timestamp":1320240600,"date":"2011-11-02","index":9396,"close":64.4,"high":64.76,"low":63.83,"open":63.97,"volume":5782800},{"timestamp":1320327000,"date":"2011-11-03","index":9397,"close":66.19,"high":66.37,"low":64.5,"open":65.16,"volume":4896800},{"timestamp":1320413400,"date":"2011-11-04","index":9398,"close":65.8,"high":65.95,"low":65,"open":65.59,"volume":3458000},{"timestamp":1320676200,"date":"2011-11-07","index":9399,"close":66.29,"high":66.4,"low":65.17,"open":65.71,"volume":3624200},{"timestamp":1320762600,"date":"2011-11-08","index":9400,"close":66.65,"high":66.8,"low":65.45,"open":66.44,"volume":4827000},{"timestamp":1320849000,"date":"2011-11-09","index":9401,"close":64.55,"high":65.7,"low":64.33,"open":65.17,"volume":5753500}]},{"date":"2011-07-27","estimated":0.97,"reported":1.25,"pre":[{"timestamp":1310477400,"date":"2011-07-12","index":9316,"close":71.93,"high":73.86,"low":71.79,"open":73.62,"volume":5773000},{"timestamp":1310563800,"date":"2011-07-13","index":9317,"close":72.17,"high":73.25,"low":71.86,"open":72.56,"volume":4707700},{"timestamp":1310650200,"date":"2011-07-14","index":9318,"close":71.19,"high":72.32,"low":71,"open":71.94,"volume":5691200},{"timestamp":1310736600,"date":"2011-07-15","index":9319,"close":71.28,"high":71.71,"low":70.85,"open":71.7,"volume":4058500},{"timestamp":1310995800,"date":"2011-07-18","index":9320,"close":69.55,"high":70.7,"low":69.07,"open":70.66,"volume":7294900},{"timestamp":1311082200,"date":"2011-07-19","index":9321,"close":70.53,"high":70.99,"low":69.31,"open":70.11,"volume":7434200},{"timestamp":1311168600,"date":"2011-07-20","index":9322,"close":72.07,"high":73.3,"low":70.76,"open":71.12,"volume":8026000},{"timestamp":1311255000,"date":"2011-07-21","index":9323,"close":72.89,"high":73.25,"low":72,"open":72.58,"volume":4301500},{"timestamp":1311341400,"date":"2011-07-22","index":9324,"close":72.67,"high":73.19,"low":72.24,"open":73.19,"volume":2921300},{"timestamp":1311600600,"date":"2011-07-25","index":9325,"close":71.31,"high":72.01,"low":71.01,"open":71.38,"volume":3990800},{"timestamp":1311687000,"date":"2011-07-26","index":9326,"close":70.16,"high":71.44,"low":69.86,"open":71.38,"volume":7061900}],"post":[{"timestamp":1311773400,"date":"2011-07-27","index":9327,"close":70.63,"high":73.2,"low":70.53,"open":71.73,"volume":9806900},{"timestamp":1311859800,"date":"2011-07-28","index":9328,"close":70.66,"high":72.33,"low":70.59,"open":71,"volume":5448400},{"timestamp":1311946200,"date":"2011-07-29","index":9329,"close":70.47,"high":71.11,"low":69.25,"open":70,"volume":5962000},{"timestamp":1312205400,"date":"2011-08-01","index":9330,"close":70.33,"high":71.63,"low":69.53,"open":71.61,"volume":5554600},{"timestamp":1312291800,"date":"2011-08-02","index":9331,"close":67.7,"high":70.29,"low":67.69,"open":69.56,"volume":7052400},{"timestamp":1312378200,"date":"2011-08-03","index":9332,"close":67.34,"high":68.11,"low":66.1,"open":67.89,"volume":6749800},{"timestamp":1312464600,"date":"2011-08-04","index":9333,"close":63.09,"high":66.38,"low":63,"open":66.36,"volume":10707100},{"timestamp":1312551000,"date":"2011-08-05","index":9334,"close":62.75,"high":64.45,"low":61.41,"open":64.09,"volume":11643100},{"timestamp":1312810200,"date":"2011-08-08","index":9335,"close":58.71,"high":61.81,"low":58.61,"open":61.1,"volume":13561000},{"timestamp":1312896600,"date":"2011-08-09","index":9336,"close":62.34,"high":62.46,"low":58.76,"open":60.04,"volume":14122800},{"timestamp":1312983000,"date":"2011-08-10","index":9337,"close":57.41,"high":61.2,"low":57.23,"open":60.92,"volume":13549600}]},{"date":"2011-04-27","estimated":0.7,"reported":0.78,"pre":[{"timestamp":1302528600,"date":"2011-04-11","index":9253,"close":73.76,"high":74.28,"low":73.5,"open":73.65,"volume":2694600},{"timestamp":1302615000,"date":"2011-04-12","index":9254,"close":73.08,"high":73.58,"low":72.96,"open":73.22,"volume":3441100},{"timestamp":1302701400,"date":"2011-04-13","index":9255,"close":72.13,"high":73.71,"low":71.55,"open":73.33,"volume":5078400},{"timestamp":1302787800,"date":"2011-04-14","index":9256,"close":72.3,"high":72.47,"low":70.88,"open":71.83,"volume":4091600},{"timestamp":1302874200,"date":"2011-04-15","index":9257,"close":72.6,"high":72.98,"low":72.02,"open":72.45,"volume":4176600},{"timestamp":1303133400,"date":"2011-04-18","index":9258,"close":72.79,"high":73.28,"low":71.75,"open":72.72,"volume":6225500},{"timestamp":1303219800,"date":"2011-04-19","index":9259,"close":73.15,"high":73.63,"low":72.64,"open":72.97,"volume":4352000},{"timestamp":1303306200,"date":"2011-04-20","index":9260,"close":75.07,"high":75.32,"low":74.15,"open":74.21,"volume":6356300},{"timestamp":1303392600,"date":"2011-04-21","index":9261,"close":75.44,"high":75.74,"low":75.08,"open":75.43,"volume":3157100},{"timestamp":1303738200,"date":"2011-04-25","index":9262,"close":74.9,"high":75.56,"low":74.68,"open":75.51,"volume":2524200},{"timestamp":1303824600,"date":"2011-04-26","index":9263,"close":75.55,"high":75.85,"low":75.01,"open":75.31,"volume":5100900}],"post":[{"timestamp":1303911000,"date":"2011-04-27","index":9264,"close":76.12,"high":77.31,"low":75.05,"open":76.03,"volume":7462400},{"timestamp":1303997400,"date":"2011-04-28","index":9265,"close":78.55,"high":78.86,"low":76.02,"open":76.03,"volume":7359700},{"timestamp":1304083800,"date":"2011-04-29","index":9266,"close":79.78,"high":80.34,"low":78.85,"open":78.85,"volume":8050400},{"timestamp":1304343000,"date":"2011-05-02","index":9267,"close":79.53,"high":80.65,"low":79.16,"open":80.35,"volume":5633300},{"timestamp":1304429400,"date":"2011-05-03","index":9268,"close":79.51,"high":80.21,"low":79.01,"open":79.24,"volume":4728000},{"timestamp":1304515800,"date":"2011-05-04","index":9269,"close":78.84,"high":80,"low":78.76,"open":79.7,"volume":5735200},{"timestamp":1304602200,"date":"2011-05-05","index":9270,"close":78.45,"high":79.74,"low":78.09,"open":78.52,"volume":4718900},{"timestamp":1304688600,"date":"2011-05-06","index":9271,"close":79.31,"high":80.04,"low":78.97,"open":79.14,"volume":4565800},{"timestamp":1304947800,"date":"2011-05-09","index":9272,"close":79.64,"high":80.15,"low":79.15,"open":79.31,"volume":3137600},{"timestamp":1305034200,"date":"2011-05-10","index":9273,"close":79.95,"high":80.42,"low":79.76,"open":79.76,"volume":3852400},{"timestamp":1305120600,"date":"2011-05-11","index":9274,"close":79.08,"high":79.8,"low":78.73,"open":79.64,"volume":3853700}]},{"date":"2011-01-26","estimated":1.11,"reported":1.11,"pre":[{"timestamp":1294669800,"date":"2011-01-10","index":9190,"close":69.09,"high":69.66,"low":68.35,"open":69.42,"volume":4397400},{"timestamp":1294756200,"date":"2011-01-11","index":9191,"close":68.96,"high":69.88,"low":68.67,"open":69.47,"volume":4443600},{"timestamp":1294842600,"date":"2011-01-12","index":9192,"close":70.15,"high":70.49,"low":69.51,"open":69.6,"volume":5935800},{"timestamp":1294929000,"date":"2011-01-13","index":9193,"close":69.83,"high":70.5,"low":69.62,"open":70.29,"volume":4040100},{"timestamp":1295015400,"date":"2011-01-14","index":9194,"close":70.07,"high":70.2,"low":69.39,"open":69.55,"volume":4551500},{"timestamp":1295361000,"date":"2011-01-18","index":9195,"close":72.47,"high":72.57,"low":70.23,"open":70.86,"volume":9630700},{"timestamp":1295447400,"date":"2011-01-19","index":9196,"close":71.73,"high":72.99,"low":71.18,"open":72.68,"volume":8590500},{"timestamp":1295533800,"date":"2011-01-20","index":9197,"close":71.12,"high":71.96,"low":70.36,"open":71.35,"volume":6909400},{"timestamp":1295620200,"date":"2011-01-21","index":9198,"close":71.68,"high":72.22,"low":71.34,"open":71.91,"volume":4441200},{"timestamp":1295879400,"date":"2011-01-24","index":9199,"close":72.73,"high":72.82,"low":71.51,"open":71.52,"volume":5497100},{"timestamp":1295965800,"date":"2011-01-25","index":9200,"close":72.24,"high":72.73,"low":71.31,"open":72.49,"volume":5186700}],"post":[{"timestamp":1296052200,"date":"2011-01-26","index":9201,"close":70.02,"high":70.48,"low":69.11,"open":69.99,"volume":13111000},{"timestamp":1296138600,"date":"2011-01-27","index":9202,"close":70.56,"high":71,"low":70,"open":70.01,"volume":5743600},{"timestamp":1296225000,"date":"2011-01-28","index":9203,"close":69.23,"high":70.95,"low":69,"open":70.8,"volume":5376400},{"timestamp":1296484200,"date":"2011-01-31","index":9204,"close":69.48,"high":69.96,"low":69.12,"open":69.26,"volume":4559800},{"timestamp":1296570600,"date":"2011-02-01","index":9205,"close":70.29,"high":70.5,"low":69.6,"open":70,"volume":4780400},{"timestamp":1296657000,"date":"2011-02-02","index":9206,"close":71,"high":71.19,"low":69.8,"open":69.83,"volume":4249100},{"timestamp":1296743400,"date":"2011-02-03","index":9207,"close":70.98,"high":71.38,"low":70.62,"open":71,"volume":5092000},{"timestamp":1296829800,"date":"2011-02-04","index":9208,"close":71.38,"high":71.64,"low":70.68,"open":70.9,"volume":4079200},{"timestamp":1297089000,"date":"2011-02-07","index":9209,"close":71.93,"high":72.11,"low":71.15,"open":71.43,"volume":4153200},{"timestamp":1297175400,"date":"2011-02-08","index":9210,"close":72.71,"high":72.82,"low":72.02,"open":72.17,"volume":4083900},{"timestamp":1297261800,"date":"2011-02-09","index":9211,"close":72.63,"high":72.71,"low":72,"open":72.39,"volume":4565700}]},{"date":"2010-10-20","estimated":1.06,"reported":1.12,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":9123,"close":68.6,"high":68.98,"low":67.02,"open":67.02,"volume":7517800},{"timestamp":1286371800,"date":"2010-10-06","index":9124,"close":68.58,"high":69.39,"low":68.41,"open":68.61,"volume":4718400},{"timestamp":1286458200,"date":"2010-10-07","index":9125,"close":68.46,"high":69.14,"low":67.8,"open":68.97,"volume":5501400},{"timestamp":1286544600,"date":"2010-10-08","index":9126,"close":69.23,"high":69.71,"low":68.15,"open":68.47,"volume":3335700},{"timestamp":1286803800,"date":"2010-10-11","index":9127,"close":69.99,"high":70.25,"low":69.23,"open":69.51,"volume":3469400},{"timestamp":1286890200,"date":"2010-10-12","index":9128,"close":70.22,"high":70.6,"low":68.91,"open":70.16,"volume":4381600},{"timestamp":1286976600,"date":"2010-10-13","index":9129,"close":71.47,"high":72.17,"low":70.66,"open":70.73,"volume":6038900},{"timestamp":1287063000,"date":"2010-10-14","index":9130,"close":71.36,"high":72,"low":70.85,"open":71.73,"volume":3841500},{"timestamp":1287149400,"date":"2010-10-15","index":9131,"close":70.11,"high":71.9,"low":70.05,"open":71.85,"volume":5641300},{"timestamp":1287408600,"date":"2010-10-18","index":9132,"close":70.23,"high":71.05,"low":70.03,"open":70.19,"volume":4818500},{"timestamp":1287495000,"date":"2010-10-19","index":9133,"close":69.05,"high":69.96,"low":68.35,"open":69.57,"volume":4493400}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":9134,"close":71.36,"high":71.94,"low":69.57,"open":70,"volume":8067700},{"timestamp":1287667800,"date":"2010-10-21","index":9135,"close":71.5,"high":71.88,"low":70.57,"open":71.61,"volume":4622700},{"timestamp":1287754200,"date":"2010-10-22","index":9136,"close":71.26,"high":71.63,"low":70.61,"open":71.38,"volume":3062400},{"timestamp":1288013400,"date":"2010-10-25","index":9137,"close":71.66,"high":72.49,"low":71.47,"open":71.68,"volume":4802900},{"timestamp":1288099800,"date":"2010-10-26","index":9138,"close":71.3,"high":71.65,"low":70.73,"open":71.1,"volume":3544500},{"timestamp":1288186200,"date":"2010-10-27","index":9139,"close":70.86,"high":71.11,"low":69.71,"open":70.87,"volume":3808200},{"timestamp":1288272600,"date":"2010-10-28","index":9140,"close":71.27,"high":71.79,"low":70.35,"open":71.3,"volume":4119800},{"timestamp":1288359000,"date":"2010-10-29","index":9141,"close":70.64,"high":71.46,"low":70.36,"open":71.15,"volume":3192300},{"timestamp":1288618200,"date":"2010-11-01","index":9142,"close":70.48,"high":71.89,"low":69.91,"open":70.71,"volume":3321400},{"timestamp":1288704600,"date":"2010-11-02","index":9143,"close":69.78,"high":70.98,"low":68.8,"open":70.85,"volume":6339800},{"timestamp":1288791000,"date":"2010-11-03","index":9144,"close":68.94,"high":69.73,"low":68.04,"open":69.66,"volume":4670800}]},{"date":"2010-07-28","estimated":1.01,"reported":1.06,"pre":[{"timestamp":1279027800,"date":"2010-07-13","index":9064,"close":64.43,"high":65.36,"low":64.18,"open":65.15,"volume":6208300},{"timestamp":1279114200,"date":"2010-07-14","index":9065,"close":64.75,"high":65.39,"low":64.05,"open":64.29,"volume":3822500},{"timestamp":1279200600,"date":"2010-07-15","index":9066,"close":64.37,"high":65.78,"low":63.36,"open":65.65,"volume":8068800},{"timestamp":1279287000,"date":"2010-07-16","index":9067,"close":61.9,"high":64.26,"low":61.68,"open":63.96,"volume":7016400},{"timestamp":1279546200,"date":"2010-07-19","index":9068,"close":63.18,"high":63.36,"low":62.04,"open":62.72,"volume":5031500},{"timestamp":1279632600,"date":"2010-07-20","index":9069,"close":63.88,"high":64,"low":61.83,"open":62.26,"volume":5068600},{"timestamp":1279719000,"date":"2010-07-21","index":9070,"close":63.18,"high":64.81,"low":62.67,"open":64.4,"volume":4459500},{"timestamp":1279805400,"date":"2010-07-22","index":9071,"close":66.6,"high":67.11,"low":64.02,"open":64.02,"volume":7572300},{"timestamp":1279891800,"date":"2010-07-23","index":9072,"close":67.93,"high":68.17,"low":66.36,"open":66.49,"volume":5023400},{"timestamp":1280151000,"date":"2010-07-26","index":9073,"close":68.85,"high":68.99,"low":68,"open":68.15,"volume":5836600},{"timestamp":1280237400,"date":"2010-07-27","index":9074,"close":68.62,"high":69.75,"low":68.4,"open":69.25,"volume":5686800}],"post":[{"timestamp":1280323800,"date":"2010-07-28","index":9075,"close":67.32,"high":68,"low":66.9,"open":67.62,"volume":5540700},{"timestamp":1280410200,"date":"2010-07-29","index":9076,"close":67.22,"high":68.53,"low":66.69,"open":67.85,"volume":4458600},{"timestamp":1280496600,"date":"2010-07-30","index":9077,"close":68.14,"high":68.38,"low":66.47,"open":66.61,"volume":6022000},{"timestamp":1280755800,"date":"2010-08-02","index":9078,"close":69.69,"high":69.93,"low":68.5,"open":69.01,"volume":5430800},{"timestamp":1280842200,"date":"2010-08-03","index":9079,"close":69.54,"high":70,"low":68.93,"open":69.31,"volume":3773400},{"timestamp":1280928600,"date":"2010-08-04","index":9080,"close":69.25,"high":69.93,"low":69.16,"open":69.42,"volume":3860000},{"timestamp":1281015000,"date":"2010-08-05","index":9081,"close":68.71,"high":69.25,"low":68.33,"open":68.73,"volume":4312900},{"timestamp":1281101400,"date":"2010-08-06","index":9082,"close":68.7,"high":68.72,"low":67.36,"open":68.03,"volume":4498800},{"timestamp":1281360600,"date":"2010-08-09","index":9083,"close":68.99,"high":69.47,"low":68.45,"open":69.17,"volume":2904300},{"timestamp":1281447000,"date":"2010-08-10","index":9084,"close":68.62,"high":68.97,"low":67.54,"open":68.29,"volume":4126200},{"timestamp":1281533400,"date":"2010-08-11","index":9085,"close":65.6,"high":67.26,"low":64.92,"open":67.18,"volume":5230700}]},{"date":"2010-04-21","estimated":0.63,"reported":0.7,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":8996,"close":72.36,"high":73.18,"low":71.77,"open":71.84,"volume":5193800},{"timestamp":1270647000,"date":"2010-04-07","index":8997,"close":72.1,"high":72.52,"low":71.47,"open":72.16,"volume":6717200},{"timestamp":1270733400,"date":"2010-04-08","index":8998,"close":72.28,"high":72.46,"low":71.21,"open":71.89,"volume":3741500},{"timestamp":1270819800,"date":"2010-04-09","index":8999,"close":72.42,"high":72.66,"low":71.81,"open":72.26,"volume":3345700},{"timestamp":1271079000,"date":"2010-04-12","index":9000,"close":71.92,"high":72.57,"low":71.8,"open":72.15,"volume":3666100},{"timestamp":1271165400,"date":"2010-04-13","index":9001,"close":71.19,"high":71.69,"low":70.5,"open":71.54,"volume":5079300},{"timestamp":1271251800,"date":"2010-04-14","index":9002,"close":71.7,"high":71.76,"low":70.81,"open":70.83,"volume":3495900},{"timestamp":1271338200,"date":"2010-04-15","index":9003,"close":72.09,"high":72.61,"low":71.34,"open":71.34,"volume":2943700},{"timestamp":1271424600,"date":"2010-04-16","index":9004,"close":70.79,"high":72.1,"low":69.88,"open":72.1,"volume":8071300},{"timestamp":1271683800,"date":"2010-04-19","index":9005,"close":70.96,"high":71.28,"low":70.16,"open":70.27,"volume":4203100},{"timestamp":1271770200,"date":"2010-04-20","index":9006,"close":71.41,"high":71.98,"low":70.95,"open":71.54,"volume":4759600}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":9007,"close":74.16,"high":74.65,"low":71.51,"open":71.51,"volume":12035700},{"timestamp":1271943000,"date":"2010-04-22","index":9008,"close":75.59,"high":76,"low":73.68,"open":74.46,"volume":9088900},{"timestamp":1272029400,"date":"2010-04-23","index":9009,"close":75.13,"high":75.68,"low":74.55,"open":75.04,"volume":5198200},{"timestamp":1272288600,"date":"2010-04-26","index":9010,"close":74.34,"high":75.29,"low":74.14,"open":74.58,"volume":4023900},{"timestamp":1272375000,"date":"2010-04-27","index":9011,"close":72.48,"high":74.93,"low":72.23,"open":74.65,"volume":6048300},{"timestamp":1272461400,"date":"2010-04-28","index":9012,"close":72.37,"high":72.99,"low":71.34,"open":72.95,"volume":5699500},{"timestamp":1272547800,"date":"2010-04-29","index":9013,"close":73.79,"high":74,"low":72.67,"open":73,"volume":5202000},{"timestamp":1272634200,"date":"2010-04-30","index":9014,"close":72.43,"high":74.48,"low":72.26,"open":73.8,"volume":5600900},{"timestamp":1272893400,"date":"2010-05-03","index":9015,"close":74.39,"high":74.7,"low":72.46,"open":72.62,"volume":5407700},{"timestamp":1272979800,"date":"2010-05-04","index":9016,"close":72.79,"high":73.45,"low":72.23,"open":73.31,"volume":6229300},{"timestamp":1273066200,"date":"2010-05-05","index":9017,"close":71,"high":72.04,"low":70.44,"open":71.9,"volume":5509200}]},{"date":"2010-01-27","estimated":1.36,"reported":1.77,"pre":[{"timestamp":1263220200,"date":"2010-01-11","index":8938,"close":60.87,"high":62.09,"low":60.51,"open":61.95,"volume":5624900},{"timestamp":1263306600,"date":"2010-01-12","index":8939,"close":60.43,"high":61.2,"low":59.91,"open":60.07,"volume":5273800},{"timestamp":1263393000,"date":"2010-01-13","index":8940,"close":61.16,"high":61.7,"low":60.35,"open":60.61,"volume":4950400},{"timestamp":1263479400,"date":"2010-01-14","index":8941,"close":61.56,"high":61.62,"low":60.78,"open":61.03,"volume":3000400},{"timestamp":1263565800,"date":"2010-01-15","index":8942,"close":60.82,"high":61.56,"low":60.21,"open":61.53,"volume":5067300},{"timestamp":1263911400,"date":"2010-01-19","index":8943,"close":60.65,"high":61.01,"low":59.96,"open":60.6,"volume":5427100},{"timestamp":1263997800,"date":"2010-01-20","index":8944,"close":60.2,"high":60.57,"low":58.53,"open":60.33,"volume":5374100},{"timestamp":1264084200,"date":"2010-01-21","index":8945,"close":59.2,"high":61.26,"low":58.9,"open":60.3,"volume":5401300},{"timestamp":1264170600,"date":"2010-01-22","index":8946,"close":57.77,"high":59.17,"low":57.7,"open":58.62,"volume":4743300},{"timestamp":1264429800,"date":"2010-01-25","index":8947,"close":57.78,"high":58.75,"low":57.5,"open":58.35,"volume":3489900},{"timestamp":1264516200,"date":"2010-01-26","index":8948,"close":57.71,"high":58.5,"low":57.23,"open":57.54,"volume":4552000}],"post":[{"timestamp":1264602600,"date":"2010-01-27","index":8949,"close":61.93,"high":62.08,"low":58.83,"open":58.84,"volume":14758500},{"timestamp":1264689000,"date":"2010-01-28","index":8950,"close":62.56,"high":62.95,"low":61.31,"open":62.15,"volume":8862500},{"timestamp":1264775400,"date":"2010-01-29","index":8951,"close":60.6,"high":63.4,"low":60.32,"open":62.8,"volume":8725400},{"timestamp":1265034600,"date":"2010-02-01","index":8952,"close":61.7,"high":61.86,"low":60.72,"open":60.74,"volume":5919900},{"timestamp":1265121000,"date":"2010-02-02","index":8953,"close":61.94,"high":62,"low":61,"open":61.29,"volume":7862300},{"timestamp":1265207400,"date":"2010-02-03","index":8954,"close":61.46,"high":61.8,"low":60.85,"open":61.52,"volume":5480600},{"timestamp":1265293800,"date":"2010-02-04","index":8955,"close":59.32,"high":61.17,"low":59.25,"open":60.95,"volume":7490700},{"timestamp":1265380200,"date":"2010-02-05","index":8956,"close":58.4,"high":59.74,"low":57.14,"open":59.21,"volume":9675700},{"timestamp":1265639400,"date":"2010-02-08","index":8957,"close":57.89,"high":58.97,"low":57.78,"open":58.33,"volume":4724500},{"timestamp":1265725800,"date":"2010-02-09","index":8958,"close":59.74,"high":60.43,"low":58.39,"open":58.62,"volume":8250900},{"timestamp":1265812200,"date":"2010-02-10","index":8959,"close":59.54,"high":60.05,"low":58.94,"open":59.71,"volume":4237100}]},{"date":"2009-10-21","estimated":-2.12,"reported":-2.22,"pre":[{"timestamp":1254835800,"date":"2009-10-06","index":8872,"close":52.29,"high":52.57,"low":51.15,"open":51.54,"volume":6244300},{"timestamp":1254922200,"date":"2009-10-07","index":8873,"close":51.79,"high":52.25,"low":51.25,"open":52.18,"volume":3659300},{"timestamp":1255008600,"date":"2009-10-08","index":8874,"close":52.3,"high":52.6,"low":51.86,"open":52.3,"volume":3190600},{"timestamp":1255095000,"date":"2009-10-09","index":8875,"close":52.69,"high":52.75,"low":51.96,"open":52.49,"volume":2589700},{"timestamp":1255354200,"date":"2009-10-12","index":8876,"close":51.66,"high":52.73,"low":51.38,"open":52.66,"volume":3974100},{"timestamp":1255440600,"date":"2009-10-13","index":8877,"close":51.9,"high":51.98,"low":51.36,"open":51.64,"volume":3023600},{"timestamp":1255527000,"date":"2009-10-14","index":8878,"close":52.51,"high":52.55,"low":51.57,"open":52.31,"volume":4646100},{"timestamp":1255613400,"date":"2009-10-15","index":8879,"close":51.76,"high":52.53,"low":50.94,"open":52.03,"volume":5684300},{"timestamp":1255699800,"date":"2009-10-16","index":8880,"close":53.19,"high":53.72,"low":50.85,"open":51.19,"volume":7431400},{"timestamp":1255959000,"date":"2009-10-19","index":8881,"close":53.45,"high":53.75,"low":52.59,"open":53.32,"volume":3841200},{"timestamp":1256045400,"date":"2009-10-20","index":8882,"close":51.89,"high":52.3,"low":51.07,"open":51.71,"volume":8189400}],"post":[{"timestamp":1256131800,"date":"2009-10-21","index":8883,"close":50.63,"high":52,"low":50.5,"open":51.07,"volume":8115500},{"timestamp":1256218200,"date":"2009-10-22","index":8884,"close":51.07,"high":51.23,"low":49.75,"open":50.33,"volume":6375000},{"timestamp":1256304600,"date":"2009-10-23","index":8885,"close":49.89,"high":51.06,"low":49.5,"open":51.06,"volume":5856700},{"timestamp":1256563800,"date":"2009-10-26","index":8886,"close":48.29,"high":49.98,"low":48,"open":49.85,"volume":7427700},{"timestamp":1256650200,"date":"2009-10-27","index":8887,"close":47.75,"high":48.53,"low":47.55,"open":48.3,"volume":7044700},{"timestamp":1256736600,"date":"2009-10-28","index":8888,"close":47.22,"high":47.8,"low":47.18,"open":47.72,"volume":6909800},{"timestamp":1256823000,"date":"2009-10-29","index":8889,"close":48.81,"high":49.13,"low":47.81,"open":48.31,"volume":8301100},{"timestamp":1256909400,"date":"2009-10-30","index":8890,"close":47.8,"high":48.81,"low":47.66,"open":48.7,"volume":8702600},{"timestamp":1257172200,"date":"2009-11-02","index":8891,"close":48.27,"high":48.41,"low":47.33,"open":47.82,"volume":5932500},{"timestamp":1257258600,"date":"2009-11-03","index":8892,"close":48.1,"high":48.35,"low":47.46,"open":48.17,"volume":4899700},{"timestamp":1257345000,"date":"2009-11-04","index":8893,"close":48.07,"high":48.9,"low":47.8,"open":48.28,"volume":5082000}]},{"date":"2009-07-22","estimated":1.21,"reported":1.41,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":8808,"close":39.04,"high":40.69,"low":38.94,"open":40.5,"volume":7701600},{"timestamp":1247059800,"date":"2009-07-08","index":8809,"close":39.55,"high":39.83,"low":38.92,"open":39.12,"volume":8800400},{"timestamp":1247146200,"date":"2009-07-09","index":8810,"close":39.3,"high":40,"low":39.02,"open":39.75,"volume":5432600},{"timestamp":1247232600,"date":"2009-07-10","index":8811,"close":39.65,"high":39.71,"low":38.92,"open":39.2,"volume":5833500},{"timestamp":1247491800,"date":"2009-07-13","index":8812,"close":40.44,"high":40.83,"low":39.26,"open":39.68,"volume":6549000},{"timestamp":1247578200,"date":"2009-07-14","index":8813,"close":40.41,"high":40.9,"low":40.11,"open":40.39,"volume":5748500},{"timestamp":1247664600,"date":"2009-07-15","index":8814,"close":41.36,"high":41.46,"low":40.51,"open":40.77,"volume":7867100},{"timestamp":1247751000,"date":"2009-07-16","index":8815,"close":42.05,"high":42.22,"low":41.01,"open":41.01,"volume":5356800},{"timestamp":1247837400,"date":"2009-07-17","index":8816,"close":41.36,"high":42.4,"low":41.1,"open":42.25,"volume":5691600},{"timestamp":1248096600,"date":"2009-07-20","index":8817,"close":42.2,"high":42.26,"low":41.16,"open":41.71,"volume":5535200},{"timestamp":1248183000,"date":"2009-07-21","index":8818,"close":43.02,"high":43.71,"low":42.5,"open":42.82,"volume":9161800}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":8819,"close":42,"high":43.46,"low":41.95,"open":42.4,"volume":12052300},{"timestamp":1248355800,"date":"2009-07-23","index":8820,"close":41.95,"high":42.19,"low":40.78,"open":42,"volume":13617700},{"timestamp":1248442200,"date":"2009-07-24","index":8821,"close":42.37,"high":42.49,"low":41.72,"open":41.95,"volume":5068000},{"timestamp":1248701400,"date":"2009-07-27","index":8822,"close":42.24,"high":42.37,"low":41.43,"open":42,"volume":5671700},{"timestamp":1248787800,"date":"2009-07-28","index":8823,"close":43.25,"high":43.35,"low":41.8,"open":41.99,"volume":7831200},{"timestamp":1248874200,"date":"2009-07-29","index":8824,"close":43.37,"high":43.5,"low":42.64,"open":43,"volume":5078100},{"timestamp":1248960600,"date":"2009-07-30","index":8825,"close":43.24,"high":44.5,"low":43.13,"open":43.94,"volume":8279800},{"timestamp":1249047000,"date":"2009-07-31","index":8826,"close":42.91,"high":43.49,"low":42.8,"open":43.32,"volume":6029200},{"timestamp":1249306200,"date":"2009-08-03","index":8827,"close":43.79,"high":44.02,"low":42.51,"open":43.18,"volume":6064800},{"timestamp":1249392600,"date":"2009-08-04","index":8828,"close":44.16,"high":44.44,"low":43.35,"open":43.64,"volume":5964600},{"timestamp":1249479000,"date":"2009-08-05","index":8829,"close":44.03,"high":44.21,"low":43.4,"open":43.63,"volume":7129800}]},{"date":"2009-04-22","estimated":0.91,"reported":0.87,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":8745,"close":38.16,"high":38.22,"low":36.54,"open":37.48,"volume":7390300},{"timestamp":1239111000,"date":"2009-04-07","index":8746,"close":36.64,"high":37.69,"low":36.51,"open":37.51,"volume":6015900},{"timestamp":1239197400,"date":"2009-04-08","index":8747,"close":36.87,"high":37.16,"low":36.24,"open":36.5,"volume":4477300},{"timestamp":1239283800,"date":"2009-04-09","index":8748,"close":39.15,"high":39.18,"low":37.68,"open":37.68,"volume":9065400},{"timestamp":1239629400,"date":"2009-04-13","index":8749,"close":37.15,"high":37.48,"low":35.81,"open":36.97,"volume":9531300},{"timestamp":1239715800,"date":"2009-04-14","index":8750,"close":37.04,"high":37.5,"low":36.3,"open":36.51,"volume":5845300},{"timestamp":1239802200,"date":"2009-04-15","index":8751,"close":37.57,"high":38.04,"low":36.61,"open":36.63,"volume":5452200},{"timestamp":1239888600,"date":"2009-04-16","index":8752,"close":38.39,"high":38.75,"low":37,"open":37.62,"volume":6423900},{"timestamp":1239975000,"date":"2009-04-17","index":8753,"close":38.32,"high":38.78,"low":38.18,"open":38.55,"volume":6152300},{"timestamp":1240234200,"date":"2009-04-20","index":8754,"close":36.48,"high":37.86,"low":36.36,"open":37.65,"volume":7017000},{"timestamp":1240320600,"date":"2009-04-21","index":8755,"close":36.65,"high":36.66,"low":35.94,"open":36.66,"volume":7352500}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":8756,"close":37.3,"high":38.32,"low":36.54,"open":37.85,"volume":11626000},{"timestamp":1240493400,"date":"2009-04-23","index":8757,"close":37.93,"high":38.12,"low":36.6,"open":37.29,"volume":6400400},{"timestamp":1240579800,"date":"2009-04-24","index":8758,"close":38.72,"high":39.01,"low":37.75,"open":38.1,"volume":8351000},{"timestamp":1240839000,"date":"2009-04-27","index":8759,"close":39.47,"high":39.85,"low":37.72,"open":37.99,"volume":8546500},{"timestamp":1240925400,"date":"2009-04-28","index":8760,"close":38.85,"high":39.42,"low":38.32,"open":39.11,"volume":6627200},{"timestamp":1241011800,"date":"2009-04-29","index":8761,"close":40.55,"high":40.73,"low":39.02,"open":39.09,"volume":7775900},{"timestamp":1241098200,"date":"2009-04-30","index":8762,"close":40.05,"high":41.74,"low":39.9,"open":41.07,"volume":7028100},{"timestamp":1241184600,"date":"2009-05-01","index":8763,"close":41.21,"high":41.37,"low":40.09,"open":40.31,"volume":5508800},{"timestamp":1241443800,"date":"2009-05-04","index":8764,"close":42.18,"high":42.18,"low":41.51,"open":41.9,"volume":5269800},{"timestamp":1241530200,"date":"2009-05-05","index":8765,"close":43.15,"high":43.25,"low":41.92,"open":41.92,"volume":7683900},{"timestamp":1241616600,"date":"2009-05-06","index":8766,"close":44.2,"high":44.21,"low":43.08,"open":43.3,"volume":7930300}]},{"date":"2009-01-28","estimated":0.78,"reported":-0.08,"pre":[{"timestamp":1231770600,"date":"2009-01-12","index":8687,"close":43.74,"high":44.45,"low":43.19,"open":44.28,"volume":4989200},{"timestamp":1231857000,"date":"2009-01-13","index":8688,"close":42.46,"high":43.62,"low":41.8,"open":43.38,"volume":6359400},{"timestamp":1231943400,"date":"2009-01-14","index":8689,"close":41.2,"high":41.98,"low":40.87,"open":41.88,"volume":7354900},{"timestamp":1232029800,"date":"2009-01-15","index":8690,"close":40.96,"high":41.6,"low":39.51,"open":41.07,"volume":8464900},{"timestamp":1232116200,"date":"2009-01-16","index":8691,"close":42.46,"high":43.05,"low":41.04,"open":41.45,"volume":9310800},{"timestamp":1232461800,"date":"2009-01-20","index":8692,"close":40.36,"high":42.74,"low":40.2,"open":42.08,"volume":9636800},{"timestamp":1232548200,"date":"2009-01-21","index":8693,"close":42.27,"high":42.4,"low":40,"open":40.75,"volume":6933100},{"timestamp":1232634600,"date":"2009-01-22","index":8694,"close":42.26,"high":42.75,"low":41.17,"open":41.73,"volume":6590800},{"timestamp":1232721000,"date":"2009-01-23","index":8695,"close":41.98,"high":42.84,"low":40.91,"open":40.91,"volume":5755600},{"timestamp":1232980200,"date":"2009-01-26","index":8696,"close":43.01,"high":43.77,"low":42.06,"open":42.46,"volume":4659200},{"timestamp":1233066600,"date":"2009-01-27","index":8697,"close":43.22,"high":43.96,"low":42.88,"open":43.29,"volume":5218900}],"post":[{"timestamp":1233153000,"date":"2009-01-28","index":8698,"close":43.24,"high":44.4,"low":42.76,"open":43.47,"volume":8071100},{"timestamp":1233239400,"date":"2009-01-29","index":8699,"close":40.71,"high":42.76,"low":40.37,"open":42.76,"volume":8446500},{"timestamp":1233325800,"date":"2009-01-30","index":8700,"close":42.31,"high":42.49,"low":40.63,"open":40.76,"volume":9098000},{"timestamp":1233585000,"date":"2009-02-02","index":8701,"close":40.8,"high":41.73,"low":40.11,"open":41.73,"volume":8107400},{"timestamp":1233671400,"date":"2009-02-03","index":8702,"close":42.09,"high":42.43,"low":40.76,"open":41.45,"volume":7220800},{"timestamp":1233757800,"date":"2009-02-04","index":8703,"close":41.97,"high":42.97,"low":41.69,"open":42.12,"volume":6729000},{"timestamp":1233844200,"date":"2009-02-05","index":8704,"close":42.72,"high":43.11,"low":40.62,"open":41.75,"volume":9021100},{"timestamp":1233930600,"date":"2009-02-06","index":8705,"close":42.92,"high":43.67,"low":42.25,"open":42.52,"volume":6334200},{"timestamp":1234189800,"date":"2009-02-09","index":8706,"close":42.8,"high":43.42,"low":42.44,"open":42.8,"volume":5088300},{"timestamp":1234276200,"date":"2009-02-10","index":8707,"close":40.21,"high":42.23,"low":40.02,"open":41.29,"volume":9999200},{"timestamp":1234362600,"date":"2009-02-11","index":8708,"close":40.33,"high":40.76,"low":39.86,"open":40.51,"volume":6519300}]},{"date":"2008-10-22","estimated":0.98,"reported":0.94,"pre":[{"timestamp":1223386200,"date":"2008-10-07","index":8621,"close":49.28,"high":52.56,"low":48.71,"open":51.79,"volume":10927800},{"timestamp":1223472600,"date":"2008-10-08","index":8622,"close":47.7,"high":50,"low":47.18,"open":48.41,"volume":11889300},{"timestamp":1223559000,"date":"2008-10-09","index":8623,"close":44.41,"high":48.94,"low":44.41,"open":47.83,"volume":12239000},{"timestamp":1223645400,"date":"2008-10-10","index":8624,"close":41.8,"high":44.25,"low":40,"open":40.13,"volume":20325600},{"timestamp":1223904600,"date":"2008-10-13","index":8625,"close":47.08,"high":47.31,"low":42.5,"open":43.57,"volume":14290600},{"timestamp":1223991000,"date":"2008-10-14","index":8626,"close":45.07,"high":49.47,"low":43.61,"open":48.63,"volume":12493900},{"timestamp":1224077400,"date":"2008-10-15","index":8627,"close":42.33,"high":45.48,"low":41.54,"open":44.18,"volume":10146800},{"timestamp":1224163800,"date":"2008-10-16","index":8628,"close":44.79,"high":45,"low":39.99,"open":42.64,"volume":11752000},{"timestamp":1224250200,"date":"2008-10-17","index":8629,"close":44.55,"high":46.82,"low":43.21,"open":43.95,"volume":10045100},{"timestamp":1224509400,"date":"2008-10-20","index":8630,"close":46.71,"high":46.77,"low":43.72,"open":44.74,"volume":7809200},{"timestamp":1224595800,"date":"2008-10-21","index":8631,"close":46.4,"high":47.69,"low":45.53,"open":46.32,"volume":7357000}],"post":[{"timestamp":1224682200,"date":"2008-10-22","index":8632,"close":42.91,"high":44.9,"low":41.8,"open":44.16,"volume":10096700},{"timestamp":1224768600,"date":"2008-10-23","index":8633,"close":46.52,"high":46.81,"low":42.81,"open":43.2,"volume":13971200},{"timestamp":1224855000,"date":"2008-10-24","index":8634,"close":45.24,"high":47.24,"low":41.75,"open":42.5,"volume":9792200},{"timestamp":1225114200,"date":"2008-10-27","index":8635,"close":42.36,"high":46.13,"low":42.26,"open":45.7,"volume":9236200},{"timestamp":1225200600,"date":"2008-10-28","index":8636,"close":48.91,"high":49.05,"low":43.63,"open":46.45,"volume":14396800},{"timestamp":1225287000,"date":"2008-10-29","index":8637,"close":49.8,"high":52.82,"low":48.81,"open":48.81,"volume":12835700},{"timestamp":1225373400,"date":"2008-10-30","index":8638,"close":50.7,"high":52.8,"low":48.58,"open":52.28,"volume":9559100},{"timestamp":1225459800,"date":"2008-10-31","index":8639,"close":52.42,"high":52.61,"low":49.28,"open":50.62,"volume":8419400},{"timestamp":1225722600,"date":"2008-11-03","index":8640,"close":52.85,"high":53.18,"low":50.82,"open":51.9,"volume":8412300},{"timestamp":1225809000,"date":"2008-11-04","index":8641,"close":53.62,"high":54.65,"low":52.72,"open":54.41,"volume":9284500},{"timestamp":1225895400,"date":"2008-11-05","index":8642,"close":49.55,"high":52.59,"low":49,"open":52.5,"volume":10002100}]},{"date":"2008-07-23","estimated":1.23,"reported":1.16,"pre":[{"timestamp":1215523800,"date":"2008-07-08","index":8557,"close":65.92,"high":66,"low":64.21,"open":64.43,"volume":6689800},{"timestamp":1215610200,"date":"2008-07-09","index":8558,"close":65.59,"high":67.23,"low":65.32,"open":66.06,"volume":9614900},{"timestamp":1215696600,"date":"2008-07-10","index":8559,"close":65.99,"high":66.5,"low":65.01,"open":65.95,"volume":7304100},{"timestamp":1215783000,"date":"2008-07-11","index":8560,"close":63.28,"high":65.35,"low":62.86,"open":65.35,"volume":9787400},{"timestamp":1216042200,"date":"2008-07-14","index":8561,"close":63.19,"high":64.4,"low":62.63,"open":64.4,"volume":5545500},{"timestamp":1216128600,"date":"2008-07-15","index":8562,"close":63.88,"high":64.36,"low":62.02,"open":62.06,"volume":7925200},{"timestamp":1216215000,"date":"2008-07-16","index":8563,"close":65.58,"high":65.68,"low":63.5,"open":63.91,"volume":5644100},{"timestamp":1216301400,"date":"2008-07-17","index":8564,"close":66.92,"high":67.22,"low":65.05,"open":66.05,"volume":7105200},{"timestamp":1216387800,"date":"2008-07-18","index":8565,"close":68.14,"high":68.34,"low":66.54,"open":67.11,"volume":8452100},{"timestamp":1216647000,"date":"2008-07-21","index":8566,"close":68.24,"high":68.91,"low":67.3,"open":68.5,"volume":5025700},{"timestamp":1216733400,"date":"2008-07-22","index":8567,"close":69.26,"high":69.5,"low":67.76,"open":68.58,"volume":6168500}],"post":[{"timestamp":1216819800,"date":"2008-07-23","index":8568,"close":66.72,"high":68.01,"low":65.62,"open":67.32,"volume":11043900},{"timestamp":1216906200,"date":"2008-07-24","index":8569,"close":62.53,"high":66.09,"low":62.05,"open":65.6,"volume":14072900},{"timestamp":1216992600,"date":"2008-07-25","index":8570,"close":63.83,"high":64.14,"low":62.34,"open":63,"volume":9167400},{"timestamp":1217251800,"date":"2008-07-28","index":8571,"close":62.34,"high":64.06,"low":62.26,"open":63.82,"volume":6253100},{"timestamp":1217338200,"date":"2008-07-29","index":8572,"close":63.21,"high":63.5,"low":62.32,"open":62.64,"volume":5620700},{"timestamp":1217424600,"date":"2008-07-30","index":8573,"close":63.82,"high":63.93,"low":63,"open":63.59,"volume":6011000},{"timestamp":1217511000,"date":"2008-07-31","index":8574,"close":61.11,"high":63,"low":61.01,"open":63,"volume":10585300},{"timestamp":1217597400,"date":"2008-08-01","index":8575,"close":62.01,"high":62.28,"low":60.77,"open":61.39,"volume":7016800},{"timestamp":1217856600,"date":"2008-08-04","index":8576,"close":61.36,"high":62.33,"low":61.13,"open":62.08,"volume":6074500},{"timestamp":1217943000,"date":"2008-08-05","index":8577,"close":65.2,"high":65.68,"low":61.86,"open":61.87,"volume":8941000},{"timestamp":1218029400,"date":"2008-08-06","index":8578,"close":65.4,"high":66.02,"low":64,"open":64.9,"volume":6240000}]},{"date":"2008-04-23","estimated":1.35,"reported":1.61,"pre":[{"timestamp":1207661400,"date":"2008-04-08","index":8494,"close":75.02,"high":75.39,"low":74.04,"open":74.51,"volume":5597200},{"timestamp":1207747800,"date":"2008-04-09","index":8495,"close":78.6,"high":79.9,"low":76.31,"open":76.72,"volume":19513400},{"timestamp":1207834200,"date":"2008-04-10","index":8496,"close":78.43,"high":79.05,"low":77.79,"open":78.45,"volume":7873800},{"timestamp":1207920600,"date":"2008-04-11","index":8497,"close":76.86,"high":78.41,"low":76.72,"open":77.65,"volume":5427700},{"timestamp":1208179800,"date":"2008-04-14","index":8498,"close":77.22,"high":77.64,"low":76.67,"open":76.68,"volume":4926500},{"timestamp":1208266200,"date":"2008-04-15","index":8499,"close":75.7,"high":77.67,"low":75.6,"open":77.56,"volume":6337700},{"timestamp":1208352600,"date":"2008-04-16","index":8500,"close":76.67,"high":76.92,"low":75.64,"open":76.31,"volume":4895700},{"timestamp":1208439000,"date":"2008-04-17","index":8501,"close":76.91,"high":77.26,"low":76.4,"open":76.4,"volume":3466400},{"timestamp":1208525400,"date":"2008-04-18","index":8502,"close":78.66,"high":79.1,"low":77.5,"open":77.5,"volume":6742900},{"timestamp":1208784600,"date":"2008-04-21","index":8503,"close":79.09,"high":79.37,"low":78.17,"open":78.71,"volume":4744200},{"timestamp":1208871000,"date":"2008-04-22","index":8504,"close":78.56,"high":79.99,"low":77.75,"open":79.32,"volume":7615500}],"post":[{"timestamp":1208957400,"date":"2008-04-23","index":8505,"close":82.09,"high":83.36,"low":79.57,"open":80.65,"volume":15488400},{"timestamp":1209043800,"date":"2008-04-24","index":8506,"close":83,"high":83.37,"low":81.65,"open":82.49,"volume":5755200},{"timestamp":1209130200,"date":"2008-04-25","index":8507,"close":84.84,"high":85.25,"low":83.38,"open":83.38,"volume":8355000},{"timestamp":1209389400,"date":"2008-04-28","index":8508,"close":84.98,"high":85.64,"low":84.28,"open":85.01,"volume":5378900},{"timestamp":1209475800,"date":"2008-04-29","index":8509,"close":85.53,"high":86.45,"low":84.54,"open":84.54,"volume":4485300},{"timestamp":1209562200,"date":"2008-04-30","index":8510,"close":84.86,"high":86.18,"low":84.63,"open":85.83,"volume":5220600},{"timestamp":1209648600,"date":"2008-05-01","index":8511,"close":85.41,"high":85.48,"low":84.57,"open":84.86,"volume":5083200},{"timestamp":1209735000,"date":"2008-05-02","index":8512,"close":85.69,"high":86.5,"low":84.98,"open":86.32,"volume":3784500},{"timestamp":1209994200,"date":"2008-05-05","index":8513,"close":85.92,"high":86.07,"low":85,"open":85.32,"volume":3886400},{"timestamp":1210080600,"date":"2008-05-06","index":8514,"close":86.15,"high":86.21,"low":85.13,"open":85.59,"volume":5079200},{"timestamp":1210167000,"date":"2008-05-07","index":8515,"close":84.55,"high":86.1,"low":84.42,"open":86.03,"volume":5060300}]},{"date":"2008-01-30","estimated":1.32,"reported":1.35,"pre":[{"timestamp":1200321000,"date":"2008-01-14","index":8436,"close":81.67,"high":82.37,"low":80.15,"open":81.33,"volume":7732600},{"timestamp":1200407400,"date":"2008-01-15","index":8437,"close":77.86,"high":81.8,"low":76,"open":81.47,"volume":16467100},{"timestamp":1200493800,"date":"2008-01-16","index":8438,"close":79.87,"high":81.31,"low":76.5,"open":77.81,"volume":13292400},{"timestamp":1200580200,"date":"2008-01-17","index":8439,"close":79.52,"high":82.49,"low":79.02,"open":81.2,"volume":9303800},{"timestamp":1200666600,"date":"2008-01-18","index":8440,"close":78.4,"high":80.82,"low":77.76,"open":80.25,"volume":7686800},{"timestamp":1201012200,"date":"2008-01-22","index":8441,"close":77.6,"high":78.74,"low":74.4,"open":74.53,"volume":8503300},{"timestamp":1201098600,"date":"2008-01-23","index":8442,"close":76.57,"high":77.19,"low":74.12,"open":75.5,"volume":13028100},{"timestamp":1201185000,"date":"2008-01-24","index":8443,"close":77.62,"high":78.34,"low":76.48,"open":77.56,"volume":7449300},{"timestamp":1201271400,"date":"2008-01-25","index":8444,"close":77.03,"high":79.67,"low":76.97,"open":78.65,"volume":7849500},{"timestamp":1201530600,"date":"2008-01-28","index":8445,"close":77.6,"high":77.72,"low":76.48,"open":77.15,"volume":4864300},{"timestamp":1201617000,"date":"2008-01-29","index":8446,"close":80.96,"high":81.06,"low":78.27,"open":78.57,"volume":9025500}],"post":[{"timestamp":1201703400,"date":"2008-01-30","index":8447,"close":82.87,"high":84.87,"low":79.69,"open":79.7,"volume":11331100},{"timestamp":1201789800,"date":"2008-01-31","index":8448,"close":83.18,"high":83.84,"low":80.8,"open":81.78,"volume":7887700},{"timestamp":1201876200,"date":"2008-02-01","index":8449,"close":82.76,"high":83.99,"low":81.85,"open":83.37,"volume":6685900},{"timestamp":1202135400,"date":"2008-02-04","index":8450,"close":82.9,"high":83.36,"low":81.91,"open":82.78,"volume":3106300},{"timestamp":1202221800,"date":"2008-02-05","index":8451,"close":81.69,"high":82.78,"low":81.35,"open":81.61,"volume":4691600},{"timestamp":1202308200,"date":"2008-02-06","index":8452,"close":79.91,"high":81.95,"low":79.6,"open":81.9,"volume":5331700},{"timestamp":1202394600,"date":"2008-02-07","index":8453,"close":79.75,"high":80.24,"low":78.71,"open":78.71,"volume":6779000},{"timestamp":1202481000,"date":"2008-02-08","index":8454,"close":79.33,"high":80.14,"low":78.81,"open":79.48,"volume":4343300},{"timestamp":1202740200,"date":"2008-02-11","index":8455,"close":81.13,"high":81.39,"low":78.85,"open":79.46,"volume":4898200},{"timestamp":1202826600,"date":"2008-02-12","index":8456,"close":83.56,"high":84.53,"low":81.44,"open":81.8,"volume":7980000},{"timestamp":1202913000,"date":"2008-02-13","index":8457,"close":85.48,"high":85.63,"low":84.01,"open":84.35,"volume":6405000}]},{"date":"2007-10-24","estimated":1.24,"reported":1.43,"pre":[{"timestamp":1191936600,"date":"2007-10-09","index":8370,"close":101.45,"high":101.76,"low":99.66,"open":101.32,"volume":5564600},{"timestamp":1192023000,"date":"2007-10-10","index":8371,"close":98.68,"high":102.4,"low":97.04,"open":100.89,"volume":25303300},{"timestamp":1192109400,"date":"2007-10-11","index":8372,"close":96.26,"high":99.58,"low":94.96,"open":99.5,"volume":13195900},{"timestamp":1192195800,"date":"2007-10-12","index":8373,"close":96.69,"high":97.59,"low":95.42,"open":96.11,"volume":9506400},{"timestamp":1192455000,"date":"2007-10-15","index":8374,"close":94.83,"high":96.5,"low":94.45,"open":95.98,"volume":8073500},{"timestamp":1192541400,"date":"2007-10-16","index":8375,"close":95.94,"high":96.34,"low":93.03,"open":94.5,"volume":9845700},{"timestamp":1192627800,"date":"2007-10-17","index":8376,"close":95.59,"high":97.05,"low":94.63,"open":96.52,"volume":8097500},{"timestamp":1192714200,"date":"2007-10-18","index":8377,"close":96.94,"high":97.15,"low":94.8,"open":95.36,"volume":6762300},{"timestamp":1192800600,"date":"2007-10-19","index":8378,"close":93.9,"high":97,"low":93.79,"open":96.54,"volume":9205200},{"timestamp":1193059800,"date":"2007-10-22","index":8379,"close":94.93,"high":95.04,"low":92.6,"open":93.16,"volume":7938900},{"timestamp":1193146200,"date":"2007-10-23","index":8380,"close":94.95,"high":95.96,"low":94.16,"open":95.76,"volume":6109100}],"post":[{"timestamp":1193232600,"date":"2007-10-24","index":8381,"close":94.26,"high":96.08,"low":93.02,"open":95.69,"volume":9715600},{"timestamp":1193319000,"date":"2007-10-25","index":8382,"close":96,"high":98.97,"low":92,"open":94.88,"volume":8169100},{"timestamp":1193405400,"date":"2007-10-26","index":8383,"close":96.02,"high":96.55,"low":95.05,"open":96.25,"volume":5185400},{"timestamp":1193664600,"date":"2007-10-29","index":8384,"close":96.99,"high":97.6,"low":95.57,"open":95.78,"volume":8932800},{"timestamp":1193751000,"date":"2007-10-30","index":8385,"close":97.33,"high":98.6,"low":97,"open":97.25,"volume":7543500},{"timestamp":1193837400,"date":"2007-10-31","index":8386,"close":98.59,"high":98.71,"low":97.33,"open":98.15,"volume":5940300},{"timestamp":1193923800,"date":"2007-11-01","index":8387,"close":96.6,"high":98.49,"low":96.5,"open":98.3,"volume":6408600},{"timestamp":1194010200,"date":"2007-11-02","index":8388,"close":97.76,"high":97.88,"low":96.34,"open":96.62,"volume":5610600},{"timestamp":1194273000,"date":"2007-11-05","index":8389,"close":97.97,"high":98.67,"low":96.51,"open":97.59,"volume":4459200},{"timestamp":1194359400,"date":"2007-11-06","index":8390,"close":97.7,"high":98.43,"low":96.94,"open":98,"volume":4090000},{"timestamp":1194445800,"date":"2007-11-07","index":8391,"close":96.89,"high":97.99,"low":96.11,"open":97,"volume":5730700}]},{"date":"2007-07-25","estimated":1.16,"reported":1.35,"pre":[{"timestamp":1184074200,"date":"2007-07-10","index":8306,"close":100.25,"high":100.66,"low":99.63,"open":100.6,"volume":6681400},{"timestamp":1184160600,"date":"2007-07-11","index":8307,"close":100.12,"high":100.83,"low":99.56,"open":100.48,"volume":4608100},{"timestamp":1184247000,"date":"2007-07-12","index":8308,"close":100.78,"high":100.82,"low":99.76,"open":100.5,"volume":4571200},{"timestamp":1184333400,"date":"2007-07-13","index":8309,"close":101.88,"high":102.43,"low":100.6,"open":101.18,"volume":4249800},{"timestamp":1184592600,"date":"2007-07-16","index":8310,"close":102.07,"high":102.17,"low":101,"open":102,"volume":3406800},{"timestamp":1184679000,"date":"2007-07-17","index":8311,"close":102.05,"high":102.73,"low":101.4,"open":101.91,"volume":3352800},{"timestamp":1184765400,"date":"2007-07-18","index":8312,"close":101.82,"high":102.75,"low":100.89,"open":101.85,"volume":4331000},{"timestamp":1184851800,"date":"2007-07-19","index":8313,"close":102.48,"high":102.82,"low":101.63,"open":101.63,"volume":2603200},{"timestamp":1184938200,"date":"2007-07-20","index":8314,"close":103.86,"high":104.42,"low":102.35,"open":102.8,"volume":6651100},{"timestamp":1185197400,"date":"2007-07-23","index":8315,"close":104.04,"high":104.55,"low":103.22,"open":104.48,"volume":4041200},{"timestamp":1185283800,"date":"2007-07-24","index":8316,"close":103.8,"high":105.67,"low":103.34,"open":103.45,"volume":5535100}],"post":[{"timestamp":1185370200,"date":"2007-07-25","index":8317,"close":107.23,"high":107.83,"low":106.38,"open":106.98,"volume":10402700},{"timestamp":1185456600,"date":"2007-07-26","index":8318,"close":103.7,"high":106.8,"low":102.23,"open":106.06,"volume":10480300},{"timestamp":1185543000,"date":"2007-07-27","index":8319,"close":103.71,"high":106.39,"low":103.6,"open":103.6,"volume":7753200},{"timestamp":1185802200,"date":"2007-07-30","index":8320,"close":105.54,"high":106.15,"low":104,"open":104.6,"volume":6300600},{"timestamp":1185888600,"date":"2007-07-31","index":8321,"close":103.43,"high":106.54,"low":103.31,"open":106.54,"volume":6895500},{"timestamp":1185975000,"date":"2007-08-01","index":8322,"close":104.53,"high":104.84,"low":103,"open":103.03,"volume":6943900},{"timestamp":1186061400,"date":"2007-08-02","index":8323,"close":105.93,"high":106,"low":104.51,"open":105.02,"volume":4755700},{"timestamp":1186147800,"date":"2007-08-03","index":8324,"close":104.24,"high":106.35,"low":104.22,"open":105.5,"volume":5466600},{"timestamp":1186407000,"date":"2007-08-06","index":8325,"close":104.34,"high":104.85,"low":102.09,"open":104.49,"volume":6308200},{"timestamp":1186493400,"date":"2007-08-07","index":8326,"close":103.22,"high":104.12,"low":102.3,"open":103.7,"volume":5250000},{"timestamp":1186579800,"date":"2007-08-08","index":8327,"close":102.72,"high":104.19,"low":100.71,"open":103.1,"volume":5820700}]},{"date":"2007-04-25","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1176211800,"date":"2007-04-10","index":8243,"close":90.84,"high":90.87,"low":89.95,"open":89.95,"volume":2860400},{"timestamp":1176298200,"date":"2007-04-11","index":8244,"close":89.97,"high":90.99,"low":89.65,"open":90.9,"volume":3460000},{"timestamp":1176384600,"date":"2007-04-12","index":8245,"close":90.85,"high":90.86,"low":89.4,"open":89.98,"volume":2635300},{"timestamp":1176471000,"date":"2007-04-13","index":8246,"close":91.03,"high":91.1,"low":90.18,"open":91.1,"volume":3035700},{"timestamp":1176730200,"date":"2007-04-16","index":8247,"close":90.31,"high":91.28,"low":89.93,"open":91,"volume":3747800},{"timestamp":1176816600,"date":"2007-04-17","index":8248,"close":90.45,"high":91.14,"low":90.05,"open":90.3,"volume":3926800},{"timestamp":1176903000,"date":"2007-04-18","index":8249,"close":93.88,"high":94.17,"low":90.34,"open":90.45,"volume":9490500},{"timestamp":1176989400,"date":"2007-04-19","index":8250,"close":92.99,"high":94.75,"low":92.76,"open":93.49,"volume":6192000},{"timestamp":1177075800,"date":"2007-04-20","index":8251,"close":93.29,"high":94.12,"low":93.06,"open":93.77,"volume":6035200},{"timestamp":1177335000,"date":"2007-04-23","index":8252,"close":93.64,"high":94.24,"low":93.31,"open":94.1,"volume":4900400},{"timestamp":1177421400,"date":"2007-04-24","index":8253,"close":93.67,"high":94.96,"low":93.37,"open":94.9,"volume":5754000}],"post":[{"timestamp":1177507800,"date":"2007-04-25","index":8254,"close":94.69,"high":94.75,"low":92.75,"open":94.64,"volume":7745700},{"timestamp":1177594200,"date":"2007-04-26","index":8255,"close":94.26,"high":95.58,"low":94.04,"open":94.54,"volume":4838400},{"timestamp":1177680600,"date":"2007-04-27","index":8256,"close":94.02,"high":94.35,"low":93.28,"open":94.25,"volume":3526800},{"timestamp":1177939800,"date":"2007-04-30","index":8257,"close":93,"high":94.11,"low":92.85,"open":94.02,"volume":3751400},{"timestamp":1178026200,"date":"2007-05-01","index":8258,"close":93.23,"high":93.65,"low":92.5,"open":93.15,"volume":3241600},{"timestamp":1178112600,"date":"2007-05-02","index":8259,"close":93.83,"high":94.46,"low":92.84,"open":93.08,"volume":3425000},{"timestamp":1178199000,"date":"2007-05-03","index":8260,"close":93.85,"high":94.49,"low":93.5,"open":94.08,"volume":3065900},{"timestamp":1178285400,"date":"2007-05-04","index":8261,"close":93.61,"high":94.38,"low":93.12,"open":94.35,"volume":3056000},{"timestamp":1178544600,"date":"2007-05-07","index":8262,"close":94.56,"high":95,"low":93.65,"open":93.8,"volume":4018400},{"timestamp":1178631000,"date":"2007-05-08","index":8263,"close":94.21,"high":94.41,"low":93.7,"open":94.41,"volume":4427700},{"timestamp":1178717400,"date":"2007-05-09","index":8264,"close":94.08,"high":94.27,"low":93.35,"open":93.87,"volume":3009800}]},{"date":"2007-01-31","estimated":0.98,"reported":1.29,"pre":[{"timestamp":1168957800,"date":"2007-01-16","index":8185,"close":88,"high":88.51,"low":87.3,"open":88.25,"volume":5537800},{"timestamp":1169044200,"date":"2007-01-17","index":8186,"close":88.83,"high":89.54,"low":87.22,"open":88.02,"volume":4501400},{"timestamp":1169130600,"date":"2007-01-18","index":8187,"close":88,"high":89.38,"low":87.76,"open":89.13,"volume":3348000},{"timestamp":1169217000,"date":"2007-01-19","index":8188,"close":88.63,"high":89.1,"low":87.8,"open":88.45,"volume":4368900},{"timestamp":1169476200,"date":"2007-01-22","index":8189,"close":85.6,"high":87.86,"low":84.82,"open":87.51,"volume":8426800},{"timestamp":1169562600,"date":"2007-01-23","index":8190,"close":87.36,"high":88.18,"low":85,"open":85.01,"volume":6559700},{"timestamp":1169649000,"date":"2007-01-24","index":8191,"close":87.6,"high":87.76,"low":86.52,"open":87.35,"volume":3368600},{"timestamp":1169735400,"date":"2007-01-25","index":8192,"close":86.16,"high":87.46,"low":86,"open":87.3,"volume":2850300},{"timestamp":1169821800,"date":"2007-01-26","index":8193,"close":85.43,"high":86.25,"low":84.6,"open":86,"volume":5149400},{"timestamp":1170081000,"date":"2007-01-29","index":8194,"close":85.5,"high":86,"low":85,"open":85.05,"volume":3116500},{"timestamp":1170167400,"date":"2007-01-30","index":8195,"close":86,"high":86.6,"low":85.55,"open":85.75,"volume":3151100}],"post":[{"timestamp":1170253800,"date":"2007-01-31","index":8196,"close":89.56,"high":90.34,"low":89,"open":89.3,"volume":11568600},{"timestamp":1170340200,"date":"2007-02-01","index":8197,"close":91.05,"high":92.24,"low":89.73,"open":89.95,"volume":6622200},{"timestamp":1170426600,"date":"2007-02-02","index":8198,"close":90.05,"high":91.48,"low":89.95,"open":91.05,"volume":5098100},{"timestamp":1170685800,"date":"2007-02-05","index":8199,"close":90.72,"high":91.42,"low":90.31,"open":90.45,"volume":3028600},{"timestamp":1170772200,"date":"2007-02-06","index":8200,"close":90.98,"high":91,"low":89.9,"open":91,"volume":3521700},{"timestamp":1170858600,"date":"2007-02-07","index":8201,"close":90.35,"high":91.2,"low":89.7,"open":90.59,"volume":2813600},{"timestamp":1170945000,"date":"2007-02-08","index":8202,"close":89.52,"high":90.36,"low":88.55,"open":89.64,"volume":5155600},{"timestamp":1171031400,"date":"2007-02-09","index":8203,"close":90,"high":90.3,"low":89.03,"open":89.35,"volume":4282800},{"timestamp":1171290600,"date":"2007-02-12","index":8204,"close":89.2,"high":89.89,"low":88.78,"open":89.55,"volume":3449200},{"timestamp":1171377000,"date":"2007-02-13","index":8205,"close":89.29,"high":89.37,"low":88.3,"open":89.2,"volume":3009800},{"timestamp":1171463400,"date":"2007-02-14","index":8206,"close":89.94,"high":90.17,"low":89.27,"open":89.27,"volume":3865800}]},{"date":"2006-10-25","estimated":0.63,"reported":0.89,"pre":[{"timestamp":1160487000,"date":"2006-10-10","index":8120,"close":82.13,"high":82.67,"low":81.8,"open":82.5,"volume":4005000},{"timestamp":1160573400,"date":"2006-10-11","index":8121,"close":81.64,"high":82,"low":80.89,"open":81.95,"volume":3258000},{"timestamp":1160659800,"date":"2006-10-12","index":8122,"close":83.64,"high":83.86,"low":82.1,"open":82.2,"volume":4129800},{"timestamp":1160746200,"date":"2006-10-13","index":8123,"close":82.39,"high":83.35,"low":81.82,"open":83.25,"volume":4005200},{"timestamp":1161005400,"date":"2006-10-16","index":8124,"close":82.66,"high":82.85,"low":81.81,"open":82.39,"volume":2472600},{"timestamp":1161091800,"date":"2006-10-17","index":8125,"close":82.29,"high":82.45,"low":81.5,"open":82.45,"volume":2918200},{"timestamp":1161178200,"date":"2006-10-18","index":8126,"close":82.74,"high":83.46,"low":81.95,"open":82.52,"volume":3796200},{"timestamp":1161264600,"date":"2006-10-19","index":8127,"close":82.41,"high":82.96,"low":81.77,"open":82.74,"volume":2425200},{"timestamp":1161351000,"date":"2006-10-20","index":8128,"close":81.74,"high":82.9,"low":81.7,"open":82.9,"volume":3017200},{"timestamp":1161610200,"date":"2006-10-23","index":8129,"close":82.8,"high":82.84,"low":81.5,"open":81.73,"volume":2818000},{"timestamp":1161696600,"date":"2006-10-24","index":8130,"close":83.59,"high":83.89,"low":82.72,"open":83.1,"volume":3815100}],"post":[{"timestamp":1161783000,"date":"2006-10-25","index":8131,"close":80.86,"high":82.6,"low":80.6,"open":82.6,"volume":7074000},{"timestamp":1161869400,"date":"2006-10-26","index":8132,"close":79.14,"high":80.75,"low":77.77,"open":80.75,"volume":10621400},{"timestamp":1161955800,"date":"2006-10-27","index":8133,"close":79.74,"high":80.4,"low":78.52,"open":79.17,"volume":6880400},{"timestamp":1162218600,"date":"2006-10-30","index":8134,"close":80.22,"high":81.04,"low":80.01,"open":80.25,"volume":3739800},{"timestamp":1162305000,"date":"2006-10-31","index":8135,"close":79.86,"high":80.6,"low":79.31,"open":80.6,"volume":3943800},{"timestamp":1162391400,"date":"2006-11-01","index":8136,"close":80.06,"high":80.75,"low":79.72,"open":80.01,"volume":3180100},{"timestamp":1162477800,"date":"2006-11-02","index":8137,"close":79.2,"high":80.4,"low":79.11,"open":80.06,"volume":4044600},{"timestamp":1162564200,"date":"2006-11-03","index":8138,"close":79.97,"high":80.35,"low":79.39,"open":79.47,"volume":2706700},{"timestamp":1162823400,"date":"2006-11-06","index":8139,"close":80.48,"high":80.87,"low":79.98,"open":79.98,"volume":3082600},{"timestamp":1162909800,"date":"2006-11-07","index":8140,"close":84.85,"high":84.98,"low":80.6,"open":80.73,"volume":11846400},{"timestamp":1162996200,"date":"2006-11-08","index":8141,"close":85.45,"high":85.87,"low":83.53,"open":84.25,"volume":8496700}]},{"date":"2006-07-26","estimated":-0.22,"reported":-0.21,"pre":[{"timestamp":1152624600,"date":"2006-07-11","index":8056,"close":81.63,"high":81.81,"low":78.86,"open":80.1,"volume":3821900},{"timestamp":1152711000,"date":"2006-07-12","index":8057,"close":80.92,"high":81.95,"low":80.37,"open":81.45,"volume":2659200},{"timestamp":1152797400,"date":"2006-07-13","index":8058,"close":79.59,"high":81.04,"low":79.47,"open":80.7,"volume":3609900},{"timestamp":1152883800,"date":"2006-07-14","index":8059,"close":77.25,"high":79.6,"low":76.89,"open":79.59,"volume":5436600},{"timestamp":1153143000,"date":"2006-07-17","index":8060,"close":78.95,"high":79.77,"low":77.8,"open":78.11,"volume":4515600},{"timestamp":1153229400,"date":"2006-07-18","index":8061,"close":79.17,"high":80.26,"low":77.97,"open":79.5,"volume":4306900},{"timestamp":1153315800,"date":"2006-07-19","index":8062,"close":82.29,"high":82.57,"low":78.36,"open":79.32,"volume":5065700},{"timestamp":1153402200,"date":"2006-07-20","index":8063,"close":80.69,"high":83,"low":80.62,"open":82.9,"volume":4605700},{"timestamp":1153488600,"date":"2006-07-21","index":8064,"close":79.08,"high":80.69,"low":78.56,"open":80.69,"volume":4032200},{"timestamp":1153747800,"date":"2006-07-24","index":8065,"close":81.44,"high":81.61,"low":79.43,"open":79.45,"volume":4023600},{"timestamp":1153834200,"date":"2006-07-25","index":8066,"close":83.75,"high":84.06,"low":80.7,"open":80.75,"volume":4557400}],"post":[{"timestamp":1153920600,"date":"2006-07-26","index":8067,"close":79.9,"high":82.36,"low":79.6,"open":82.18,"volume":6634600},{"timestamp":1154007000,"date":"2006-07-27","index":8068,"close":78.71,"high":80.29,"low":78.15,"open":80,"volume":5202100},{"timestamp":1154093400,"date":"2006-07-28","index":8069,"close":78.91,"high":80.1,"low":78.7,"open":79.4,"volume":4317100},{"timestamp":1154352600,"date":"2006-07-31","index":8070,"close":77.42,"high":78.52,"low":77.3,"open":78.46,"volume":5519200},{"timestamp":1154439000,"date":"2006-08-01","index":8071,"close":78.17,"high":78.28,"low":76.52,"open":77.42,"volume":4504200},{"timestamp":1154525400,"date":"2006-08-02","index":8072,"close":78.62,"high":79.65,"low":78.4,"open":78.7,"volume":3784500},{"timestamp":1154611800,"date":"2006-08-03","index":8073,"close":79.4,"high":79.89,"low":77.42,"open":77.88,"volume":3681200},{"timestamp":1154698200,"date":"2006-08-04","index":8074,"close":79.49,"high":80.7,"low":79.15,"open":80.16,"volume":3598400},{"timestamp":1154957400,"date":"2006-08-07","index":8075,"close":79.75,"high":79.95,"low":78.62,"open":79.1,"volume":3230500},{"timestamp":1155043800,"date":"2006-08-08","index":8076,"close":78.15,"high":80.83,"low":77.84,"open":79.55,"volume":5676600},{"timestamp":1155130200,"date":"2006-08-09","index":8077,"close":77.16,"high":79.02,"low":76.71,"open":78.25,"volume":4175500}]},{"date":"2006-04-26","estimated":0.76,"reported":0.88,"pre":[{"timestamp":1144675800,"date":"2006-04-10","index":7993,"close":80.79,"high":80.92,"low":79.61,"open":79.62,"volume":2808100},{"timestamp":1144762200,"date":"2006-04-11","index":7994,"close":80.57,"high":80.71,"low":79.71,"open":80.63,"volume":2748000},{"timestamp":1144848600,"date":"2006-04-12","index":7995,"close":83.21,"high":84.23,"low":81.11,"open":81.12,"volume":6518900},{"timestamp":1144935000,"date":"2006-04-13","index":7996,"close":82.93,"high":83.7,"low":82.81,"open":83.7,"volume":3230700},{"timestamp":1145280600,"date":"2006-04-17","index":7997,"close":82.35,"high":83.99,"low":81.95,"open":83.2,"volume":3318000},{"timestamp":1145367000,"date":"2006-04-18","index":7998,"close":83.3,"high":83.37,"low":81.88,"open":82.42,"volume":4339800},{"timestamp":1145453400,"date":"2006-04-19","index":7999,"close":84.96,"high":84.99,"low":83.7,"open":83.75,"volume":3359900},{"timestamp":1145539800,"date":"2006-04-20","index":8000,"close":85.5,"high":86.26,"low":84.71,"open":84.71,"volume":4445900},{"timestamp":1145626200,"date":"2006-04-21","index":8001,"close":86.46,"high":86.58,"low":85.86,"open":86.2,"volume":4202800},{"timestamp":1145885400,"date":"2006-04-24","index":8002,"close":86.1,"high":87.25,"low":86.1,"open":86.66,"volume":3623600},{"timestamp":1145971800,"date":"2006-04-25","index":8003,"close":85.11,"high":86.48,"low":84.9,"open":86.35,"volume":4649400}],"post":[{"timestamp":1146058200,"date":"2006-04-26","index":8004,"close":84.91,"high":86.1,"low":83.2,"open":84.16,"volume":6190800},{"timestamp":1146144600,"date":"2006-04-27","index":8005,"close":84.1,"high":84.7,"low":83.1,"open":84.54,"volume":3906500},{"timestamp":1146231000,"date":"2006-04-28","index":8006,"close":83.45,"high":84.66,"low":83.01,"open":84.28,"volume":3863800},{"timestamp":1146490200,"date":"2006-05-01","index":8007,"close":83.86,"high":84.12,"low":82.82,"open":83.45,"volume":3928200},{"timestamp":1146576600,"date":"2006-05-02","index":8008,"close":85.33,"high":85.82,"low":83.86,"open":84.26,"volume":3012300},{"timestamp":1146663000,"date":"2006-05-03","index":8009,"close":85.87,"high":86.03,"low":85.22,"open":85.4,"volume":3040800},{"timestamp":1146749400,"date":"2006-05-04","index":8010,"close":86.64,"high":87.15,"low":85.81,"open":85.89,"volume":3319700},{"timestamp":1146835800,"date":"2006-05-05","index":8011,"close":88.47,"high":88.55,"low":87.3,"open":87.47,"volume":3349100},{"timestamp":1147095000,"date":"2006-05-08","index":8012,"close":87.59,"high":89.3,"low":87.36,"open":88.48,"volume":3334800},{"timestamp":1147181400,"date":"2006-05-09","index":8013,"close":87.99,"high":88,"low":87.1,"open":87.61,"volume":2231900},{"timestamp":1147267800,"date":"2006-05-10","index":8014,"close":88.94,"high":89.58,"low":87.65,"open":88,"volume":3781600}]},{"date":"2006-02-01","estimated":0.44,"reported":0.58,"pre":[{"timestamp":1137508200,"date":"2006-01-17","index":7935,"close":68.69,"high":69.4,"low":68.66,"open":69.07,"volume":2712900},{"timestamp":1137594600,"date":"2006-01-18","index":7936,"close":68.33,"high":68.92,"low":68.05,"open":68.55,"volume":2650700},{"timestamp":1137681000,"date":"2006-01-19","index":7937,"close":68.17,"high":68.49,"low":67.72,"open":68.16,"volume":2642700},{"timestamp":1137767400,"date":"2006-01-20","index":7938,"close":66.5,"high":68.16,"low":66.49,"open":68.1,"volume":6433800},{"timestamp":1138026600,"date":"2006-01-23","index":7939,"close":67.02,"high":67.34,"low":65.9,"open":65.9,"volume":4067400},{"timestamp":1138113000,"date":"2006-01-24","index":7940,"close":67.66,"high":67.88,"low":67.13,"open":67.41,"volume":3581900},{"timestamp":1138199400,"date":"2006-01-25","index":7941,"close":66.91,"high":67.91,"low":66.91,"open":67.71,"volume":3722700},{"timestamp":1138285800,"date":"2006-01-26","index":7942,"close":68.72,"high":68.75,"low":67.32,"open":67.44,"volume":4768300},{"timestamp":1138372200,"date":"2006-01-27","index":7943,"close":68.56,"high":69.25,"low":67.99,"open":68.39,"volume":3954700},{"timestamp":1138631400,"date":"2006-01-30","index":7944,"close":69.03,"high":69.05,"low":68.2,"open":68.52,"volume":2048100},{"timestamp":1138717800,"date":"2006-01-31","index":7945,"close":68.31,"high":69.05,"low":68.31,"open":69,"volume":4090500}],"post":[{"timestamp":1138804200,"date":"2006-02-01","index":7946,"close":71.62,"high":72.17,"low":70,"open":70,"volume":11806000},{"timestamp":1138890600,"date":"2006-02-02","index":7947,"close":71.7,"high":72.3,"low":71.3,"open":71.35,"volume":6602900},{"timestamp":1138977000,"date":"2006-02-03","index":7948,"close":70.87,"high":72.09,"low":70.86,"open":71.7,"volume":3786800},{"timestamp":1139236200,"date":"2006-02-06","index":7949,"close":71.14,"high":71.64,"low":70.3,"open":70.65,"volume":3162900},{"timestamp":1139322600,"date":"2006-02-07","index":7950,"close":71.55,"high":72.05,"low":71.16,"open":71.3,"volume":4246300},{"timestamp":1139409000,"date":"2006-02-08","index":7951,"close":71.76,"high":71.93,"low":71,"open":71.25,"volume":2890800},{"timestamp":1139495400,"date":"2006-02-09","index":7952,"close":72.01,"high":72.76,"low":71.37,"open":71.77,"volume":4149200},{"timestamp":1139581800,"date":"2006-02-10","index":7953,"close":72.53,"high":72.7,"low":72.03,"open":72.1,"volume":2813100},{"timestamp":1139841000,"date":"2006-02-13","index":7954,"close":72.11,"high":72.64,"low":71.82,"open":71.95,"volume":3294600},{"timestamp":1139927400,"date":"2006-02-14","index":7955,"close":72.71,"high":72.86,"low":71.93,"open":72.35,"volume":4160300},{"timestamp":1140013800,"date":"2006-02-15","index":7956,"close":72.45,"high":72.74,"low":72.05,"open":72.37,"volume":2797800}]},{"date":"2005-10-26","estimated":0.8,"reported":1.26,"pre":[{"timestamp":1129037400,"date":"2005-10-11","index":7869,"close":66.7,"high":67.79,"low":66.56,"open":67.55,"volume":3213500},{"timestamp":1129123800,"date":"2005-10-12","index":7870,"close":67.65,"high":67.9,"low":66.7,"open":66.8,"volume":4424500},{"timestamp":1129210200,"date":"2005-10-13","index":7871,"close":66.49,"high":67.62,"low":66.24,"open":67.27,"volume":4219300},{"timestamp":1129296600,"date":"2005-10-14","index":7872,"close":67.5,"high":67.78,"low":66.6,"open":66.61,"volume":4260700},{"timestamp":1129555800,"date":"2005-10-17","index":7873,"close":67.24,"high":67.45,"low":66.46,"open":67.15,"volume":4333800},{"timestamp":1129642200,"date":"2005-10-18","index":7874,"close":67.12,"high":67.34,"low":66.55,"open":67.11,"volume":4779400},{"timestamp":1129728600,"date":"2005-10-19","index":7875,"close":68.37,"high":68.4,"low":66.82,"open":66.87,"volume":4449300},{"timestamp":1129815000,"date":"2005-10-20","index":7876,"close":67.3,"high":68.98,"low":67.19,"open":68.5,"volume":4343600},{"timestamp":1129901400,"date":"2005-10-21","index":7877,"close":66.02,"high":67.55,"low":65.83,"open":67.28,"volume":7277400},{"timestamp":1130160600,"date":"2005-10-24","index":7878,"close":67.32,"high":67.78,"low":66.25,"open":66.5,"volume":4353200},{"timestamp":1130247000,"date":"2005-10-25","index":7879,"close":66.97,"high":67.35,"low":66.51,"open":67.35,"volume":2899300}],"post":[{"timestamp":1130333400,"date":"2005-10-26","index":7880,"close":65.1,"high":66.2,"low":64.22,"open":65.4,"volume":10236200},{"timestamp":1130419800,"date":"2005-10-27","index":7881,"close":64.05,"high":65.11,"low":63.95,"open":65.1,"volume":5328000},{"timestamp":1130506200,"date":"2005-10-28","index":7882,"close":65.64,"high":65.75,"low":63.7,"open":64.25,"volume":5222300},{"timestamp":1130769000,"date":"2005-10-31","index":7883,"close":64.64,"high":66.58,"low":64.6,"open":65.8,"volume":6685200},{"timestamp":1130855400,"date":"2005-11-01","index":7884,"close":65.05,"high":65.7,"low":64.68,"open":65,"volume":5642600},{"timestamp":1130941800,"date":"2005-11-02","index":7885,"close":64.7,"high":64.95,"low":64.2,"open":64.72,"volume":5864600},{"timestamp":1131028200,"date":"2005-11-03","index":7886,"close":65.5,"high":65.6,"low":64.4,"open":64.4,"volume":5364800},{"timestamp":1131114600,"date":"2005-11-04","index":7887,"close":65.28,"high":65.71,"low":65.02,"open":65.2,"volume":3560300},{"timestamp":1131373800,"date":"2005-11-07","index":7888,"close":65.69,"high":65.71,"low":65.3,"open":65.48,"volume":2994000},{"timestamp":1131460200,"date":"2005-11-08","index":7889,"close":65.01,"high":65.15,"low":64.52,"open":65.05,"volume":2808800},{"timestamp":1131546600,"date":"2005-11-09","index":7890,"close":64.71,"high":65.32,"low":64.56,"open":65.1,"volume":3530500}]},{"date":"2005-07-27","estimated":0.61,"reported":0.7,"pre":[{"timestamp":1121175000,"date":"2005-07-12","index":7805,"close":64.3,"high":64.97,"low":64.15,"open":64.96,"volume":2920800},{"timestamp":1121261400,"date":"2005-07-13","index":7806,"close":64.58,"high":64.89,"low":64.2,"open":64.3,"volume":3112700},{"timestamp":1121347800,"date":"2005-07-14","index":7807,"close":64.58,"high":65.23,"low":64.37,"open":64.95,"volume":2257000},{"timestamp":1121434200,"date":"2005-07-15","index":7808,"close":64.75,"high":64.88,"low":64.23,"open":64.58,"volume":2023300},{"timestamp":1121693400,"date":"2005-07-18","index":7809,"close":64.74,"high":64.86,"low":64.25,"open":64.75,"volume":1902500},{"timestamp":1121779800,"date":"2005-07-19","index":7810,"close":64.89,"high":65.5,"low":64.63,"open":65,"volume":2226400},{"timestamp":1121866200,"date":"2005-07-20","index":7811,"close":66.08,"high":66.28,"low":64.63,"open":64.89,"volume":2610000},{"timestamp":1121952600,"date":"2005-07-21","index":7812,"close":65.71,"high":66.31,"low":65.69,"open":66.18,"volume":4864100},{"timestamp":1122039000,"date":"2005-07-22","index":7813,"close":66.2,"high":66.29,"low":65.26,"open":65.4,"volume":2629100},{"timestamp":1122298200,"date":"2005-07-25","index":7814,"close":66.05,"high":66.79,"low":65.98,"open":66,"volume":2962700},{"timestamp":1122384600,"date":"2005-07-26","index":7815,"close":66.35,"high":67.12,"low":66.13,"open":66.61,"volume":4117700}],"post":[{"timestamp":1122471000,"date":"2005-07-27","index":7816,"close":66.7,"high":67.95,"low":66.57,"open":67.7,"volume":5188800},{"timestamp":1122557400,"date":"2005-07-28","index":7817,"close":66,"high":66.77,"low":65.6,"open":66.71,"volume":4947300},{"timestamp":1122643800,"date":"2005-07-29","index":7818,"close":66.01,"high":66.82,"low":66.01,"open":66.21,"volume":3560000},{"timestamp":1122903000,"date":"2005-08-01","index":7819,"close":65.75,"high":66.49,"low":65.64,"open":66.3,"volume":2367900},{"timestamp":1122989400,"date":"2005-08-02","index":7820,"close":66.33,"high":66.4,"low":65.69,"open":65.75,"volume":2318300},{"timestamp":1123075800,"date":"2005-08-03","index":7821,"close":66.65,"high":66.68,"low":65.85,"open":65.98,"volume":2238100},{"timestamp":1123162200,"date":"2005-08-04","index":7822,"close":66.27,"high":66.77,"low":66.01,"open":66.64,"volume":2651100},{"timestamp":1123248600,"date":"2005-08-05","index":7823,"close":66.19,"high":66.52,"low":66.01,"open":66.13,"volume":2142300},{"timestamp":1123507800,"date":"2005-08-08","index":7824,"close":65.99,"high":66.5,"low":65.64,"open":66.3,"volume":2242400},{"timestamp":1123594200,"date":"2005-08-09","index":7825,"close":67.13,"high":67.49,"low":65.97,"open":66.3,"volume":3282400},{"timestamp":1123680600,"date":"2005-08-10","index":7826,"close":65.96,"high":67.32,"low":65.6,"open":67.16,"volume":3096800}]},{"date":"2005-04-27","estimated":0.55,"reported":0.66,"pre":[{"timestamp":1113312600,"date":"2005-04-12","index":7742,"close":58.45,"high":59.55,"low":57.75,"open":59.4,"volume":6787500},{"timestamp":1113399000,"date":"2005-04-13","index":7743,"close":58.67,"high":59.05,"low":58.45,"open":58.65,"volume":3825800},{"timestamp":1113485400,"date":"2005-04-14","index":7744,"close":58.16,"high":59.32,"low":58.13,"open":59.05,"volume":3730000},{"timestamp":1113571800,"date":"2005-04-15","index":7745,"close":57,"high":58.49,"low":57,"open":58.05,"volume":3339600},{"timestamp":1113831000,"date":"2005-04-18","index":7746,"close":56.92,"high":57.32,"low":56.22,"open":56.65,"volume":3497700},{"timestamp":1113917400,"date":"2005-04-19","index":7747,"close":58.09,"high":58.36,"low":56.62,"open":56.93,"volume":3570000},{"timestamp":1114003800,"date":"2005-04-20","index":7748,"close":57.23,"high":58.37,"low":57.23,"open":58.1,"volume":3940900},{"timestamp":1114090200,"date":"2005-04-21","index":7749,"close":59.08,"high":59.08,"low":57.72,"open":57.85,"volume":3354900},{"timestamp":1114176600,"date":"2005-04-22","index":7750,"close":57.88,"high":58.84,"low":57.24,"open":58.55,"volume":3050700},{"timestamp":1114435800,"date":"2005-04-25","index":7751,"close":59.58,"high":59.76,"low":58.8,"open":58.8,"volume":3492300},{"timestamp":1114522200,"date":"2005-04-26","index":7752,"close":59,"high":60,"low":58.15,"open":59.85,"volume":5073300}],"post":[{"timestamp":1114608600,"date":"2005-04-27","index":7753,"close":59.66,"high":60.1,"low":58.25,"open":58.49,"volume":7408000},{"timestamp":1114695000,"date":"2005-04-28","index":7754,"close":58.72,"high":60,"low":58.61,"open":60,"volume":4778800},{"timestamp":1114781400,"date":"2005-04-29","index":7755,"close":59.52,"high":59.6,"low":58.26,"open":59.03,"volume":3698600},{"timestamp":1115040600,"date":"2005-05-02","index":7756,"close":59.38,"high":59.88,"low":58.9,"open":59.52,"volume":4266800},{"timestamp":1115127000,"date":"2005-05-03","index":7757,"close":59.87,"high":60.4,"low":59.23,"open":59.65,"volume":4469400},{"timestamp":1115213400,"date":"2005-05-04","index":7758,"close":60.28,"high":60.48,"low":59.64,"open":59.75,"volume":3287500},{"timestamp":1115299800,"date":"2005-05-05","index":7759,"close":59.74,"high":60.38,"low":59.59,"open":60.1,"volume":3144000},{"timestamp":1115386200,"date":"2005-05-06","index":7760,"close":61.01,"high":61.25,"low":60.13,"open":60.18,"volume":3279200},{"timestamp":1115645400,"date":"2005-05-09","index":7761,"close":60.56,"high":60.96,"low":60.16,"open":60.75,"volume":3871300},{"timestamp":1115731800,"date":"2005-05-10","index":7762,"close":61.04,"high":62.5,"low":60.5,"open":60.56,"volume":9135400},{"timestamp":1115818200,"date":"2005-05-11","index":7763,"close":60.4,"high":61.38,"low":59.51,"open":61.05,"volume":5590900}]},{"date":"2005-02-02","estimated":0.05,"reported":0.23,"pre":[{"timestamp":1106058600,"date":"2005-01-18","index":7684,"close":51.88,"high":51.97,"low":50.45,"open":50.5,"volume":3537400},{"timestamp":1106145000,"date":"2005-01-19","index":7685,"close":51.41,"high":51.86,"low":51.31,"open":51.6,"volume":2723200},{"timestamp":1106231400,"date":"2005-01-20","index":7686,"close":50.9,"high":51.51,"low":50.88,"open":51.1,"volume":2457500},{"timestamp":1106317800,"date":"2005-01-21","index":7687,"close":50.07,"high":50.98,"low":50.01,"open":50.65,"volume":2593000},{"timestamp":1106577000,"date":"2005-01-24","index":7688,"close":49.64,"high":50.6,"low":49.52,"open":50.33,"volume":3019300},{"timestamp":1106663400,"date":"2005-01-25","index":7689,"close":49.84,"high":50.21,"low":49.52,"open":50.15,"volume":2954600},{"timestamp":1106749800,"date":"2005-01-26","index":7690,"close":49.86,"high":50.34,"low":49.52,"open":49.56,"volume":3530800},{"timestamp":1106836200,"date":"2005-01-27","index":7691,"close":50.97,"high":51,"low":49.54,"open":49.54,"volume":4708800},{"timestamp":1106922600,"date":"2005-01-28","index":7692,"close":49.92,"high":50.98,"low":49.54,"open":50.97,"volume":3717100},{"timestamp":1107181800,"date":"2005-01-31","index":7693,"close":50.6,"high":50.63,"low":50.07,"open":50.25,"volume":3894400},{"timestamp":1107268200,"date":"2005-02-01","index":7694,"close":51.04,"high":51.18,"low":50.22,"open":50.6,"volume":2684700}],"post":[{"timestamp":1107354600,"date":"2005-02-02","index":7695,"close":52.23,"high":52.89,"low":51.42,"open":52.2,"volume":6095300},{"timestamp":1107441000,"date":"2005-02-03","index":7696,"close":52,"high":52.95,"low":51.94,"open":52.95,"volume":4199200},{"timestamp":1107527400,"date":"2005-02-04","index":7697,"close":52.58,"high":52.9,"low":51.9,"open":51.95,"volume":3324900},{"timestamp":1107786600,"date":"2005-02-07","index":7698,"close":52.5,"high":52.69,"low":52.3,"open":52.42,"volume":3731200},{"timestamp":1107873000,"date":"2005-02-08","index":7699,"close":53.5,"high":53.62,"low":52.39,"open":52.65,"volume":6070700},{"timestamp":1107959400,"date":"2005-02-09","index":7700,"close":54.12,"high":54.16,"low":53.36,"open":53.5,"volume":4835300},{"timestamp":1108045800,"date":"2005-02-10","index":7701,"close":53.86,"high":54.43,"low":53.63,"open":54.12,"volume":3634700},{"timestamp":1108132200,"date":"2005-02-11","index":7702,"close":54.14,"high":54.3,"low":53.35,"open":53.75,"volume":2204300},{"timestamp":1108391400,"date":"2005-02-14","index":7703,"close":54.04,"high":54.33,"low":53.72,"open":54.01,"volume":2882800},{"timestamp":1108477800,"date":"2005-02-15","index":7704,"close":54.43,"high":54.82,"low":54.01,"open":54.25,"volume":3302200},{"timestamp":1108564200,"date":"2005-02-16","index":7705,"close":53.92,"high":54.29,"low":53.8,"open":54.15,"volume":2767500}]},{"date":"2004-10-27","estimated":0.4,"reported":0.56,"pre":[{"timestamp":1097587800,"date":"2004-10-12","index":7617,"close":50.4,"high":50.56,"low":49.81,"open":50.27,"volume":2509300},{"timestamp":1097674200,"date":"2004-10-13","index":7618,"close":50.23,"high":51.09,"low":49.92,"open":50.71,"volume":2272300},{"timestamp":1097760600,"date":"2004-10-14","index":7619,"close":50.25,"high":51,"low":50.15,"open":50.15,"volume":3048600},{"timestamp":1097847000,"date":"2004-10-15","index":7620,"close":50.19,"high":51.28,"low":50.18,"open":50.5,"volume":3467700},{"timestamp":1098106200,"date":"2004-10-18","index":7621,"close":49.59,"high":49.83,"low":49.25,"open":49.55,"volume":3079100},{"timestamp":1098192600,"date":"2004-10-19","index":7622,"close":49.21,"high":50,"low":48.85,"open":49.1,"volume":3186000},{"timestamp":1098279000,"date":"2004-10-20","index":7623,"close":48.96,"high":49.55,"low":48.3,"open":49.3,"volume":3242100},{"timestamp":1098365400,"date":"2004-10-21","index":7624,"close":49.56,"high":49.98,"low":48.81,"open":48.95,"volume":3704100},{"timestamp":1098451800,"date":"2004-10-22","index":7625,"close":49.51,"high":50.1,"low":49.07,"open":49.5,"volume":2456400},{"timestamp":1098711000,"date":"2004-10-25","index":7626,"close":49,"high":49.32,"low":48.1,"open":49.05,"volume":4022100},{"timestamp":1098797400,"date":"2004-10-26","index":7627,"close":49.98,"high":50.17,"low":48.65,"open":48.82,"volume":3880000}],"post":[{"timestamp":1098883800,"date":"2004-10-27","index":7628,"close":50.1,"high":51.25,"low":49.8,"open":51,"volume":5435700},{"timestamp":1098970200,"date":"2004-10-28","index":7629,"close":49.87,"high":50.45,"low":49.54,"open":50.11,"volume":4138500},{"timestamp":1099056600,"date":"2004-10-29","index":7630,"close":49.9,"high":50.22,"low":49.8,"open":49.97,"volume":2720200},{"timestamp":1099319400,"date":"2004-11-01","index":7631,"close":49.95,"high":50.17,"low":49.65,"open":50.1,"volume":2526500},{"timestamp":1099405800,"date":"2004-11-02","index":7632,"close":49.88,"high":50.54,"low":49.66,"open":50.05,"volume":2806900},{"timestamp":1099492200,"date":"2004-11-03","index":7633,"close":51.15,"high":52.1,"low":50.94,"open":51,"volume":5451100},{"timestamp":1099578600,"date":"2004-11-04","index":7634,"close":50.59,"high":50.92,"low":50.17,"open":50.85,"volume":4875700},{"timestamp":1099665000,"date":"2004-11-05","index":7635,"close":51.15,"high":51.37,"low":50.41,"open":50.8,"volume":4379900},{"timestamp":1099924200,"date":"2004-11-08","index":7636,"close":52.07,"high":52.48,"low":51.06,"open":51.15,"volume":4025700},{"timestamp":1100010600,"date":"2004-11-09","index":7637,"close":52.51,"high":52.89,"low":51.6,"open":51.85,"volume":4092700},{"timestamp":1100097000,"date":"2004-11-10","index":7638,"close":53.4,"high":53.45,"low":52.74,"open":52.82,"volume":4082800}]},{"date":"2004-07-28","estimated":0.47,"reported":0.75,"pre":[{"timestamp":1089725400,"date":"2004-07-13","index":7553,"close":50.26,"high":50.37,"low":49.92,"open":50.2,"volume":2052000},{"timestamp":1089811800,"date":"2004-07-14","index":7554,"close":49.32,"high":50.65,"low":49.15,"open":50.26,"volume":2811600},{"timestamp":1089898200,"date":"2004-07-15","index":7555,"close":49.14,"high":49.47,"low":48.34,"open":49.1,"volume":3533600},{"timestamp":1089984600,"date":"2004-07-16","index":7556,"close":49.13,"high":49.61,"low":49,"open":49.6,"volume":2191100},{"timestamp":1090243800,"date":"2004-07-19","index":7557,"close":48.67,"high":49.53,"low":48.48,"open":49.35,"volume":2645900},{"timestamp":1090330200,"date":"2004-07-20","index":7558,"close":48.76,"high":48.86,"low":48.31,"open":48.68,"volume":2419800},{"timestamp":1090416600,"date":"2004-07-21","index":7559,"close":47.72,"high":49.09,"low":47.72,"open":48.7,"volume":3197200},{"timestamp":1090503000,"date":"2004-07-22","index":7560,"close":47.3,"high":48.03,"low":46.4,"open":47.72,"volume":6510000},{"timestamp":1090589400,"date":"2004-07-23","index":7561,"close":47.06,"high":47.38,"low":46.61,"open":47.31,"volume":2905500},{"timestamp":1090848600,"date":"2004-07-26","index":7562,"close":47,"high":47.42,"low":46.89,"open":47.1,"volume":2238500},{"timestamp":1090935000,"date":"2004-07-27","index":7563,"close":48.22,"high":48.35,"low":47.11,"open":47.35,"volume":2979300}],"post":[{"timestamp":1091021400,"date":"2004-07-28","index":7564,"close":49.01,"high":49.77,"low":48.51,"open":48.74,"volume":4192600},{"timestamp":1091107800,"date":"2004-07-29","index":7565,"close":49.68,"high":49.95,"low":49.21,"open":49.4,"volume":2885700},{"timestamp":1091194200,"date":"2004-07-30","index":7566,"close":50.75,"high":51.25,"low":49.74,"open":49.9,"volume":4844300},{"timestamp":1091453400,"date":"2004-08-02","index":7567,"close":50.91,"high":51.05,"low":50.16,"open":50.2,"volume":2417200},{"timestamp":1091539800,"date":"2004-08-03","index":7568,"close":50.76,"high":51.46,"low":50.61,"open":50.94,"volume":3477700},{"timestamp":1091626200,"date":"2004-08-04","index":7569,"close":51,"high":51.05,"low":50.3,"open":50.6,"volume":3574400},{"timestamp":1091712600,"date":"2004-08-05","index":7570,"close":50.01,"high":51.18,"low":50,"open":51,"volume":2862300},{"timestamp":1091799000,"date":"2004-08-06","index":7571,"close":48.33,"high":49.97,"low":48.27,"open":49.97,"volume":3667000},{"timestamp":1092058200,"date":"2004-08-09","index":7572,"close":48.76,"high":48.94,"low":48.46,"open":48.8,"volume":2382900},{"timestamp":1092144600,"date":"2004-08-10","index":7573,"close":49.61,"high":49.61,"low":48.51,"open":48.51,"volume":3542600},{"timestamp":1092231000,"date":"2004-08-11","index":7574,"close":49.68,"high":49.79,"low":48.53,"open":49.25,"volume":2992200}]},{"date":"2004-04-28","estimated":0.44,"reported":0.77,"pre":[{"timestamp":1081863000,"date":"2004-04-13","index":7491,"close":41.78,"high":42.6,"low":41.68,"open":42.17,"volume":2586000},{"timestamp":1081949400,"date":"2004-04-14","index":7492,"close":41.57,"high":41.9,"low":41.42,"open":41.73,"volume":1666800},{"timestamp":1082035800,"date":"2004-04-15","index":7493,"close":41.53,"high":42.03,"low":41.11,"open":41.85,"volume":1516200},{"timestamp":1082122200,"date":"2004-04-16","index":7494,"close":41.5,"high":42.24,"low":41.4,"open":42.03,"volume":2625100},{"timestamp":1082381400,"date":"2004-04-19","index":7495,"close":41.49,"high":41.71,"low":41.39,"open":41.63,"volume":1312800},{"timestamp":1082467800,"date":"2004-04-20","index":7496,"close":40.55,"high":41.7,"low":40.55,"open":41.47,"volume":2292100},{"timestamp":1082554200,"date":"2004-04-21","index":7497,"close":40.85,"high":41.22,"low":40.31,"open":40.49,"volume":2137500},{"timestamp":1082640600,"date":"2004-04-22","index":7498,"close":42.27,"high":42.63,"low":41.35,"open":41.7,"volume":3583200},{"timestamp":1082727000,"date":"2004-04-23","index":7499,"close":42.45,"high":42.75,"low":41.87,"open":42.16,"volume":2225600},{"timestamp":1082986200,"date":"2004-04-26","index":7500,"close":43.24,"high":43.5,"low":42.93,"open":43.15,"volume":3311100},{"timestamp":1083072600,"date":"2004-04-27","index":7501,"close":43.55,"high":44,"low":43.24,"open":43.24,"volume":2892200}],"post":[{"timestamp":1083159000,"date":"2004-04-28","index":7502,"close":44.03,"high":44.9,"low":43.55,"open":44.05,"volume":6048100},{"timestamp":1083245400,"date":"2004-04-29","index":7503,"close":43.25,"high":44.15,"low":43.07,"open":44.03,"volume":2485400},{"timestamp":1083331800,"date":"2004-04-30","index":7504,"close":42.69,"high":43.28,"low":42.6,"open":43.25,"volume":2675700},{"timestamp":1083591000,"date":"2004-05-03","index":7505,"close":43.58,"high":44,"low":43.2,"open":43.25,"volume":2806900},{"timestamp":1083677400,"date":"2004-05-04","index":7506,"close":43.28,"high":43.66,"low":43.01,"open":43.58,"volume":3223200},{"timestamp":1083763800,"date":"2004-05-05","index":7507,"close":43.76,"high":44.09,"low":43,"open":43.13,"volume":2519100},{"timestamp":1083850200,"date":"2004-05-06","index":7508,"close":43.93,"high":44.3,"low":43.5,"open":43.68,"volume":3401400},{"timestamp":1083936600,"date":"2004-05-07","index":7509,"close":43.4,"high":44.05,"low":43.31,"open":43.6,"volume":2263900},{"timestamp":1084195800,"date":"2004-05-10","index":7510,"close":42.59,"high":43.28,"low":42.29,"open":43,"volume":3666900},{"timestamp":1084282200,"date":"2004-05-11","index":7511,"close":43.18,"high":43.36,"low":42.41,"open":42.5,"volume":3322000},{"timestamp":1084368600,"date":"2004-05-12","index":7512,"close":43.58,"high":43.58,"low":42.7,"open":43.2,"volume":2763300}]},{"date":"2004-01-29","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1074004200,"date":"2004-01-13","index":7429,"close":42.24,"high":42.47,"low":41.6,"open":42.3,"volume":2383600},{"timestamp":1074090600,"date":"2004-01-14","index":7430,"close":43.11,"high":43.3,"low":42.56,"open":42.6,"volume":2968000},{"timestamp":1074177000,"date":"2004-01-15","index":7431,"close":43.04,"high":43.4,"low":42.71,"open":43.2,"volume":2353500},{"timestamp":1074263400,"date":"2004-01-16","index":7432,"close":44.01,"high":44.01,"low":43.06,"open":43.45,"volume":2644100},{"timestamp":1074609000,"date":"2004-01-20","index":7433,"close":43.18,"high":44.71,"low":42.98,"open":44.55,"volume":5003600},{"timestamp":1074695400,"date":"2004-01-21","index":7434,"close":43.6,"high":43.82,"low":42.9,"open":43.23,"volume":3585400},{"timestamp":1074781800,"date":"2004-01-22","index":7435,"close":42.9,"high":43.63,"low":42.88,"open":43.4,"volume":2591800},{"timestamp":1074868200,"date":"2004-01-23","index":7436,"close":41.85,"high":43.08,"low":41.64,"open":42.85,"volume":4071200},{"timestamp":1075127400,"date":"2004-01-26","index":7437,"close":42.44,"high":42.54,"low":41.65,"open":41.85,"volume":2867500},{"timestamp":1075213800,"date":"2004-01-27","index":7438,"close":41.94,"high":42.6,"low":41.65,"open":42.3,"volume":2111800},{"timestamp":1075300200,"date":"2004-01-28","index":7439,"close":41.54,"high":42.6,"low":41.5,"open":41.95,"volume":3394700}],"post":[{"timestamp":1075386600,"date":"2004-01-29","index":7440,"close":42.3,"high":42.68,"low":42,"open":42.5,"volume":3339600},{"timestamp":1075473000,"date":"2004-01-30","index":7441,"close":41.75,"high":42.15,"low":41.52,"open":42,"volume":2648800},{"timestamp":1075732200,"date":"2004-02-02","index":7442,"close":42.54,"high":43.09,"low":41.6,"open":41.67,"volume":3297800},{"timestamp":1075818600,"date":"2004-02-03","index":7443,"close":43.1,"high":43.48,"low":42.21,"open":42.54,"volume":3800700},{"timestamp":1075905000,"date":"2004-02-04","index":7444,"close":43.56,"high":44.25,"low":43.05,"open":43.1,"volume":5417700},{"timestamp":1075991400,"date":"2004-02-05","index":7445,"close":44.36,"high":44.45,"low":43.58,"open":43.63,"volume":3405300},{"timestamp":1076077800,"date":"2004-02-06","index":7446,"close":44.35,"high":45.02,"low":43.99,"open":44.36,"volume":4877300},{"timestamp":1076337000,"date":"2004-02-09","index":7447,"close":43.96,"high":44.35,"low":43.72,"open":44.2,"volume":3042800},{"timestamp":1076423400,"date":"2004-02-10","index":7448,"close":43.77,"high":43.9,"low":43.5,"open":43.82,"volume":2803500},{"timestamp":1076509800,"date":"2004-02-11","index":7449,"close":44.49,"high":44.61,"low":43.32,"open":43.6,"volume":3146000},{"timestamp":1076596200,"date":"2004-02-12","index":7450,"close":44.37,"high":44.48,"low":44.02,"open":44.3,"volume":1798300}]},{"date":"2003-10-29","estimated":0.25,"reported":0.32,"pre":[{"timestamp":1066138200,"date":"2003-10-14","index":7367,"close":37.15,"high":37.23,"low":36.82,"open":37,"volume":2873800},{"timestamp":1066224600,"date":"2003-10-15","index":7368,"close":37,"high":37.09,"low":36.61,"open":36.92,"volume":2814800},{"timestamp":1066311000,"date":"2003-10-16","index":7369,"close":37.45,"high":37.68,"low":36.71,"open":36.8,"volume":2848300},{"timestamp":1066397400,"date":"2003-10-17","index":7370,"close":37.24,"high":37.75,"low":37.19,"open":37.5,"volume":2148500},{"timestamp":1066656600,"date":"2003-10-20","index":7371,"close":37.27,"high":37.61,"low":36.92,"open":37.05,"volume":1907700},{"timestamp":1066743000,"date":"2003-10-21","index":7372,"close":36.6,"high":37.25,"low":36.32,"open":37.25,"volume":2314200},{"timestamp":1066829400,"date":"2003-10-22","index":7373,"close":36.16,"high":36.39,"low":35.95,"open":36.2,"volume":2131400},{"timestamp":1066915800,"date":"2003-10-23","index":7374,"close":35.94,"high":36.16,"low":35.52,"open":36.16,"volume":2305800},{"timestamp":1067002200,"date":"2003-10-24","index":7375,"close":36.28,"high":36.28,"low":35.45,"open":35.45,"volume":2004400},{"timestamp":1067265000,"date":"2003-10-27","index":7376,"close":36.04,"high":36.49,"low":35.92,"open":36.27,"volume":1524900},{"timestamp":1067351400,"date":"2003-10-28","index":7377,"close":36.04,"high":36.38,"low":35.31,"open":36.05,"volume":3785900}],"post":[{"timestamp":1067437800,"date":"2003-10-29","index":7378,"close":38.5,"high":38.9,"low":37.1,"open":37.25,"volume":8121500},{"timestamp":1067524200,"date":"2003-10-30","index":7379,"close":38.77,"high":39.21,"low":38.68,"open":39,"volume":5708600},{"timestamp":1067610600,"date":"2003-10-31","index":7380,"close":38.49,"high":39,"low":38.11,"open":38.9,"volume":3036000},{"timestamp":1067869800,"date":"2003-11-03","index":7381,"close":38.91,"high":39.25,"low":38.54,"open":38.54,"volume":2627100},{"timestamp":1067956200,"date":"2003-11-04","index":7382,"close":38.73,"high":39.06,"low":38.51,"open":38.67,"volume":2155300},{"timestamp":1068042600,"date":"2003-11-05","index":7383,"close":38.6,"high":39,"low":38.31,"open":38.95,"volume":2642100},{"timestamp":1068129000,"date":"2003-11-06","index":7384,"close":38.89,"high":39.05,"low":38.36,"open":38.36,"volume":2929000},{"timestamp":1068215400,"date":"2003-11-07","index":7385,"close":38.9,"high":39.23,"low":38.71,"open":39.2,"volume":2592000},{"timestamp":1068474600,"date":"2003-11-10","index":7386,"close":38.83,"high":39,"low":38.39,"open":39,"volume":2263500},{"timestamp":1068561000,"date":"2003-11-11","index":7387,"close":38.32,"high":38.79,"low":38.06,"open":38.6,"volume":2376000},{"timestamp":1068647400,"date":"2003-11-12","index":7388,"close":39.07,"high":39.29,"low":38.1,"open":38.14,"volume":2911600}]},{"date":"2003-07-23","estimated":-0.43,"reported":-0.24,"pre":[{"timestamp":1057671000,"date":"2003-07-08","index":7298,"close":34.99,"high":35.2,"low":34.38,"open":35.12,"volume":3123500},{"timestamp":1057757400,"date":"2003-07-09","index":7299,"close":35.23,"high":35.55,"low":34.63,"open":35,"volume":3452000},{"timestamp":1057843800,"date":"2003-07-10","index":7300,"close":34.69,"high":35.15,"low":34.51,"open":34.83,"volume":2102900},{"timestamp":1057930200,"date":"2003-07-11","index":7301,"close":35.18,"high":35.18,"low":34.66,"open":34.72,"volume":2088700},{"timestamp":1058189400,"date":"2003-07-14","index":7302,"close":34.58,"high":35.43,"low":34.5,"open":35.4,"volume":4114700},{"timestamp":1058275800,"date":"2003-07-15","index":7303,"close":33.44,"high":34.05,"low":33,"open":33.45,"volume":9281500},{"timestamp":1058362200,"date":"2003-07-16","index":7304,"close":33.39,"high":33.95,"low":33.07,"open":33.4,"volume":3692800},{"timestamp":1058448600,"date":"2003-07-17","index":7305,"close":33.17,"high":33.56,"low":32.12,"open":33.15,"volume":3626000},{"timestamp":1058535000,"date":"2003-07-18","index":7306,"close":33.35,"high":33.35,"low":32.52,"open":33.21,"volume":4037600},{"timestamp":1058794200,"date":"2003-07-21","index":7307,"close":32.35,"high":33,"low":32.14,"open":33,"volume":4525500},{"timestamp":1058880600,"date":"2003-07-22","index":7308,"close":32.57,"high":32.75,"low":32.2,"open":32.2,"volume":4450000}],"post":[{"timestamp":1058967000,"date":"2003-07-23","index":7309,"close":32.69,"high":33.25,"low":31.75,"open":32.24,"volume":4801900},{"timestamp":1059053400,"date":"2003-07-24","index":7310,"close":32.2,"high":32.85,"low":32.19,"open":32.6,"volume":5820600},{"timestamp":1059139800,"date":"2003-07-25","index":7311,"close":32.68,"high":32.77,"low":31.16,"open":31.55,"volume":4221200},{"timestamp":1059399000,"date":"2003-07-28","index":7312,"close":32.77,"high":32.99,"low":32.5,"open":32.68,"volume":3329700},{"timestamp":1059485400,"date":"2003-07-29","index":7313,"close":32.05,"high":32.87,"low":31.99,"open":32.6,"volume":3513500},{"timestamp":1059571800,"date":"2003-07-30","index":7314,"close":32.52,"high":32.56,"low":32,"open":32,"volume":3245200},{"timestamp":1059658200,"date":"2003-07-31","index":7315,"close":33.12,"high":33.4,"low":32.62,"open":32.62,"volume":5215800},{"timestamp":1059744600,"date":"2003-08-01","index":7316,"close":32.42,"high":33,"low":32.38,"open":32.71,"volume":3544300},{"timestamp":1060003800,"date":"2003-08-04","index":7317,"close":32.22,"high":32.65,"low":31.95,"open":32.2,"volume":3233900},{"timestamp":1060090200,"date":"2003-08-05","index":7318,"close":31.22,"high":32.18,"low":31.22,"open":31.96,"volume":3912600},{"timestamp":1060176600,"date":"2003-08-06","index":7319,"close":31.91,"high":32.26,"low":31,"open":31.25,"volume":3255300}]},{"date":"2003-04-23","estimated":0.31,"reported":0.42,"pre":[{"timestamp":1049722200,"date":"2003-04-07","index":7235,"close":27.4,"high":27.8,"low":27.1,"open":27.1,"volume":4935100},{"timestamp":1049808600,"date":"2003-04-08","index":7236,"close":27.36,"high":27.72,"low":26.9,"open":27.15,"volume":3953700},{"timestamp":1049895000,"date":"2003-04-09","index":7237,"close":27.48,"high":28.05,"low":27.32,"open":27.36,"volume":4074200},{"timestamp":1049981400,"date":"2003-04-10","index":7238,"close":27.09,"high":27.48,"low":26.42,"open":27.48,"volume":4948600},{"timestamp":1050067800,"date":"2003-04-11","index":7239,"close":26.47,"high":27.1,"low":25.7,"open":27.09,"volume":4940600},{"timestamp":1050327000,"date":"2003-04-14","index":7240,"close":27.25,"high":27.25,"low":26.35,"open":26.48,"volume":3568800},{"timestamp":1050413400,"date":"2003-04-15","index":7241,"close":27.29,"high":27.29,"low":26.55,"open":26.9,"volume":4156200},{"timestamp":1050499800,"date":"2003-04-16","index":7242,"close":26.64,"high":27.46,"low":26.56,"open":27.36,"volume":3340000},{"timestamp":1050586200,"date":"2003-04-17","index":7243,"close":26.65,"high":26.72,"low":26.03,"open":26.64,"volume":4471300},{"timestamp":1050931800,"date":"2003-04-21","index":7244,"close":26.78,"high":27.11,"low":26.65,"open":26.65,"volume":3541400},{"timestamp":1051018200,"date":"2003-04-22","index":7245,"close":27.8,"high":27.81,"low":26.59,"open":26.6,"volume":6410800}],"post":[{"timestamp":1051104600,"date":"2003-04-23","index":7246,"close":28.14,"high":28.66,"low":27.65,"open":28,"volume":9115300},{"timestamp":1051191000,"date":"2003-04-24","index":7247,"close":27.63,"high":28.44,"low":27.52,"open":27.94,"volume":5179200},{"timestamp":1051277400,"date":"2003-04-25","index":7248,"close":27.19,"high":27.85,"low":27.16,"open":27.83,"volume":3800600},{"timestamp":1051536600,"date":"2003-04-28","index":7249,"close":27.38,"high":27.46,"low":26.49,"open":26.73,"volume":5494500},{"timestamp":1051623000,"date":"2003-04-29","index":7250,"close":27.76,"high":27.84,"low":27.38,"open":27.38,"volume":4308500},{"timestamp":1051709400,"date":"2003-04-30","index":7251,"close":27.28,"high":27.62,"low":27.23,"open":27.4,"volume":5511900},{"timestamp":1051795800,"date":"2003-05-01","index":7252,"close":27.11,"high":27.3,"low":27,"open":27.17,"volume":3222300},{"timestamp":1051882200,"date":"2003-05-02","index":7253,"close":28.62,"high":28.77,"low":27.49,"open":27.55,"volume":5679400},{"timestamp":1052141400,"date":"2003-05-05","index":7254,"close":27.62,"high":28.39,"low":27.45,"open":28.12,"volume":7041100},{"timestamp":1052227800,"date":"2003-05-06","index":7255,"close":28.14,"high":28.26,"low":27.4,"open":27.5,"volume":5460100},{"timestamp":1052314200,"date":"2003-05-07","index":7256,"close":28.38,"high":28.97,"low":28.01,"open":28.14,"volume":4667700}]},{"date":"2003-01-30","estimated":0.71,"reported":0.71,"pre":[{"timestamp":1042554600,"date":"2003-01-14","index":7178,"close":34.15,"high":34.24,"low":33.82,"open":34.15,"volume":1863500},{"timestamp":1042641000,"date":"2003-01-15","index":7179,"close":33.35,"high":34.39,"low":33.25,"open":34.05,"volume":2209700},{"timestamp":1042727400,"date":"2003-01-16","index":7180,"close":33.46,"high":34.24,"low":33.28,"open":33.8,"volume":2399800},{"timestamp":1042813800,"date":"2003-01-17","index":7181,"close":33.29,"high":33.73,"low":33.03,"open":33.35,"volume":2034900},{"timestamp":1043159400,"date":"2003-01-21","index":7182,"close":32.4,"high":33.31,"low":32.27,"open":33.29,"volume":2463800},{"timestamp":1043245800,"date":"2003-01-22","index":7183,"close":31.78,"high":32.7,"low":31.76,"open":32.05,"volume":3308700},{"timestamp":1043332200,"date":"2003-01-23","index":7184,"close":31.85,"high":32.27,"low":31.78,"open":31.8,"volume":2429400},{"timestamp":1043418600,"date":"2003-01-24","index":7185,"close":31.01,"high":31.85,"low":31,"open":31.6,"volume":2470100},{"timestamp":1043677800,"date":"2003-01-27","index":7186,"close":30.62,"high":31.25,"low":30.6,"open":31.01,"volume":2386400},{"timestamp":1043764200,"date":"2003-01-28","index":7187,"close":31.45,"high":31.55,"low":30.59,"open":30.74,"volume":2411600},{"timestamp":1043850600,"date":"2003-01-29","index":7188,"close":30.61,"high":31.46,"low":30.5,"open":31.46,"volume":2791500}],"post":[{"timestamp":1043937000,"date":"2003-01-30","index":7189,"close":30.66,"high":31.3,"low":30.2,"open":30.27,"volume":3790800},{"timestamp":1044023400,"date":"2003-01-31","index":7190,"close":31.59,"high":32.22,"low":31.2,"open":31.38,"volume":3685800},{"timestamp":1044282600,"date":"2003-02-03","index":7191,"close":31.11,"high":31.5,"low":30.53,"open":30.9,"volume":4019600},{"timestamp":1044369000,"date":"2003-02-04","index":7192,"close":31.24,"high":31.42,"low":30.5,"open":30.8,"volume":3107700},{"timestamp":1044455400,"date":"2003-02-05","index":7193,"close":30.67,"high":31.63,"low":30.54,"open":31.07,"volume":3074100},{"timestamp":1044541800,"date":"2003-02-06","index":7194,"close":30.55,"high":30.97,"low":30.33,"open":30.66,"volume":2249800},{"timestamp":1044628200,"date":"2003-02-07","index":7195,"close":30,"high":30.9,"low":29.9,"open":30.65,"volume":2295100},{"timestamp":1044887400,"date":"2003-02-10","index":7196,"close":30.27,"high":30.48,"low":29.89,"open":30.1,"volume":2276900},{"timestamp":1044973800,"date":"2003-02-11","index":7197,"close":29.84,"high":30.51,"low":29.57,"open":30.27,"volume":2732400},{"timestamp":1045060200,"date":"2003-02-12","index":7198,"close":29.63,"high":29.89,"low":29.36,"open":29.8,"volume":2524400},{"timestamp":1045146600,"date":"2003-02-13","index":7199,"close":29.5,"high":29.81,"low":28.9,"open":29.46,"volume":2867000}]},{"date":"2002-10-16","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1033479000,"date":"2002-10-01","index":7106,"close":36,"high":36.02,"low":34.25,"open":34.32,"volume":3378800},{"timestamp":1033565400,"date":"2002-10-02","index":7107,"close":34.38,"high":35.5,"low":34.13,"open":35.5,"volume":2978900},{"timestamp":1033651800,"date":"2002-10-03","index":7108,"close":34.31,"high":35.3,"low":34.19,"open":34.78,"volume":3657400},{"timestamp":1033738200,"date":"2002-10-04","index":7109,"close":32.01,"high":34.32,"low":31.95,"open":34.32,"volume":7794400},{"timestamp":1033997400,"date":"2002-10-07","index":7110,"close":32.38,"high":32.9,"low":31.63,"open":32.22,"volume":4367100},{"timestamp":1034083800,"date":"2002-10-08","index":7111,"close":32.01,"high":33.01,"low":31.18,"open":33,"volume":4257500},{"timestamp":1034170200,"date":"2002-10-09","index":7112,"close":30.44,"high":31.75,"low":29.95,"open":31.4,"volume":6319100},{"timestamp":1034256600,"date":"2002-10-10","index":7113,"close":31.35,"high":31.7,"low":29.98,"open":30.3,"volume":4591300},{"timestamp":1034343000,"date":"2002-10-11","index":7114,"close":32,"high":32.65,"low":31.34,"open":31.75,"volume":4083100},{"timestamp":1034602200,"date":"2002-10-14","index":7115,"close":31.06,"high":31.35,"low":30.25,"open":30.3,"volume":5326300},{"timestamp":1034688600,"date":"2002-10-15","index":7116,"close":32.15,"high":32.41,"low":31.14,"open":31.53,"volume":4714700}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":7117,"close":30.5,"high":32.52,"low":30.27,"open":32.16,"volume":7308000},{"timestamp":1034861400,"date":"2002-10-17","index":7118,"close":29.98,"high":31,"low":29.46,"open":30.75,"volume":8574700},{"timestamp":1034947800,"date":"2002-10-18","index":7119,"close":29,"high":29.45,"low":28.53,"open":28.69,"volume":7007700},{"timestamp":1035207000,"date":"2002-10-21","index":7120,"close":30.36,"high":30.5,"low":28.58,"open":29,"volume":6035500},{"timestamp":1035293400,"date":"2002-10-22","index":7121,"close":30.14,"high":30.28,"low":29.55,"open":29.98,"volume":4045700},{"timestamp":1035379800,"date":"2002-10-23","index":7122,"close":30.7,"high":30.71,"low":29.85,"open":29.97,"volume":3355100},{"timestamp":1035466200,"date":"2002-10-24","index":7123,"close":29.95,"high":31.2,"low":29.7,"open":30.87,"volume":4167500},{"timestamp":1035552600,"date":"2002-10-25","index":7124,"close":30.32,"high":30.35,"low":29.35,"open":29.99,"volume":3339500},{"timestamp":1035815400,"date":"2002-10-28","index":7125,"close":28.98,"high":30.8,"low":28.7,"open":30.42,"volume":5213700},{"timestamp":1035901800,"date":"2002-10-29","index":7126,"close":29.7,"high":29.9,"low":28.54,"open":28.9,"volume":4097200},{"timestamp":1035988200,"date":"2002-10-30","index":7127,"close":30.2,"high":30.39,"low":29.2,"open":29.77,"volume":3086400}]},{"date":"2002-07-17","estimated":0.8,"reported":0.92,"pre":[{"timestamp":1025530200,"date":"2002-07-01","index":7042,"close":44.6,"high":45.28,"low":44.56,"open":44.97,"volume":3513300},{"timestamp":1025616600,"date":"2002-07-02","index":7043,"close":44.54,"high":44.78,"low":43.86,"open":44.4,"volume":2878200},{"timestamp":1025703000,"date":"2002-07-03","index":7044,"close":43.77,"high":44.45,"low":43.17,"open":44.14,"volume":3033300},{"timestamp":1025875800,"date":"2002-07-05","index":7045,"close":45,"high":45.2,"low":44.05,"open":44.2,"volume":1805700},{"timestamp":1026135000,"date":"2002-07-08","index":7046,"close":44.1,"high":45.09,"low":43.87,"open":44.72,"volume":2690300},{"timestamp":1026221400,"date":"2002-07-09","index":7047,"close":43.22,"high":44.69,"low":43.09,"open":43.99,"volume":2634600},{"timestamp":1026307800,"date":"2002-07-10","index":7048,"close":40.8,"high":43.7,"low":40.46,"open":43.52,"volume":6568600},{"timestamp":1026394200,"date":"2002-07-11","index":7049,"close":41.17,"high":41.47,"low":39.55,"open":40.8,"volume":5696900},{"timestamp":1026480600,"date":"2002-07-12","index":7050,"close":40.15,"high":41.49,"low":39.13,"open":41.24,"volume":3227900},{"timestamp":1026739800,"date":"2002-07-15","index":7051,"close":39.76,"high":39.87,"low":37.2,"open":39.85,"volume":5209100},{"timestamp":1026826200,"date":"2002-07-16","index":7052,"close":40.87,"high":41.8,"low":40.05,"open":40.05,"volume":5454200}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":7053,"close":42.94,"high":43.19,"low":42.15,"open":42.42,"volume":6341000},{"timestamp":1026999000,"date":"2002-07-18","index":7054,"close":41.29,"high":43.1,"low":41.23,"open":43.09,"volume":3626200},{"timestamp":1027085400,"date":"2002-07-19","index":7055,"close":39.92,"high":41,"low":39.56,"open":40.89,"volume":4261500},{"timestamp":1027344600,"date":"2002-07-22","index":7056,"close":38.53,"high":40.15,"low":37.58,"open":39.8,"volume":5745600},{"timestamp":1027431000,"date":"2002-07-23","index":7057,"close":38.85,"high":39.9,"low":38.1,"open":38.45,"volume":5608500},{"timestamp":1027517400,"date":"2002-07-24","index":7058,"close":41.19,"high":41.37,"low":37.1,"open":37.5,"volume":5581600},{"timestamp":1027603800,"date":"2002-07-25","index":7059,"close":42.94,"high":42.94,"low":40.31,"open":41,"volume":5145300},{"timestamp":1027690200,"date":"2002-07-26","index":7060,"close":42,"high":42.51,"low":40.14,"open":42.5,"volume":3402100},{"timestamp":1027949400,"date":"2002-07-29","index":7061,"close":42.03,"high":42.99,"low":41.3,"open":42.94,"volume":5596700},{"timestamp":1028035800,"date":"2002-07-30","index":7062,"close":41.65,"high":42,"low":40.6,"open":41.99,"volume":5213200},{"timestamp":1028122200,"date":"2002-07-31","index":7063,"close":41.52,"high":41.66,"low":40.35,"open":41.66,"volume":4392400}]},{"date":"2002-04-17","estimated":0.85,"reported":0.75,"pre":[{"timestamp":1017757800,"date":"2002-04-02","index":6979,"close":49.09,"high":49.55,"low":47.62,"open":47.92,"volume":3427600},{"timestamp":1017844200,"date":"2002-04-03","index":6980,"close":48.73,"high":49.85,"low":48.56,"open":48.65,"volume":4754600},{"timestamp":1017930600,"date":"2002-04-04","index":6981,"close":49.08,"high":49.5,"low":48.56,"open":48.73,"volume":2660000},{"timestamp":1018017000,"date":"2002-04-05","index":6982,"close":48.29,"high":49.68,"low":47.4,"open":49.45,"volume":2654500},{"timestamp":1018272600,"date":"2002-04-08","index":6983,"close":49,"high":49.12,"low":47.59,"open":47.9,"volume":2403200},{"timestamp":1018359000,"date":"2002-04-09","index":6984,"close":48.57,"high":49.14,"low":48.3,"open":49,"volume":2183600},{"timestamp":1018445400,"date":"2002-04-10","index":6985,"close":49.58,"high":49.73,"low":48.39,"open":48.57,"volume":3434200},{"timestamp":1018531800,"date":"2002-04-11","index":6986,"close":48.82,"high":50.05,"low":48.6,"open":49.8,"volume":3757500},{"timestamp":1018618200,"date":"2002-04-12","index":6987,"close":48.55,"high":49.29,"low":48.23,"open":49.25,"volume":2058800},{"timestamp":1018877400,"date":"2002-04-15","index":6988,"close":47.65,"high":48.45,"low":47.53,"open":48.2,"volume":2017800},{"timestamp":1018963800,"date":"2002-04-16","index":6989,"close":48.7,"high":48.98,"low":48.19,"open":48.45,"volume":2105400}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":6990,"close":45.37,"high":47.56,"low":45,"open":47.55,"volume":10684800},{"timestamp":1019136600,"date":"2002-04-18","index":6991,"close":43.7,"high":45.38,"low":41.99,"open":45.38,"volume":16723200},{"timestamp":1019223000,"date":"2002-04-19","index":6992,"close":42.75,"high":44.3,"low":42.74,"open":44.06,"volume":8358500},{"timestamp":1019482200,"date":"2002-04-22","index":6993,"close":43.14,"high":43.38,"low":42.4,"open":42.8,"volume":4359100},{"timestamp":1019568600,"date":"2002-04-23","index":6994,"close":42.5,"high":43.77,"low":42,"open":43.19,"volume":5398100},{"timestamp":1019655000,"date":"2002-04-24","index":6995,"close":42.4,"high":43.23,"low":42.35,"open":42.9,"volume":3312500},{"timestamp":1019741400,"date":"2002-04-25","index":6996,"close":41.9,"high":43,"low":41,"open":42.25,"volume":4308800},{"timestamp":1019827800,"date":"2002-04-26","index":6997,"close":41.51,"high":42.46,"low":41.3,"open":42,"volume":2785300},{"timestamp":1020087000,"date":"2002-04-29","index":6998,"close":43.63,"high":43.99,"low":43.1,"open":43.7,"volume":6451500},{"timestamp":1020173400,"date":"2002-04-30","index":6999,"close":44.6,"high":45.73,"low":43.48,"open":43.8,"volume":5521100},{"timestamp":1020259800,"date":"2002-05-01","index":7000,"close":45.5,"high":45.5,"low":43.83,"open":44.9,"volume":4288900}]},{"date":"2002-01-23","estimated":0.9,"reported":0.9,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":6921,"close":41,"high":41.89,"low":40.92,"open":41,"volume":6111900},{"timestamp":1010500200,"date":"2002-01-08","index":6922,"close":40.33,"high":41.7,"low":40.02,"open":41.47,"volume":4211000},{"timestamp":1010586600,"date":"2002-01-09","index":6923,"close":39.9,"high":40.89,"low":39.5,"open":40.39,"volume":4574400},{"timestamp":1010673000,"date":"2002-01-10","index":6924,"close":39.84,"high":40.25,"low":39.63,"open":40.1,"volume":2722800},{"timestamp":1010759400,"date":"2002-01-11","index":6925,"close":38.69,"high":39.95,"low":38.6,"open":39.84,"volume":3433400},{"timestamp":1011018600,"date":"2002-01-14","index":6926,"close":38.25,"high":38.7,"low":38.07,"open":38.69,"volume":2721400},{"timestamp":1011105000,"date":"2002-01-15","index":6927,"close":39.35,"high":39.49,"low":38.43,"open":38.6,"volume":3246500},{"timestamp":1011191400,"date":"2002-01-16","index":6928,"close":38.02,"high":39.1,"low":38.02,"open":38.65,"volume":3783300},{"timestamp":1011277800,"date":"2002-01-17","index":6929,"close":38.33,"high":38.67,"low":37.65,"open":38.55,"volume":3092700},{"timestamp":1011364200,"date":"2002-01-18","index":6930,"close":39.15,"high":39.62,"low":38.03,"open":38.33,"volume":2805300},{"timestamp":1011709800,"date":"2002-01-22","index":6931,"close":39.78,"high":39.93,"low":39.27,"open":39.7,"volume":2796100}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":6932,"close":39.33,"high":40.83,"low":38,"open":40.06,"volume":8882200},{"timestamp":1011882600,"date":"2002-01-24","index":6933,"close":40,"high":40.25,"low":39.4,"open":39.6,"volume":5671700},{"timestamp":1011969000,"date":"2002-01-25","index":6934,"close":40.48,"high":40.48,"low":39.74,"open":40.03,"volume":3090800},{"timestamp":1012228200,"date":"2002-01-28","index":6935,"close":40.9,"high":41,"low":40.34,"open":40.72,"volume":2010200},{"timestamp":1012314600,"date":"2002-01-29","index":6936,"close":40.23,"high":41.29,"low":40.09,"open":41.17,"volume":2640900},{"timestamp":1012401000,"date":"2002-01-30","index":6937,"close":40,"high":40.44,"low":39.05,"open":39.85,"volume":3244300},{"timestamp":1012487400,"date":"2002-01-31","index":6938,"close":40.95,"high":40.95,"low":39.87,"open":40.05,"volume":4390700},{"timestamp":1012573800,"date":"2002-02-01","index":6939,"close":41.46,"high":41.65,"low":40.9,"open":41,"volume":4728700},{"timestamp":1012833000,"date":"2002-02-04","index":6940,"close":41.1,"high":41.81,"low":40.8,"open":41.55,"volume":4489400},{"timestamp":1012919400,"date":"2002-02-05","index":6941,"close":40.9,"high":41.49,"low":40.5,"open":40.85,"volume":3253200},{"timestamp":1013005800,"date":"2002-02-06","index":6942,"close":40.98,"high":41.5,"low":40.56,"open":40.73,"volume":3395100}]},{"date":"2001-10-18","estimated":0.87,"reported":0.88,"pre":[{"timestamp":1002115800,"date":"2001-10-03","index":6856,"close":36.59,"high":37.52,"low":34.4,"open":34.51,"volume":8582000},{"timestamp":1002202200,"date":"2001-10-04","index":6857,"close":36.38,"high":36.88,"low":35.25,"open":36.59,"volume":6461800},{"timestamp":1002288600,"date":"2001-10-05","index":6858,"close":36.26,"high":37.04,"low":34.95,"open":36.5,"volume":3972600},{"timestamp":1002547800,"date":"2001-10-08","index":6859,"close":36.62,"high":37.64,"low":35.94,"open":36.2,"volume":5169600},{"timestamp":1002634200,"date":"2001-10-09","index":6860,"close":36,"high":36.97,"low":35.62,"open":36.9,"volume":3430100},{"timestamp":1002720600,"date":"2001-10-10","index":6861,"close":35.76,"high":36.59,"low":35.4,"open":36.05,"volume":4520000},{"timestamp":1002807000,"date":"2001-10-11","index":6862,"close":36.18,"high":36.69,"low":35.89,"open":35.9,"volume":5386900},{"timestamp":1002893400,"date":"2001-10-12","index":6863,"close":35.9,"high":36.01,"low":34.9,"open":36.01,"volume":5105700},{"timestamp":1003152600,"date":"2001-10-15","index":6864,"close":35.27,"high":35.75,"low":34.78,"open":35.6,"volume":4322600},{"timestamp":1003239000,"date":"2001-10-16","index":6865,"close":35.12,"high":35.55,"low":34.88,"open":35.27,"volume":3418500},{"timestamp":1003325400,"date":"2001-10-17","index":6866,"close":33.7,"high":35.45,"low":33.51,"open":35.3,"volume":4089900}],"post":[{"timestamp":1003411800,"date":"2001-10-18","index":6867,"close":32.86,"high":34.08,"low":32.51,"open":33.95,"volume":5471800},{"timestamp":1003498200,"date":"2001-10-19","index":6868,"close":33.45,"high":33.75,"low":32.8,"open":33.36,"volume":3233100},{"timestamp":1003757400,"date":"2001-10-22","index":6869,"close":33.7,"high":34.6,"low":33.54,"open":33.8,"volume":3398700},{"timestamp":1003843800,"date":"2001-10-23","index":6870,"close":33.89,"high":34.55,"low":33.8,"open":34.02,"volume":3913300},{"timestamp":1003930200,"date":"2001-10-24","index":6871,"close":34.24,"high":34.96,"low":33.99,"open":34.65,"volume":3792900},{"timestamp":1004016600,"date":"2001-10-25","index":6872,"close":35.9,"high":35.95,"low":33.63,"open":34.1,"volume":5211400},{"timestamp":1004103000,"date":"2001-10-26","index":6873,"close":37.68,"high":38.1,"low":36.05,"open":36.1,"volume":11519900},{"timestamp":1004365800,"date":"2001-10-29","index":6874,"close":33.75,"high":35.9,"low":33.5,"open":35.88,"volume":10025200},{"timestamp":1004452200,"date":"2001-10-30","index":6875,"close":33.03,"high":34.19,"low":33.03,"open":33.65,"volume":5458600},{"timestamp":1004538600,"date":"2001-10-31","index":6876,"close":32.6,"high":33.55,"low":32.42,"open":33.05,"volume":4590700},{"timestamp":1004625000,"date":"2001-11-01","index":6877,"close":33.19,"high":33.5,"low":32.31,"open":32.5,"volume":4550500}]},{"date":"2001-07-18","estimated":0.91,"reported":0.95,"pre":[{"timestamp":994080600,"date":"2001-07-02","index":6795,"close":56.36,"high":57.22,"low":56.3,"open":56.3,"volume":3333200},{"timestamp":994167000,"date":"2001-07-03","index":6796,"close":56.33,"high":57.06,"low":56.15,"open":56.36,"volume":2202600},{"timestamp":994339800,"date":"2001-07-05","index":6797,"close":55.23,"high":56.72,"low":55.15,"open":56.33,"volume":3141600},{"timestamp":994426200,"date":"2001-07-06","index":6798,"close":54.3,"high":55.48,"low":53.77,"open":55.23,"volume":4111300},{"timestamp":994685400,"date":"2001-07-09","index":6799,"close":52.83,"high":54.02,"low":52.55,"open":54.02,"volume":5602100},{"timestamp":994771800,"date":"2001-07-10","index":6800,"close":54.15,"high":54.62,"low":53.19,"open":53.19,"volume":4709600},{"timestamp":994858200,"date":"2001-07-11","index":6801,"close":52.9,"high":54.21,"low":52.9,"open":54.15,"volume":3300000},{"timestamp":994944600,"date":"2001-07-12","index":6802,"close":54.5,"high":54.79,"low":53.26,"open":53.26,"volume":3217800},{"timestamp":995031000,"date":"2001-07-13","index":6803,"close":55.07,"high":55.21,"low":53.77,"open":54.5,"volume":1639000},{"timestamp":995290200,"date":"2001-07-16","index":6804,"close":55.28,"high":55.39,"low":54.08,"open":55.07,"volume":1950800},{"timestamp":995376600,"date":"2001-07-17","index":6805,"close":56.3,"high":56.72,"low":55.4,"open":55.4,"volume":3848400}],"post":[{"timestamp":995463000,"date":"2001-07-18","index":6806,"close":57.13,"high":57.6,"low":55.05,"open":56.3,"volume":5456400},{"timestamp":995549400,"date":"2001-07-19","index":6807,"close":56.39,"high":57.95,"low":55.7,"open":57.13,"volume":3427200},{"timestamp":995635800,"date":"2001-07-20","index":6808,"close":56.79,"high":57.15,"low":56.27,"open":56.39,"volume":1834100},{"timestamp":995895000,"date":"2001-07-23","index":6809,"close":56.25,"high":57.25,"low":56.05,"open":56.79,"volume":2123900},{"timestamp":995981400,"date":"2001-07-24","index":6810,"close":55.26,"high":56.6,"low":55.19,"open":56.25,"volume":2178000},{"timestamp":996067800,"date":"2001-07-25","index":6811,"close":56.67,"high":56.85,"low":55.82,"open":55.82,"volume":1590500},{"timestamp":996154200,"date":"2001-07-26","index":6812,"close":58.11,"high":58.18,"low":56.52,"open":56.67,"volume":2311300},{"timestamp":996240600,"date":"2001-07-27","index":6813,"close":58.14,"high":58.9,"low":57.95,"open":58.11,"volume":2612400},{"timestamp":996499800,"date":"2001-07-30","index":6814,"close":57.4,"high":58.9,"low":57.4,"open":58.64,"volume":2634300},{"timestamp":996586200,"date":"2001-07-31","index":6815,"close":58.53,"high":58.79,"low":57.12,"open":57.2,"volume":2661300},{"timestamp":996672600,"date":"2001-08-01","index":6816,"close":59,"high":59.34,"low":58.52,"open":58.65,"volume":2175100}]},{"date":"2001-04-20","estimated":0.8,"reported":0.89,"pre":[{"timestamp":986391000,"date":"2001-04-04","index":6734,"close":54.63,"high":55.2,"low":53.92,"open":54.61,"volume":2954700},{"timestamp":986477400,"date":"2001-04-05","index":6735,"close":56.81,"high":57.5,"low":55.84,"open":55.84,"volume":2704800},{"timestamp":986563800,"date":"2001-04-06","index":6736,"close":55.98,"high":56.65,"low":55.32,"open":56.65,"volume":2785500},{"timestamp":986823000,"date":"2001-04-09","index":6737,"close":56.87,"high":57.74,"low":56,"open":56,"volume":2549800},{"timestamp":986909400,"date":"2001-04-10","index":6738,"close":59.82,"high":60.19,"low":57.83,"open":57.83,"volume":4486300},{"timestamp":986995800,"date":"2001-04-11","index":6739,"close":59.12,"high":61,"low":58.5,"open":59.82,"volume":3980800},{"timestamp":987082200,"date":"2001-04-12","index":6740,"close":60.5,"high":60.5,"low":58.62,"open":59.12,"volume":1607300},{"timestamp":987427800,"date":"2001-04-16","index":6741,"close":59.75,"high":60.98,"low":59.18,"open":60.5,"volume":2145500},{"timestamp":987514200,"date":"2001-04-17","index":6742,"close":60.6,"high":60.6,"low":59,"open":59.75,"volume":2258600},{"timestamp":987600600,"date":"2001-04-18","index":6743,"close":61.3,"high":63.73,"low":60.7,"open":60.7,"volume":3078200},{"timestamp":987687000,"date":"2001-04-19","index":6744,"close":60.63,"high":61.62,"low":59.55,"open":61.3,"volume":3551000}],"post":[{"timestamp":987773400,"date":"2001-04-20","index":6745,"close":61.7,"high":64.91,"low":60.5,"open":60.63,"volume":7352100},{"timestamp":988032600,"date":"2001-04-23","index":6746,"close":60.14,"high":61.28,"low":59.61,"open":61.28,"volume":4319900},{"timestamp":988119000,"date":"2001-04-24","index":6747,"close":60.8,"high":62.13,"low":60,"open":60.14,"volume":3094100},{"timestamp":988205400,"date":"2001-04-25","index":6748,"close":60.34,"high":60.41,"low":59.9,"open":60.41,"volume":3228400},{"timestamp":988291800,"date":"2001-04-26","index":6749,"close":60.98,"high":61.2,"low":59.77,"open":60.34,"volume":3036600},{"timestamp":988378200,"date":"2001-04-27","index":6750,"close":61.61,"high":61.8,"low":60.84,"open":60.98,"volume":2141800},{"timestamp":988637400,"date":"2001-04-30","index":6751,"close":61.8,"high":64.16,"low":61.8,"open":61.8,"volume":3112800},{"timestamp":988723800,"date":"2001-05-01","index":6752,"close":63.43,"high":64.48,"low":62.7,"open":62.7,"volume":4773800},{"timestamp":988810200,"date":"2001-05-02","index":6753,"close":64,"high":64.3,"low":63.25,"open":63.43,"volume":3346200},{"timestamp":988896600,"date":"2001-05-03","index":6754,"close":64,"high":64.2,"low":62.71,"open":64,"volume":2171400},{"timestamp":988983000,"date":"2001-05-04","index":6755,"close":64.5,"high":65,"low":63,"open":64,"volume":2391200}]},{"date":"2001-02-14","estimated":0.89,"reported":1.01,"pre":[{"timestamp":980865000,"date":"2001-01-30","index":6689,"close":56.15,"high":56.59,"low":54.56,"open":56.46,"volume":3703800},{"timestamp":980951400,"date":"2001-01-31","index":6690,"close":58.5,"high":58.91,"low":56.5,"open":56.5,"volume":3614900},{"timestamp":981037800,"date":"2001-02-01","index":6691,"close":56.52,"high":58.5,"low":56.06,"open":58.5,"volume":4105500},{"timestamp":981124200,"date":"2001-02-02","index":6692,"close":56.85,"high":57.5,"low":56.04,"open":56.52,"volume":2121700},{"timestamp":981383400,"date":"2001-02-05","index":6693,"close":57.93,"high":58.04,"low":56.42,"open":56.85,"volume":2188100},{"timestamp":981469800,"date":"2001-02-06","index":6694,"close":56.73,"high":58.46,"low":56.47,"open":57.93,"volume":2367000},{"timestamp":981556200,"date":"2001-02-07","index":6695,"close":57.45,"high":57.89,"low":56.65,"open":56.73,"volume":2182900},{"timestamp":981642600,"date":"2001-02-08","index":6696,"close":57.51,"high":58.26,"low":57.12,"open":57.45,"volume":2802100},{"timestamp":981729000,"date":"2001-02-09","index":6697,"close":57.34,"high":58.17,"low":56.78,"open":57.51,"volume":2017300},{"timestamp":981988200,"date":"2001-02-12","index":6698,"close":59.07,"high":59.1,"low":58.21,"open":58.21,"volume":2875500},{"timestamp":982074600,"date":"2001-02-13","index":6699,"close":60.72,"high":61.38,"low":59.09,"open":59.09,"volume":4984900}],"post":[{"timestamp":982161000,"date":"2001-02-14","index":6700,"close":60.59,"high":61.94,"low":60.34,"open":60.72,"volume":3697900},{"timestamp":982247400,"date":"2001-02-15","index":6701,"close":60.15,"high":60.76,"low":58.84,"open":60.59,"volume":2569700},{"timestamp":982333800,"date":"2001-02-16","index":6702,"close":59.99,"high":60.61,"low":59.63,"open":60.15,"volume":2934600},{"timestamp":982679400,"date":"2001-02-20","index":6703,"close":61.85,"high":62.8,"low":60.15,"open":60.15,"volume":3144600},{"timestamp":982765800,"date":"2001-02-21","index":6704,"close":60.2,"high":62.38,"low":60.15,"open":61.85,"volume":2299500},{"timestamp":982852200,"date":"2001-02-22","index":6705,"close":61.28,"high":62.23,"low":60.2,"open":60.2,"volume":2767600},{"timestamp":982938600,"date":"2001-02-23","index":6706,"close":61.61,"high":61.75,"low":60.55,"open":61.28,"volume":2267000},{"timestamp":983197800,"date":"2001-02-26","index":6707,"close":62.76,"high":62.97,"low":61.02,"open":61.61,"volume":1854600},{"timestamp":983284200,"date":"2001-02-27","index":6708,"close":63.7,"high":63.9,"low":62,"open":62.76,"volume":2993000},{"timestamp":983370600,"date":"2001-02-28","index":6709,"close":62.2,"high":63.83,"low":61.99,"open":63.7,"volume":3053200},{"timestamp":983457000,"date":"2001-03-01","index":6710,"close":59.65,"high":61.86,"low":58.6,"open":61.86,"volume":4226100}]},{"date":"2000-10-18","estimated":0.66,"reported":0.72,"pre":[{"timestamp":970579800,"date":"2000-10-03","index":6608,"close":59.88,"high":60.31,"low":59,"open":59,"volume":5017300},{"timestamp":970666200,"date":"2000-10-04","index":6609,"close":61.13,"high":62.44,"low":59.5,"open":59.88,"volume":5019200},{"timestamp":970752600,"date":"2000-10-05","index":6610,"close":61.06,"high":63,"low":60.25,"open":61.13,"volume":4121900},{"timestamp":970839000,"date":"2000-10-06","index":6611,"close":61,"high":62.19,"low":60.5,"open":61.06,"volume":3067100},{"timestamp":971098200,"date":"2000-10-09","index":6612,"close":59.44,"high":60.69,"low":59.25,"open":60.69,"volume":2180100},{"timestamp":971184600,"date":"2000-10-10","index":6613,"close":59.56,"high":60.13,"low":59.06,"open":59.44,"volume":2501200},{"timestamp":971271000,"date":"2000-10-11","index":6614,"close":60.19,"high":61.25,"low":58.81,"open":59.56,"volume":2960800},{"timestamp":971357400,"date":"2000-10-12","index":6615,"close":56.13,"high":60.31,"low":54,"open":60.19,"volume":8935800},{"timestamp":971443800,"date":"2000-10-13","index":6616,"close":58.75,"high":60.31,"low":55.94,"open":56.13,"volume":4701200},{"timestamp":971703000,"date":"2000-10-16","index":6617,"close":60.19,"high":61.06,"low":59.44,"open":59.44,"volume":2649100},{"timestamp":971789400,"date":"2000-10-17","index":6618,"close":60.5,"high":61.44,"low":58.63,"open":60.19,"volume":2909800}],"post":[{"timestamp":971875800,"date":"2000-10-18","index":6619,"close":60.75,"high":61.5,"low":58.38,"open":60.5,"volume":4731100},{"timestamp":971962200,"date":"2000-10-19","index":6620,"close":58.44,"high":61.19,"low":57.31,"open":60.75,"volume":6481600},{"timestamp":972048600,"date":"2000-10-20","index":6621,"close":60,"high":60.25,"low":57.81,"open":58.44,"volume":3795000},{"timestamp":972307800,"date":"2000-10-23","index":6622,"close":61.25,"high":62,"low":60.06,"open":60.06,"volume":5692500},{"timestamp":972394200,"date":"2000-10-24","index":6623,"close":61,"high":61.94,"low":60.63,"open":61.25,"volume":4174700},{"timestamp":972480600,"date":"2000-10-25","index":6624,"close":62.56,"high":63.94,"low":61.13,"open":61.13,"volume":5929900},{"timestamp":972567000,"date":"2000-10-26","index":6625,"close":63.06,"high":63.63,"low":61.88,"open":62.56,"volume":4459800},{"timestamp":972653400,"date":"2000-10-27","index":6626,"close":63.75,"high":63.81,"low":63,"open":63.06,"volume":2632700},{"timestamp":972916200,"date":"2000-10-30","index":6627,"close":64.69,"high":65.19,"low":63.69,"open":63.75,"volume":4779200},{"timestamp":973002600,"date":"2000-10-31","index":6628,"close":67.81,"high":67.88,"low":64.06,"open":64.69,"volume":4700800},{"timestamp":973089000,"date":"2000-11-01","index":6629,"close":65.75,"high":67.81,"low":65.13,"open":67.81,"volume":5589600}]}]
diff --git a/data/BA_partial.json b/data/BA_partial.json
index b664d1326..17eec09ef 100644
--- a/data/BA_partial.json
+++ b/data/BA_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":-0.44,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":-1.97,"reported":-2.9,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":12589,"close":186.05,"high":187.44,"low":179.2,"open":180.05,"volume":8546400},{"timestamp":1721223000,"date":"2024-07-17","index":12590,"close":184.84,"high":188.45,"low":183.79,"open":185.32,"volume":4899600},{"timestamp":1721309400,"date":"2024-07-18","index":12591,"close":180.23,"high":187.37,"low":179.88,"open":184.24,"volume":5354800},{"timestamp":1721395800,"date":"2024-07-19","index":12592,"close":179.67,"high":181.5,"low":177.39,"open":181.4,"volume":5121300},{"timestamp":1721655000,"date":"2024-07-22","index":12593,"close":178.9,"high":182.72,"low":177.23,"open":181.36,"volume":4883500},{"timestamp":1721741400,"date":"2024-07-23","index":12594,"close":186.48,"high":187.04,"low":179,"open":179.1,"volume":7614300},{"timestamp":1721827800,"date":"2024-07-24","index":12595,"close":180.07,"high":187,"low":179.97,"open":185.62,"volume":5109100},{"timestamp":1721914200,"date":"2024-07-25","index":12596,"close":184.35,"high":188.35,"low":179.45,"open":179.45,"volume":6128000},{"timestamp":1722000600,"date":"2024-07-26","index":12597,"close":186.89,"high":189.59,"low":184.63,"open":185.86,"volume":6272000},{"timestamp":1722259800,"date":"2024-07-29","index":12598,"close":185.43,"high":187.08,"low":183.83,"open":186.7,"volume":3608600},{"timestamp":1722346200,"date":"2024-07-30","index":12599,"close":186.86,"high":188.13,"low":185.15,"open":186.1,"volume":4789000}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":12600,"close":190.6,"high":196.95,"low":183.86,"open":189.88,"volume":15417000},{"timestamp":1722519000,"date":"2024-08-01","index":12601,"close":178.31,"high":191.17,"low":176.69,"open":190,"volume":13887000},{"timestamp":1722605400,"date":"2024-08-02","index":12602,"close":169.95,"high":175.46,"low":167.25,"open":175.22,"volume":11742800},{"timestamp":1722864600,"date":"2024-08-05","index":12603,"close":167.03,"high":167.68,"low":162.5,"open":162.52,"volume":9255100},{"timestamp":1722951000,"date":"2024-08-06","index":12604,"close":165.04,"high":169.19,"low":163.39,"open":168.89,"volume":5817300},{"timestamp":1723037400,"date":"2024-08-07","index":12605,"close":163.24,"high":167.98,"low":162.99,"open":167,"volume":5186400},{"timestamp":1723123800,"date":"2024-08-08","index":12606,"close":168.87,"high":169.35,"low":164,"open":164.23,"volume":6063800},{"timestamp":1723210200,"date":"2024-08-09","index":12607,"close":167.91,"high":169.85,"low":166.9,"open":168.39,"volume":3629400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-04-24","estimated":-1.76,"reported":-1.13,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12522,"close":178.12,"high":183.05,"low":176.57,"open":181.51,"volume":11439900},{"timestamp":1712755800,"date":"2024-04-10","index":12523,"close":174.63,"high":178.1,"low":172.44,"open":176.31,"volume":9727700},{"timestamp":1712842200,"date":"2024-04-11","index":12524,"close":173.36,"high":174.7,"low":171.38,"open":174.47,"volume":7625100},{"timestamp":1712928600,"date":"2024-04-12","index":12525,"close":169.55,"high":173.24,"low":169.37,"open":172.2,"volume":7548900},{"timestamp":1713187800,"date":"2024-04-15","index":12526,"close":167.82,"high":171.18,"low":167.53,"open":170.74,"volume":6490700},{"timestamp":1713274200,"date":"2024-04-16","index":12527,"close":170.55,"high":170.64,"low":167.75,"open":168.14,"volume":7986700},{"timestamp":1713360600,"date":"2024-04-17","index":12528,"close":170.21,"high":170.85,"low":168.12,"open":170,"volume":8162600},{"timestamp":1713447000,"date":"2024-04-18","index":12529,"close":170.23,"high":172.04,"low":169.1,"open":169.48,"volume":5123000},{"timestamp":1713533400,"date":"2024-04-19","index":12530,"close":169.82,"high":172,"low":169.65,"open":170,"volume":4688600},{"timestamp":1713792600,"date":"2024-04-22","index":12531,"close":170.48,"high":172.15,"low":168.16,"open":169.82,"volume":4724900},{"timestamp":1713879000,"date":"2024-04-23","index":12532,"close":169.18,"high":171.18,"low":168.43,"open":170.95,"volume":7632100}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12533,"close":164.33,"high":177.64,"low":162.74,"open":176.5,"volume":20889300},{"timestamp":1714051800,"date":"2024-04-25","index":12534,"close":166.81,"high":168.13,"low":159.7,"open":163.59,"volume":12504700},{"timestamp":1714138200,"date":"2024-04-26","index":12535,"close":167.22,"high":168.65,"low":164.93,"open":165.98,"volume":7208100},{"timestamp":1714397400,"date":"2024-04-29","index":12536,"close":173.49,"high":173.81,"low":167.55,"open":167.9,"volume":7788600},{"timestamp":1714483800,"date":"2024-04-30","index":12537,"close":167.84,"high":174.07,"low":167.76,"open":171.49,"volume":8248800},{"timestamp":1714570200,"date":"2024-05-01","index":12538,"close":171.46,"high":173.86,"low":167.5,"open":167.5,"volume":6191900},{"timestamp":1714656600,"date":"2024-05-02","index":12539,"close":178.85,"high":178.9,"low":172.25,"open":173,"volume":10223700},{"timestamp":1714743000,"date":"2024-05-03","index":12540,"close":179.79,"high":180.49,"low":177.9,"open":179.59,"volume":5416300},{"timestamp":1715002200,"date":"2024-05-06","index":12541,"close":178.35,"high":183.98,"low":174.71,"open":180.88,"volume":11913400},{"timestamp":1715088600,"date":"2024-05-07","index":12542,"close":176.71,"high":178.35,"low":176.13,"open":177.22,"volume":5097500},{"timestamp":1715175000,"date":"2024-05-08","index":12543,"close":180.35,"high":181.66,"low":175.95,"open":175.95,"volume":4956800}]},{"date":"2024-01-31","estimated":-0.78,"reported":-0.47,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":12464,"close":200.52,"high":210.98,"low":199.5,"open":210.07,"volume":35290000},{"timestamp":1705501800,"date":"2024-01-17","index":12465,"close":203.06,"high":206.3,"low":201.65,"open":202.63,"volume":20140100},{"timestamp":1705588200,"date":"2024-01-18","index":12466,"close":211.61,"high":213.04,"low":203.32,"open":205.64,"volume":20046800},{"timestamp":1705674600,"date":"2024-01-19","index":12467,"close":215.02,"high":215.16,"low":209.23,"open":210.89,"volume":14320200},{"timestamp":1705933800,"date":"2024-01-22","index":12468,"close":214.93,"high":217,"low":212.36,"open":213.07,"volume":10760800},{"timestamp":1706020200,"date":"2024-01-23","index":12469,"close":211.5,"high":216.85,"low":211.13,"open":215.35,"volume":9076900},{"timestamp":1706106600,"date":"2024-01-24","index":12470,"close":214.13,"high":217.59,"low":209.36,"open":209.83,"volume":15119100},{"timestamp":1706193000,"date":"2024-01-25","index":12471,"close":201.88,"high":208.73,"low":198.32,"open":208.2,"volume":22112500},{"timestamp":1706279400,"date":"2024-01-26","index":12472,"close":205.47,"high":206.75,"low":203,"open":203.08,"volume":9911200},{"timestamp":1706538600,"date":"2024-01-29","index":12473,"close":205.19,"high":207.04,"low":203.85,"open":206.06,"volume":7535400},{"timestamp":1706625000,"date":"2024-01-30","index":12474,"close":200.44,"high":203.98,"low":199.14,"open":203.65,"volume":13321200}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":12475,"close":211.04,"high":213.77,"low":203.25,"open":204.92,"volume":22409400},{"timestamp":1706797800,"date":"2024-02-01","index":12476,"close":209.81,"high":214.63,"low":206.81,"open":213.84,"volume":10679200},{"timestamp":1706884200,"date":"2024-02-02","index":12477,"close":209.38,"high":209.54,"low":206.35,"open":209.06,"volume":6271200},{"timestamp":1707143400,"date":"2024-02-05","index":12478,"close":206.63,"high":207.34,"low":202,"open":204.64,"volume":8682500},{"timestamp":1707229800,"date":"2024-02-06","index":12479,"close":208.58,"high":210.64,"low":203.89,"open":206.02,"volume":7556900},{"timestamp":1707316200,"date":"2024-02-07","index":12480,"close":211.92,"high":213.77,"low":207.99,"open":208.76,"volume":7747700},{"timestamp":1707402600,"date":"2024-02-08","index":12481,"close":209.22,"high":213.1,"low":208.72,"open":212.4,"volume":5787700},{"timestamp":1707489000,"date":"2024-02-09","index":12482,"close":209.2,"high":211.44,"low":207.9,"open":209.77,"volume":4349700},{"timestamp":1707748200,"date":"2024-02-12","index":12483,"close":209.33,"high":209.8,"low":207.6,"open":208.7,"volume":4077400},{"timestamp":1707834600,"date":"2024-02-13","index":12484,"close":204.46,"high":207.81,"low":202.33,"open":206.9,"volume":8263600},{"timestamp":1707921000,"date":"2024-02-14","index":12485,"close":203.38,"high":206.58,"low":202.21,"open":205.95,"volume":6503000}]},{"date":"2023-10-25","estimated":-2.96,"reported":-3.26,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":12398,"close":193.53,"high":194.3,"low":188.76,"open":190.01,"volume":8062400},{"timestamp":1697031000,"date":"2023-10-11","index":12399,"close":196.07,"high":199.62,"low":194.27,"open":195.47,"volume":7394000},{"timestamp":1697117400,"date":"2023-10-12","index":12400,"close":191.3,"high":195.7,"low":189.96,"open":195.1,"volume":5668300},{"timestamp":1697203800,"date":"2023-10-13","index":12401,"close":184.91,"high":187.29,"low":183.18,"open":186.27,"volume":8215700},{"timestamp":1697463000,"date":"2023-10-16","index":12402,"close":184.93,"high":186.23,"low":182.5,"open":185.91,"volume":4701000},{"timestamp":1697549400,"date":"2023-10-17","index":12403,"close":185.6,"high":188.33,"low":183.3,"open":183.75,"volume":5121800},{"timestamp":1697635800,"date":"2023-10-18","index":12404,"close":185.69,"high":190.25,"low":185.05,"open":187.22,"volume":6268100},{"timestamp":1697722200,"date":"2023-10-19","index":12405,"close":182.79,"high":187.05,"low":182.54,"open":185.5,"volume":4043700},{"timestamp":1697808600,"date":"2023-10-20","index":12406,"close":180.04,"high":183.39,"low":179.85,"open":182.68,"volume":4514100},{"timestamp":1698067800,"date":"2023-10-23","index":12407,"close":181.03,"high":183.72,"low":178.43,"open":179.44,"volume":4146200},{"timestamp":1698154200,"date":"2023-10-24","index":12408,"close":182.36,"high":184.35,"low":181.8,"open":183.21,"volume":4652900}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12409,"close":177.73,"high":187,"low":176.25,"open":186,"volume":13806400},{"timestamp":1698327000,"date":"2023-10-26","index":12410,"close":179.09,"high":182.95,"low":176.53,"open":177.11,"volume":6961800},{"timestamp":1698413400,"date":"2023-10-27","index":12411,"close":179.69,"high":182.33,"low":179.01,"open":180,"volume":4606300},{"timestamp":1698672600,"date":"2023-10-30","index":12412,"close":182.35,"high":184.16,"low":179.42,"open":179.42,"volume":5507100},{"timestamp":1698759000,"date":"2023-10-31","index":12413,"close":186.82,"high":187.29,"low":181.32,"open":183.38,"volume":5043000},{"timestamp":1698845400,"date":"2023-11-01","index":12414,"close":189.38,"high":190.78,"low":187.5,"open":189.69,"volume":5832200},{"timestamp":1698931800,"date":"2023-11-02","index":12415,"close":192.01,"high":192.94,"low":190.34,"open":190.9,"volume":4313000},{"timestamp":1699018200,"date":"2023-11-03","index":12416,"close":195.05,"high":197.14,"low":193.71,"open":194,"volume":4483200},{"timestamp":1699281000,"date":"2023-11-06","index":12417,"close":192.95,"high":196.15,"low":192.46,"open":195.88,"volume":4222200},{"timestamp":1699367400,"date":"2023-11-07","index":12418,"close":191.41,"high":192.17,"low":189.57,"open":192.17,"volume":4012900},{"timestamp":1699453800,"date":"2023-11-08","index":12419,"close":191.83,"high":192.44,"low":190.14,"open":191.45,"volume":2984200}]},{"date":"2023-07-26","estimated":-0.88,"reported":-0.82,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":12334,"close":218.76,"high":218.98,"low":211.35,"open":212.92,"volume":7458400},{"timestamp":1689168600,"date":"2023-07-12","index":12335,"close":217.11,"high":221.56,"low":216.92,"open":219.51,"volume":5123200},{"timestamp":1689255000,"date":"2023-07-13","index":12336,"close":216.85,"high":218.9,"low":216.3,"open":218.13,"volume":4291700},{"timestamp":1689341400,"date":"2023-07-14","index":12337,"close":213.12,"high":217.02,"low":212.81,"open":217,"volume":4287900},{"timestamp":1689600600,"date":"2023-07-17","index":12338,"close":211.87,"high":214.23,"low":211.74,"open":212.5,"volume":3621500},{"timestamp":1689687000,"date":"2023-07-18","index":12339,"close":211.57,"high":213.04,"low":209.57,"open":211,"volume":5895800},{"timestamp":1689773400,"date":"2023-07-19","index":12340,"close":208.6,"high":211.87,"low":208.24,"open":211.12,"volume":4814100},{"timestamp":1689859800,"date":"2023-07-20","index":12341,"close":213.61,"high":215.1,"low":208.8,"open":208.83,"volume":5782200},{"timestamp":1689946200,"date":"2023-07-21","index":12342,"close":211.8,"high":215.6,"low":211.64,"open":213.89,"volume":4053200},{"timestamp":1690205400,"date":"2023-07-24","index":12343,"close":215.87,"high":215.94,"low":211.46,"open":212.06,"volume":4898300},{"timestamp":1690291800,"date":"2023-07-25","index":12344,"close":214.12,"high":214.82,"low":210.81,"open":214.2,"volume":6513300}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":12345,"close":232.8,"high":233.09,"low":221.77,"open":222.16,"volume":24923800},{"timestamp":1690464600,"date":"2023-07-27","index":12346,"close":233.75,"high":238.67,"low":231.83,"open":235.25,"volume":12018300},{"timestamp":1690551000,"date":"2023-07-28","index":12347,"close":238.69,"high":240.13,"low":235.7,"open":236.12,"volume":7054600},{"timestamp":1690810200,"date":"2023-07-31","index":12348,"close":238.85,"high":239.07,"low":236.21,"open":238.99,"volume":4894900},{"timestamp":1690896600,"date":"2023-08-01","index":12349,"close":238.01,"high":243.1,"low":237.31,"open":237.55,"volume":4975200},{"timestamp":1690983000,"date":"2023-08-02","index":12350,"close":231.38,"high":236.68,"low":230.69,"open":234.99,"volume":5326700},{"timestamp":1691069400,"date":"2023-08-03","index":12351,"close":231.36,"high":233.58,"low":230.4,"open":231,"volume":3282900},{"timestamp":1691155800,"date":"2023-08-04","index":12352,"close":231.36,"high":234.91,"low":230.08,"open":232.29,"volume":3497900},{"timestamp":1691415000,"date":"2023-08-07","index":12353,"close":238.25,"high":238.98,"low":232.74,"open":232.74,"volume":6068000},{"timestamp":1691501400,"date":"2023-08-08","index":12354,"close":238.04,"high":240.73,"low":236,"open":236.52,"volume":5149200},{"timestamp":1691587800,"date":"2023-08-09","index":12355,"close":237.86,"high":241.24,"low":236.41,"open":238.54,"volume":4044400}]},{"date":"2023-04-26","estimated":-1.07,"reported":-1.27,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":12272,"close":212.32,"high":214.5,"low":211.86,"open":213.29,"volume":5277500},{"timestamp":1681306200,"date":"2023-04-12","index":12273,"close":212.34,"high":214.3,"low":210.13,"open":213.66,"volume":4600300},{"timestamp":1681392600,"date":"2023-04-13","index":12274,"close":213.59,"high":213.68,"low":211.5,"open":213,"volume":4501600},{"timestamp":1681479000,"date":"2023-04-14","index":12275,"close":201.71,"high":204.28,"low":198.15,"open":202.59,"volume":19066500},{"timestamp":1681738200,"date":"2023-04-17","index":12276,"close":205.03,"high":206.1,"low":200.8,"open":202,"volume":6306800},{"timestamp":1681824600,"date":"2023-04-18","index":12277,"close":208.37,"high":208.94,"low":203.72,"open":205.5,"volume":7445800},{"timestamp":1681911000,"date":"2023-04-19","index":12278,"close":208.71,"high":210.87,"low":206.94,"open":207.12,"volume":4757400},{"timestamp":1681997400,"date":"2023-04-20","index":12279,"close":207.23,"high":209.88,"low":206.08,"open":207.42,"volume":3322900},{"timestamp":1682083800,"date":"2023-04-21","index":12280,"close":205.15,"high":208.38,"low":204.18,"open":208,"volume":3432300},{"timestamp":1682343000,"date":"2023-04-24","index":12281,"close":205.77,"high":206.5,"low":203.25,"open":204.87,"volume":3058900},{"timestamp":1682429400,"date":"2023-04-25","index":12282,"close":202.19,"high":204.94,"low":201.12,"open":204.54,"volume":4699500}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":12283,"close":203.03,"high":211.7,"low":202.68,"open":208.25,"volume":9137200},{"timestamp":1682602200,"date":"2023-04-27","index":12284,"close":206.04,"high":209.09,"low":203.53,"open":204.65,"volume":5105200},{"timestamp":1682688600,"date":"2023-04-28","index":12285,"close":206.78,"high":206.95,"low":202.9,"open":204.51,"volume":3709300},{"timestamp":1682947800,"date":"2023-05-01","index":12286,"close":203.87,"high":208.52,"low":203.62,"open":206.25,"volume":3776800},{"timestamp":1683034200,"date":"2023-05-02","index":12287,"close":203.25,"high":204.19,"low":200.09,"open":203,"volume":3970800},{"timestamp":1683120600,"date":"2023-05-03","index":12288,"close":200.93,"high":206.1,"low":200.55,"open":204.36,"volume":4537900},{"timestamp":1683207000,"date":"2023-05-04","index":12289,"close":197.05,"high":201.25,"low":193.27,"open":200.65,"volume":6934100},{"timestamp":1683293400,"date":"2023-05-05","index":12290,"close":198.34,"high":199.04,"low":196.76,"open":198.09,"volume":3870100},{"timestamp":1683552600,"date":"2023-05-08","index":12291,"close":197.26,"high":199.66,"low":196.4,"open":199.16,"volume":4677400},{"timestamp":1683639000,"date":"2023-05-09","index":12292,"close":201.88,"high":204.61,"low":198.78,"open":201.21,"volume":9329500},{"timestamp":1683725400,"date":"2023-05-10","index":12293,"close":200.84,"high":203.2,"low":198.25,"open":203.14,"volume":3923700}]},{"date":"2023-01-25","estimated":0.26,"reported":-1.75,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":12209,"close":208.57,"high":213.88,"low":207.91,"open":212.36,"volume":9005600},{"timestamp":1673361000,"date":"2023-01-10","index":12210,"close":206.69,"high":209.6,"low":203.46,"open":203.9,"volume":8183200},{"timestamp":1673447400,"date":"2023-01-11","index":12211,"close":208.03,"high":210.47,"low":206.69,"open":209.87,"volume":7190700},{"timestamp":1673533800,"date":"2023-01-12","index":12212,"close":214.32,"high":214.92,"low":207.37,"open":209.58,"volume":8208100},{"timestamp":1673620200,"date":"2023-01-13","index":12213,"close":214.13,"high":216.64,"low":211.58,"open":212,"volume":6213200},{"timestamp":1673965800,"date":"2023-01-17","index":12214,"close":211.41,"high":213.34,"low":209.07,"open":212.71,"volume":6150700},{"timestamp":1674052200,"date":"2023-01-18","index":12215,"close":209.41,"high":213.42,"low":209.2,"open":212.9,"volume":5403100},{"timestamp":1674138600,"date":"2023-01-19","index":12216,"close":207.09,"high":209.67,"low":204.82,"open":206.77,"volume":5813500},{"timestamp":1674225000,"date":"2023-01-20","index":12217,"close":206.76,"high":207.99,"low":204.78,"open":207.47,"volume":5475400},{"timestamp":1674484200,"date":"2023-01-23","index":12218,"close":209.97,"high":211.09,"low":206.99,"open":208.36,"volume":5481900},{"timestamp":1674570600,"date":"2023-01-24","index":12219,"close":211.98,"high":212.15,"low":205,"open":205,"volume":4753700}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12220,"close":212.68,"high":214.75,"low":203.11,"open":205.8,"volume":16106500},{"timestamp":1674743400,"date":"2023-01-26","index":12221,"close":212.73,"high":213.79,"low":207.2,"open":213.48,"volume":7288100},{"timestamp":1674829800,"date":"2023-01-27","index":12222,"close":211.17,"high":212.88,"low":209.42,"open":211.32,"volume":5237900},{"timestamp":1675089000,"date":"2023-01-30","index":12223,"close":209.67,"high":211.36,"low":207.71,"open":209.19,"volume":6066800},{"timestamp":1675175400,"date":"2023-01-31","index":12224,"close":213,"high":213.11,"low":208.24,"open":210.15,"volume":5163000},{"timestamp":1675261800,"date":"2023-02-01","index":12225,"close":214.75,"high":218.97,"low":211.9,"open":212.11,"volume":8462100},{"timestamp":1675348200,"date":"2023-02-02","index":12226,"close":209.34,"high":215.29,"low":208.3,"open":215.15,"volume":6513400},{"timestamp":1675434600,"date":"2023-02-03","index":12227,"close":206.01,"high":210.75,"low":205.62,"open":207.71,"volume":5400300},{"timestamp":1675693800,"date":"2023-02-06","index":12228,"close":206.81,"high":208.21,"low":203.69,"open":205.19,"volume":3903000},{"timestamp":1675780200,"date":"2023-02-07","index":12229,"close":214.76,"high":215.15,"low":206.92,"open":208.04,"volume":7311200},{"timestamp":1675866600,"date":"2023-02-08","index":12230,"close":213.5,"high":215.77,"low":211.78,"open":213.07,"volume":4229800}]},{"date":"2022-10-26","estimated":0.07,"reported":-6.18,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":12148,"close":131.57,"high":135.36,"low":129.51,"open":132.96,"volume":8508400},{"timestamp":1665581400,"date":"2022-10-12","index":12149,"close":130.42,"high":131.34,"low":127.86,"open":128.43,"volume":6393000},{"timestamp":1665667800,"date":"2022-10-13","index":12150,"close":132.4,"high":134.7,"low":124.17,"open":126.5,"volume":7842300},{"timestamp":1665754200,"date":"2022-10-14","index":12151,"close":133.15,"high":136.41,"low":131.37,"open":135.59,"volume":6093900},{"timestamp":1666013400,"date":"2022-10-17","index":12152,"close":136.09,"high":137.28,"low":133.26,"open":136.98,"volume":9073500},{"timestamp":1666099800,"date":"2022-10-18","index":12153,"close":137.34,"high":139.42,"low":135.22,"open":139,"volume":6146300},{"timestamp":1666186200,"date":"2022-10-19","index":12154,"close":138.39,"high":141.2,"low":136.63,"open":137.17,"volume":6321900},{"timestamp":1666272600,"date":"2022-10-20","index":12155,"close":139.13,"high":141.88,"low":138.36,"open":138.36,"volume":4331700},{"timestamp":1666359000,"date":"2022-10-21","index":12156,"close":141.32,"high":141.33,"low":136.62,"open":138.48,"volume":5451300},{"timestamp":1666618200,"date":"2022-10-24","index":12157,"close":142.05,"high":142.88,"low":139.28,"open":142.85,"volume":5177800},{"timestamp":1666704600,"date":"2022-10-25","index":12158,"close":146.65,"high":146.88,"low":141.88,"open":142.09,"volume":6515600}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":12159,"close":133.79,"high":150.14,"low":132.21,"open":147.05,"volume":29406500},{"timestamp":1666877400,"date":"2022-10-27","index":12160,"close":139.76,"high":143.1,"low":136.62,"open":137.1,"volume":13754900},{"timestamp":1666963800,"date":"2022-10-28","index":12161,"close":143.84,"high":144.73,"low":139.93,"open":141.16,"volume":7941100},{"timestamp":1667223000,"date":"2022-10-31","index":12162,"close":142.51,"high":144.45,"low":139.52,"open":141.88,"volume":6212200},{"timestamp":1667309400,"date":"2022-11-01","index":12163,"close":143.38,"high":145.25,"low":141.84,"open":143.99,"volume":5758600},{"timestamp":1667395800,"date":"2022-11-02","index":12164,"close":147.41,"high":153.59,"low":141.54,"open":142.12,"volume":20236100},{"timestamp":1667482200,"date":"2022-11-03","index":12165,"close":156.75,"high":158.69,"low":147.5,"open":148.79,"volume":16212600},{"timestamp":1667568600,"date":"2022-11-04","index":12166,"close":160.01,"high":160.98,"low":154.5,"open":156.66,"volume":9396200},{"timestamp":1667831400,"date":"2022-11-07","index":12167,"close":164.91,"high":166.7,"low":160.63,"open":161.4,"volume":10220300},{"timestamp":1667917800,"date":"2022-11-08","index":12168,"close":169.62,"high":170.55,"low":164.91,"open":166,"volume":11274500},{"timestamp":1668004200,"date":"2022-11-09","index":12169,"close":168.74,"high":171.62,"low":166.86,"open":169.29,"volume":8893800}]},{"date":"2022-07-27","estimated":-0.14,"reported":-0.37,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":12084,"close":147.15,"high":149.32,"low":136.81,"open":136.86,"volume":18598200},{"timestamp":1657719000,"date":"2022-07-13","index":12085,"close":143.95,"high":146.41,"low":142.18,"open":142.79,"volume":9038700},{"timestamp":1657805400,"date":"2022-07-14","index":12086,"close":147.15,"high":147.49,"low":140.61,"open":141.11,"volume":9456100},{"timestamp":1657891800,"date":"2022-07-15","index":12087,"close":147.74,"high":149.74,"low":144.65,"open":149.17,"volume":7910400},{"timestamp":1658151000,"date":"2022-07-18","index":12088,"close":147.72,"high":155.94,"low":147.2,"open":153.31,"volume":13948500},{"timestamp":1658237400,"date":"2022-07-19","index":12089,"close":156.13,"high":156.28,"low":148.97,"open":149.61,"volume":14183000},{"timestamp":1658323800,"date":"2022-07-20","index":12090,"close":158.38,"high":159.4,"low":154.26,"open":156,"volume":8668600},{"timestamp":1658410200,"date":"2022-07-21","index":12091,"close":161.41,"high":161.66,"low":156.19,"open":158.89,"volume":8044100},{"timestamp":1658496600,"date":"2022-07-22","index":12092,"close":158.16,"high":163.34,"low":157.77,"open":161.8,"volume":7594900},{"timestamp":1658755800,"date":"2022-07-25","index":12093,"close":156.64,"high":157.31,"low":152.84,"open":156.94,"volume":5764700},{"timestamp":1658842200,"date":"2022-07-26","index":12094,"close":155.92,"high":158.18,"low":154.5,"open":155.24,"volume":6053100}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":12095,"close":156.09,"high":162.74,"low":152.8,"open":161.12,"volume":16356600},{"timestamp":1659015000,"date":"2022-07-28","index":12096,"close":159.09,"high":160.1,"low":153.03,"open":154.02,"volume":8729100},{"timestamp":1659101400,"date":"2022-07-29","index":12097,"close":159.31,"high":159.84,"low":155.54,"open":157.95,"volume":5743500},{"timestamp":1659360600,"date":"2022-08-01","index":12098,"close":169.07,"high":171.76,"low":164.25,"open":165.95,"volume":18321600},{"timestamp":1659447000,"date":"2022-08-02","index":12099,"close":163.28,"high":167.33,"low":163.14,"open":167,"volume":10874300},{"timestamp":1659533400,"date":"2022-08-03","index":12100,"close":166.64,"high":167.52,"low":162.33,"open":164.51,"volume":6709100},{"timestamp":1659619800,"date":"2022-08-04","index":12101,"close":166.5,"high":168.12,"low":164.41,"open":165.77,"volume":5039600},{"timestamp":1659706200,"date":"2022-08-05","index":12102,"close":165.04,"high":167.07,"low":163.93,"open":164.4,"volume":4709100},{"timestamp":1659965400,"date":"2022-08-08","index":12103,"close":165.89,"high":171.09,"low":164.71,"open":166.41,"volume":11293200},{"timestamp":1660051800,"date":"2022-08-09","index":12104,"close":164.85,"high":166.51,"low":163.45,"open":166.51,"volume":6064800},{"timestamp":1660138200,"date":"2022-08-10","index":12105,"close":169.02,"high":171.14,"low":167.25,"open":168.35,"volume":7181700}]},{"date":"2022-04-27","estimated":-0.27,"reported":-2.75,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":12022,"close":175.03,"high":179.67,"low":173.4,"open":173.84,"volume":6001100},{"timestamp":1649770200,"date":"2022-04-12","index":12023,"close":176.28,"high":178.5,"low":174.53,"open":175.5,"volume":6125100},{"timestamp":1649856600,"date":"2022-04-13","index":12024,"close":182.87,"high":183.46,"low":176.96,"open":176.96,"volume":7399900},{"timestamp":1649943000,"date":"2022-04-14","index":12025,"close":181.94,"high":185.54,"low":181.64,"open":182.75,"volume":5144600},{"timestamp":1650288600,"date":"2022-04-18","index":12026,"close":179.85,"high":182.46,"low":178.55,"open":181.45,"volume":5042600},{"timestamp":1650375000,"date":"2022-04-19","index":12027,"close":185.98,"high":187.61,"low":180.28,"open":180.36,"volume":7485600},{"timestamp":1650461400,"date":"2022-04-20","index":12028,"close":183.55,"high":187.34,"low":182.86,"open":187.24,"volume":6824300},{"timestamp":1650547800,"date":"2022-04-21","index":12029,"close":181.02,"high":189.85,"low":180.55,"open":188.73,"volume":7446100},{"timestamp":1650634200,"date":"2022-04-22","index":12030,"close":176.92,"high":182.67,"low":176.5,"open":180.78,"volume":6372400},{"timestamp":1650893400,"date":"2022-04-25","index":12031,"close":175.91,"high":176.08,"low":172.45,"open":174.51,"volume":6293100},{"timestamp":1650979800,"date":"2022-04-26","index":12032,"close":167.04,"high":174.87,"low":166.85,"open":174.76,"volume":9277300}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":12033,"close":154.46,"high":161.25,"low":146,"open":161.25,"volume":40371700},{"timestamp":1651152600,"date":"2022-04-28","index":12034,"close":154.22,"high":156.79,"low":149,"open":156.61,"volume":13518800},{"timestamp":1651239000,"date":"2022-04-29","index":12035,"close":148.84,"high":157.03,"low":148.52,"open":153.44,"volume":10880300},{"timestamp":1651498200,"date":"2022-05-02","index":12036,"close":148.61,"high":149.45,"low":143.38,"open":148.02,"volume":12399200},{"timestamp":1651584600,"date":"2022-05-03","index":12037,"close":153.58,"high":154.45,"low":147.91,"open":149.09,"volume":10149500},{"timestamp":1651671000,"date":"2022-05-04","index":12038,"close":156.97,"high":157.14,"low":150.77,"open":152.91,"volume":9550600},{"timestamp":1651757400,"date":"2022-05-05","index":12039,"close":150.47,"high":157.99,"low":149.05,"open":155.69,"volume":7950800},{"timestamp":1651843800,"date":"2022-05-06","index":12040,"close":148.9,"high":150.9,"low":145.85,"open":149.96,"volume":7697900},{"timestamp":1652103000,"date":"2022-05-09","index":12041,"close":133.31,"high":146.95,"low":132.65,"open":146,"volume":12593800},{"timestamp":1652189400,"date":"2022-05-10","index":12042,"close":132.95,"high":137.84,"low":130.33,"open":136.76,"volume":11781400},{"timestamp":1652275800,"date":"2022-05-11","index":12043,"close":129.39,"high":138.96,"low":129.11,"open":132.95,"volume":11388400}]},{"date":"2022-01-26","estimated":-0.42,"reported":-7.69,"pre":[{"timestamp":1641825000,"date":"2022-01-10","index":11959,"close":209.31,"high":215.28,"low":207.13,"open":214.26,"volume":8229000},{"timestamp":1641911400,"date":"2022-01-11","index":11960,"close":216.02,"high":217.03,"low":208.41,"open":209,"volume":8098400},{"timestamp":1641997800,"date":"2022-01-12","index":11961,"close":217.45,"high":221.24,"low":216.3,"open":217.09,"volume":9134500},{"timestamp":1642084200,"date":"2022-01-13","index":11962,"close":223.9,"high":226.89,"low":220.05,"open":222.25,"volume":17628000},{"timestamp":1642170600,"date":"2022-01-14","index":11963,"close":225.96,"high":226.2,"low":220.25,"open":222.16,"volume":8053500},{"timestamp":1642516200,"date":"2022-01-18","index":11964,"close":225.01,"high":229.67,"low":224.26,"open":224.5,"volume":8930700},{"timestamp":1642602600,"date":"2022-01-19","index":11965,"close":217.08,"high":225.42,"low":216.94,"open":225.1,"volume":9382800},{"timestamp":1642689000,"date":"2022-01-20","index":11966,"close":214.19,"high":221.95,"low":213.42,"open":217.38,"volume":7636800},{"timestamp":1642775400,"date":"2022-01-21","index":11967,"close":205.44,"high":213.79,"low":204.57,"open":213.79,"volume":11548500},{"timestamp":1643034600,"date":"2022-01-24","index":11968,"close":204.2,"high":204.8,"low":192.51,"open":199.85,"volume":13796500},{"timestamp":1643121000,"date":"2022-01-25","index":11969,"close":204.1,"high":205.63,"low":197.55,"open":200.1,"volume":8824500}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":11970,"close":194.27,"high":206.21,"low":191.92,"open":206.21,"volume":19974400},{"timestamp":1643293800,"date":"2022-01-27","index":11971,"close":189.75,"high":199.71,"low":188.64,"open":196.38,"volume":12670100},{"timestamp":1643380200,"date":"2022-01-28","index":11972,"close":190.57,"high":190.72,"low":183.77,"open":188.78,"volume":10966700},{"timestamp":1643639400,"date":"2022-01-31","index":11973,"close":200.24,"high":200.34,"low":190,"open":190.73,"volume":15504600},{"timestamp":1643725800,"date":"2022-02-01","index":11974,"close":208.34,"high":208.89,"low":200.5,"open":202.48,"volume":12265100},{"timestamp":1643812200,"date":"2022-02-02","index":11975,"close":207.52,"high":208.39,"low":203.21,"open":205.43,"volume":7843700},{"timestamp":1643898600,"date":"2022-02-03","index":11976,"close":206.39,"high":209.1,"low":204.26,"open":206.06,"volume":7054700},{"timestamp":1643985000,"date":"2022-02-04","index":11977,"close":206.45,"high":208.25,"low":203.1,"open":205,"volume":5952600},{"timestamp":1644244200,"date":"2022-02-07","index":11978,"close":211.92,"high":214.37,"low":205.42,"open":205.79,"volume":11816900},{"timestamp":1644330600,"date":"2022-02-08","index":11979,"close":213.27,"high":213.87,"low":209.69,"open":212.68,"volume":7356200},{"timestamp":1644417000,"date":"2022-02-09","index":11980,"close":215.86,"high":217.04,"low":213.3,"open":214.91,"volume":7587700}]},{"date":"2021-10-27","estimated":-0.2,"reported":-0.6,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":11897,"close":223.57,"high":228.66,"low":223.12,"open":226,"volume":8486800},{"timestamp":1634131800,"date":"2021-10-13","index":11898,"close":221.78,"high":224.3,"low":219.36,"open":224,"volume":8240200},{"timestamp":1634218200,"date":"2021-10-14","index":11899,"close":217.44,"high":222.18,"low":217.04,"open":221.07,"volume":10427300},{"timestamp":1634304600,"date":"2021-10-15","index":11900,"close":217.04,"high":219.61,"low":216.28,"open":218.17,"volume":8773400},{"timestamp":1634563800,"date":"2021-10-18","index":11901,"close":216.98,"high":217.28,"low":214.05,"open":216,"volume":6553500},{"timestamp":1634650200,"date":"2021-10-19","index":11902,"close":215.97,"high":217.66,"low":215.28,"open":217.47,"volume":5963400},{"timestamp":1634736600,"date":"2021-10-20","index":11903,"close":216.17,"high":218.66,"low":214.35,"open":215.49,"volume":8485200},{"timestamp":1634823000,"date":"2021-10-21","index":11904,"close":214.34,"high":218.11,"low":213.81,"open":216.54,"volume":8691500},{"timestamp":1634909400,"date":"2021-10-22","index":11905,"close":212.97,"high":216.72,"low":212.58,"open":214.6,"volume":7077600},{"timestamp":1635168600,"date":"2021-10-25","index":11906,"close":212.87,"high":213.98,"low":211.7,"open":213.25,"volume":7239100},{"timestamp":1635255000,"date":"2021-10-26","index":11907,"close":209.81,"high":214.85,"low":208.18,"open":213.19,"volume":11014500}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":11908,"close":206.61,"high":212.9,"low":205.64,"open":212.85,"volume":14761700},{"timestamp":1635427800,"date":"2021-10-28","index":11909,"close":207.85,"high":208.74,"low":204.6,"open":206,"volume":8825500},{"timestamp":1635514200,"date":"2021-10-29","index":11910,"close":207.03,"high":208.24,"low":205.29,"open":206.84,"volume":8559500},{"timestamp":1635773400,"date":"2021-11-01","index":11911,"close":214.58,"high":214.69,"low":206.81,"open":207,"volume":9284900},{"timestamp":1635859800,"date":"2021-11-02","index":11912,"close":212.77,"high":215.72,"low":210.7,"open":213.83,"volume":6160200},{"timestamp":1635946200,"date":"2021-11-03","index":11913,"close":213.38,"high":213.76,"low":210.87,"open":211.47,"volume":4636100},{"timestamp":1636032600,"date":"2021-11-04","index":11914,"close":213.03,"high":214.82,"low":211.87,"open":213.8,"volume":5849600},{"timestamp":1636119000,"date":"2021-11-05","index":11915,"close":224.46,"high":224.58,"low":217.7,"open":217.7,"volume":16936300},{"timestamp":1636381800,"date":"2021-11-08","index":11916,"close":222.68,"high":226.99,"low":222.11,"open":225.24,"volume":9456100},{"timestamp":1636468200,"date":"2021-11-09","index":11917,"close":220.79,"high":222.85,"low":217.54,"open":222.49,"volume":6863700},{"timestamp":1636554600,"date":"2021-11-10","index":11918,"close":218.5,"high":225.68,"low":217.27,"open":219.36,"volume":8197600}]},{"date":"2021-07-28","estimated":-0.83,"reported":0.4,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":11833,"close":228.2,"high":234.49,"low":228.16,"open":232.27,"volume":21029500},{"timestamp":1626269400,"date":"2021-07-14","index":11834,"close":224.45,"high":230.52,"low":224.3,"open":229.02,"volume":12137000},{"timestamp":1626355800,"date":"2021-07-15","index":11835,"close":222.76,"high":226.67,"low":220.8,"open":222.88,"volume":12228600},{"timestamp":1626442200,"date":"2021-07-16","index":11836,"close":217.74,"high":224,"low":217.03,"open":223.11,"volume":12413400},{"timestamp":1626701400,"date":"2021-07-19","index":11837,"close":206.99,"high":211.55,"low":204.8,"open":211.18,"volume":24123600},{"timestamp":1626787800,"date":"2021-07-20","index":11838,"close":217.15,"high":217.37,"low":206.62,"open":208.1,"volume":17027300},{"timestamp":1626874200,"date":"2021-07-21","index":11839,"close":222.54,"high":224.09,"low":218.9,"open":219.5,"volume":11437600},{"timestamp":1626960600,"date":"2021-07-22","index":11840,"close":220.87,"high":222.25,"low":218.31,"open":221.52,"volume":9768900},{"timestamp":1627047000,"date":"2021-07-23","index":11841,"close":221.52,"high":224.63,"low":220.94,"open":222.97,"volume":9379500},{"timestamp":1627306200,"date":"2021-07-26","index":11842,"close":225.85,"high":226.12,"low":219.89,"open":220,"volume":8933200},{"timestamp":1627392600,"date":"2021-07-27","index":11843,"close":222.27,"high":225.7,"low":220.42,"open":223.17,"volume":8784200}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11844,"close":231.57,"high":237.49,"low":231.33,"open":234.05,"volume":19330500},{"timestamp":1627565400,"date":"2021-07-29","index":11845,"close":231.63,"high":234.82,"low":231.12,"open":233.69,"volume":8667900},{"timestamp":1627651800,"date":"2021-07-30","index":11846,"close":226.48,"high":231.18,"low":225.4,"open":229.39,"volume":9940100},{"timestamp":1627911000,"date":"2021-08-02","index":11847,"close":225.34,"high":230.47,"low":224.87,"open":227.19,"volume":8889100},{"timestamp":1627997400,"date":"2021-08-03","index":11848,"close":229.09,"high":229.1,"low":221.3,"open":225.9,"volume":7326400},{"timestamp":1628083800,"date":"2021-08-04","index":11849,"close":226.63,"high":232.35,"low":225.33,"open":226.42,"volume":9756300},{"timestamp":1628170200,"date":"2021-08-05","index":11850,"close":229.94,"high":231.54,"low":226.49,"open":226.68,"volume":8362600},{"timestamp":1628256600,"date":"2021-08-06","index":11851,"close":231.33,"high":233.57,"low":230.42,"open":231.55,"volume":6061900},{"timestamp":1628515800,"date":"2021-08-09","index":11852,"close":232.27,"high":233.57,"low":226.89,"open":229,"volume":8358600},{"timestamp":1628602200,"date":"2021-08-10","index":11853,"close":235.78,"high":236.85,"low":231.62,"open":231.97,"volume":9603500},{"timestamp":1628688600,"date":"2021-08-11","index":11854,"close":239.49,"high":239.59,"low":234.58,"open":236.61,"volume":9664000}]},{"date":"2021-04-28","estimated":-1.16,"reported":-1.53,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":11770,"close":253.27,"high":254.49,"low":246.1,"open":248.33,"volume":15901400},{"timestamp":1618407000,"date":"2021-04-14","index":11771,"close":252.43,"high":258.37,"low":251.28,"open":255.32,"volume":12661800},{"timestamp":1618493400,"date":"2021-04-15","index":11772,"close":251.11,"high":254.12,"low":249.43,"open":253.56,"volume":9479000},{"timestamp":1618579800,"date":"2021-04-16","index":11773,"close":248.18,"high":253.05,"low":246.23,"open":252,"volume":14606000},{"timestamp":1618839000,"date":"2021-04-19","index":11774,"close":244.15,"high":247,"low":242.22,"open":247,"volume":9249300},{"timestamp":1618925400,"date":"2021-04-20","index":11775,"close":234.06,"high":241.09,"low":232.34,"open":241.03,"volume":19483600},{"timestamp":1619011800,"date":"2021-04-21","index":11776,"close":235.92,"high":236.76,"low":230.22,"open":232.22,"volume":12847000},{"timestamp":1619098200,"date":"2021-04-22","index":11777,"close":234.33,"high":239.65,"low":233.38,"open":235.96,"volume":13854400},{"timestamp":1619184600,"date":"2021-04-23","index":11778,"close":238.38,"high":238.58,"low":233.11,"open":233.89,"volume":11533100},{"timestamp":1619443800,"date":"2021-04-26","index":11779,"close":241.44,"high":244.65,"low":240.1,"open":240.24,"volume":10599600},{"timestamp":1619530200,"date":"2021-04-27","index":11780,"close":242.47,"high":243.49,"low":239.41,"open":241.88,"volume":10583300}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":11781,"close":235.46,"high":239.65,"low":232.85,"open":239,"volume":19054100},{"timestamp":1619703000,"date":"2021-04-29","index":11782,"close":235.94,"high":237.68,"low":231.8,"open":237,"volume":12296100},{"timestamp":1619789400,"date":"2021-04-30","index":11783,"close":234.31,"high":236.77,"low":232.7,"open":233.68,"volume":10380400},{"timestamp":1620048600,"date":"2021-05-03","index":11784,"close":235.19,"high":237.1,"low":233.81,"open":234.11,"volume":9887800},{"timestamp":1620135000,"date":"2021-05-04","index":11785,"close":233.63,"high":236.65,"low":225.65,"open":235.75,"volume":17807200},{"timestamp":1620221400,"date":"2021-05-05","index":11786,"close":228.18,"high":233.49,"low":227.56,"open":232.45,"volume":14913500},{"timestamp":1620307800,"date":"2021-05-06","index":11787,"close":229.81,"high":231.17,"low":226.55,"open":229.3,"volume":11857100},{"timestamp":1620394200,"date":"2021-05-07","index":11788,"close":235.47,"high":235.91,"low":227.99,"open":229.8,"volume":12823000},{"timestamp":1620653400,"date":"2021-05-10","index":11789,"close":232.93,"high":241.1,"low":232.5,"open":236.84,"volume":14813900},{"timestamp":1620739800,"date":"2021-05-11","index":11790,"close":228.88,"high":230.13,"low":223.85,"open":226.56,"volume":16273200},{"timestamp":1620826200,"date":"2021-05-12","index":11791,"close":220.78,"high":229.74,"low":220.63,"open":227.25,"volume":14931200}]},{"date":"2021-01-27","estimated":-1.8,"reported":-4.19,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":11707,"close":206.79,"high":207.78,"low":201.01,"open":203.03,"volume":16770300},{"timestamp":1610461800,"date":"2021-01-12","index":11708,"close":208.41,"high":209.06,"low":204.81,"open":206.65,"volume":12836200},{"timestamp":1610548200,"date":"2021-01-13","index":11709,"close":207.21,"high":208.79,"low":204.85,"open":207.15,"volume":8570500},{"timestamp":1610634600,"date":"2021-01-14","index":11710,"close":209.91,"high":214.19,"low":208.21,"open":208.79,"volume":12446800},{"timestamp":1610721000,"date":"2021-01-15","index":11711,"close":204.32,"high":209.25,"low":204.2,"open":208.96,"volume":11103300},{"timestamp":1611066600,"date":"2021-01-19","index":11712,"close":210.71,"high":211.52,"low":206.52,"open":206.99,"volume":11947200},{"timestamp":1611153000,"date":"2021-01-20","index":11713,"close":211.45,"high":215.59,"low":211.21,"open":213.24,"volume":9727000},{"timestamp":1611239400,"date":"2021-01-21","index":11714,"close":207.41,"high":211.93,"low":206.34,"open":211.72,"volume":11091300},{"timestamp":1611325800,"date":"2021-01-22","index":11715,"close":205.84,"high":206.7,"low":204.27,"open":205.55,"volume":7514600},{"timestamp":1611585000,"date":"2021-01-25","index":11716,"close":203.36,"high":203.8,"low":199.3,"open":203.27,"volume":14276200},{"timestamp":1611671400,"date":"2021-01-26","index":11717,"close":202.06,"high":208.35,"low":201.79,"open":205.34,"volume":11011800}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":11718,"close":194.03,"high":199.47,"low":191.85,"open":196.9,"volume":20948500},{"timestamp":1611844200,"date":"2021-01-28","index":11719,"close":197.23,"high":200.42,"low":196,"open":198.05,"volume":10403200},{"timestamp":1611930600,"date":"2021-01-29","index":11720,"close":194.19,"high":201.57,"low":193.12,"open":198.3,"volume":13683700},{"timestamp":1612189800,"date":"2021-02-01","index":11721,"close":195.84,"high":197.38,"low":192.86,"open":196,"volume":9061900},{"timestamp":1612276200,"date":"2021-02-02","index":11722,"close":200.94,"high":203.03,"low":198.09,"open":198.98,"volume":11130600},{"timestamp":1612362600,"date":"2021-02-03","index":11723,"close":207.39,"high":208.16,"low":201.26,"open":202,"volume":11836900},{"timestamp":1612449000,"date":"2021-02-04","index":11724,"close":210.64,"high":212.48,"low":208.02,"open":209.87,"volume":11869900},{"timestamp":1612535400,"date":"2021-02-05","index":11725,"close":207.93,"high":213.2,"low":206.66,"open":212.25,"volume":9546100},{"timestamp":1612794600,"date":"2021-02-08","index":11726,"close":211.95,"high":211.99,"low":208.3,"open":209.55,"volume":11182100},{"timestamp":1612881000,"date":"2021-02-09","index":11727,"close":215.12,"high":216.73,"low":208.9,"open":210.6,"volume":13615700},{"timestamp":1612967400,"date":"2021-02-10","index":11728,"close":211.92,"high":217.49,"low":211.12,"open":215.65,"volume":11510700}]},{"date":"2020-10-28","estimated":-2.52,"reported":-1.39,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":11646,"close":162.14,"high":165.53,"low":162.09,"open":165.36,"volume":15182600},{"timestamp":1602682200,"date":"2020-10-14","index":11647,"close":163.24,"high":165.17,"low":162.49,"open":162.7,"volume":10505500},{"timestamp":1602768600,"date":"2020-10-15","index":11648,"close":164.24,"high":164.54,"low":158.73,"open":161.01,"volume":13226800},{"timestamp":1602855000,"date":"2020-10-16","index":11649,"close":167.35,"high":173.42,"low":167.27,"open":171.22,"volume":31780600},{"timestamp":1603114200,"date":"2020-10-19","index":11650,"close":167.11,"high":170.84,"low":166.11,"open":169.09,"volume":16519600},{"timestamp":1603200600,"date":"2020-10-20","index":11651,"close":167.24,"high":169.29,"low":166.18,"open":168.29,"volume":12319900},{"timestamp":1603287000,"date":"2020-10-21","index":11652,"close":163.86,"high":167.63,"low":163.82,"open":166.44,"volume":11450600},{"timestamp":1603373400,"date":"2020-10-22","index":11653,"close":169.07,"high":169.63,"low":164.1,"open":164.7,"volume":14238200},{"timestamp":1603459800,"date":"2020-10-23","index":11654,"close":167.36,"high":170.26,"low":166.05,"open":169.99,"volume":10024200},{"timestamp":1603719000,"date":"2020-10-26","index":11655,"close":160.83,"high":165.5,"low":159.05,"open":164.95,"volume":16151100},{"timestamp":1603805400,"date":"2020-10-27","index":11656,"close":155.24,"high":160.25,"low":155,"open":159.16,"volume":15491900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":11657,"close":148.14,"high":153.95,"low":148,"open":153,"volume":20279800},{"timestamp":1603978200,"date":"2020-10-29","index":11658,"close":148.29,"high":150.1,"low":146.6,"open":148.03,"volume":14554300},{"timestamp":1604064600,"date":"2020-10-30","index":11659,"close":144.39,"high":149.17,"low":141.58,"open":147.2,"volume":15374700},{"timestamp":1604327400,"date":"2020-11-02","index":11660,"close":148.6,"high":149.59,"low":143.38,"open":145.75,"volume":13854600},{"timestamp":1604413800,"date":"2020-11-03","index":11661,"close":153.65,"high":154.82,"low":150.64,"open":151.83,"volume":12249800},{"timestamp":1604500200,"date":"2020-11-04","index":11662,"close":151.63,"high":155.4,"low":151.17,"open":153.17,"volume":11344700},{"timestamp":1604586600,"date":"2020-11-05","index":11663,"close":157.09,"high":157.63,"low":152.1,"open":152.48,"volume":12328300},{"timestamp":1604673000,"date":"2020-11-06","index":11664,"close":157.74,"high":158.47,"low":154.52,"open":156.33,"volume":8995600},{"timestamp":1604932200,"date":"2020-11-09","index":11665,"close":179.36,"high":184.46,"low":172.16,"open":179,"volume":49014400},{"timestamp":1605018600,"date":"2020-11-10","index":11666,"close":188.69,"high":193.95,"low":180.38,"open":182.8,"volume":46404300},{"timestamp":1605105000,"date":"2020-11-11","index":11667,"close":182.15,"high":190,"low":180.41,"open":189.89,"volume":29907800}]},{"date":"2020-07-29","estimated":-2.54,"reported":-4.79,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":11582,"close":179.96,"high":181.3,"low":173.41,"open":177,"volume":39256200},{"timestamp":1594819800,"date":"2020-07-15","index":11583,"close":187.94,"high":189.53,"low":181.25,"open":185.54,"volume":48044800},{"timestamp":1594906200,"date":"2020-07-16","index":11584,"close":178.7,"high":184.59,"low":177.34,"open":184.32,"volume":35050000},{"timestamp":1594992600,"date":"2020-07-17","index":11585,"close":175.66,"high":181.1,"low":175.55,"open":178.41,"volume":26170500},{"timestamp":1595251800,"date":"2020-07-20","index":11586,"close":174.42,"high":176.57,"low":171.62,"open":175.13,"volume":25294300},{"timestamp":1595338200,"date":"2020-07-21","index":11587,"close":178.63,"high":182.65,"low":176.75,"open":178.43,"volume":40740500},{"timestamp":1595424600,"date":"2020-07-22","index":11588,"close":179.79,"high":182.95,"low":175.39,"open":176.43,"volume":29790300},{"timestamp":1595511000,"date":"2020-07-23","index":11589,"close":176.45,"high":182.5,"low":175.42,"open":178,"volume":29587200},{"timestamp":1595597400,"date":"2020-07-24","index":11590,"close":173.76,"high":181.1,"low":173.6,"open":175.68,"volume":28548000},{"timestamp":1595856600,"date":"2020-07-27","index":11591,"close":170.21,"high":174.14,"low":169,"open":173.19,"volume":30243800},{"timestamp":1595943000,"date":"2020-07-28","index":11592,"close":170.84,"high":173.74,"low":168.23,"open":168.5,"volume":25349100}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":11593,"close":166.01,"high":173.01,"low":162.25,"open":172.9,"volume":51709600},{"timestamp":1596115800,"date":"2020-07-30","index":11594,"close":161.95,"high":164.55,"low":160.64,"open":162.88,"volume":29140000},{"timestamp":1596202200,"date":"2020-07-31","index":11595,"close":158,"high":163.4,"low":156.26,"open":161.55,"volume":30263100},{"timestamp":1596461400,"date":"2020-08-03","index":11596,"close":162.27,"high":163.58,"low":153.41,"open":156.51,"volume":38520500},{"timestamp":1596547800,"date":"2020-08-04","index":11597,"close":165.07,"high":167.4,"low":163.01,"open":164.63,"volume":30853500},{"timestamp":1596634200,"date":"2020-08-05","index":11598,"close":174.28,"high":174.98,"low":166.4,"open":167.6,"volume":46189200},{"timestamp":1596720600,"date":"2020-08-06","index":11599,"close":172.2,"high":175.57,"low":170.6,"open":172.8,"volume":32921600},{"timestamp":1596807000,"date":"2020-08-07","index":11600,"close":170.02,"high":171.86,"low":168.7,"open":171.5,"volume":19318000},{"timestamp":1597066200,"date":"2020-08-10","index":11601,"close":179.41,"high":179.79,"low":171.33,"open":171.36,"volume":35857700},{"timestamp":1597152600,"date":"2020-08-11","index":11602,"close":180.13,"high":189.97,"low":179.53,"open":184.51,"volume":61036600},{"timestamp":1597239000,"date":"2020-08-12","index":11603,"close":175.44,"high":184.15,"low":173.19,"open":184.01,"volume":40674400}]},{"date":"2020-04-29","estimated":-1.61,"reported":-1.7,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":11519,"close":141,"high":152.4,"low":140,"open":150.51,"volume":33970500},{"timestamp":1586957400,"date":"2020-04-15","index":11520,"close":145.98,"high":148.69,"low":132.9,"open":139,"volume":39297600},{"timestamp":1587043800,"date":"2020-04-16","index":11521,"close":134.24,"high":143.24,"low":134,"open":141.46,"volume":41364800},{"timestamp":1587130200,"date":"2020-04-17","index":11522,"close":154,"high":154,"low":145,"open":149.41,"volume":52389400},{"timestamp":1587389400,"date":"2020-04-20","index":11523,"close":143.61,"high":151.63,"low":142.5,"open":147.21,"volume":34983800},{"timestamp":1587475800,"date":"2020-04-21","index":11524,"close":136.33,"high":141.9,"low":135.45,"open":139.01,"volume":27043800},{"timestamp":1587562200,"date":"2020-04-22","index":11525,"close":134.97,"high":140.82,"low":134.52,"open":140.42,"volume":22734500},{"timestamp":1587648600,"date":"2020-04-23","index":11526,"close":137.74,"high":142.38,"low":136.05,"open":136.5,"volume":25936400},{"timestamp":1587735000,"date":"2020-04-24","index":11527,"close":128.98,"high":137.57,"low":128.33,"open":137,"volume":35884700},{"timestamp":1587994200,"date":"2020-04-27","index":11528,"close":128.68,"high":131.2,"low":123.83,"open":129.97,"volume":34563000},{"timestamp":1588080600,"date":"2020-04-28","index":11529,"close":131.3,"high":137.2,"low":127.74,"open":133.88,"volume":37806900}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":11530,"close":139,"high":147.18,"low":135.25,"open":138.08,"volume":60454400},{"timestamp":1588253400,"date":"2020-04-30","index":11531,"close":141.02,"high":144.65,"low":132.31,"open":137.67,"volume":37876600},{"timestamp":1588339800,"date":"2020-05-01","index":11532,"close":133.37,"high":143.71,"low":132.84,"open":143.23,"volume":36613100},{"timestamp":1588599000,"date":"2020-05-04","index":11533,"close":131.46,"high":131.5,"low":124.35,"open":127.12,"volume":30708900},{"timestamp":1588685400,"date":"2020-05-05","index":11534,"close":125.4,"high":133.8,"low":125,"open":132.88,"volume":30621000},{"timestamp":1588771800,"date":"2020-05-06","index":11535,"close":121.86,"high":126.86,"low":121.37,"open":125.8,"volume":29627700},{"timestamp":1588858200,"date":"2020-05-07","index":11536,"close":128.65,"high":130.71,"low":122.36,"open":122.81,"volume":29525000},{"timestamp":1588944600,"date":"2020-05-08","index":11537,"close":133.44,"high":135.55,"low":131.56,"open":132.57,"volume":22695700},{"timestamp":1589203800,"date":"2020-05-11","index":11538,"close":128.91,"high":131,"low":127.95,"open":130.92,"volume":20055400},{"timestamp":1589290200,"date":"2020-05-12","index":11539,"close":125.22,"high":133.12,"low":125.2,"open":129.72,"volume":22579000},{"timestamp":1589376600,"date":"2020-05-13","index":11540,"close":121.5,"high":125.07,"low":119.33,"open":125,"volume":26002000}]},{"date":"2020-01-29","estimated":1.47,"reported":-2.33,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":11456,"close":330.22,"high":334.1,"low":330.08,"open":332.4,"volume":5648500},{"timestamp":1579012200,"date":"2020-01-14","index":11457,"close":332.35,"high":335.35,"low":328.28,"open":330.76,"volume":6945300},{"timestamp":1579098600,"date":"2020-01-15","index":11458,"close":329.8,"high":333.11,"low":329.69,"open":332.35,"volume":4578300},{"timestamp":1579185000,"date":"2020-01-16","index":11459,"close":332,"high":332.87,"low":329.31,"open":331.05,"volume":4024100},{"timestamp":1579271400,"date":"2020-01-17","index":11460,"close":324.15,"high":332.5,"low":323,"open":332.39,"volume":11061700},{"timestamp":1579617000,"date":"2020-01-21","index":11461,"close":313.37,"high":326.6,"low":305.75,"open":322.6,"volume":19318000},{"timestamp":1579703400,"date":"2020-01-22","index":11462,"close":309,"high":312.84,"low":302.72,"open":309.82,"volume":18792600},{"timestamp":1579789800,"date":"2020-01-23","index":11463,"close":317.79,"high":318.17,"low":307.7,"open":308.5,"volume":9702100},{"timestamp":1579876200,"date":"2020-01-24","index":11464,"close":323.05,"high":326.2,"low":312.51,"open":322,"volume":17798200},{"timestamp":1580135400,"date":"2020-01-27","index":11465,"close":316.6,"high":321.26,"low":314.58,"open":316.21,"volume":7468100},{"timestamp":1580221800,"date":"2020-01-28","index":11466,"close":316.56,"high":319.36,"low":314,"open":318.05,"volume":5502200}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":11467,"close":322.02,"high":327.18,"low":319.14,"open":324.35,"volume":12454700},{"timestamp":1580394600,"date":"2020-01-30","index":11468,"close":323.3,"high":325.35,"low":317.64,"open":320.5,"volume":6022000},{"timestamp":1580481000,"date":"2020-01-31","index":11469,"close":318.27,"high":321.93,"low":316.99,"open":321.75,"volume":4999600},{"timestamp":1580740200,"date":"2020-02-03","index":11470,"close":316,"high":320.74,"low":314.88,"open":318.75,"volume":4841800},{"timestamp":1580826600,"date":"2020-02-04","index":11471,"close":317.94,"high":319.48,"low":315.03,"open":318.28,"volume":3779800},{"timestamp":1580913000,"date":"2020-02-05","index":11472,"close":329.55,"high":329.68,"low":319.23,"open":320.5,"volume":6071800},{"timestamp":1580999400,"date":"2020-02-06","index":11473,"close":341.43,"high":343.44,"low":325.66,"open":330.91,"volume":12845500},{"timestamp":1581085800,"date":"2020-02-07","index":11474,"close":336.75,"high":340.74,"low":335.69,"open":340.37,"volume":5337800},{"timestamp":1581345000,"date":"2020-02-10","index":11475,"close":344.67,"high":345.94,"low":336.32,"open":337.22,"volume":5876400},{"timestamp":1581431400,"date":"2020-02-11","index":11476,"close":344.42,"high":348.07,"low":342.1,"open":347.64,"volume":5311500},{"timestamp":1581517800,"date":"2020-02-12","index":11477,"close":347.45,"high":349.95,"low":345.85,"open":346.42,"volume":4421500}]},{"date":"2019-10-23","estimated":2.09,"reported":1.45,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":11390,"close":374.1,"high":377.34,"low":368.64,"open":371.05,"volume":4030200},{"timestamp":1570627800,"date":"2019-10-09","index":11391,"close":374.96,"high":377.86,"low":373.5,"open":376,"volume":2774100},{"timestamp":1570714200,"date":"2019-10-10","index":11392,"close":371,"high":374.54,"low":370.33,"open":373.7,"volume":2723700},{"timestamp":1570800600,"date":"2019-10-11","index":11393,"close":374.92,"high":376.94,"low":370.08,"open":373,"volume":3935400},{"timestamp":1571059800,"date":"2019-10-14","index":11394,"close":373.18,"high":378.7,"low":372.68,"open":374.25,"volume":2124500},{"timestamp":1571146200,"date":"2019-10-15","index":11395,"close":370.96,"high":373.53,"low":370.53,"open":372.58,"volume":2836600},{"timestamp":1571232600,"date":"2019-10-16","index":11396,"close":372.43,"high":377.42,"low":369.24,"open":370.22,"volume":3657100},{"timestamp":1571319000,"date":"2019-10-17","index":11397,"close":369.06,"high":373.8,"low":369.06,"open":372.42,"volume":2397100},{"timestamp":1571405400,"date":"2019-10-18","index":11398,"close":344,"high":369.35,"low":344,"open":369,"volume":13544300},{"timestamp":1571664600,"date":"2019-10-21","index":11399,"close":331.06,"high":334.24,"low":324.4,"open":332.89,"volume":15493100},{"timestamp":1571751000,"date":"2019-10-22","index":11400,"close":337,"high":341.48,"low":334.46,"open":336.07,"volume":7949700}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":11401,"close":340.5,"high":350.8,"low":336.5,"open":345,"volume":10960800},{"timestamp":1571923800,"date":"2019-10-24","index":11402,"close":344.55,"high":345.74,"low":337.77,"open":341.7,"volume":5382700},{"timestamp":1572010200,"date":"2019-10-25","index":11403,"close":339.83,"high":343.37,"low":338.9,"open":342.92,"volume":4058000},{"timestamp":1572269400,"date":"2019-10-28","index":11404,"close":340.88,"high":344.98,"low":339.49,"open":341.5,"volume":3234500},{"timestamp":1572355800,"date":"2019-10-29","index":11405,"close":348.93,"high":349.72,"low":339.22,"open":340.19,"volume":6113600},{"timestamp":1572442200,"date":"2019-10-30","index":11406,"close":346.06,"high":350,"low":343.27,"open":346.63,"volume":3997600},{"timestamp":1572528600,"date":"2019-10-31","index":11407,"close":339.91,"high":346.06,"low":339.45,"open":344.7,"volume":3868400},{"timestamp":1572615000,"date":"2019-11-01","index":11408,"close":345.19,"high":345.19,"low":339.5,"open":340.59,"volume":3538200},{"timestamp":1572877800,"date":"2019-11-04","index":11409,"close":351.09,"high":351.45,"low":346.05,"open":346.46,"volume":3703000},{"timestamp":1572964200,"date":"2019-11-05","index":11410,"close":358.29,"high":361.61,"low":353.19,"open":355.23,"volume":5468900},{"timestamp":1573050600,"date":"2019-11-06","index":11411,"close":354.19,"high":359.4,"low":353.13,"open":358.86,"volume":3815700}]}]
+[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":-0.4,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":-1.97,"reported":-2.9,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":12589,"close":186.05,"high":187.44,"low":179.2,"open":180.05,"volume":8546400},{"timestamp":1721223000,"date":"2024-07-17","index":12590,"close":184.84,"high":188.45,"low":183.79,"open":185.32,"volume":4899600},{"timestamp":1721309400,"date":"2024-07-18","index":12591,"close":180.23,"high":187.37,"low":179.88,"open":184.24,"volume":5354800},{"timestamp":1721395800,"date":"2024-07-19","index":12592,"close":179.67,"high":181.5,"low":177.39,"open":181.4,"volume":5121300},{"timestamp":1721655000,"date":"2024-07-22","index":12593,"close":178.9,"high":182.72,"low":177.23,"open":181.36,"volume":4883500},{"timestamp":1721741400,"date":"2024-07-23","index":12594,"close":186.48,"high":187.04,"low":179,"open":179.1,"volume":7614300},{"timestamp":1721827800,"date":"2024-07-24","index":12595,"close":180.07,"high":187,"low":179.97,"open":185.62,"volume":5109100},{"timestamp":1721914200,"date":"2024-07-25","index":12596,"close":184.35,"high":188.35,"low":179.45,"open":179.45,"volume":6128000},{"timestamp":1722000600,"date":"2024-07-26","index":12597,"close":186.89,"high":189.59,"low":184.63,"open":185.86,"volume":6272000},{"timestamp":1722259800,"date":"2024-07-29","index":12598,"close":185.43,"high":187.08,"low":183.83,"open":186.7,"volume":3608600},{"timestamp":1722346200,"date":"2024-07-30","index":12599,"close":186.86,"high":188.13,"low":185.15,"open":186.1,"volume":4789000}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":12600,"close":190.6,"high":196.95,"low":183.86,"open":189.88,"volume":15417000},{"timestamp":1722519000,"date":"2024-08-01","index":12601,"close":178.31,"high":191.17,"low":176.69,"open":190,"volume":13887000},{"timestamp":1722605400,"date":"2024-08-02","index":12602,"close":169.95,"high":175.46,"low":167.25,"open":175.22,"volume":11742800},{"timestamp":1722864600,"date":"2024-08-05","index":12603,"close":167.03,"high":167.68,"low":162.5,"open":162.52,"volume":9255100},{"timestamp":1722951000,"date":"2024-08-06","index":12604,"close":165.04,"high":169.19,"low":163.39,"open":168.89,"volume":5817300},{"timestamp":1723037400,"date":"2024-08-07","index":12605,"close":163.24,"high":167.98,"low":162.99,"open":167,"volume":5186400},{"timestamp":1723123800,"date":"2024-08-08","index":12606,"close":168.87,"high":169.35,"low":164,"open":164.23,"volume":6063800},{"timestamp":1723210200,"date":"2024-08-09","index":12607,"close":167.91,"high":169.85,"low":166.9,"open":168.39,"volume":3629400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-04-24","estimated":-1.76,"reported":-1.13,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12522,"close":178.12,"high":183.05,"low":176.57,"open":181.51,"volume":11439900},{"timestamp":1712755800,"date":"2024-04-10","index":12523,"close":174.63,"high":178.1,"low":172.44,"open":176.31,"volume":9727700},{"timestamp":1712842200,"date":"2024-04-11","index":12524,"close":173.36,"high":174.7,"low":171.38,"open":174.47,"volume":7625100},{"timestamp":1712928600,"date":"2024-04-12","index":12525,"close":169.55,"high":173.24,"low":169.37,"open":172.2,"volume":7548900},{"timestamp":1713187800,"date":"2024-04-15","index":12526,"close":167.82,"high":171.18,"low":167.53,"open":170.74,"volume":6490700},{"timestamp":1713274200,"date":"2024-04-16","index":12527,"close":170.55,"high":170.64,"low":167.75,"open":168.14,"volume":7986700},{"timestamp":1713360600,"date":"2024-04-17","index":12528,"close":170.21,"high":170.85,"low":168.12,"open":170,"volume":8162600},{"timestamp":1713447000,"date":"2024-04-18","index":12529,"close":170.23,"high":172.04,"low":169.1,"open":169.48,"volume":5123000},{"timestamp":1713533400,"date":"2024-04-19","index":12530,"close":169.82,"high":172,"low":169.65,"open":170,"volume":4688600},{"timestamp":1713792600,"date":"2024-04-22","index":12531,"close":170.48,"high":172.15,"low":168.16,"open":169.82,"volume":4724900},{"timestamp":1713879000,"date":"2024-04-23","index":12532,"close":169.18,"high":171.18,"low":168.43,"open":170.95,"volume":7632100}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12533,"close":164.33,"high":177.64,"low":162.74,"open":176.5,"volume":20889300},{"timestamp":1714051800,"date":"2024-04-25","index":12534,"close":166.81,"high":168.13,"low":159.7,"open":163.59,"volume":12504700},{"timestamp":1714138200,"date":"2024-04-26","index":12535,"close":167.22,"high":168.65,"low":164.93,"open":165.98,"volume":7208100},{"timestamp":1714397400,"date":"2024-04-29","index":12536,"close":173.49,"high":173.81,"low":167.55,"open":167.9,"volume":7788600},{"timestamp":1714483800,"date":"2024-04-30","index":12537,"close":167.84,"high":174.07,"low":167.76,"open":171.49,"volume":8248800},{"timestamp":1714570200,"date":"2024-05-01","index":12538,"close":171.46,"high":173.86,"low":167.5,"open":167.5,"volume":6191900},{"timestamp":1714656600,"date":"2024-05-02","index":12539,"close":178.85,"high":178.9,"low":172.25,"open":173,"volume":10223700},{"timestamp":1714743000,"date":"2024-05-03","index":12540,"close":179.79,"high":180.49,"low":177.9,"open":179.59,"volume":5416300},{"timestamp":1715002200,"date":"2024-05-06","index":12541,"close":178.35,"high":183.98,"low":174.71,"open":180.88,"volume":11913400},{"timestamp":1715088600,"date":"2024-05-07","index":12542,"close":176.71,"high":178.35,"low":176.13,"open":177.22,"volume":5097500},{"timestamp":1715175000,"date":"2024-05-08","index":12543,"close":180.35,"high":181.66,"low":175.95,"open":175.95,"volume":4956800}]},{"date":"2024-01-31","estimated":-0.78,"reported":-0.47,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":12464,"close":200.52,"high":210.98,"low":199.5,"open":210.07,"volume":35290000},{"timestamp":1705501800,"date":"2024-01-17","index":12465,"close":203.06,"high":206.3,"low":201.65,"open":202.63,"volume":20140100},{"timestamp":1705588200,"date":"2024-01-18","index":12466,"close":211.61,"high":213.04,"low":203.32,"open":205.64,"volume":20046800},{"timestamp":1705674600,"date":"2024-01-19","index":12467,"close":215.02,"high":215.16,"low":209.23,"open":210.89,"volume":14320200},{"timestamp":1705933800,"date":"2024-01-22","index":12468,"close":214.93,"high":217,"low":212.36,"open":213.07,"volume":10760800},{"timestamp":1706020200,"date":"2024-01-23","index":12469,"close":211.5,"high":216.85,"low":211.13,"open":215.35,"volume":9076900},{"timestamp":1706106600,"date":"2024-01-24","index":12470,"close":214.13,"high":217.59,"low":209.36,"open":209.83,"volume":15119100},{"timestamp":1706193000,"date":"2024-01-25","index":12471,"close":201.88,"high":208.73,"low":198.32,"open":208.2,"volume":22112500},{"timestamp":1706279400,"date":"2024-01-26","index":12472,"close":205.47,"high":206.75,"low":203,"open":203.08,"volume":9911200},{"timestamp":1706538600,"date":"2024-01-29","index":12473,"close":205.19,"high":207.04,"low":203.85,"open":206.06,"volume":7535400},{"timestamp":1706625000,"date":"2024-01-30","index":12474,"close":200.44,"high":203.98,"low":199.14,"open":203.65,"volume":13321200}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":12475,"close":211.04,"high":213.77,"low":203.25,"open":204.92,"volume":22409400},{"timestamp":1706797800,"date":"2024-02-01","index":12476,"close":209.81,"high":214.63,"low":206.81,"open":213.84,"volume":10679200},{"timestamp":1706884200,"date":"2024-02-02","index":12477,"close":209.38,"high":209.54,"low":206.35,"open":209.06,"volume":6271200},{"timestamp":1707143400,"date":"2024-02-05","index":12478,"close":206.63,"high":207.34,"low":202,"open":204.64,"volume":8682500},{"timestamp":1707229800,"date":"2024-02-06","index":12479,"close":208.58,"high":210.64,"low":203.89,"open":206.02,"volume":7556900},{"timestamp":1707316200,"date":"2024-02-07","index":12480,"close":211.92,"high":213.77,"low":207.99,"open":208.76,"volume":7747700},{"timestamp":1707402600,"date":"2024-02-08","index":12481,"close":209.22,"high":213.1,"low":208.72,"open":212.4,"volume":5787700},{"timestamp":1707489000,"date":"2024-02-09","index":12482,"close":209.2,"high":211.44,"low":207.9,"open":209.77,"volume":4349700},{"timestamp":1707748200,"date":"2024-02-12","index":12483,"close":209.33,"high":209.8,"low":207.6,"open":208.7,"volume":4077400},{"timestamp":1707834600,"date":"2024-02-13","index":12484,"close":204.46,"high":207.81,"low":202.33,"open":206.9,"volume":8263600},{"timestamp":1707921000,"date":"2024-02-14","index":12485,"close":203.38,"high":206.58,"low":202.21,"open":205.95,"volume":6503000}]},{"date":"2023-10-25","estimated":-2.96,"reported":-3.26,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":12398,"close":193.53,"high":194.3,"low":188.76,"open":190.01,"volume":8062400},{"timestamp":1697031000,"date":"2023-10-11","index":12399,"close":196.07,"high":199.62,"low":194.27,"open":195.47,"volume":7394000},{"timestamp":1697117400,"date":"2023-10-12","index":12400,"close":191.3,"high":195.7,"low":189.96,"open":195.1,"volume":5668300},{"timestamp":1697203800,"date":"2023-10-13","index":12401,"close":184.91,"high":187.29,"low":183.18,"open":186.27,"volume":8215700},{"timestamp":1697463000,"date":"2023-10-16","index":12402,"close":184.93,"high":186.23,"low":182.5,"open":185.91,"volume":4701000},{"timestamp":1697549400,"date":"2023-10-17","index":12403,"close":185.6,"high":188.33,"low":183.3,"open":183.75,"volume":5121800},{"timestamp":1697635800,"date":"2023-10-18","index":12404,"close":185.69,"high":190.25,"low":185.05,"open":187.22,"volume":6268100},{"timestamp":1697722200,"date":"2023-10-19","index":12405,"close":182.79,"high":187.05,"low":182.54,"open":185.5,"volume":4043700},{"timestamp":1697808600,"date":"2023-10-20","index":12406,"close":180.04,"high":183.39,"low":179.85,"open":182.68,"volume":4514100},{"timestamp":1698067800,"date":"2023-10-23","index":12407,"close":181.03,"high":183.72,"low":178.43,"open":179.44,"volume":4146200},{"timestamp":1698154200,"date":"2023-10-24","index":12408,"close":182.36,"high":184.35,"low":181.8,"open":183.21,"volume":4652900}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12409,"close":177.73,"high":187,"low":176.25,"open":186,"volume":13806400},{"timestamp":1698327000,"date":"2023-10-26","index":12410,"close":179.09,"high":182.95,"low":176.53,"open":177.11,"volume":6961800},{"timestamp":1698413400,"date":"2023-10-27","index":12411,"close":179.69,"high":182.33,"low":179.01,"open":180,"volume":4606300},{"timestamp":1698672600,"date":"2023-10-30","index":12412,"close":182.35,"high":184.16,"low":179.42,"open":179.42,"volume":5507100},{"timestamp":1698759000,"date":"2023-10-31","index":12413,"close":186.82,"high":187.29,"low":181.32,"open":183.38,"volume":5043000},{"timestamp":1698845400,"date":"2023-11-01","index":12414,"close":189.38,"high":190.78,"low":187.5,"open":189.69,"volume":5832200},{"timestamp":1698931800,"date":"2023-11-02","index":12415,"close":192.01,"high":192.94,"low":190.34,"open":190.9,"volume":4313000},{"timestamp":1699018200,"date":"2023-11-03","index":12416,"close":195.05,"high":197.14,"low":193.71,"open":194,"volume":4483200},{"timestamp":1699281000,"date":"2023-11-06","index":12417,"close":192.95,"high":196.15,"low":192.46,"open":195.88,"volume":4222200},{"timestamp":1699367400,"date":"2023-11-07","index":12418,"close":191.41,"high":192.17,"low":189.57,"open":192.17,"volume":4012900},{"timestamp":1699453800,"date":"2023-11-08","index":12419,"close":191.83,"high":192.44,"low":190.14,"open":191.45,"volume":2984200}]},{"date":"2023-07-26","estimated":-0.88,"reported":-0.82,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":12334,"close":218.76,"high":218.98,"low":211.35,"open":212.92,"volume":7458400},{"timestamp":1689168600,"date":"2023-07-12","index":12335,"close":217.11,"high":221.56,"low":216.92,"open":219.51,"volume":5123200},{"timestamp":1689255000,"date":"2023-07-13","index":12336,"close":216.85,"high":218.9,"low":216.3,"open":218.13,"volume":4291700},{"timestamp":1689341400,"date":"2023-07-14","index":12337,"close":213.12,"high":217.02,"low":212.81,"open":217,"volume":4287900},{"timestamp":1689600600,"date":"2023-07-17","index":12338,"close":211.87,"high":214.23,"low":211.74,"open":212.5,"volume":3621500},{"timestamp":1689687000,"date":"2023-07-18","index":12339,"close":211.57,"high":213.04,"low":209.57,"open":211,"volume":5895800},{"timestamp":1689773400,"date":"2023-07-19","index":12340,"close":208.6,"high":211.87,"low":208.24,"open":211.12,"volume":4814100},{"timestamp":1689859800,"date":"2023-07-20","index":12341,"close":213.61,"high":215.1,"low":208.8,"open":208.83,"volume":5782200},{"timestamp":1689946200,"date":"2023-07-21","index":12342,"close":211.8,"high":215.6,"low":211.64,"open":213.89,"volume":4053200},{"timestamp":1690205400,"date":"2023-07-24","index":12343,"close":215.87,"high":215.94,"low":211.46,"open":212.06,"volume":4898300},{"timestamp":1690291800,"date":"2023-07-25","index":12344,"close":214.12,"high":214.82,"low":210.81,"open":214.2,"volume":6513300}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":12345,"close":232.8,"high":233.09,"low":221.77,"open":222.16,"volume":24923800},{"timestamp":1690464600,"date":"2023-07-27","index":12346,"close":233.75,"high":238.67,"low":231.83,"open":235.25,"volume":12018300},{"timestamp":1690551000,"date":"2023-07-28","index":12347,"close":238.69,"high":240.13,"low":235.7,"open":236.12,"volume":7054600},{"timestamp":1690810200,"date":"2023-07-31","index":12348,"close":238.85,"high":239.07,"low":236.21,"open":238.99,"volume":4894900},{"timestamp":1690896600,"date":"2023-08-01","index":12349,"close":238.01,"high":243.1,"low":237.31,"open":237.55,"volume":4975200},{"timestamp":1690983000,"date":"2023-08-02","index":12350,"close":231.38,"high":236.68,"low":230.69,"open":234.99,"volume":5326700},{"timestamp":1691069400,"date":"2023-08-03","index":12351,"close":231.36,"high":233.58,"low":230.4,"open":231,"volume":3282900},{"timestamp":1691155800,"date":"2023-08-04","index":12352,"close":231.36,"high":234.91,"low":230.08,"open":232.29,"volume":3497900},{"timestamp":1691415000,"date":"2023-08-07","index":12353,"close":238.25,"high":238.98,"low":232.74,"open":232.74,"volume":6068000},{"timestamp":1691501400,"date":"2023-08-08","index":12354,"close":238.04,"high":240.73,"low":236,"open":236.52,"volume":5149200},{"timestamp":1691587800,"date":"2023-08-09","index":12355,"close":237.86,"high":241.24,"low":236.41,"open":238.54,"volume":4044400}]},{"date":"2023-04-26","estimated":-1.07,"reported":-1.27,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":12272,"close":212.32,"high":214.5,"low":211.86,"open":213.29,"volume":5277500},{"timestamp":1681306200,"date":"2023-04-12","index":12273,"close":212.34,"high":214.3,"low":210.13,"open":213.66,"volume":4600300},{"timestamp":1681392600,"date":"2023-04-13","index":12274,"close":213.59,"high":213.68,"low":211.5,"open":213,"volume":4501600},{"timestamp":1681479000,"date":"2023-04-14","index":12275,"close":201.71,"high":204.28,"low":198.15,"open":202.59,"volume":19066500},{"timestamp":1681738200,"date":"2023-04-17","index":12276,"close":205.03,"high":206.1,"low":200.8,"open":202,"volume":6306800},{"timestamp":1681824600,"date":"2023-04-18","index":12277,"close":208.37,"high":208.94,"low":203.72,"open":205.5,"volume":7445800},{"timestamp":1681911000,"date":"2023-04-19","index":12278,"close":208.71,"high":210.87,"low":206.94,"open":207.12,"volume":4757400},{"timestamp":1681997400,"date":"2023-04-20","index":12279,"close":207.23,"high":209.88,"low":206.08,"open":207.42,"volume":3322900},{"timestamp":1682083800,"date":"2023-04-21","index":12280,"close":205.15,"high":208.38,"low":204.18,"open":208,"volume":3432300},{"timestamp":1682343000,"date":"2023-04-24","index":12281,"close":205.77,"high":206.5,"low":203.25,"open":204.87,"volume":3058900},{"timestamp":1682429400,"date":"2023-04-25","index":12282,"close":202.19,"high":204.94,"low":201.12,"open":204.54,"volume":4699500}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":12283,"close":203.03,"high":211.7,"low":202.68,"open":208.25,"volume":9137200},{"timestamp":1682602200,"date":"2023-04-27","index":12284,"close":206.04,"high":209.09,"low":203.53,"open":204.65,"volume":5105200},{"timestamp":1682688600,"date":"2023-04-28","index":12285,"close":206.78,"high":206.95,"low":202.9,"open":204.51,"volume":3709300},{"timestamp":1682947800,"date":"2023-05-01","index":12286,"close":203.87,"high":208.52,"low":203.62,"open":206.25,"volume":3776800},{"timestamp":1683034200,"date":"2023-05-02","index":12287,"close":203.25,"high":204.19,"low":200.09,"open":203,"volume":3970800},{"timestamp":1683120600,"date":"2023-05-03","index":12288,"close":200.93,"high":206.1,"low":200.55,"open":204.36,"volume":4537900},{"timestamp":1683207000,"date":"2023-05-04","index":12289,"close":197.05,"high":201.25,"low":193.27,"open":200.65,"volume":6934100},{"timestamp":1683293400,"date":"2023-05-05","index":12290,"close":198.34,"high":199.04,"low":196.76,"open":198.09,"volume":3870100},{"timestamp":1683552600,"date":"2023-05-08","index":12291,"close":197.26,"high":199.66,"low":196.4,"open":199.16,"volume":4677400},{"timestamp":1683639000,"date":"2023-05-09","index":12292,"close":201.88,"high":204.61,"low":198.78,"open":201.21,"volume":9329500},{"timestamp":1683725400,"date":"2023-05-10","index":12293,"close":200.84,"high":203.2,"low":198.25,"open":203.14,"volume":3923700}]},{"date":"2023-01-25","estimated":0.26,"reported":-1.75,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":12209,"close":208.57,"high":213.88,"low":207.91,"open":212.36,"volume":9005600},{"timestamp":1673361000,"date":"2023-01-10","index":12210,"close":206.69,"high":209.6,"low":203.46,"open":203.9,"volume":8183200},{"timestamp":1673447400,"date":"2023-01-11","index":12211,"close":208.03,"high":210.47,"low":206.69,"open":209.87,"volume":7190700},{"timestamp":1673533800,"date":"2023-01-12","index":12212,"close":214.32,"high":214.92,"low":207.37,"open":209.58,"volume":8208100},{"timestamp":1673620200,"date":"2023-01-13","index":12213,"close":214.13,"high":216.64,"low":211.58,"open":212,"volume":6213200},{"timestamp":1673965800,"date":"2023-01-17","index":12214,"close":211.41,"high":213.34,"low":209.07,"open":212.71,"volume":6150700},{"timestamp":1674052200,"date":"2023-01-18","index":12215,"close":209.41,"high":213.42,"low":209.2,"open":212.9,"volume":5403100},{"timestamp":1674138600,"date":"2023-01-19","index":12216,"close":207.09,"high":209.67,"low":204.82,"open":206.77,"volume":5813500},{"timestamp":1674225000,"date":"2023-01-20","index":12217,"close":206.76,"high":207.99,"low":204.78,"open":207.47,"volume":5475400},{"timestamp":1674484200,"date":"2023-01-23","index":12218,"close":209.97,"high":211.09,"low":206.99,"open":208.36,"volume":5481900},{"timestamp":1674570600,"date":"2023-01-24","index":12219,"close":211.98,"high":212.15,"low":205,"open":205,"volume":4753700}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12220,"close":212.68,"high":214.75,"low":203.11,"open":205.8,"volume":16106500},{"timestamp":1674743400,"date":"2023-01-26","index":12221,"close":212.73,"high":213.79,"low":207.2,"open":213.48,"volume":7288100},{"timestamp":1674829800,"date":"2023-01-27","index":12222,"close":211.17,"high":212.88,"low":209.42,"open":211.32,"volume":5237900},{"timestamp":1675089000,"date":"2023-01-30","index":12223,"close":209.67,"high":211.36,"low":207.71,"open":209.19,"volume":6066800},{"timestamp":1675175400,"date":"2023-01-31","index":12224,"close":213,"high":213.11,"low":208.24,"open":210.15,"volume":5163000},{"timestamp":1675261800,"date":"2023-02-01","index":12225,"close":214.75,"high":218.97,"low":211.9,"open":212.11,"volume":8462100},{"timestamp":1675348200,"date":"2023-02-02","index":12226,"close":209.34,"high":215.29,"low":208.3,"open":215.15,"volume":6513400},{"timestamp":1675434600,"date":"2023-02-03","index":12227,"close":206.01,"high":210.75,"low":205.62,"open":207.71,"volume":5400300},{"timestamp":1675693800,"date":"2023-02-06","index":12228,"close":206.81,"high":208.21,"low":203.69,"open":205.19,"volume":3903000},{"timestamp":1675780200,"date":"2023-02-07","index":12229,"close":214.76,"high":215.15,"low":206.92,"open":208.04,"volume":7311200},{"timestamp":1675866600,"date":"2023-02-08","index":12230,"close":213.5,"high":215.77,"low":211.78,"open":213.07,"volume":4229800}]},{"date":"2022-10-26","estimated":0.07,"reported":-6.18,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":12148,"close":131.57,"high":135.36,"low":129.51,"open":132.96,"volume":8508400},{"timestamp":1665581400,"date":"2022-10-12","index":12149,"close":130.42,"high":131.34,"low":127.86,"open":128.43,"volume":6393000},{"timestamp":1665667800,"date":"2022-10-13","index":12150,"close":132.4,"high":134.7,"low":124.17,"open":126.5,"volume":7842300},{"timestamp":1665754200,"date":"2022-10-14","index":12151,"close":133.15,"high":136.41,"low":131.37,"open":135.59,"volume":6093900},{"timestamp":1666013400,"date":"2022-10-17","index":12152,"close":136.09,"high":137.28,"low":133.26,"open":136.98,"volume":9073500},{"timestamp":1666099800,"date":"2022-10-18","index":12153,"close":137.34,"high":139.42,"low":135.22,"open":139,"volume":6146300},{"timestamp":1666186200,"date":"2022-10-19","index":12154,"close":138.39,"high":141.2,"low":136.63,"open":137.17,"volume":6321900},{"timestamp":1666272600,"date":"2022-10-20","index":12155,"close":139.13,"high":141.88,"low":138.36,"open":138.36,"volume":4331700},{"timestamp":1666359000,"date":"2022-10-21","index":12156,"close":141.32,"high":141.33,"low":136.62,"open":138.48,"volume":5451300},{"timestamp":1666618200,"date":"2022-10-24","index":12157,"close":142.05,"high":142.88,"low":139.28,"open":142.85,"volume":5177800},{"timestamp":1666704600,"date":"2022-10-25","index":12158,"close":146.65,"high":146.88,"low":141.88,"open":142.09,"volume":6515600}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":12159,"close":133.79,"high":150.14,"low":132.21,"open":147.05,"volume":29406500},{"timestamp":1666877400,"date":"2022-10-27","index":12160,"close":139.76,"high":143.1,"low":136.62,"open":137.1,"volume":13754900},{"timestamp":1666963800,"date":"2022-10-28","index":12161,"close":143.84,"high":144.73,"low":139.93,"open":141.16,"volume":7941100},{"timestamp":1667223000,"date":"2022-10-31","index":12162,"close":142.51,"high":144.45,"low":139.52,"open":141.88,"volume":6212200},{"timestamp":1667309400,"date":"2022-11-01","index":12163,"close":143.38,"high":145.25,"low":141.84,"open":143.99,"volume":5758600},{"timestamp":1667395800,"date":"2022-11-02","index":12164,"close":147.41,"high":153.59,"low":141.54,"open":142.12,"volume":20236100},{"timestamp":1667482200,"date":"2022-11-03","index":12165,"close":156.75,"high":158.69,"low":147.5,"open":148.79,"volume":16212600},{"timestamp":1667568600,"date":"2022-11-04","index":12166,"close":160.01,"high":160.98,"low":154.5,"open":156.66,"volume":9396200},{"timestamp":1667831400,"date":"2022-11-07","index":12167,"close":164.91,"high":166.7,"low":160.63,"open":161.4,"volume":10220300},{"timestamp":1667917800,"date":"2022-11-08","index":12168,"close":169.62,"high":170.55,"low":164.91,"open":166,"volume":11274500},{"timestamp":1668004200,"date":"2022-11-09","index":12169,"close":168.74,"high":171.62,"low":166.86,"open":169.29,"volume":8893800}]},{"date":"2022-07-27","estimated":-0.14,"reported":-0.37,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":12084,"close":147.15,"high":149.32,"low":136.81,"open":136.86,"volume":18598200},{"timestamp":1657719000,"date":"2022-07-13","index":12085,"close":143.95,"high":146.41,"low":142.18,"open":142.79,"volume":9038700},{"timestamp":1657805400,"date":"2022-07-14","index":12086,"close":147.15,"high":147.49,"low":140.61,"open":141.11,"volume":9456100},{"timestamp":1657891800,"date":"2022-07-15","index":12087,"close":147.74,"high":149.74,"low":144.65,"open":149.17,"volume":7910400},{"timestamp":1658151000,"date":"2022-07-18","index":12088,"close":147.72,"high":155.94,"low":147.2,"open":153.31,"volume":13948500},{"timestamp":1658237400,"date":"2022-07-19","index":12089,"close":156.13,"high":156.28,"low":148.97,"open":149.61,"volume":14183000},{"timestamp":1658323800,"date":"2022-07-20","index":12090,"close":158.38,"high":159.4,"low":154.26,"open":156,"volume":8668600},{"timestamp":1658410200,"date":"2022-07-21","index":12091,"close":161.41,"high":161.66,"low":156.19,"open":158.89,"volume":8044100},{"timestamp":1658496600,"date":"2022-07-22","index":12092,"close":158.16,"high":163.34,"low":157.77,"open":161.8,"volume":7594900},{"timestamp":1658755800,"date":"2022-07-25","index":12093,"close":156.64,"high":157.31,"low":152.84,"open":156.94,"volume":5764700},{"timestamp":1658842200,"date":"2022-07-26","index":12094,"close":155.92,"high":158.18,"low":154.5,"open":155.24,"volume":6053100}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":12095,"close":156.09,"high":162.74,"low":152.8,"open":161.12,"volume":16356600},{"timestamp":1659015000,"date":"2022-07-28","index":12096,"close":159.09,"high":160.1,"low":153.03,"open":154.02,"volume":8729100},{"timestamp":1659101400,"date":"2022-07-29","index":12097,"close":159.31,"high":159.84,"low":155.54,"open":157.95,"volume":5743500},{"timestamp":1659360600,"date":"2022-08-01","index":12098,"close":169.07,"high":171.76,"low":164.25,"open":165.95,"volume":18321600},{"timestamp":1659447000,"date":"2022-08-02","index":12099,"close":163.28,"high":167.33,"low":163.14,"open":167,"volume":10874300},{"timestamp":1659533400,"date":"2022-08-03","index":12100,"close":166.64,"high":167.52,"low":162.33,"open":164.51,"volume":6709100},{"timestamp":1659619800,"date":"2022-08-04","index":12101,"close":166.5,"high":168.12,"low":164.41,"open":165.77,"volume":5039600},{"timestamp":1659706200,"date":"2022-08-05","index":12102,"close":165.04,"high":167.07,"low":163.93,"open":164.4,"volume":4709100},{"timestamp":1659965400,"date":"2022-08-08","index":12103,"close":165.89,"high":171.09,"low":164.71,"open":166.41,"volume":11293200},{"timestamp":1660051800,"date":"2022-08-09","index":12104,"close":164.85,"high":166.51,"low":163.45,"open":166.51,"volume":6064800},{"timestamp":1660138200,"date":"2022-08-10","index":12105,"close":169.02,"high":171.14,"low":167.25,"open":168.35,"volume":7181700}]},{"date":"2022-04-27","estimated":-0.27,"reported":-2.75,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":12022,"close":175.03,"high":179.67,"low":173.4,"open":173.84,"volume":6001100},{"timestamp":1649770200,"date":"2022-04-12","index":12023,"close":176.28,"high":178.5,"low":174.53,"open":175.5,"volume":6125100},{"timestamp":1649856600,"date":"2022-04-13","index":12024,"close":182.87,"high":183.46,"low":176.96,"open":176.96,"volume":7399900},{"timestamp":1649943000,"date":"2022-04-14","index":12025,"close":181.94,"high":185.54,"low":181.64,"open":182.75,"volume":5144600},{"timestamp":1650288600,"date":"2022-04-18","index":12026,"close":179.85,"high":182.46,"low":178.55,"open":181.45,"volume":5042600},{"timestamp":1650375000,"date":"2022-04-19","index":12027,"close":185.98,"high":187.61,"low":180.28,"open":180.36,"volume":7485600},{"timestamp":1650461400,"date":"2022-04-20","index":12028,"close":183.55,"high":187.34,"low":182.86,"open":187.24,"volume":6824300},{"timestamp":1650547800,"date":"2022-04-21","index":12029,"close":181.02,"high":189.85,"low":180.55,"open":188.73,"volume":7446100},{"timestamp":1650634200,"date":"2022-04-22","index":12030,"close":176.92,"high":182.67,"low":176.5,"open":180.78,"volume":6372400},{"timestamp":1650893400,"date":"2022-04-25","index":12031,"close":175.91,"high":176.08,"low":172.45,"open":174.51,"volume":6293100},{"timestamp":1650979800,"date":"2022-04-26","index":12032,"close":167.04,"high":174.87,"low":166.85,"open":174.76,"volume":9277300}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":12033,"close":154.46,"high":161.25,"low":146,"open":161.25,"volume":40371700},{"timestamp":1651152600,"date":"2022-04-28","index":12034,"close":154.22,"high":156.79,"low":149,"open":156.61,"volume":13518800},{"timestamp":1651239000,"date":"2022-04-29","index":12035,"close":148.84,"high":157.03,"low":148.52,"open":153.44,"volume":10880300},{"timestamp":1651498200,"date":"2022-05-02","index":12036,"close":148.61,"high":149.45,"low":143.38,"open":148.02,"volume":12399200},{"timestamp":1651584600,"date":"2022-05-03","index":12037,"close":153.58,"high":154.45,"low":147.91,"open":149.09,"volume":10149500},{"timestamp":1651671000,"date":"2022-05-04","index":12038,"close":156.97,"high":157.14,"low":150.77,"open":152.91,"volume":9550600},{"timestamp":1651757400,"date":"2022-05-05","index":12039,"close":150.47,"high":157.99,"low":149.05,"open":155.69,"volume":7950800},{"timestamp":1651843800,"date":"2022-05-06","index":12040,"close":148.9,"high":150.9,"low":145.85,"open":149.96,"volume":7697900},{"timestamp":1652103000,"date":"2022-05-09","index":12041,"close":133.31,"high":146.95,"low":132.65,"open":146,"volume":12593800},{"timestamp":1652189400,"date":"2022-05-10","index":12042,"close":132.95,"high":137.84,"low":130.33,"open":136.76,"volume":11781400},{"timestamp":1652275800,"date":"2022-05-11","index":12043,"close":129.39,"high":138.96,"low":129.11,"open":132.95,"volume":11388400}]},{"date":"2022-01-26","estimated":-0.42,"reported":-7.69,"pre":[{"timestamp":1641825000,"date":"2022-01-10","index":11959,"close":209.31,"high":215.28,"low":207.13,"open":214.26,"volume":8229000},{"timestamp":1641911400,"date":"2022-01-11","index":11960,"close":216.02,"high":217.03,"low":208.41,"open":209,"volume":8098400},{"timestamp":1641997800,"date":"2022-01-12","index":11961,"close":217.45,"high":221.24,"low":216.3,"open":217.09,"volume":9134500},{"timestamp":1642084200,"date":"2022-01-13","index":11962,"close":223.9,"high":226.89,"low":220.05,"open":222.25,"volume":17628000},{"timestamp":1642170600,"date":"2022-01-14","index":11963,"close":225.96,"high":226.2,"low":220.25,"open":222.16,"volume":8053500},{"timestamp":1642516200,"date":"2022-01-18","index":11964,"close":225.01,"high":229.67,"low":224.26,"open":224.5,"volume":8930700},{"timestamp":1642602600,"date":"2022-01-19","index":11965,"close":217.08,"high":225.42,"low":216.94,"open":225.1,"volume":9382800},{"timestamp":1642689000,"date":"2022-01-20","index":11966,"close":214.19,"high":221.95,"low":213.42,"open":217.38,"volume":7636800},{"timestamp":1642775400,"date":"2022-01-21","index":11967,"close":205.44,"high":213.79,"low":204.57,"open":213.79,"volume":11548500},{"timestamp":1643034600,"date":"2022-01-24","index":11968,"close":204.2,"high":204.8,"low":192.51,"open":199.85,"volume":13796500},{"timestamp":1643121000,"date":"2022-01-25","index":11969,"close":204.1,"high":205.63,"low":197.55,"open":200.1,"volume":8824500}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":11970,"close":194.27,"high":206.21,"low":191.92,"open":206.21,"volume":19974400},{"timestamp":1643293800,"date":"2022-01-27","index":11971,"close":189.75,"high":199.71,"low":188.64,"open":196.38,"volume":12670100},{"timestamp":1643380200,"date":"2022-01-28","index":11972,"close":190.57,"high":190.72,"low":183.77,"open":188.78,"volume":10966700},{"timestamp":1643639400,"date":"2022-01-31","index":11973,"close":200.24,"high":200.34,"low":190,"open":190.73,"volume":15504600},{"timestamp":1643725800,"date":"2022-02-01","index":11974,"close":208.34,"high":208.89,"low":200.5,"open":202.48,"volume":12265100},{"timestamp":1643812200,"date":"2022-02-02","index":11975,"close":207.52,"high":208.39,"low":203.21,"open":205.43,"volume":7843700},{"timestamp":1643898600,"date":"2022-02-03","index":11976,"close":206.39,"high":209.1,"low":204.26,"open":206.06,"volume":7054700},{"timestamp":1643985000,"date":"2022-02-04","index":11977,"close":206.45,"high":208.25,"low":203.1,"open":205,"volume":5952600},{"timestamp":1644244200,"date":"2022-02-07","index":11978,"close":211.92,"high":214.37,"low":205.42,"open":205.79,"volume":11816900},{"timestamp":1644330600,"date":"2022-02-08","index":11979,"close":213.27,"high":213.87,"low":209.69,"open":212.68,"volume":7356200},{"timestamp":1644417000,"date":"2022-02-09","index":11980,"close":215.86,"high":217.04,"low":213.3,"open":214.91,"volume":7587700}]},{"date":"2021-10-27","estimated":-0.2,"reported":-0.6,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":11897,"close":223.57,"high":228.66,"low":223.12,"open":226,"volume":8486800},{"timestamp":1634131800,"date":"2021-10-13","index":11898,"close":221.78,"high":224.3,"low":219.36,"open":224,"volume":8240200},{"timestamp":1634218200,"date":"2021-10-14","index":11899,"close":217.44,"high":222.18,"low":217.04,"open":221.07,"volume":10427300},{"timestamp":1634304600,"date":"2021-10-15","index":11900,"close":217.04,"high":219.61,"low":216.28,"open":218.17,"volume":8773400},{"timestamp":1634563800,"date":"2021-10-18","index":11901,"close":216.98,"high":217.28,"low":214.05,"open":216,"volume":6553500},{"timestamp":1634650200,"date":"2021-10-19","index":11902,"close":215.97,"high":217.66,"low":215.28,"open":217.47,"volume":5963400},{"timestamp":1634736600,"date":"2021-10-20","index":11903,"close":216.17,"high":218.66,"low":214.35,"open":215.49,"volume":8485200},{"timestamp":1634823000,"date":"2021-10-21","index":11904,"close":214.34,"high":218.11,"low":213.81,"open":216.54,"volume":8691500},{"timestamp":1634909400,"date":"2021-10-22","index":11905,"close":212.97,"high":216.72,"low":212.58,"open":214.6,"volume":7077600},{"timestamp":1635168600,"date":"2021-10-25","index":11906,"close":212.87,"high":213.98,"low":211.7,"open":213.25,"volume":7239100},{"timestamp":1635255000,"date":"2021-10-26","index":11907,"close":209.81,"high":214.85,"low":208.18,"open":213.19,"volume":11014500}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":11908,"close":206.61,"high":212.9,"low":205.64,"open":212.85,"volume":14761700},{"timestamp":1635427800,"date":"2021-10-28","index":11909,"close":207.85,"high":208.74,"low":204.6,"open":206,"volume":8825500},{"timestamp":1635514200,"date":"2021-10-29","index":11910,"close":207.03,"high":208.24,"low":205.29,"open":206.84,"volume":8559500},{"timestamp":1635773400,"date":"2021-11-01","index":11911,"close":214.58,"high":214.69,"low":206.81,"open":207,"volume":9284900},{"timestamp":1635859800,"date":"2021-11-02","index":11912,"close":212.77,"high":215.72,"low":210.7,"open":213.83,"volume":6160200},{"timestamp":1635946200,"date":"2021-11-03","index":11913,"close":213.38,"high":213.76,"low":210.87,"open":211.47,"volume":4636100},{"timestamp":1636032600,"date":"2021-11-04","index":11914,"close":213.03,"high":214.82,"low":211.87,"open":213.8,"volume":5849600},{"timestamp":1636119000,"date":"2021-11-05","index":11915,"close":224.46,"high":224.58,"low":217.7,"open":217.7,"volume":16936300},{"timestamp":1636381800,"date":"2021-11-08","index":11916,"close":222.68,"high":226.99,"low":222.11,"open":225.24,"volume":9456100},{"timestamp":1636468200,"date":"2021-11-09","index":11917,"close":220.79,"high":222.85,"low":217.54,"open":222.49,"volume":6863700},{"timestamp":1636554600,"date":"2021-11-10","index":11918,"close":218.5,"high":225.68,"low":217.27,"open":219.36,"volume":8197600}]},{"date":"2021-07-28","estimated":-0.83,"reported":0.4,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":11833,"close":228.2,"high":234.49,"low":228.16,"open":232.27,"volume":21029500},{"timestamp":1626269400,"date":"2021-07-14","index":11834,"close":224.45,"high":230.52,"low":224.3,"open":229.02,"volume":12137000},{"timestamp":1626355800,"date":"2021-07-15","index":11835,"close":222.76,"high":226.67,"low":220.8,"open":222.88,"volume":12228600},{"timestamp":1626442200,"date":"2021-07-16","index":11836,"close":217.74,"high":224,"low":217.03,"open":223.11,"volume":12413400},{"timestamp":1626701400,"date":"2021-07-19","index":11837,"close":206.99,"high":211.55,"low":204.8,"open":211.18,"volume":24123600},{"timestamp":1626787800,"date":"2021-07-20","index":11838,"close":217.15,"high":217.37,"low":206.62,"open":208.1,"volume":17027300},{"timestamp":1626874200,"date":"2021-07-21","index":11839,"close":222.54,"high":224.09,"low":218.9,"open":219.5,"volume":11437600},{"timestamp":1626960600,"date":"2021-07-22","index":11840,"close":220.87,"high":222.25,"low":218.31,"open":221.52,"volume":9768900},{"timestamp":1627047000,"date":"2021-07-23","index":11841,"close":221.52,"high":224.63,"low":220.94,"open":222.97,"volume":9379500},{"timestamp":1627306200,"date":"2021-07-26","index":11842,"close":225.85,"high":226.12,"low":219.89,"open":220,"volume":8933200},{"timestamp":1627392600,"date":"2021-07-27","index":11843,"close":222.27,"high":225.7,"low":220.42,"open":223.17,"volume":8784200}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11844,"close":231.57,"high":237.49,"low":231.33,"open":234.05,"volume":19330500},{"timestamp":1627565400,"date":"2021-07-29","index":11845,"close":231.63,"high":234.82,"low":231.12,"open":233.69,"volume":8667900},{"timestamp":1627651800,"date":"2021-07-30","index":11846,"close":226.48,"high":231.18,"low":225.4,"open":229.39,"volume":9940100},{"timestamp":1627911000,"date":"2021-08-02","index":11847,"close":225.34,"high":230.47,"low":224.87,"open":227.19,"volume":8889100},{"timestamp":1627997400,"date":"2021-08-03","index":11848,"close":229.09,"high":229.1,"low":221.3,"open":225.9,"volume":7326400},{"timestamp":1628083800,"date":"2021-08-04","index":11849,"close":226.63,"high":232.35,"low":225.33,"open":226.42,"volume":9756300},{"timestamp":1628170200,"date":"2021-08-05","index":11850,"close":229.94,"high":231.54,"low":226.49,"open":226.68,"volume":8362600},{"timestamp":1628256600,"date":"2021-08-06","index":11851,"close":231.33,"high":233.57,"low":230.42,"open":231.55,"volume":6061900},{"timestamp":1628515800,"date":"2021-08-09","index":11852,"close":232.27,"high":233.57,"low":226.89,"open":229,"volume":8358600},{"timestamp":1628602200,"date":"2021-08-10","index":11853,"close":235.78,"high":236.85,"low":231.62,"open":231.97,"volume":9603500},{"timestamp":1628688600,"date":"2021-08-11","index":11854,"close":239.49,"high":239.59,"low":234.58,"open":236.61,"volume":9664000}]},{"date":"2021-04-28","estimated":-1.16,"reported":-1.53,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":11770,"close":253.27,"high":254.49,"low":246.1,"open":248.33,"volume":15901400},{"timestamp":1618407000,"date":"2021-04-14","index":11771,"close":252.43,"high":258.37,"low":251.28,"open":255.32,"volume":12661800},{"timestamp":1618493400,"date":"2021-04-15","index":11772,"close":251.11,"high":254.12,"low":249.43,"open":253.56,"volume":9479000},{"timestamp":1618579800,"date":"2021-04-16","index":11773,"close":248.18,"high":253.05,"low":246.23,"open":252,"volume":14606000},{"timestamp":1618839000,"date":"2021-04-19","index":11774,"close":244.15,"high":247,"low":242.22,"open":247,"volume":9249300},{"timestamp":1618925400,"date":"2021-04-20","index":11775,"close":234.06,"high":241.09,"low":232.34,"open":241.03,"volume":19483600},{"timestamp":1619011800,"date":"2021-04-21","index":11776,"close":235.92,"high":236.76,"low":230.22,"open":232.22,"volume":12847000},{"timestamp":1619098200,"date":"2021-04-22","index":11777,"close":234.33,"high":239.65,"low":233.38,"open":235.96,"volume":13854400},{"timestamp":1619184600,"date":"2021-04-23","index":11778,"close":238.38,"high":238.58,"low":233.11,"open":233.89,"volume":11533100},{"timestamp":1619443800,"date":"2021-04-26","index":11779,"close":241.44,"high":244.65,"low":240.1,"open":240.24,"volume":10599600},{"timestamp":1619530200,"date":"2021-04-27","index":11780,"close":242.47,"high":243.49,"low":239.41,"open":241.88,"volume":10583300}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":11781,"close":235.46,"high":239.65,"low":232.85,"open":239,"volume":19054100},{"timestamp":1619703000,"date":"2021-04-29","index":11782,"close":235.94,"high":237.68,"low":231.8,"open":237,"volume":12296100},{"timestamp":1619789400,"date":"2021-04-30","index":11783,"close":234.31,"high":236.77,"low":232.7,"open":233.68,"volume":10380400},{"timestamp":1620048600,"date":"2021-05-03","index":11784,"close":235.19,"high":237.1,"low":233.81,"open":234.11,"volume":9887800},{"timestamp":1620135000,"date":"2021-05-04","index":11785,"close":233.63,"high":236.65,"low":225.65,"open":235.75,"volume":17807200},{"timestamp":1620221400,"date":"2021-05-05","index":11786,"close":228.18,"high":233.49,"low":227.56,"open":232.45,"volume":14913500},{"timestamp":1620307800,"date":"2021-05-06","index":11787,"close":229.81,"high":231.17,"low":226.55,"open":229.3,"volume":11857100},{"timestamp":1620394200,"date":"2021-05-07","index":11788,"close":235.47,"high":235.91,"low":227.99,"open":229.8,"volume":12823000},{"timestamp":1620653400,"date":"2021-05-10","index":11789,"close":232.93,"high":241.1,"low":232.5,"open":236.84,"volume":14813900},{"timestamp":1620739800,"date":"2021-05-11","index":11790,"close":228.88,"high":230.13,"low":223.85,"open":226.56,"volume":16273200},{"timestamp":1620826200,"date":"2021-05-12","index":11791,"close":220.78,"high":229.74,"low":220.63,"open":227.25,"volume":14931200}]},{"date":"2021-01-27","estimated":-1.8,"reported":-4.19,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":11707,"close":206.79,"high":207.78,"low":201.01,"open":203.03,"volume":16770300},{"timestamp":1610461800,"date":"2021-01-12","index":11708,"close":208.41,"high":209.06,"low":204.81,"open":206.65,"volume":12836200},{"timestamp":1610548200,"date":"2021-01-13","index":11709,"close":207.21,"high":208.79,"low":204.85,"open":207.15,"volume":8570500},{"timestamp":1610634600,"date":"2021-01-14","index":11710,"close":209.91,"high":214.19,"low":208.21,"open":208.79,"volume":12446800},{"timestamp":1610721000,"date":"2021-01-15","index":11711,"close":204.32,"high":209.25,"low":204.2,"open":208.96,"volume":11103300},{"timestamp":1611066600,"date":"2021-01-19","index":11712,"close":210.71,"high":211.52,"low":206.52,"open":206.99,"volume":11947200},{"timestamp":1611153000,"date":"2021-01-20","index":11713,"close":211.45,"high":215.59,"low":211.21,"open":213.24,"volume":9727000},{"timestamp":1611239400,"date":"2021-01-21","index":11714,"close":207.41,"high":211.93,"low":206.34,"open":211.72,"volume":11091300},{"timestamp":1611325800,"date":"2021-01-22","index":11715,"close":205.84,"high":206.7,"low":204.27,"open":205.55,"volume":7514600},{"timestamp":1611585000,"date":"2021-01-25","index":11716,"close":203.36,"high":203.8,"low":199.3,"open":203.27,"volume":14276200},{"timestamp":1611671400,"date":"2021-01-26","index":11717,"close":202.06,"high":208.35,"low":201.79,"open":205.34,"volume":11011800}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":11718,"close":194.03,"high":199.47,"low":191.85,"open":196.9,"volume":20948500},{"timestamp":1611844200,"date":"2021-01-28","index":11719,"close":197.23,"high":200.42,"low":196,"open":198.05,"volume":10403200},{"timestamp":1611930600,"date":"2021-01-29","index":11720,"close":194.19,"high":201.57,"low":193.12,"open":198.3,"volume":13683700},{"timestamp":1612189800,"date":"2021-02-01","index":11721,"close":195.84,"high":197.38,"low":192.86,"open":196,"volume":9061900},{"timestamp":1612276200,"date":"2021-02-02","index":11722,"close":200.94,"high":203.03,"low":198.09,"open":198.98,"volume":11130600},{"timestamp":1612362600,"date":"2021-02-03","index":11723,"close":207.39,"high":208.16,"low":201.26,"open":202,"volume":11836900},{"timestamp":1612449000,"date":"2021-02-04","index":11724,"close":210.64,"high":212.48,"low":208.02,"open":209.87,"volume":11869900},{"timestamp":1612535400,"date":"2021-02-05","index":11725,"close":207.93,"high":213.2,"low":206.66,"open":212.25,"volume":9546100},{"timestamp":1612794600,"date":"2021-02-08","index":11726,"close":211.95,"high":211.99,"low":208.3,"open":209.55,"volume":11182100},{"timestamp":1612881000,"date":"2021-02-09","index":11727,"close":215.12,"high":216.73,"low":208.9,"open":210.6,"volume":13615700},{"timestamp":1612967400,"date":"2021-02-10","index":11728,"close":211.92,"high":217.49,"low":211.12,"open":215.65,"volume":11510700}]},{"date":"2020-10-28","estimated":-2.52,"reported":-1.39,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":11646,"close":162.14,"high":165.53,"low":162.09,"open":165.36,"volume":15182600},{"timestamp":1602682200,"date":"2020-10-14","index":11647,"close":163.24,"high":165.17,"low":162.49,"open":162.7,"volume":10505500},{"timestamp":1602768600,"date":"2020-10-15","index":11648,"close":164.24,"high":164.54,"low":158.73,"open":161.01,"volume":13226800},{"timestamp":1602855000,"date":"2020-10-16","index":11649,"close":167.35,"high":173.42,"low":167.27,"open":171.22,"volume":31780600},{"timestamp":1603114200,"date":"2020-10-19","index":11650,"close":167.11,"high":170.84,"low":166.11,"open":169.09,"volume":16519600},{"timestamp":1603200600,"date":"2020-10-20","index":11651,"close":167.24,"high":169.29,"low":166.18,"open":168.29,"volume":12319900},{"timestamp":1603287000,"date":"2020-10-21","index":11652,"close":163.86,"high":167.63,"low":163.82,"open":166.44,"volume":11450600},{"timestamp":1603373400,"date":"2020-10-22","index":11653,"close":169.07,"high":169.63,"low":164.1,"open":164.7,"volume":14238200},{"timestamp":1603459800,"date":"2020-10-23","index":11654,"close":167.36,"high":170.26,"low":166.05,"open":169.99,"volume":10024200},{"timestamp":1603719000,"date":"2020-10-26","index":11655,"close":160.83,"high":165.5,"low":159.05,"open":164.95,"volume":16151100},{"timestamp":1603805400,"date":"2020-10-27","index":11656,"close":155.24,"high":160.25,"low":155,"open":159.16,"volume":15491900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":11657,"close":148.14,"high":153.95,"low":148,"open":153,"volume":20279800},{"timestamp":1603978200,"date":"2020-10-29","index":11658,"close":148.29,"high":150.1,"low":146.6,"open":148.03,"volume":14554300},{"timestamp":1604064600,"date":"2020-10-30","index":11659,"close":144.39,"high":149.17,"low":141.58,"open":147.2,"volume":15374700},{"timestamp":1604327400,"date":"2020-11-02","index":11660,"close":148.6,"high":149.59,"low":143.38,"open":145.75,"volume":13854600},{"timestamp":1604413800,"date":"2020-11-03","index":11661,"close":153.65,"high":154.82,"low":150.64,"open":151.83,"volume":12249800},{"timestamp":1604500200,"date":"2020-11-04","index":11662,"close":151.63,"high":155.4,"low":151.17,"open":153.17,"volume":11344700},{"timestamp":1604586600,"date":"2020-11-05","index":11663,"close":157.09,"high":157.63,"low":152.1,"open":152.48,"volume":12328300},{"timestamp":1604673000,"date":"2020-11-06","index":11664,"close":157.74,"high":158.47,"low":154.52,"open":156.33,"volume":8995600},{"timestamp":1604932200,"date":"2020-11-09","index":11665,"close":179.36,"high":184.46,"low":172.16,"open":179,"volume":49014400},{"timestamp":1605018600,"date":"2020-11-10","index":11666,"close":188.69,"high":193.95,"low":180.38,"open":182.8,"volume":46404300},{"timestamp":1605105000,"date":"2020-11-11","index":11667,"close":182.15,"high":190,"low":180.41,"open":189.89,"volume":29907800}]},{"date":"2020-07-29","estimated":-2.54,"reported":-4.79,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":11582,"close":179.96,"high":181.3,"low":173.41,"open":177,"volume":39256200},{"timestamp":1594819800,"date":"2020-07-15","index":11583,"close":187.94,"high":189.53,"low":181.25,"open":185.54,"volume":48044800},{"timestamp":1594906200,"date":"2020-07-16","index":11584,"close":178.7,"high":184.59,"low":177.34,"open":184.32,"volume":35050000},{"timestamp":1594992600,"date":"2020-07-17","index":11585,"close":175.66,"high":181.1,"low":175.55,"open":178.41,"volume":26170500},{"timestamp":1595251800,"date":"2020-07-20","index":11586,"close":174.42,"high":176.57,"low":171.62,"open":175.13,"volume":25294300},{"timestamp":1595338200,"date":"2020-07-21","index":11587,"close":178.63,"high":182.65,"low":176.75,"open":178.43,"volume":40740500},{"timestamp":1595424600,"date":"2020-07-22","index":11588,"close":179.79,"high":182.95,"low":175.39,"open":176.43,"volume":29790300},{"timestamp":1595511000,"date":"2020-07-23","index":11589,"close":176.45,"high":182.5,"low":175.42,"open":178,"volume":29587200},{"timestamp":1595597400,"date":"2020-07-24","index":11590,"close":173.76,"high":181.1,"low":173.6,"open":175.68,"volume":28548000},{"timestamp":1595856600,"date":"2020-07-27","index":11591,"close":170.21,"high":174.14,"low":169,"open":173.19,"volume":30243800},{"timestamp":1595943000,"date":"2020-07-28","index":11592,"close":170.84,"high":173.74,"low":168.23,"open":168.5,"volume":25349100}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":11593,"close":166.01,"high":173.01,"low":162.25,"open":172.9,"volume":51709600},{"timestamp":1596115800,"date":"2020-07-30","index":11594,"close":161.95,"high":164.55,"low":160.64,"open":162.88,"volume":29140000},{"timestamp":1596202200,"date":"2020-07-31","index":11595,"close":158,"high":163.4,"low":156.26,"open":161.55,"volume":30263100},{"timestamp":1596461400,"date":"2020-08-03","index":11596,"close":162.27,"high":163.58,"low":153.41,"open":156.51,"volume":38520500},{"timestamp":1596547800,"date":"2020-08-04","index":11597,"close":165.07,"high":167.4,"low":163.01,"open":164.63,"volume":30853500},{"timestamp":1596634200,"date":"2020-08-05","index":11598,"close":174.28,"high":174.98,"low":166.4,"open":167.6,"volume":46189200},{"timestamp":1596720600,"date":"2020-08-06","index":11599,"close":172.2,"high":175.57,"low":170.6,"open":172.8,"volume":32921600},{"timestamp":1596807000,"date":"2020-08-07","index":11600,"close":170.02,"high":171.86,"low":168.7,"open":171.5,"volume":19318000},{"timestamp":1597066200,"date":"2020-08-10","index":11601,"close":179.41,"high":179.79,"low":171.33,"open":171.36,"volume":35857700},{"timestamp":1597152600,"date":"2020-08-11","index":11602,"close":180.13,"high":189.97,"low":179.53,"open":184.51,"volume":61036600},{"timestamp":1597239000,"date":"2020-08-12","index":11603,"close":175.44,"high":184.15,"low":173.19,"open":184.01,"volume":40674400}]},{"date":"2020-04-29","estimated":-1.61,"reported":-1.7,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":11519,"close":141,"high":152.4,"low":140,"open":150.51,"volume":33970500},{"timestamp":1586957400,"date":"2020-04-15","index":11520,"close":145.98,"high":148.69,"low":132.9,"open":139,"volume":39297600},{"timestamp":1587043800,"date":"2020-04-16","index":11521,"close":134.24,"high":143.24,"low":134,"open":141.46,"volume":41364800},{"timestamp":1587130200,"date":"2020-04-17","index":11522,"close":154,"high":154,"low":145,"open":149.41,"volume":52389400},{"timestamp":1587389400,"date":"2020-04-20","index":11523,"close":143.61,"high":151.63,"low":142.5,"open":147.21,"volume":34983800},{"timestamp":1587475800,"date":"2020-04-21","index":11524,"close":136.33,"high":141.9,"low":135.45,"open":139.01,"volume":27043800},{"timestamp":1587562200,"date":"2020-04-22","index":11525,"close":134.97,"high":140.82,"low":134.52,"open":140.42,"volume":22734500},{"timestamp":1587648600,"date":"2020-04-23","index":11526,"close":137.74,"high":142.38,"low":136.05,"open":136.5,"volume":25936400},{"timestamp":1587735000,"date":"2020-04-24","index":11527,"close":128.98,"high":137.57,"low":128.33,"open":137,"volume":35884700},{"timestamp":1587994200,"date":"2020-04-27","index":11528,"close":128.68,"high":131.2,"low":123.83,"open":129.97,"volume":34563000},{"timestamp":1588080600,"date":"2020-04-28","index":11529,"close":131.3,"high":137.2,"low":127.74,"open":133.88,"volume":37806900}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":11530,"close":139,"high":147.18,"low":135.25,"open":138.08,"volume":60454400},{"timestamp":1588253400,"date":"2020-04-30","index":11531,"close":141.02,"high":144.65,"low":132.31,"open":137.67,"volume":37876600},{"timestamp":1588339800,"date":"2020-05-01","index":11532,"close":133.37,"high":143.71,"low":132.84,"open":143.23,"volume":36613100},{"timestamp":1588599000,"date":"2020-05-04","index":11533,"close":131.46,"high":131.5,"low":124.35,"open":127.12,"volume":30708900},{"timestamp":1588685400,"date":"2020-05-05","index":11534,"close":125.4,"high":133.8,"low":125,"open":132.88,"volume":30621000},{"timestamp":1588771800,"date":"2020-05-06","index":11535,"close":121.86,"high":126.86,"low":121.37,"open":125.8,"volume":29627700},{"timestamp":1588858200,"date":"2020-05-07","index":11536,"close":128.65,"high":130.71,"low":122.36,"open":122.81,"volume":29525000},{"timestamp":1588944600,"date":"2020-05-08","index":11537,"close":133.44,"high":135.55,"low":131.56,"open":132.57,"volume":22695700},{"timestamp":1589203800,"date":"2020-05-11","index":11538,"close":128.91,"high":131,"low":127.95,"open":130.92,"volume":20055400},{"timestamp":1589290200,"date":"2020-05-12","index":11539,"close":125.22,"high":133.12,"low":125.2,"open":129.72,"volume":22579000},{"timestamp":1589376600,"date":"2020-05-13","index":11540,"close":121.5,"high":125.07,"low":119.33,"open":125,"volume":26002000}]},{"date":"2020-01-29","estimated":1.47,"reported":-2.33,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":11456,"close":330.22,"high":334.1,"low":330.08,"open":332.4,"volume":5648500},{"timestamp":1579012200,"date":"2020-01-14","index":11457,"close":332.35,"high":335.35,"low":328.28,"open":330.76,"volume":6945300},{"timestamp":1579098600,"date":"2020-01-15","index":11458,"close":329.8,"high":333.11,"low":329.69,"open":332.35,"volume":4578300},{"timestamp":1579185000,"date":"2020-01-16","index":11459,"close":332,"high":332.87,"low":329.31,"open":331.05,"volume":4024100},{"timestamp":1579271400,"date":"2020-01-17","index":11460,"close":324.15,"high":332.5,"low":323,"open":332.39,"volume":11061700},{"timestamp":1579617000,"date":"2020-01-21","index":11461,"close":313.37,"high":326.6,"low":305.75,"open":322.6,"volume":19318000},{"timestamp":1579703400,"date":"2020-01-22","index":11462,"close":309,"high":312.84,"low":302.72,"open":309.82,"volume":18792600},{"timestamp":1579789800,"date":"2020-01-23","index":11463,"close":317.79,"high":318.17,"low":307.7,"open":308.5,"volume":9702100},{"timestamp":1579876200,"date":"2020-01-24","index":11464,"close":323.05,"high":326.2,"low":312.51,"open":322,"volume":17798200},{"timestamp":1580135400,"date":"2020-01-27","index":11465,"close":316.6,"high":321.26,"low":314.58,"open":316.21,"volume":7468100},{"timestamp":1580221800,"date":"2020-01-28","index":11466,"close":316.56,"high":319.36,"low":314,"open":318.05,"volume":5502200}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":11467,"close":322.02,"high":327.18,"low":319.14,"open":324.35,"volume":12454700},{"timestamp":1580394600,"date":"2020-01-30","index":11468,"close":323.3,"high":325.35,"low":317.64,"open":320.5,"volume":6022000},{"timestamp":1580481000,"date":"2020-01-31","index":11469,"close":318.27,"high":321.93,"low":316.99,"open":321.75,"volume":4999600},{"timestamp":1580740200,"date":"2020-02-03","index":11470,"close":316,"high":320.74,"low":314.88,"open":318.75,"volume":4841800},{"timestamp":1580826600,"date":"2020-02-04","index":11471,"close":317.94,"high":319.48,"low":315.03,"open":318.28,"volume":3779800},{"timestamp":1580913000,"date":"2020-02-05","index":11472,"close":329.55,"high":329.68,"low":319.23,"open":320.5,"volume":6071800},{"timestamp":1580999400,"date":"2020-02-06","index":11473,"close":341.43,"high":343.44,"low":325.66,"open":330.91,"volume":12845500},{"timestamp":1581085800,"date":"2020-02-07","index":11474,"close":336.75,"high":340.74,"low":335.69,"open":340.37,"volume":5337800},{"timestamp":1581345000,"date":"2020-02-10","index":11475,"close":344.67,"high":345.94,"low":336.32,"open":337.22,"volume":5876400},{"timestamp":1581431400,"date":"2020-02-11","index":11476,"close":344.42,"high":348.07,"low":342.1,"open":347.64,"volume":5311500},{"timestamp":1581517800,"date":"2020-02-12","index":11477,"close":347.45,"high":349.95,"low":345.85,"open":346.42,"volume":4421500}]},{"date":"2019-10-23","estimated":2.09,"reported":1.45,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":11390,"close":374.1,"high":377.34,"low":368.64,"open":371.05,"volume":4030200},{"timestamp":1570627800,"date":"2019-10-09","index":11391,"close":374.96,"high":377.86,"low":373.5,"open":376,"volume":2774100},{"timestamp":1570714200,"date":"2019-10-10","index":11392,"close":371,"high":374.54,"low":370.33,"open":373.7,"volume":2723700},{"timestamp":1570800600,"date":"2019-10-11","index":11393,"close":374.92,"high":376.94,"low":370.08,"open":373,"volume":3935400},{"timestamp":1571059800,"date":"2019-10-14","index":11394,"close":373.18,"high":378.7,"low":372.68,"open":374.25,"volume":2124500},{"timestamp":1571146200,"date":"2019-10-15","index":11395,"close":370.96,"high":373.53,"low":370.53,"open":372.58,"volume":2836600},{"timestamp":1571232600,"date":"2019-10-16","index":11396,"close":372.43,"high":377.42,"low":369.24,"open":370.22,"volume":3657100},{"timestamp":1571319000,"date":"2019-10-17","index":11397,"close":369.06,"high":373.8,"low":369.06,"open":372.42,"volume":2397100},{"timestamp":1571405400,"date":"2019-10-18","index":11398,"close":344,"high":369.35,"low":344,"open":369,"volume":13544300},{"timestamp":1571664600,"date":"2019-10-21","index":11399,"close":331.06,"high":334.24,"low":324.4,"open":332.89,"volume":15493100},{"timestamp":1571751000,"date":"2019-10-22","index":11400,"close":337,"high":341.48,"low":334.46,"open":336.07,"volume":7949700}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":11401,"close":340.5,"high":350.8,"low":336.5,"open":345,"volume":10960800},{"timestamp":1571923800,"date":"2019-10-24","index":11402,"close":344.55,"high":345.74,"low":337.77,"open":341.7,"volume":5382700},{"timestamp":1572010200,"date":"2019-10-25","index":11403,"close":339.83,"high":343.37,"low":338.9,"open":342.92,"volume":4058000},{"timestamp":1572269400,"date":"2019-10-28","index":11404,"close":340.88,"high":344.98,"low":339.49,"open":341.5,"volume":3234500},{"timestamp":1572355800,"date":"2019-10-29","index":11405,"close":348.93,"high":349.72,"low":339.22,"open":340.19,"volume":6113600},{"timestamp":1572442200,"date":"2019-10-30","index":11406,"close":346.06,"high":350,"low":343.27,"open":346.63,"volume":3997600},{"timestamp":1572528600,"date":"2019-10-31","index":11407,"close":339.91,"high":346.06,"low":339.45,"open":344.7,"volume":3868400},{"timestamp":1572615000,"date":"2019-11-01","index":11408,"close":345.19,"high":345.19,"low":339.5,"open":340.59,"volume":3538200},{"timestamp":1572877800,"date":"2019-11-04","index":11409,"close":351.09,"high":351.45,"low":346.05,"open":346.46,"volume":3703000},{"timestamp":1572964200,"date":"2019-11-05","index":11410,"close":358.29,"high":361.61,"low":353.19,"open":355.23,"volume":5468900},{"timestamp":1573050600,"date":"2019-11-06","index":11411,"close":354.19,"high":359.4,"low":353.13,"open":358.86,"volume":3815700}]}]
diff --git a/data/DIS_full.json b/data/DIS_full.json
index eb2ddd8d2..04dd3ce0d 100644
--- a/data/DIS_full.json
+++ b/data/DIS_full.json
@@ -1 +1 @@
-[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":1.12,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":1.19,"reported":1.39,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":12594,"close":90.94,"high":91.69,"low":89.83,"open":90.7,"volume":22534700},{"timestamp":1721827800,"date":"2024-07-24","index":12595,"close":89.8,"high":90.75,"low":89.58,"open":90.22,"volume":11768500},{"timestamp":1721914200,"date":"2024-07-25","index":12596,"close":89.21,"high":90.5,"low":89.21,"open":90.08,"volume":10765300},{"timestamp":1722000600,"date":"2024-07-26","index":12597,"close":89.93,"high":90.55,"low":89.34,"open":90,"volume":11301900},{"timestamp":1722259800,"date":"2024-07-29","index":12598,"close":92.14,"high":92.55,"low":90.19,"open":90.39,"volume":13024800},{"timestamp":1722346200,"date":"2024-07-30","index":12599,"close":93.79,"high":94.04,"low":91.67,"open":91.67,"volume":9896100},{"timestamp":1722432600,"date":"2024-07-31","index":12600,"close":93.69,"high":94.84,"low":93.64,"open":93.79,"volume":10241800},{"timestamp":1722519000,"date":"2024-08-01","index":12601,"close":93.05,"high":93.95,"low":92.6,"open":93.86,"volume":9263600},{"timestamp":1722605400,"date":"2024-08-02","index":12602,"close":89.57,"high":92.2,"low":89,"open":92.16,"volume":15433600},{"timestamp":1722864600,"date":"2024-08-05","index":12603,"close":87.78,"high":89.56,"low":86.42,"open":86.89,"volume":19103200},{"timestamp":1722951000,"date":"2024-08-06","index":12604,"close":89.97,"high":91.91,"low":87.96,"open":88.23,"volume":21717500}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":12605,"close":85.96,"high":89.24,"low":85.75,"open":88,"volume":30581900},{"timestamp":1723123800,"date":"2024-08-08","index":12606,"close":85.96,"high":86.33,"low":83.91,"open":85.15,"volume":21890500},{"timestamp":1723210200,"date":"2024-08-09","index":12607,"close":86.21,"high":86.25,"low":84.71,"open":86.13,"volume":15990500},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-07","estimated":1.1,"reported":1.21,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12531,"close":111.99,"high":113.64,"low":111.75,"open":113.1,"volume":6901700},{"timestamp":1713879000,"date":"2024-04-23","index":12532,"close":113.71,"high":114.24,"low":112.8,"open":112.83,"volume":6839300},{"timestamp":1713965400,"date":"2024-04-24","index":12533,"close":113.92,"high":114.18,"low":113.14,"open":113.14,"volume":6157200},{"timestamp":1714051800,"date":"2024-04-25","index":12534,"close":112.77,"high":112.89,"low":110.39,"open":111.22,"volume":8045900},{"timestamp":1714138200,"date":"2024-04-26","index":12535,"close":112.73,"high":113.02,"low":111.32,"open":111.85,"volume":6304800},{"timestamp":1714397400,"date":"2024-04-29","index":12536,"close":112.08,"high":113.88,"low":110.34,"open":113.04,"volume":7151200},{"timestamp":1714483800,"date":"2024-04-30","index":12537,"close":111.1,"high":112.04,"low":110.8,"open":112,"volume":8156600},{"timestamp":1714570200,"date":"2024-05-01","index":12538,"close":110.48,"high":111.99,"low":110.21,"open":111.29,"volume":6338400},{"timestamp":1714656600,"date":"2024-05-02","index":12539,"close":112.62,"high":112.87,"low":110.56,"open":111.43,"volume":6799800},{"timestamp":1714743000,"date":"2024-05-03","index":12540,"close":113.66,"high":114.11,"low":112.8,"open":113.54,"volume":7411100},{"timestamp":1715002200,"date":"2024-05-06","index":12541,"close":116.47,"high":116.94,"low":114.15,"open":114.8,"volume":16303200}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12542,"close":105.39,"high":107.88,"low":104.21,"open":107.25,"volume":55084600},{"timestamp":1715175000,"date":"2024-05-08","index":12543,"close":105.44,"high":106.48,"low":104.44,"open":104.9,"volume":15238100},{"timestamp":1715261400,"date":"2024-05-09","index":12544,"close":105.8,"high":106.13,"low":104.39,"open":104.62,"volume":15096000},{"timestamp":1715347800,"date":"2024-05-10","index":12545,"close":105.79,"high":107.02,"low":105.42,"open":106.92,"volume":15884600},{"timestamp":1715607000,"date":"2024-05-13","index":12546,"close":105.83,"high":106.64,"low":105.59,"open":105.59,"volume":9666400},{"timestamp":1715693400,"date":"2024-05-14","index":12547,"close":105.35,"high":105.99,"low":104.95,"open":105.3,"volume":11278400},{"timestamp":1715779800,"date":"2024-05-15","index":12548,"close":102.77,"high":105.88,"low":101.39,"open":105.62,"volume":20745600},{"timestamp":1715866200,"date":"2024-05-16","index":12549,"close":103.37,"high":104.03,"low":102.84,"open":103.04,"volume":9476700},{"timestamp":1715952600,"date":"2024-05-17","index":12550,"close":103.25,"high":103.82,"low":103.04,"open":103.63,"volume":7356000},{"timestamp":1716211800,"date":"2024-05-20","index":12551,"close":102.9,"high":103.67,"low":102.52,"open":103.33,"volume":7667400},{"timestamp":1716298200,"date":"2024-05-21","index":12552,"close":103.01,"high":103.7,"low":102.72,"open":102.99,"volume":7333300}]},{"date":"2024-02-07","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1706020200,"date":"2024-01-23","index":12469,"close":93.77,"high":95.89,"low":93.18,"open":95.43,"volume":11559400},{"timestamp":1706106600,"date":"2024-01-24","index":12470,"close":93.5,"high":95.25,"low":93.26,"open":94.42,"volume":10454900},{"timestamp":1706193000,"date":"2024-01-25","index":12471,"close":94.86,"high":94.94,"low":93.75,"open":93.92,"volume":8661600},{"timestamp":1706279400,"date":"2024-01-26","index":12472,"close":95.36,"high":95.53,"low":94.7,"open":95,"volume":7812800},{"timestamp":1706538600,"date":"2024-01-29","index":12473,"close":97.49,"high":97.5,"low":95,"open":95.42,"volume":13422200},{"timestamp":1706625000,"date":"2024-01-30","index":12474,"close":96.94,"high":97.54,"low":96.01,"open":96.52,"volume":9139600},{"timestamp":1706711400,"date":"2024-01-31","index":12475,"close":96.05,"high":97.57,"low":95.81,"open":96.42,"volume":9592300},{"timestamp":1706797800,"date":"2024-02-01","index":12476,"close":97.06,"high":97.93,"low":95.9,"open":96.37,"volume":8484800},{"timestamp":1706884200,"date":"2024-02-02","index":12477,"close":97.13,"high":97.41,"low":95.82,"open":96.28,"volume":9319100},{"timestamp":1707143400,"date":"2024-02-05","index":12478,"close":96.65,"high":97.37,"low":96.49,"open":96.7,"volume":11679300},{"timestamp":1707229800,"date":"2024-02-06","index":12479,"close":99.29,"high":99.32,"low":96.79,"open":96.92,"volume":16455500}],"post":[{"timestamp":1707316200,"date":"2024-02-07","index":12480,"close":99.14,"high":99.28,"low":96.64,"open":97.39,"volume":28886300},{"timestamp":1707402600,"date":"2024-02-08","index":12481,"close":110.54,"high":112.77,"low":106.8,"open":107.08,"volume":60558400},{"timestamp":1707489000,"date":"2024-02-09","index":12482,"close":108.39,"high":110.15,"low":107.69,"open":109.6,"volume":21509100},{"timestamp":1707748200,"date":"2024-02-12","index":12483,"close":109.29,"high":111.06,"low":107.83,"open":107.88,"volume":13424000},{"timestamp":1707834600,"date":"2024-02-13","index":12484,"close":110.46,"high":110.65,"low":108.21,"open":108.28,"volume":14594500},{"timestamp":1707921000,"date":"2024-02-14","index":12485,"close":111.56,"high":111.68,"low":109.67,"open":110.58,"volume":11405500},{"timestamp":1708007400,"date":"2024-02-15","index":12486,"close":112.45,"high":112.92,"low":111.08,"open":111.08,"volume":9961900},{"timestamp":1708093800,"date":"2024-02-16","index":12487,"close":111.6,"high":112.56,"low":111.16,"open":112.02,"volume":8779400},{"timestamp":1708439400,"date":"2024-02-20","index":12488,"close":109.44,"high":111.13,"low":109.35,"open":110.85,"volume":9770900},{"timestamp":1708525800,"date":"2024-02-21","index":12489,"close":107.67,"high":109.22,"low":107.24,"open":108.48,"volume":10454400},{"timestamp":1708612200,"date":"2024-02-22","index":12490,"close":107.64,"high":108.49,"low":107.41,"open":107.99,"volume":9266200}]},{"date":"2023-11-08","estimated":0.7,"reported":0.82,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":12408,"close":82.56,"high":84.2,"low":81.74,"open":83.41,"volume":11499500},{"timestamp":1698240600,"date":"2023-10-25","index":12409,"close":80.59,"high":82.55,"low":80.52,"open":82.13,"volume":9372500},{"timestamp":1698327000,"date":"2023-10-26","index":12410,"close":79.78,"high":80.61,"low":79.42,"open":80.08,"volume":11651000},{"timestamp":1698413400,"date":"2023-10-27","index":12411,"close":79.33,"high":81.03,"low":79.23,"open":79.75,"volume":10300600},{"timestamp":1698672600,"date":"2023-10-30","index":12412,"close":80.68,"high":80.93,"low":79.53,"open":79.72,"volume":10291200},{"timestamp":1698759000,"date":"2023-10-31","index":12413,"close":81.59,"high":81.67,"low":80.33,"open":80.69,"volume":8672200},{"timestamp":1698845400,"date":"2023-11-01","index":12414,"close":81.07,"high":81.58,"low":80.18,"open":81.53,"volume":9093000},{"timestamp":1698931800,"date":"2023-11-02","index":12415,"close":83.29,"high":83.3,"low":81.82,"open":81.85,"volume":11518500},{"timestamp":1699018200,"date":"2023-11-03","index":12416,"close":85.07,"high":85.93,"low":84.16,"open":84.17,"volume":11322700},{"timestamp":1699281000,"date":"2023-11-06","index":12417,"close":84.02,"high":85.8,"low":83.59,"open":85.08,"volume":14160900},{"timestamp":1699367400,"date":"2023-11-07","index":12418,"close":84.59,"high":84.68,"low":83.95,"open":84.16,"volume":10540200}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":12419,"close":84.5,"high":84.92,"low":83.95,"open":84.14,"volume":26942600},{"timestamp":1699540200,"date":"2023-11-09","index":12420,"close":90.34,"high":91.21,"low":87.6,"open":87.84,"volume":51062700},{"timestamp":1699626600,"date":"2023-11-10","index":12421,"close":88.27,"high":90.16,"low":86.94,"open":90.13,"volume":25175700},{"timestamp":1699885800,"date":"2023-11-13","index":12422,"close":89.44,"high":89.9,"low":87.41,"open":88.42,"volume":12834400},{"timestamp":1699972200,"date":"2023-11-14","index":12423,"close":91.07,"high":91.54,"low":89.99,"open":90.03,"volume":13152000},{"timestamp":1700058600,"date":"2023-11-15","index":12424,"close":93.93,"high":94.57,"low":92.74,"open":92.99,"volume":20593100},{"timestamp":1700145000,"date":"2023-11-16","index":12425,"close":94.51,"high":94.61,"low":93.63,"open":93.89,"volume":12923900},{"timestamp":1700231400,"date":"2023-11-17","index":12426,"close":94.15,"high":95.38,"low":93.92,"open":94.75,"volume":12189300},{"timestamp":1700490600,"date":"2023-11-20","index":12427,"close":95.03,"high":95.59,"low":93.87,"open":93.98,"volume":14105300},{"timestamp":1700577000,"date":"2023-11-21","index":12428,"close":94.45,"high":94.96,"low":93.96,"open":94.73,"volume":7654800},{"timestamp":1700663400,"date":"2023-11-22","index":12429,"close":95.07,"high":95.71,"low":94.76,"open":94.91,"volume":7328200}]},{"date":"2023-08-09","estimated":0.95,"reported":1.03,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":12344,"close":85.63,"high":86.31,"low":85.16,"open":85.73,"volume":15335400},{"timestamp":1690378200,"date":"2023-07-26","index":12345,"close":85.86,"high":86.27,"low":85.45,"open":85.67,"volume":14983700},{"timestamp":1690464600,"date":"2023-07-27","index":12346,"close":85.36,"high":86.88,"low":85.19,"open":86.6,"volume":16691400},{"timestamp":1690551000,"date":"2023-07-28","index":12347,"close":86.13,"high":86.58,"low":85.45,"open":85.86,"volume":13638300},{"timestamp":1690810200,"date":"2023-07-31","index":12348,"close":88.89,"high":89.36,"low":86.88,"open":87,"volume":20837800},{"timestamp":1690896600,"date":"2023-08-01","index":12349,"close":89.03,"high":89.73,"low":88.46,"open":89.12,"volume":13717500},{"timestamp":1690983000,"date":"2023-08-02","index":12350,"close":86.3,"high":88.33,"low":86.26,"open":88.26,"volume":15162700},{"timestamp":1691069400,"date":"2023-08-03","index":12351,"close":85.49,"high":86.46,"low":85.45,"open":85.82,"volume":14145400},{"timestamp":1691155800,"date":"2023-08-04","index":12352,"close":86.3,"high":87.11,"low":85.45,"open":85.94,"volume":11516900},{"timestamp":1691415000,"date":"2023-08-07","index":12353,"close":86.83,"high":87.23,"low":85.99,"open":86.66,"volume":10818400},{"timestamp":1691501400,"date":"2023-08-08","index":12354,"close":88.13,"high":88.33,"low":86.1,"open":86.5,"volume":16767900}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":12355,"close":87.49,"high":89.56,"low":87.04,"open":89.2,"volume":32517900},{"timestamp":1691674200,"date":"2023-08-10","index":12356,"close":91.76,"high":92.53,"low":87.75,"open":89.97,"volume":56716800},{"timestamp":1691760600,"date":"2023-08-11","index":12357,"close":89.02,"high":91.35,"low":88.86,"open":91.32,"volume":21925700},{"timestamp":1692019800,"date":"2023-08-14","index":12358,"close":88.81,"high":89.3,"low":87.99,"open":88.99,"volume":13676400},{"timestamp":1692106200,"date":"2023-08-15","index":12359,"close":87.06,"high":88.23,"low":86.89,"open":87.99,"volume":13677900},{"timestamp":1692192600,"date":"2023-08-16","index":12360,"close":86.35,"high":87.06,"low":86.08,"open":86.54,"volume":12182700},{"timestamp":1692279000,"date":"2023-08-17","index":12361,"close":85.92,"high":86.96,"low":85.8,"open":86.92,"volume":14206000},{"timestamp":1692365400,"date":"2023-08-18","index":12362,"close":85.96,"high":86.72,"low":85.37,"open":85.37,"volume":12353900},{"timestamp":1692624600,"date":"2023-08-21","index":12363,"close":85.88,"high":86.25,"low":85.41,"open":85.81,"volume":11215000},{"timestamp":1692711000,"date":"2023-08-22","index":12364,"close":85.79,"high":86.09,"low":85.37,"open":85.71,"volume":9845900},{"timestamp":1692797400,"date":"2023-08-23","index":12365,"close":85.83,"high":86.33,"low":85.64,"open":85.81,"volume":7576000}]},{"date":"2023-05-10","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":12282,"close":98.01,"high":99.71,"low":98.01,"open":99.38,"volume":6511400},{"timestamp":1682515800,"date":"2023-04-26","index":12283,"close":96.61,"high":98.48,"low":96.46,"open":97.84,"volume":8634500},{"timestamp":1682602200,"date":"2023-04-27","index":12284,"close":99.93,"high":100.07,"low":96.71,"open":97.13,"volume":8166500},{"timestamp":1682688600,"date":"2023-04-28","index":12285,"close":102.5,"high":102.56,"low":99.08,"open":99.37,"volume":11319700},{"timestamp":1682947800,"date":"2023-05-01","index":12286,"close":102.21,"high":102.61,"low":101.61,"open":102.41,"volume":6909500},{"timestamp":1683034200,"date":"2023-05-02","index":12287,"close":100.6,"high":101.7,"low":99.62,"open":101.33,"volume":6955900},{"timestamp":1683120600,"date":"2023-05-03","index":12288,"close":100.86,"high":102.58,"low":100.64,"open":101.06,"volume":7772100},{"timestamp":1683207000,"date":"2023-05-04","index":12289,"close":97.45,"high":99.54,"low":96.61,"open":99.54,"volume":13260700},{"timestamp":1683293400,"date":"2023-05-05","index":12290,"close":100.52,"high":100.85,"low":98.11,"open":98.59,"volume":9289100},{"timestamp":1683552600,"date":"2023-05-08","index":12291,"close":102.97,"high":103.91,"low":101.69,"open":101.7,"volume":10810100},{"timestamp":1683639000,"date":"2023-05-09","index":12292,"close":102.18,"high":102.98,"low":102.09,"open":102.91,"volume":6829900}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":12293,"close":101.14,"high":103.25,"low":100.04,"open":103,"volume":19525200},{"timestamp":1683811800,"date":"2023-05-11","index":12294,"close":92.31,"high":95.11,"low":91.88,"open":94.8,"volume":57127200},{"timestamp":1683898200,"date":"2023-05-12","index":12295,"close":91.99,"high":92.88,"low":91.24,"open":92.34,"volume":21817200},{"timestamp":1684157400,"date":"2023-05-15","index":12296,"close":92.86,"high":92.87,"low":90.7,"open":91.54,"volume":16792000},{"timestamp":1684243800,"date":"2023-05-16","index":12297,"close":90.98,"high":92.42,"low":90.78,"open":92.04,"volume":17013300},{"timestamp":1684330200,"date":"2023-05-17","index":12298,"close":92.77,"high":93.05,"low":90.85,"open":91.02,"volume":12461600},{"timestamp":1684416600,"date":"2023-05-18","index":12299,"close":93.76,"high":94.24,"low":92.46,"open":92.85,"volume":15014800},{"timestamp":1684503000,"date":"2023-05-19","index":12300,"close":91.35,"high":93,"low":91.32,"open":93,"volume":16411500},{"timestamp":1684762200,"date":"2023-05-22","index":12301,"close":91.82,"high":91.94,"low":89.89,"open":91.33,"volume":14150600},{"timestamp":1684848600,"date":"2023-05-23","index":12302,"close":89.82,"high":92.03,"low":89.81,"open":91.1,"volume":14778700},{"timestamp":1684935000,"date":"2023-05-24","index":12303,"close":89.07,"high":89.49,"low":88.41,"open":89.44,"volume":15350800}]},{"date":"2023-02-08","estimated":0.78,"reported":0.99,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":12219,"close":106,"high":108.44,"low":102,"open":104.7,"volume":8606700},{"timestamp":1674657000,"date":"2023-01-25","index":12220,"close":108.12,"high":108.16,"low":104.18,"open":104.96,"volume":10008000},{"timestamp":1674743400,"date":"2023-01-26","index":12221,"close":109.7,"high":109.76,"low":107.57,"open":108.17,"volume":9204400},{"timestamp":1674829800,"date":"2023-01-27","index":12222,"close":109.54,"high":110.58,"low":109.16,"open":109.26,"volume":10249700},{"timestamp":1675089000,"date":"2023-01-30","index":12223,"close":107.59,"high":108.97,"low":107.48,"open":108.26,"volume":8548500},{"timestamp":1675175400,"date":"2023-01-31","index":12224,"close":108.49,"high":108.72,"low":107.45,"open":107.58,"volume":8251700},{"timestamp":1675261800,"date":"2023-02-01","index":12225,"close":109.39,"high":109.94,"low":106.9,"open":108.5,"volume":9975500},{"timestamp":1675348200,"date":"2023-02-02","index":12226,"close":113.21,"high":113.53,"low":109.69,"open":110.67,"volume":13093200},{"timestamp":1675434600,"date":"2023-02-03","index":12227,"close":110.71,"high":113.14,"low":110.37,"open":111.47,"volume":12472500},{"timestamp":1675693800,"date":"2023-02-06","index":12228,"close":109.87,"high":110.43,"low":108.53,"open":110.17,"volume":11956500},{"timestamp":1675780200,"date":"2023-02-07","index":12229,"close":111.63,"high":112.12,"low":108.86,"open":109.3,"volume":10844000}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":12230,"close":111.78,"high":113.33,"low":110.29,"open":112.2,"volume":27719900},{"timestamp":1675953000,"date":"2023-02-09","index":12231,"close":110.36,"high":118.18,"low":109.81,"open":118.04,"volume":46137200},{"timestamp":1676039400,"date":"2023-02-10","index":12232,"close":108.06,"high":109.74,"low":107.21,"open":108.96,"volume":15566000},{"timestamp":1676298600,"date":"2023-02-13","index":12233,"close":107.66,"high":108.29,"low":106.55,"open":108.1,"volume":12341500},{"timestamp":1676385000,"date":"2023-02-14","index":12234,"close":107.66,"high":108.44,"low":105.82,"open":106.82,"volume":10768100},{"timestamp":1676471400,"date":"2023-02-15","index":12235,"close":109.24,"high":109.27,"low":106.7,"open":107.09,"volume":8156000},{"timestamp":1676557800,"date":"2023-02-16","index":12236,"close":105.83,"high":108.02,"low":105.7,"open":107.55,"volume":9479900},{"timestamp":1676644200,"date":"2023-02-17","index":12237,"close":105.22,"high":105.8,"low":103.88,"open":105.03,"volume":9492200},{"timestamp":1676989800,"date":"2023-02-21","index":12238,"close":102.09,"high":103.73,"low":101.83,"open":103.55,"volume":10648200},{"timestamp":1677076200,"date":"2023-02-22","index":12239,"close":101.68,"high":102.56,"low":101.09,"open":101.33,"volume":9885100},{"timestamp":1677162600,"date":"2023-02-23","index":12240,"close":101.73,"high":102.05,"low":99.61,"open":101.45,"volume":10974800}]},{"date":"2022-11-08","estimated":0.55,"reported":0.3,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":12157,"close":101.72,"high":103.19,"low":100.12,"open":102.12,"volume":8221500},{"timestamp":1666704600,"date":"2022-10-25","index":12158,"close":104.36,"high":104.73,"low":102.03,"open":102.16,"volume":7687500},{"timestamp":1666791000,"date":"2022-10-26","index":12159,"close":104.63,"high":107.43,"low":103.53,"open":103.53,"volume":9203700},{"timestamp":1666877400,"date":"2022-10-27","index":12160,"close":104.44,"high":106.87,"low":104.31,"open":105.81,"volume":8673500},{"timestamp":1666963800,"date":"2022-10-28","index":12161,"close":105.95,"high":106.09,"low":103.53,"open":104.08,"volume":7250900},{"timestamp":1667223000,"date":"2022-10-31","index":12162,"close":106.54,"high":106.9,"low":104.82,"open":105.66,"volume":8814800},{"timestamp":1667309400,"date":"2022-11-01","index":12163,"close":106,"high":108.84,"low":105.64,"open":107.7,"volume":7955800},{"timestamp":1667395800,"date":"2022-11-02","index":12164,"close":101.82,"high":106.08,"low":101.79,"open":105.45,"volume":9583200},{"timestamp":1667482200,"date":"2022-11-03","index":12165,"close":99.25,"high":100.7,"low":98.56,"open":100.2,"volume":8978400},{"timestamp":1667568600,"date":"2022-11-04","index":12166,"close":99.58,"high":101.16,"low":98.11,"open":101.15,"volume":11035800},{"timestamp":1667831400,"date":"2022-11-07","index":12167,"close":100.43,"high":101.56,"low":98.99,"open":100.88,"volume":11355200}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":12168,"close":99.9,"high":101.97,"low":98.05,"open":100.74,"volume":27130300},{"timestamp":1668004200,"date":"2022-11-09","index":12169,"close":86.75,"high":91.1,"low":86.28,"open":90.55,"volume":62029800},{"timestamp":1668090600,"date":"2022-11-10","index":12170,"close":90.46,"high":90.5,"low":87.61,"open":89.75,"volume":36968100},{"timestamp":1668177000,"date":"2022-11-11","index":12171,"close":95.01,"high":95.58,"low":91.1,"open":91.58,"volume":22373300},{"timestamp":1668436200,"date":"2022-11-14","index":12172,"close":94.28,"high":96.62,"low":94.21,"open":95.85,"volume":20598000},{"timestamp":1668522600,"date":"2022-11-15","index":12173,"close":95.51,"high":97.18,"low":93.7,"open":96,"volume":15801900},{"timestamp":1668609000,"date":"2022-11-16","index":12174,"close":93.95,"high":95.22,"low":93.72,"open":95.22,"volume":11137700},{"timestamp":1668695400,"date":"2022-11-17","index":12175,"close":91.45,"high":92.27,"low":90.85,"open":92.12,"volume":12306400},{"timestamp":1668781800,"date":"2022-11-18","index":12176,"close":91.8,"high":93.16,"low":90.91,"open":92.86,"volume":10011700},{"timestamp":1669041000,"date":"2022-11-21","index":12177,"close":97.58,"high":100.89,"low":96.32,"open":100.12,"volume":70273500},{"timestamp":1669127400,"date":"2022-11-22","index":12178,"close":96.21,"high":97.67,"low":94.68,"open":97,"volume":25753700}]},{"date":"2022-08-10","estimated":0.96,"reported":1.09,"pre":[{"timestamp":1658842200,"date":"2022-07-26","index":12094,"close":99.78,"high":102.36,"low":99.56,"open":102.14,"volume":6346600},{"timestamp":1658928600,"date":"2022-07-27","index":12095,"close":103.5,"high":103.65,"low":100.81,"open":100.97,"volume":9684800},{"timestamp":1659015000,"date":"2022-07-28","index":12096,"close":104.9,"high":104.97,"low":102.71,"open":103.25,"volume":7970300},{"timestamp":1659101400,"date":"2022-07-29","index":12097,"close":106.1,"high":106.34,"low":103.37,"open":105.14,"volume":10320000},{"timestamp":1659360600,"date":"2022-08-01","index":12098,"close":106.22,"high":106.65,"low":103.86,"open":104.87,"volume":7769700},{"timestamp":1659447000,"date":"2022-08-02","index":12099,"close":104.71,"high":106.36,"low":104.62,"open":105.74,"volume":9093000},{"timestamp":1659533400,"date":"2022-08-03","index":12100,"close":109.02,"high":109.7,"low":105.73,"open":105.73,"volume":11243000},{"timestamp":1659619800,"date":"2022-08-04","index":12101,"close":108.12,"high":109.45,"low":107.66,"open":108.92,"volume":7322400},{"timestamp":1659706200,"date":"2022-08-05","index":12102,"close":106.63,"high":107.7,"low":105.37,"open":106.81,"volume":10100000},{"timestamp":1659965400,"date":"2022-08-08","index":12103,"close":109.11,"high":111.23,"low":107.9,"open":108.21,"volume":13025900},{"timestamp":1660051800,"date":"2022-08-09","index":12104,"close":108.13,"high":109.22,"low":107.03,"open":109.22,"volume":8776500}],"post":[{"timestamp":1660138200,"date":"2022-08-10","index":12105,"close":112.43,"high":112.67,"low":109.91,"open":112.48,"volume":26398700},{"timestamp":1660224600,"date":"2022-08-11","index":12106,"close":117.69,"high":123.27,"low":117.33,"open":122.21,"volume":50375000},{"timestamp":1660311000,"date":"2022-08-12","index":12107,"close":121.57,"high":121.61,"low":118.92,"open":119,"volume":21964800},{"timestamp":1660570200,"date":"2022-08-15","index":12108,"close":124.26,"high":125.96,"low":120.99,"open":121,"volume":24628300},{"timestamp":1660656600,"date":"2022-08-16","index":12109,"close":124.96,"high":126.48,"low":123.45,"open":124.73,"volume":14607300},{"timestamp":1660743000,"date":"2022-08-17","index":12110,"close":122.81,"high":124.48,"low":122.57,"open":123.45,"volume":9140900},{"timestamp":1660829400,"date":"2022-08-18","index":12111,"close":122.67,"high":123.13,"low":121.71,"open":123.01,"volume":7343900},{"timestamp":1660915800,"date":"2022-08-19","index":12112,"close":120.14,"high":121.39,"low":119.48,"open":121.25,"volume":8702500},{"timestamp":1661175000,"date":"2022-08-22","index":12113,"close":115.94,"high":118.21,"low":115.69,"open":117.7,"volume":11575800},{"timestamp":1661261400,"date":"2022-08-23","index":12114,"close":114.86,"high":116.37,"low":114.62,"open":115.98,"volume":7180700},{"timestamp":1661347800,"date":"2022-08-24","index":12115,"close":116.41,"high":117.16,"low":114.1,"open":114.67,"volume":7840500}]},{"date":"2022-05-11","estimated":1.19,"reported":1.08,"pre":[{"timestamp":1650979800,"date":"2022-04-26","index":12032,"close":115.77,"high":119.15,"low":115.64,"open":119.15,"volume":16116000},{"timestamp":1651066200,"date":"2022-04-27","index":12033,"close":115.21,"high":116.9,"low":113.39,"open":115.43,"volume":15553000},{"timestamp":1651152600,"date":"2022-04-28","index":12034,"close":115.29,"high":116,"low":112.69,"open":115.22,"volume":23192100},{"timestamp":1651239000,"date":"2022-04-29","index":12035,"close":111.63,"high":115.99,"low":111.36,"open":115.2,"volume":16907000},{"timestamp":1651498200,"date":"2022-05-02","index":12036,"close":113.5,"high":113.66,"low":111.01,"open":111.71,"volume":14300700},{"timestamp":1651584600,"date":"2022-05-03","index":12037,"close":113.55,"high":114.83,"low":112.69,"open":114.05,"volume":11149500},{"timestamp":1651671000,"date":"2022-05-04","index":12038,"close":116.19,"high":116.44,"low":111.83,"open":113.37,"volume":11488300},{"timestamp":1651757400,"date":"2022-05-05","index":12039,"close":112.61,"high":115.27,"low":111.48,"open":114.74,"volume":12720200},{"timestamp":1651843800,"date":"2022-05-06","index":12040,"close":110.29,"high":112.09,"low":108.3,"open":111.77,"volume":12525200},{"timestamp":1652103000,"date":"2022-05-09","index":12041,"close":106.98,"high":110.74,"low":106.48,"open":108.11,"volume":17941600},{"timestamp":1652189400,"date":"2022-05-10","index":12042,"close":107.68,"high":110.7,"low":106.14,"open":109.84,"volume":15657700}],"post":[{"timestamp":1652275800,"date":"2022-05-11","index":12043,"close":105.21,"high":110.07,"low":104.79,"open":107.9,"volume":26933300},{"timestamp":1652362200,"date":"2022-05-12","index":12044,"close":104.31,"high":105,"low":99.47,"open":102.9,"volume":36298800},{"timestamp":1652448600,"date":"2022-05-13","index":12045,"close":107.33,"high":107.69,"low":105.31,"open":105.36,"volume":16782600},{"timestamp":1652707800,"date":"2022-05-16","index":12046,"close":105.18,"high":107.62,"low":104.85,"open":107.46,"volume":11993600},{"timestamp":1652794200,"date":"2022-05-17","index":12047,"close":108.64,"high":108.79,"low":106.3,"open":107.73,"volume":11847600},{"timestamp":1652880600,"date":"2022-05-18","index":12048,"close":104.3,"high":107.66,"low":103.88,"open":107.38,"volume":11794000},{"timestamp":1652967000,"date":"2022-05-19","index":12049,"close":103.14,"high":105.3,"low":102.96,"open":103.43,"volume":11285000},{"timestamp":1653053400,"date":"2022-05-20","index":12050,"close":102.42,"high":104.8,"low":100.05,"open":104.49,"volume":15650400},{"timestamp":1653312600,"date":"2022-05-23","index":12051,"close":105.83,"high":106.03,"low":101.56,"open":103.76,"volume":14402400},{"timestamp":1653399000,"date":"2022-05-24","index":12052,"close":101.59,"high":103.84,"low":100.13,"open":103.71,"volume":13970200},{"timestamp":1653485400,"date":"2022-05-25","index":12053,"close":103.26,"high":103.81,"low":101.16,"open":101.43,"volume":11026600}]},{"date":"2022-02-09","estimated":0.63,"reported":1.06,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":11969,"close":136.51,"high":137.75,"low":132.38,"open":135.29,"volume":14694400},{"timestamp":1643207400,"date":"2022-01-26","index":11970,"close":133.6,"high":138.2,"low":132.26,"open":137.71,"volume":14569900},{"timestamp":1643293800,"date":"2022-01-27","index":11971,"close":135.42,"high":137.91,"low":134.02,"open":135.07,"volume":11913900},{"timestamp":1643380200,"date":"2022-01-28","index":11972,"close":138.63,"high":138.69,"low":133.56,"open":135.21,"volume":10011700},{"timestamp":1643639400,"date":"2022-01-31","index":11973,"close":142.97,"high":143.15,"low":138.47,"open":138.86,"volume":10185500},{"timestamp":1643725800,"date":"2022-02-01","index":11974,"close":144.49,"high":144.69,"low":142.25,"open":143.02,"volume":8573300},{"timestamp":1643812200,"date":"2022-02-02","index":11975,"close":142.62,"high":144.59,"low":141.38,"open":144.19,"volume":9529900},{"timestamp":1643898600,"date":"2022-02-03","index":11976,"close":140.03,"high":142.04,"low":139.25,"open":140,"volume":9820600},{"timestamp":1643985000,"date":"2022-02-04","index":11977,"close":142.02,"high":143.19,"low":139.53,"open":140.04,"volume":8061100},{"timestamp":1644244200,"date":"2022-02-07","index":11978,"close":142.51,"high":144.09,"low":141.61,"open":143.39,"volume":10937500},{"timestamp":1644330600,"date":"2022-02-08","index":11979,"close":142.48,"high":142.89,"low":140.74,"open":141.79,"volume":9231700}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":11980,"close":147.23,"high":147.35,"low":143.25,"open":144.37,"volume":22877400},{"timestamp":1644503400,"date":"2022-02-10","index":11981,"close":152.16,"high":157.5,"low":151.11,"open":156.02,"volume":42500300},{"timestamp":1644589800,"date":"2022-02-11","index":11982,"close":149.47,"high":154.69,"low":148.56,"open":153.54,"volume":17975200},{"timestamp":1644849000,"date":"2022-02-14","index":11983,"close":150.85,"high":153.73,"low":149.21,"open":149.37,"volume":14694700},{"timestamp":1644935400,"date":"2022-02-15","index":11984,"close":154.72,"high":154.85,"low":152.51,"open":153.54,"volume":12726000},{"timestamp":1645021800,"date":"2022-02-16","index":11985,"close":156.35,"high":156.73,"low":153.75,"open":154.98,"volume":10656400},{"timestamp":1645108200,"date":"2022-02-17","index":11986,"close":152.95,"high":155.36,"low":152.61,"open":154.69,"volume":8110300},{"timestamp":1645194600,"date":"2022-02-18","index":11987,"close":151.36,"high":153.68,"low":150.05,"open":152.91,"volume":10785500},{"timestamp":1645540200,"date":"2022-02-22","index":11988,"close":148.09,"high":150.79,"low":147.61,"open":150.19,"volume":12227200},{"timestamp":1645626600,"date":"2022-02-23","index":11989,"close":145.87,"high":149.74,"low":145.5,"open":149.5,"volume":9300700},{"timestamp":1645713000,"date":"2022-02-24","index":11990,"close":149.4,"high":149.57,"low":140,"open":140,"volume":12475500}]},{"date":"2021-11-10","estimated":0.51,"reported":0.37,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":11907,"close":172.04,"high":173.12,"low":170.71,"open":172.95,"volume":5850200},{"timestamp":1635341400,"date":"2021-10-27","index":11908,"close":169.55,"high":172.04,"low":169.43,"open":171.77,"volume":7054700},{"timestamp":1635427800,"date":"2021-10-28","index":11909,"close":169.68,"high":170.35,"low":168.6,"open":169.48,"volume":7884500},{"timestamp":1635514200,"date":"2021-10-29","index":11910,"close":169.07,"high":170.46,"low":168.15,"open":169.02,"volume":7598800},{"timestamp":1635773400,"date":"2021-11-01","index":11911,"close":170.19,"high":171.25,"low":169.09,"open":169.21,"volume":8182900},{"timestamp":1635859800,"date":"2021-11-02","index":11912,"close":169.83,"high":170.85,"low":168.98,"open":170.03,"volume":6777200},{"timestamp":1635946200,"date":"2021-11-03","index":11913,"close":170.08,"high":170.19,"low":168.37,"open":169.7,"volume":6829300},{"timestamp":1636032600,"date":"2021-11-04","index":11914,"close":170.28,"high":170.42,"low":168.67,"open":170.03,"volume":7505500},{"timestamp":1636119000,"date":"2021-11-05","index":11915,"close":175.63,"high":176.99,"low":172.33,"open":173.5,"volume":16859200},{"timestamp":1636381800,"date":"2021-11-08","index":11916,"close":176.87,"high":179.25,"low":176.1,"open":178.69,"volume":10584600},{"timestamp":1636468200,"date":"2021-11-09","index":11917,"close":175.11,"high":177.12,"low":173.21,"open":176.95,"volume":7293300}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":11918,"close":174.45,"high":176.87,"low":173.87,"open":174.69,"volume":11045800},{"timestamp":1636641000,"date":"2021-11-11","index":11919,"close":162.11,"high":163.96,"low":158.33,"open":162.89,"volume":62366500},{"timestamp":1636727400,"date":"2021-11-12","index":11920,"close":159.63,"high":163.61,"low":158.93,"open":163.52,"volume":25638400},{"timestamp":1636986600,"date":"2021-11-15","index":11921,"close":158.43,"high":160.72,"low":157.66,"open":160.09,"volume":21285300},{"timestamp":1637073000,"date":"2021-11-16","index":11922,"close":158.83,"high":160.24,"low":158.55,"open":159.06,"volume":15516200},{"timestamp":1637159400,"date":"2021-11-17","index":11923,"close":157.33,"high":158.89,"low":156.75,"open":158.73,"volume":14695500},{"timestamp":1637245800,"date":"2021-11-18","index":11924,"close":155.58,"high":157.3,"low":153.71,"open":157.09,"volume":14487700},{"timestamp":1637332200,"date":"2021-11-19","index":11925,"close":154,"high":155.21,"low":152.77,"open":155.02,"volume":16776500},{"timestamp":1637591400,"date":"2021-11-22","index":11926,"close":154.16,"high":155.82,"low":152.57,"open":153.23,"volume":12790400},{"timestamp":1637677800,"date":"2021-11-23","index":11927,"close":151.03,"high":154.25,"low":150.19,"open":153.84,"volume":17382900},{"timestamp":1637764200,"date":"2021-11-24","index":11928,"close":151.34,"high":151.41,"low":148.8,"open":150.69,"volume":14123700}]},{"date":"2021-08-12","estimated":0.55,"reported":0.8,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":11844,"close":179.1,"high":180.35,"low":177.55,"open":179.69,"volume":5926900},{"timestamp":1627565400,"date":"2021-07-29","index":11845,"close":178.35,"high":181.42,"low":178.27,"open":179.81,"volume":6209100},{"timestamp":1627651800,"date":"2021-07-30","index":11846,"close":176.02,"high":179.2,"low":175.14,"open":177.53,"volume":6813400},{"timestamp":1627911000,"date":"2021-08-02","index":11847,"close":175.55,"high":178.82,"low":175.31,"open":177.22,"volume":5847200},{"timestamp":1627997400,"date":"2021-08-03","index":11848,"close":172.99,"high":176.13,"low":170.92,"open":176.02,"volume":9931300},{"timestamp":1628083800,"date":"2021-08-04","index":11849,"close":172.58,"high":173.25,"low":171.34,"open":172.5,"volume":5665800},{"timestamp":1628170200,"date":"2021-08-05","index":11850,"close":176.71,"high":177.12,"low":172.49,"open":172.49,"volume":8864200},{"timestamp":1628256600,"date":"2021-08-06","index":11851,"close":177.13,"high":178.81,"low":176.63,"open":177.43,"volume":5505200},{"timestamp":1628515800,"date":"2021-08-09","index":11852,"close":176.72,"high":177.31,"low":175.06,"open":177,"volume":5339000},{"timestamp":1628602200,"date":"2021-08-10","index":11853,"close":177.07,"high":177.4,"low":175.58,"open":176.25,"volume":5185000},{"timestamp":1628688600,"date":"2021-08-11","index":11854,"close":178.09,"high":178.49,"low":176.51,"open":177.36,"volume":5359900}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":11855,"close":179.29,"high":179.72,"low":176.45,"open":178.09,"volume":11081300},{"timestamp":1628861400,"date":"2021-08-13","index":11856,"close":181.08,"high":187.58,"low":180.88,"open":186.29,"volume":32504600},{"timestamp":1629120600,"date":"2021-08-16","index":11857,"close":179.09,"high":180.59,"low":176.51,"open":180.51,"volume":8746700},{"timestamp":1629207000,"date":"2021-08-17","index":11858,"close":175.83,"high":178.45,"low":174.92,"open":177.15,"volume":8534500},{"timestamp":1629293400,"date":"2021-08-18","index":11859,"close":174.74,"high":176.79,"low":174.5,"open":175.9,"volume":7063500},{"timestamp":1629379800,"date":"2021-08-19","index":11860,"close":173.25,"high":174.68,"low":172.56,"open":174,"volume":8478600},{"timestamp":1629466200,"date":"2021-08-20","index":11861,"close":175.12,"high":175.21,"low":172.65,"open":173,"volume":6239600},{"timestamp":1629725400,"date":"2021-08-23","index":11862,"close":177.66,"high":178.31,"low":175.91,"open":177.08,"volume":7395900},{"timestamp":1629811800,"date":"2021-08-24","index":11863,"close":178.47,"high":180.08,"low":177.76,"open":177.92,"volume":5886900},{"timestamp":1629898200,"date":"2021-08-25","index":11864,"close":178.31,"high":178.59,"low":176.88,"open":178.16,"volume":4842100},{"timestamp":1629984600,"date":"2021-08-26","index":11865,"close":176.56,"high":178.94,"low":176.34,"open":178.34,"volume":4563000}]},{"date":"2021-05-13","estimated":0.27,"reported":0.79,"pre":[{"timestamp":1619616600,"date":"2021-04-28","index":11781,"close":183.39,"high":184.79,"low":182.82,"open":184.79,"volume":5199300},{"timestamp":1619703000,"date":"2021-04-29","index":11782,"close":185.33,"high":185.55,"low":182.75,"open":184.8,"volume":5958300},{"timestamp":1619789400,"date":"2021-04-30","index":11783,"close":186.02,"high":186.32,"low":183.54,"open":184.29,"volume":7866300},{"timestamp":1620048600,"date":"2021-05-03","index":11784,"close":185.51,"high":189.22,"low":185.25,"open":187.69,"volume":7542800},{"timestamp":1620135000,"date":"2021-05-04","index":11785,"close":184.25,"high":185.63,"low":182.31,"open":184.87,"volume":7069300},{"timestamp":1620221400,"date":"2021-05-05","index":11786,"close":181.51,"high":185.01,"low":181.36,"open":185.01,"volume":5901700},{"timestamp":1620307800,"date":"2021-05-06","index":11787,"close":181.79,"high":182.99,"low":179.81,"open":182.78,"volume":6944900},{"timestamp":1620394200,"date":"2021-05-07","index":11788,"close":184.84,"high":185.12,"low":181.51,"open":182,"volume":6888400},{"timestamp":1620653400,"date":"2021-05-10","index":11789,"close":184.3,"high":186.97,"low":184.03,"open":185.7,"volume":8260300},{"timestamp":1620739800,"date":"2021-05-11","index":11790,"close":181.67,"high":182.25,"low":178.43,"open":181.8,"volume":10865600},{"timestamp":1620826200,"date":"2021-05-12","index":11791,"close":177.85,"high":182.46,"low":177.58,"open":180.7,"volume":8988100}],"post":[{"timestamp":1620912600,"date":"2021-05-13","index":11792,"close":178.34,"high":180.75,"low":175.8,"open":178.37,"volume":12332200},{"timestamp":1620999000,"date":"2021-05-14","index":11793,"close":173.7,"high":174.91,"low":168.78,"open":172.93,"volume":33149400},{"timestamp":1621258200,"date":"2021-05-17","index":11794,"close":170.08,"high":172.99,"low":168.57,"open":172.7,"volume":17771600},{"timestamp":1621344600,"date":"2021-05-18","index":11795,"close":169.68,"high":171.26,"low":169.45,"open":170.26,"volume":10401000},{"timestamp":1621431000,"date":"2021-05-19","index":11796,"close":169.27,"high":169.4,"low":167.1,"open":167.71,"volume":9251000},{"timestamp":1621517400,"date":"2021-05-20","index":11797,"close":171.36,"high":171.9,"low":168.98,"open":169.21,"volume":7400700},{"timestamp":1621603800,"date":"2021-05-21","index":11798,"close":172.4,"high":173.12,"low":171.52,"open":172.22,"volume":8105700},{"timestamp":1621863000,"date":"2021-05-24","index":11799,"close":174.31,"high":175.11,"low":171.75,"open":172.45,"volume":7346700},{"timestamp":1621949400,"date":"2021-05-25","index":11800,"close":176.17,"high":177.45,"low":175.4,"open":175.6,"volume":8089700},{"timestamp":1622035800,"date":"2021-05-26","index":11801,"close":176.47,"high":177.9,"low":176.2,"open":176.62,"volume":8086200},{"timestamp":1622122200,"date":"2021-05-27","index":11802,"close":179.04,"high":179.59,"low":176.79,"open":177.2,"volume":13567800}]},{"date":"2021-02-11","estimated":-0.41,"reported":0.32,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":11718,"close":163.03,"high":166.34,"low":160.52,"open":165.01,"volume":18239200},{"timestamp":1611844200,"date":"2021-01-28","index":11719,"close":171.88,"high":172.88,"low":165.95,"open":166.17,"volume":14449100},{"timestamp":1611930600,"date":"2021-01-29","index":11720,"close":168.17,"high":169.81,"low":165.79,"open":168.8,"volume":12848800},{"timestamp":1612189800,"date":"2021-02-01","index":11721,"close":170.97,"high":171.73,"low":168.03,"open":170.84,"volume":8140400},{"timestamp":1612276200,"date":"2021-02-02","index":11722,"close":176.96,"high":179.76,"low":172.8,"open":173.77,"volume":12215200},{"timestamp":1612362600,"date":"2021-02-03","index":11723,"close":176.43,"high":178.43,"low":175.76,"open":177,"volume":5508600},{"timestamp":1612449000,"date":"2021-02-04","index":11724,"close":180.23,"high":181.38,"low":176.49,"open":177.59,"volume":9035400},{"timestamp":1612535400,"date":"2021-02-05","index":11725,"close":181.16,"high":182.32,"low":179.33,"open":181.71,"volume":6640500},{"timestamp":1612794600,"date":"2021-02-08","index":11726,"close":190,"high":190.64,"low":183.3,"open":183.85,"volume":16085700},{"timestamp":1612881000,"date":"2021-02-09","index":11727,"close":188.21,"high":189.25,"low":186.04,"open":188.17,"volume":11270800},{"timestamp":1612967400,"date":"2021-02-10","index":11728,"close":189.63,"high":190.7,"low":185.81,"open":189.98,"volume":11464600}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":11729,"close":190.91,"high":191.25,"low":188.07,"open":189.18,"volume":17507900},{"timestamp":1613140200,"date":"2021-02-12","index":11730,"close":187.67,"high":193.85,"low":186.56,"open":193,"volume":27233800},{"timestamp":1613485800,"date":"2021-02-16","index":11731,"close":186.35,"high":188.44,"low":184.86,"open":187.3,"volume":11630700},{"timestamp":1613572200,"date":"2021-02-17","index":11732,"close":186.44,"high":187.63,"low":182.16,"open":185.36,"volume":11391800},{"timestamp":1613658600,"date":"2021-02-18","index":11733,"close":183,"high":186.4,"low":182.84,"open":184.79,"volume":12380900},{"timestamp":1613745000,"date":"2021-02-19","index":11734,"close":183.65,"high":184.78,"low":182.79,"open":184.27,"volume":8834500},{"timestamp":1614004200,"date":"2021-02-22","index":11735,"close":191.76,"high":194.02,"low":181.53,"open":181.74,"volume":18799600},{"timestamp":1614090600,"date":"2021-02-23","index":11736,"close":197.09,"high":198.94,"low":188.66,"open":193.59,"volume":23191400},{"timestamp":1614177000,"date":"2021-02-24","index":11737,"close":197.51,"high":200.6,"low":195.33,"open":197.58,"volume":16205900},{"timestamp":1614263400,"date":"2021-02-25","index":11738,"close":190.98,"high":197.96,"low":190.38,"open":197.73,"volume":12712000},{"timestamp":1614349800,"date":"2021-02-26","index":11739,"close":189.04,"high":191.61,"low":185.45,"open":190.07,"volume":15844000}]},{"date":"2020-11-12","estimated":-0.7,"reported":-0.2,"pre":[{"timestamp":1603891800,"date":"2020-10-28","index":11657,"close":118.47,"high":121.53,"low":118.32,"open":121.01,"volume":11654700},{"timestamp":1603978200,"date":"2020-10-29","index":11658,"close":121.54,"high":122.63,"low":117.23,"open":118.16,"volume":9583700},{"timestamp":1604064600,"date":"2020-10-30","index":11659,"close":121.25,"high":121.75,"low":119.09,"open":120.64,"volume":8090200},{"timestamp":1604327400,"date":"2020-11-02","index":11660,"close":120.13,"high":122.93,"low":119.81,"open":122.24,"volume":9186000},{"timestamp":1604413800,"date":"2020-11-03","index":11661,"close":124.02,"high":125.07,"low":121.37,"open":121.61,"volume":8144900},{"timestamp":1604500200,"date":"2020-11-04","index":11662,"close":125.07,"high":126.86,"low":123.41,"open":123.58,"volume":7483000},{"timestamp":1604586600,"date":"2020-11-05","index":11663,"close":126.96,"high":128.62,"low":125.8,"open":126.78,"volume":7654800},{"timestamp":1604673000,"date":"2020-11-06","index":11664,"close":127.46,"high":128.04,"low":124.61,"open":126.26,"volume":6259700},{"timestamp":1604932200,"date":"2020-11-09","index":11665,"close":142.59,"high":147.68,"low":138.07,"open":140.26,"volume":35634700},{"timestamp":1605018600,"date":"2020-11-10","index":11666,"close":142.11,"high":142.37,"low":137.67,"open":139.97,"volume":18115400},{"timestamp":1605105000,"date":"2020-11-11","index":11667,"close":137.82,"high":142,"low":136.62,"open":141.47,"volume":9600900}],"post":[{"timestamp":1605191400,"date":"2020-11-12","index":11668,"close":135.52,"high":138.49,"low":134.1,"open":136.34,"volume":13768200},{"timestamp":1605277800,"date":"2020-11-13","index":11669,"close":138.36,"high":141.19,"low":136.52,"open":140.9,"volume":21062300},{"timestamp":1605537000,"date":"2020-11-16","index":11670,"close":144.67,"high":144.74,"low":141.57,"open":141.57,"volume":16382500},{"timestamp":1605623400,"date":"2020-11-17","index":11671,"close":144.5,"high":144.83,"low":142.56,"open":144.4,"volume":9354900},{"timestamp":1605709800,"date":"2020-11-18","index":11672,"close":143.9,"high":145.48,"low":143.35,"open":144.5,"volume":9456200},{"timestamp":1605796200,"date":"2020-11-19","index":11673,"close":141.72,"high":143.3,"low":141.7,"open":142.57,"volume":8892500},{"timestamp":1605882600,"date":"2020-11-20","index":11674,"close":141.07,"high":142.61,"low":140.86,"open":141.71,"volume":8481600},{"timestamp":1606141800,"date":"2020-11-23","index":11675,"close":145.98,"high":147.75,"low":141.7,"open":142.45,"volume":12887000},{"timestamp":1606228200,"date":"2020-11-24","index":11676,"close":151.49,"high":151.86,"low":147.85,"open":148.16,"volume":16711700},{"timestamp":1606314600,"date":"2020-11-25","index":11677,"close":149.09,"high":150.27,"low":147.24,"open":150.27,"volume":9552000},{"timestamp":1606487400,"date":"2020-11-27","index":11678,"close":147.13,"high":150.35,"low":146.53,"open":149,"volume":5306400}]},{"date":"2020-08-04","estimated":-0.64,"reported":0.08,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":11586,"close":117.79,"high":118.49,"low":116.82,"open":118.05,"volume":8947900},{"timestamp":1595338200,"date":"2020-07-21","index":11587,"close":118.62,"high":120.39,"low":117.66,"open":118.05,"volume":8946300},{"timestamp":1595424600,"date":"2020-07-22","index":11588,"close":119.03,"high":119.3,"low":117.93,"open":118.19,"volume":7063300},{"timestamp":1595511000,"date":"2020-07-23","index":11589,"close":118.12,"high":119.35,"low":117.01,"open":118.86,"volume":7255800},{"timestamp":1595597400,"date":"2020-07-24","index":11590,"close":117.61,"high":118.21,"low":115.53,"open":115.7,"volume":8233300},{"timestamp":1595856600,"date":"2020-07-27","index":11591,"close":116.31,"high":117.42,"low":115.68,"open":117.2,"volume":9413000},{"timestamp":1595943000,"date":"2020-07-28","index":11592,"close":116.18,"high":116.84,"low":114.68,"open":115.46,"volume":6821100},{"timestamp":1596029400,"date":"2020-07-29","index":11593,"close":115.61,"high":116.71,"low":115.11,"open":116.22,"volume":9496500},{"timestamp":1596115800,"date":"2020-07-30","index":11594,"close":115.66,"high":116.29,"low":113.37,"open":114.91,"volume":9713500},{"timestamp":1596202200,"date":"2020-07-31","index":11595,"close":116.94,"high":117.05,"low":114.12,"open":115.22,"volume":9601000},{"timestamp":1596461400,"date":"2020-08-03","index":11596,"close":116.35,"high":117.12,"low":115.35,"open":116.17,"volume":10229200}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11597,"close":117.29,"high":118.35,"low":115.76,"open":115.96,"volume":17293900},{"timestamp":1596634200,"date":"2020-08-05","index":11598,"close":127.61,"high":130.31,"low":123.28,"open":123.37,"volume":53000200},{"timestamp":1596720600,"date":"2020-08-06","index":11599,"close":130.82,"high":131.63,"low":125.61,"open":126.96,"volume":27238000},{"timestamp":1596807000,"date":"2020-08-07","index":11600,"close":129.93,"high":131.94,"low":128.66,"open":130.22,"volume":16088600},{"timestamp":1597066200,"date":"2020-08-10","index":11601,"close":128.79,"high":131.32,"low":128.49,"open":129.75,"volume":8529200},{"timestamp":1597152600,"date":"2020-08-11","index":11602,"close":130.49,"high":132.76,"low":130,"open":130.53,"volume":13885700},{"timestamp":1597239000,"date":"2020-08-12","index":11603,"close":131.79,"high":133,"low":130.49,"open":130.67,"volume":12204200},{"timestamp":1597325400,"date":"2020-08-13","index":11604,"close":130.96,"high":132.35,"low":130.45,"open":130.64,"volume":6468600},{"timestamp":1597411800,"date":"2020-08-14","index":11605,"close":130.53,"high":131.08,"low":129.74,"open":130.01,"volume":6507600},{"timestamp":1597671000,"date":"2020-08-17","index":11606,"close":129.37,"high":130.14,"low":128.54,"open":130.1,"volume":7492200},{"timestamp":1597757400,"date":"2020-08-18","index":11607,"close":128.92,"high":129.59,"low":128.36,"open":129.44,"volume":6714600}]},{"date":"2020-05-05","estimated":0.89,"reported":0.6,"pre":[{"timestamp":1587389400,"date":"2020-04-20","index":11523,"close":102.26,"high":104.86,"low":102,"open":103.58,"volume":17021000},{"timestamp":1587475800,"date":"2020-04-21","index":11524,"close":100.54,"high":101.51,"low":99.13,"open":100.01,"volume":16101400},{"timestamp":1587562200,"date":"2020-04-22","index":11525,"close":100.99,"high":102.63,"low":100.89,"open":101.8,"volume":11463800},{"timestamp":1587648600,"date":"2020-04-23","index":11526,"close":101,"high":102.53,"low":99.46,"open":100.65,"volume":17132200},{"timestamp":1587735000,"date":"2020-04-24","index":11527,"close":101.19,"high":101.92,"low":99.52,"open":101.78,"volume":13614100},{"timestamp":1587994200,"date":"2020-04-27","index":11528,"close":106.06,"high":106.52,"low":101.61,"open":102,"volume":15518300},{"timestamp":1588080600,"date":"2020-04-28","index":11529,"close":106.21,"high":110.06,"low":105.98,"open":108.79,"volume":16503700},{"timestamp":1588167000,"date":"2020-04-29","index":11530,"close":112.25,"high":112.7,"low":108.56,"open":109.94,"volume":20139800},{"timestamp":1588253400,"date":"2020-04-30","index":11531,"close":108.15,"high":110.31,"low":106.86,"open":109.44,"volume":18638700},{"timestamp":1588339800,"date":"2020-05-01","index":11532,"close":105.5,"high":106.91,"low":104.47,"open":106.36,"volume":13209100},{"timestamp":1588599000,"date":"2020-05-04","index":11533,"close":103.18,"high":103.83,"low":100.55,"open":102.01,"volume":19514800}],"post":[{"timestamp":1588685400,"date":"2020-05-05","index":11534,"close":101.06,"high":105.18,"low":100.9,"open":101.51,"volume":30169800},{"timestamp":1588771800,"date":"2020-05-06","index":11535,"close":100.88,"high":105.27,"low":98.86,"open":101.48,"volume":51992400},{"timestamp":1588858200,"date":"2020-05-07","index":11536,"close":105.57,"high":105.61,"low":101.83,"open":101.85,"volume":20868800},{"timestamp":1588944600,"date":"2020-05-08","index":11537,"close":109.16,"high":109.18,"low":106.63,"open":109.05,"volume":24079700},{"timestamp":1589203800,"date":"2020-05-11","index":11538,"close":107.77,"high":108.81,"low":106.41,"open":108.4,"volume":20555900},{"timestamp":1589290200,"date":"2020-05-12","index":11539,"close":104.56,"high":109.44,"low":104.49,"open":109.06,"volume":17049700},{"timestamp":1589376600,"date":"2020-05-13","index":11540,"close":102.92,"high":104.54,"low":101.6,"open":104.5,"volume":21085800},{"timestamp":1589463000,"date":"2020-05-14","index":11541,"close":105.91,"high":105.92,"low":99.66,"open":101.98,"volume":22002200},{"timestamp":1589549400,"date":"2020-05-15","index":11542,"close":109.05,"high":109.38,"low":104.27,"open":104.98,"volume":29766000},{"timestamp":1589808600,"date":"2020-05-18","index":11543,"close":116.85,"high":119.78,"low":114.47,"open":114.47,"volume":40044600},{"timestamp":1589895000,"date":"2020-05-19","index":11544,"close":114.37,"high":116.47,"low":113.42,"open":115.1,"volume":20332600}]},{"date":"2020-02-04","estimated":1.44,"reported":1.53,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":11460,"close":144.33,"high":145.64,"low":144.01,"open":145.54,"volume":10355300},{"timestamp":1579617000,"date":"2020-01-21","index":11461,"close":143.56,"high":144.59,"low":143.01,"open":144.24,"volume":9250200},{"timestamp":1579703400,"date":"2020-01-22","index":11462,"close":144.01,"high":144.79,"low":143.54,"open":144.45,"volume":7550000},{"timestamp":1579789800,"date":"2020-01-23","index":11463,"close":142.2,"high":143.61,"low":140.65,"open":143.6,"volume":11082000},{"timestamp":1579876200,"date":"2020-01-24","index":11464,"close":140.08,"high":142.25,"low":139.2,"open":141.4,"volume":13076300},{"timestamp":1580135400,"date":"2020-01-27","index":11465,"close":135.9,"high":137.73,"low":135,"open":135.86,"volume":12831800},{"timestamp":1580221800,"date":"2020-01-28","index":11466,"close":138.37,"high":138.93,"low":135.86,"open":136.5,"volume":10390000},{"timestamp":1580308200,"date":"2020-01-29","index":11467,"close":136.06,"high":138.68,"low":135.79,"open":138.6,"volume":9382700},{"timestamp":1580394600,"date":"2020-01-30","index":11468,"close":137.81,"high":137.85,"low":134.83,"open":135.09,"volume":11847300},{"timestamp":1580481000,"date":"2020-01-31","index":11469,"close":138.31,"high":138.67,"low":137.06,"open":138.4,"volume":12379100},{"timestamp":1580740200,"date":"2020-02-03","index":11470,"close":141.32,"high":141.82,"low":139.75,"open":139.79,"volume":12639900}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11471,"close":144.73,"high":145.59,"low":143.25,"open":145.49,"volume":23519700},{"timestamp":1580913000,"date":"2020-02-05","index":11472,"close":141.37,"high":147.3,"low":138.57,"open":146.6,"volume":27824100},{"timestamp":1580999400,"date":"2020-02-06","index":11473,"close":142.7,"high":143.95,"low":141.22,"open":141.92,"volume":9504600},{"timestamp":1581085800,"date":"2020-02-07","index":11474,"close":141.02,"high":141.99,"low":140.12,"open":141.89,"volume":10948900},{"timestamp":1581345000,"date":"2020-02-10","index":11475,"close":142.59,"high":142.59,"low":140.46,"open":141.03,"volume":8162100},{"timestamp":1581431400,"date":"2020-02-11","index":11476,"close":141.01,"high":142.99,"low":140.46,"open":142.85,"volume":10790100},{"timestamp":1581517800,"date":"2020-02-12","index":11477,"close":141.85,"high":142.22,"low":140.87,"open":141.34,"volume":8168200},{"timestamp":1581604200,"date":"2020-02-13","index":11478,"close":140.9,"high":141.9,"low":140.82,"open":141.17,"volume":7543100},{"timestamp":1581690600,"date":"2020-02-14","index":11479,"close":139.54,"high":141.28,"low":139.13,"open":141.1,"volume":9110500},{"timestamp":1582036200,"date":"2020-02-18","index":11480,"close":139.14,"high":139.66,"low":138.1,"open":139.02,"volume":8214900},{"timestamp":1582122600,"date":"2020-02-19","index":11481,"close":141.3,"high":141.87,"low":139.23,"open":139.63,"volume":7080900}]},{"date":"2019-11-07","estimated":0.95,"reported":1.07,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":11401,"close":131.13,"high":132.68,"low":130.76,"open":132.45,"volume":5970800},{"timestamp":1571923800,"date":"2019-10-24","index":11402,"close":130.26,"high":131.7,"low":129.63,"open":131.52,"volume":5746300},{"timestamp":1572010200,"date":"2019-10-25","index":11403,"close":130.9,"high":131.76,"low":130.03,"open":130.5,"volume":6696000},{"timestamp":1572269400,"date":"2019-10-28","index":11404,"close":130.53,"high":132.08,"low":130.14,"open":131.45,"volume":8940300},{"timestamp":1572355800,"date":"2019-10-29","index":11405,"close":129.48,"high":130.77,"low":129.44,"open":130.5,"volume":9305100},{"timestamp":1572442200,"date":"2019-10-30","index":11406,"close":129.6,"high":130.31,"low":129.15,"open":129.69,"volume":10880000},{"timestamp":1572528600,"date":"2019-10-31","index":11407,"close":129.92,"high":130.15,"low":128.75,"open":129.53,"volume":9628300},{"timestamp":1572615000,"date":"2019-11-01","index":11408,"close":132.75,"high":132.8,"low":130.51,"open":130.99,"volume":8507600},{"timestamp":1572877800,"date":"2019-11-04","index":11409,"close":132.92,"high":134.14,"low":132.47,"open":134.12,"volume":7631800},{"timestamp":1572964200,"date":"2019-11-05","index":11410,"close":131.45,"high":132.77,"low":130.89,"open":132.77,"volume":7404500},{"timestamp":1573050600,"date":"2019-11-06","index":11411,"close":131.27,"high":131.66,"low":130.66,"open":131.6,"volume":9132500}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":11412,"close":132.96,"high":133.7,"low":131.75,"open":132.35,"volume":18047600},{"timestamp":1573223400,"date":"2019-11-08","index":11413,"close":137.96,"high":140.25,"low":136.74,"open":140.22,"volume":24175900},{"timestamp":1573482600,"date":"2019-11-11","index":11414,"close":136.74,"high":138.56,"low":136.21,"open":137.5,"volume":10138400},{"timestamp":1573569000,"date":"2019-11-12","index":11415,"close":138.58,"high":139.34,"low":136.74,"open":138.03,"volume":17284000},{"timestamp":1573655400,"date":"2019-11-13","index":11416,"close":148.72,"high":149.92,"low":136.84,"open":138.58,"volume":45725400},{"timestamp":1573741800,"date":"2019-11-14","index":11417,"close":147.15,"high":150.63,"low":146.28,"open":148,"volume":28393600},{"timestamp":1573828200,"date":"2019-11-15","index":11418,"close":144.67,"high":147.2,"low":144.21,"open":147.14,"volume":13733400},{"timestamp":1574087400,"date":"2019-11-18","index":11419,"close":147.65,"high":149.04,"low":143.69,"open":144.75,"volume":15353100},{"timestamp":1574173800,"date":"2019-11-19","index":11420,"close":148.38,"high":149.48,"low":146.8,"open":148.18,"volume":11504300},{"timestamp":1574260200,"date":"2019-11-20","index":11421,"close":146.93,"high":148.99,"low":146.03,"open":148.09,"volume":9448400},{"timestamp":1574346600,"date":"2019-11-21","index":11422,"close":146.9,"high":147.47,"low":146.26,"open":147.16,"volume":6241400}]},{"date":"2019-08-06","estimated":1.75,"reported":1.35,"pre":[{"timestamp":1563802200,"date":"2019-07-22","index":11335,"close":140.84,"high":141.44,"low":140.01,"open":141.25,"volume":7706400},{"timestamp":1563888600,"date":"2019-07-23","index":11336,"close":141.26,"high":142.54,"low":140.27,"open":141.65,"volume":7514500},{"timestamp":1563975000,"date":"2019-07-24","index":11337,"close":141.29,"high":141.59,"low":140.4,"open":141.4,"volume":5896600},{"timestamp":1564061400,"date":"2019-07-25","index":11338,"close":143.21,"high":143.23,"low":141.04,"open":141.4,"volume":7294400},{"timestamp":1564147800,"date":"2019-07-26","index":11339,"close":144.65,"high":145.19,"low":143.05,"open":143.74,"volume":8139400},{"timestamp":1564407000,"date":"2019-07-29","index":11340,"close":146.39,"high":147.15,"low":145.17,"open":145.59,"volume":11674100},{"timestamp":1564493400,"date":"2019-07-30","index":11341,"close":144.93,"high":146.8,"low":144.61,"open":145.76,"volume":6563100},{"timestamp":1564579800,"date":"2019-07-31","index":11342,"close":143.01,"high":145,"low":142.34,"open":144.99,"volume":9710700},{"timestamp":1564666200,"date":"2019-08-01","index":11343,"close":141.85,"high":144.53,"low":141.26,"open":143.34,"volume":8911700},{"timestamp":1564752600,"date":"2019-08-02","index":11344,"close":141.71,"high":142.22,"low":139.94,"open":140.99,"volume":6539100},{"timestamp":1565011800,"date":"2019-08-05","index":11345,"close":138.3,"high":140.23,"low":137.03,"open":139.14,"volume":10669700}],"post":[{"timestamp":1565098200,"date":"2019-08-06","index":11346,"close":141.87,"high":141.95,"low":138.37,"open":140.41,"volume":18818900},{"timestamp":1565184600,"date":"2019-08-07","index":11347,"close":134.86,"high":135.87,"low":132.26,"open":134.93,"volume":29084500},{"timestamp":1565271000,"date":"2019-08-08","index":11348,"close":137.89,"high":138,"low":136.01,"open":137.9,"volume":14054800},{"timestamp":1565357400,"date":"2019-08-09","index":11349,"close":138.52,"high":139.24,"low":136.76,"open":137.1,"volume":8811900},{"timestamp":1565616600,"date":"2019-08-12","index":11350,"close":135.75,"high":137.57,"low":135.23,"open":137.31,"volume":7918900},{"timestamp":1565703000,"date":"2019-08-13","index":11351,"close":137.01,"high":137.92,"low":135,"open":135,"volume":8145400},{"timestamp":1565789400,"date":"2019-08-14","index":11352,"close":132.85,"high":135.15,"low":132.68,"open":135.06,"volume":11797700},{"timestamp":1565875800,"date":"2019-08-15","index":11353,"close":133.41,"high":134.28,"low":132.47,"open":133.5,"volume":7590100},{"timestamp":1565962200,"date":"2019-08-16","index":11354,"close":135.2,"high":135.5,"low":133.83,"open":134.02,"volume":6353800},{"timestamp":1566221400,"date":"2019-08-19","index":11355,"close":135.29,"high":137.62,"low":134.28,"open":136.79,"volume":11741800},{"timestamp":1566307800,"date":"2019-08-20","index":11356,"close":135.13,"high":136.04,"low":133.26,"open":133.33,"volume":8628000}]},{"date":"2019-05-08","estimated":1.58,"reported":1.61,"pre":[{"timestamp":1556026200,"date":"2019-04-23","index":11273,"close":133.36,"high":134.24,"low":132.65,"open":133.39,"volume":12159300},{"timestamp":1556112600,"date":"2019-04-24","index":11274,"close":135.1,"high":135.75,"low":132.72,"open":133.11,"volume":11449500},{"timestamp":1556199000,"date":"2019-04-25","index":11275,"close":137.24,"high":138.88,"low":134.84,"open":135.36,"volume":16382500},{"timestamp":1556285400,"date":"2019-04-26","index":11276,"close":139.92,"high":140.04,"low":137.51,"open":138.7,"volume":14167600},{"timestamp":1556544600,"date":"2019-04-29","index":11277,"close":139.3,"high":142.37,"low":137.61,"open":142.19,"volume":25746100},{"timestamp":1556631000,"date":"2019-04-30","index":11278,"close":136.97,"high":139.39,"low":136.03,"open":139.12,"volume":15253100},{"timestamp":1556717400,"date":"2019-05-01","index":11279,"close":136.38,"high":138.17,"low":136.24,"open":137.49,"volume":8906700},{"timestamp":1556803800,"date":"2019-05-02","index":11280,"close":134.14,"high":135.69,"low":132.38,"open":135.38,"volume":16580400},{"timestamp":1556890200,"date":"2019-05-03","index":11281,"close":134.33,"high":135.31,"low":133.78,"open":135.22,"volume":8874400},{"timestamp":1557149400,"date":"2019-05-06","index":11282,"close":135,"high":135.33,"low":132.3,"open":132.54,"volume":9955600},{"timestamp":1557235800,"date":"2019-05-07","index":11283,"close":133.44,"high":135.97,"low":132.76,"open":135.35,"volume":10972700}],"post":[{"timestamp":1557322200,"date":"2019-05-08","index":11284,"close":134.99,"high":135.7,"low":133.31,"open":133.5,"volume":15423500},{"timestamp":1557408600,"date":"2019-05-09","index":11285,"close":133.59,"high":136.48,"low":132.84,"open":135.03,"volume":15297100},{"timestamp":1557495000,"date":"2019-05-10","index":11286,"close":134.04,"high":134.32,"low":131.23,"open":133.01,"volume":9858500},{"timestamp":1557754200,"date":"2019-05-13","index":11287,"close":131.34,"high":132.66,"low":130.55,"open":131.5,"volume":11389900},{"timestamp":1557840600,"date":"2019-05-14","index":11288,"close":133.2,"high":134.66,"low":132.05,"open":133.52,"volume":12001700},{"timestamp":1557927000,"date":"2019-05-15","index":11289,"close":134.68,"high":135.21,"low":132.04,"open":132.55,"volume":9734100},{"timestamp":1558013400,"date":"2019-05-16","index":11290,"close":135.5,"high":136.4,"low":134.81,"open":135.29,"volume":9689400},{"timestamp":1558099800,"date":"2019-05-17","index":11291,"close":135.04,"high":135.98,"low":134.03,"open":134.26,"volume":8964200},{"timestamp":1558359000,"date":"2019-05-20","index":11292,"close":133.91,"high":134.4,"low":133.25,"open":134.25,"volume":8009000},{"timestamp":1558445400,"date":"2019-05-21","index":11293,"close":134.09,"high":134.57,"low":133.11,"open":134.57,"volume":7050300},{"timestamp":1558531800,"date":"2019-05-22","index":11294,"close":133.85,"high":134.17,"low":133.39,"open":133.82,"volume":5093700}]},{"date":"2019-02-05","estimated":1.55,"reported":1.84,"pre":[{"timestamp":1547821800,"date":"2019-01-18","index":11209,"close":111.04,"high":111.93,"low":110.83,"open":111.86,"volume":8554700},{"timestamp":1548167400,"date":"2019-01-22","index":11210,"close":110.6,"high":111.33,"low":109.75,"open":110.62,"volume":6986700},{"timestamp":1548253800,"date":"2019-01-23","index":11211,"close":111.12,"high":111.84,"low":110,"open":111.19,"volume":6845600},{"timestamp":1548340200,"date":"2019-01-24","index":11212,"close":110.55,"high":111.11,"low":109.93,"open":111,"volume":6716800},{"timestamp":1548426600,"date":"2019-01-25","index":11213,"close":111.09,"high":111.5,"low":110.66,"open":111.47,"volume":5706900},{"timestamp":1548685800,"date":"2019-01-28","index":11214,"close":110.81,"high":110.99,"low":109.95,"open":110.76,"volume":6178800},{"timestamp":1548772200,"date":"2019-01-29","index":11215,"close":110.9,"high":110.93,"low":110,"open":110.65,"volume":5253700},{"timestamp":1548858600,"date":"2019-01-30","index":11216,"close":110.13,"high":110.58,"low":108.96,"open":110.3,"volume":7853800},{"timestamp":1548945000,"date":"2019-01-31","index":11217,"close":111.52,"high":111.54,"low":110.01,"open":110.1,"volume":8351600},{"timestamp":1549031400,"date":"2019-02-01","index":11218,"close":111.3,"high":112.05,"low":110.93,"open":111.97,"volume":6557700},{"timestamp":1549290600,"date":"2019-02-04","index":11219,"close":111.8,"high":111.98,"low":110.68,"open":111.41,"volume":7037000}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":11220,"close":112.66,"high":112.74,"low":111.45,"open":112.02,"volume":13619800},{"timestamp":1549463400,"date":"2019-02-06","index":11221,"close":111.41,"high":113.92,"low":111.07,"open":113.85,"volume":14229000},{"timestamp":1549549800,"date":"2019-02-07","index":11222,"close":110.95,"high":111.11,"low":109.81,"open":111.05,"volume":8658100},{"timestamp":1549636200,"date":"2019-02-08","index":11223,"close":111.51,"high":111.54,"low":110.06,"open":110.46,"volume":6395500},{"timestamp":1549895400,"date":"2019-02-11","index":11224,"close":109.44,"high":111.81,"low":109.25,"open":111.77,"volume":11086400},{"timestamp":1549981800,"date":"2019-02-12","index":11225,"close":109.2,"high":110.83,"low":109.15,"open":110.21,"volume":7610200},{"timestamp":1550068200,"date":"2019-02-13","index":11226,"close":110.2,"high":110.48,"low":109.23,"open":109.24,"volume":6919700},{"timestamp":1550154600,"date":"2019-02-14","index":11227,"close":110.66,"high":111.5,"low":109.54,"open":109.85,"volume":6324300},{"timestamp":1550241000,"date":"2019-02-15","index":11228,"close":112.59,"high":112.63,"low":111.03,"open":111.4,"volume":8197300},{"timestamp":1550586600,"date":"2019-02-19","index":11229,"close":113.51,"high":113.77,"low":112.83,"open":112.91,"volume":8169600},{"timestamp":1550673000,"date":"2019-02-20","index":11230,"close":113.68,"high":114.09,"low":113.29,"open":113.6,"volume":7081500}]},{"date":"2018-11-08","estimated":1.34,"reported":1.48,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":11151,"close":111.61,"high":117.06,"low":111.25,"open":117.06,"volume":11630500},{"timestamp":1540474200,"date":"2018-10-25","index":11152,"close":114.16,"high":114.69,"low":112.12,"open":112.62,"volume":7406900},{"timestamp":1540560600,"date":"2018-10-26","index":11153,"close":113.19,"high":114.14,"low":112.1,"open":112.84,"volume":7984700},{"timestamp":1540819800,"date":"2018-10-29","index":11154,"close":113.04,"high":114.94,"low":111.96,"open":114.45,"volume":9234100},{"timestamp":1540906200,"date":"2018-10-30","index":11155,"close":114.76,"high":114.89,"low":112.41,"open":113.39,"volume":7365400},{"timestamp":1540992600,"date":"2018-10-31","index":11156,"close":114.83,"high":116.52,"low":114.68,"open":116.23,"volume":9196700},{"timestamp":1541079000,"date":"2018-11-01","index":11157,"close":116.1,"high":116.28,"low":114.9,"open":115.2,"volume":6779900},{"timestamp":1541165400,"date":"2018-11-02","index":11158,"close":115.18,"high":116.95,"low":114.37,"open":116.83,"volume":6377900},{"timestamp":1541428200,"date":"2018-11-05","index":11159,"close":115.45,"high":116.22,"low":115.12,"open":115.74,"volume":7920800},{"timestamp":1541514600,"date":"2018-11-06","index":11160,"close":116.71,"high":116.84,"low":115.45,"open":115.74,"volume":5036600},{"timestamp":1541601000,"date":"2018-11-07","index":11161,"close":117.05,"high":117.29,"low":115.16,"open":116.57,"volume":8249800}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":11162,"close":116,"high":117.83,"low":115.21,"open":117.45,"volume":11074800},{"timestamp":1541773800,"date":"2018-11-09","index":11163,"close":118,"high":120.2,"low":117.18,"open":118.2,"volume":16878200},{"timestamp":1542033000,"date":"2018-11-12","index":11164,"close":116.7,"high":118.46,"low":116.6,"open":118,"volume":9170600},{"timestamp":1542119400,"date":"2018-11-13","index":11165,"close":116.85,"high":117.78,"low":116.18,"open":117.11,"volume":4650600},{"timestamp":1542205800,"date":"2018-11-14","index":11166,"close":117.12,"high":118.22,"low":116.44,"open":117.44,"volume":7109100},{"timestamp":1542292200,"date":"2018-11-15","index":11167,"close":117.11,"high":117.43,"low":115.7,"open":116.49,"volume":7088700},{"timestamp":1542378600,"date":"2018-11-16","index":11168,"close":116.19,"high":117.34,"low":115.99,"open":116.53,"volume":7141900},{"timestamp":1542637800,"date":"2018-11-19","index":11169,"close":115.42,"high":117.83,"low":114.79,"open":116,"volume":9714600},{"timestamp":1542724200,"date":"2018-11-20","index":11170,"close":111.87,"high":114.59,"low":111.52,"open":113.52,"volume":11194600},{"timestamp":1542810600,"date":"2018-11-21","index":11171,"close":113.03,"high":113.99,"low":112.3,"open":112.5,"volume":7242500},{"timestamp":1542983400,"date":"2018-11-23","index":11172,"close":112.08,"high":112.79,"low":111.74,"open":112.24,"volume":3242300}]},{"date":"2018-08-07","estimated":1.95,"reported":1.87,"pre":[{"timestamp":1532352600,"date":"2018-07-23","index":11085,"close":111.09,"high":111.21,"low":110.34,"open":111.05,"volume":5447800},{"timestamp":1532439000,"date":"2018-07-24","index":11086,"close":110.7,"high":111.89,"low":110.54,"open":111.84,"volume":5648800},{"timestamp":1532525400,"date":"2018-07-25","index":11087,"close":111.18,"high":111.42,"low":109.63,"open":110.64,"volume":6756800},{"timestamp":1532611800,"date":"2018-07-26","index":11088,"close":113.51,"high":114.56,"low":111.68,"open":112.15,"volume":9466400},{"timestamp":1532698200,"date":"2018-07-27","index":11089,"close":112.62,"high":114.05,"low":111.92,"open":114,"volume":5717000},{"timestamp":1532957400,"date":"2018-07-30","index":11090,"close":112.63,"high":113.34,"low":112.05,"open":112.2,"volume":5199300},{"timestamp":1533043800,"date":"2018-07-31","index":11091,"close":113.56,"high":114.05,"low":112.36,"open":112.55,"volume":8421200},{"timestamp":1533130200,"date":"2018-08-01","index":11092,"close":112.97,"high":113.83,"low":112.59,"open":113.68,"volume":6466600},{"timestamp":1533216600,"date":"2018-08-02","index":11093,"close":112.75,"high":113.32,"low":111.68,"open":112.5,"volume":4027300},{"timestamp":1533303000,"date":"2018-08-03","index":11094,"close":114.09,"high":114.1,"low":112.4,"open":113.2,"volume":4747500},{"timestamp":1533562200,"date":"2018-08-06","index":11095,"close":115.94,"high":116.84,"low":114.16,"open":114.66,"volume":12715600}],"post":[{"timestamp":1533648600,"date":"2018-08-07","index":11096,"close":116.56,"high":117.9,"low":116.24,"open":116.57,"volume":15466900},{"timestamp":1533735000,"date":"2018-08-08","index":11097,"close":113.98,"high":116.41,"low":113.9,"open":115.9,"volume":11722900},{"timestamp":1533821400,"date":"2018-08-09","index":11098,"close":114.16,"high":114.8,"low":112.81,"open":114.05,"volume":7042000},{"timestamp":1533907800,"date":"2018-08-10","index":11099,"close":112.68,"high":113.8,"low":112.4,"open":113.58,"volume":5740200},{"timestamp":1534167000,"date":"2018-08-13","index":11100,"close":112.12,"high":112.84,"low":111.72,"open":112.66,"volume":6080900},{"timestamp":1534253400,"date":"2018-08-14","index":11101,"close":112.75,"high":113.19,"low":111.95,"open":112.38,"volume":4326400},{"timestamp":1534339800,"date":"2018-08-15","index":11102,"close":112.85,"high":113.12,"low":111.47,"open":112.18,"volume":5183200},{"timestamp":1534426200,"date":"2018-08-16","index":11103,"close":112.48,"high":113.33,"low":112.4,"open":113.3,"volume":5082500},{"timestamp":1534512600,"date":"2018-08-17","index":11104,"close":112.48,"high":112.86,"low":111.89,"open":112.51,"volume":4764500},{"timestamp":1534771800,"date":"2018-08-20","index":11105,"close":111.99,"high":113,"low":111.91,"open":112.93,"volume":5167600},{"timestamp":1534858200,"date":"2018-08-21","index":11106,"close":112.39,"high":113,"low":112,"open":112.25,"volume":4770400}]},{"date":"2018-05-08","estimated":1.7,"reported":1.84,"pre":[{"timestamp":1524490200,"date":"2018-04-23","index":11022,"close":100.15,"high":100.72,"low":99.53,"open":100.55,"volume":5889800},{"timestamp":1524576600,"date":"2018-04-24","index":11023,"close":99.46,"high":100.85,"low":98.86,"open":100.58,"volume":6567700},{"timestamp":1524663000,"date":"2018-04-25","index":11024,"close":101.15,"high":101.49,"low":99.05,"open":99.5,"volume":8977700},{"timestamp":1524749400,"date":"2018-04-26","index":11025,"close":99.84,"high":101.38,"low":99.74,"open":101.23,"volume":8038400},{"timestamp":1524835800,"date":"2018-04-27","index":11026,"close":99.23,"high":99.99,"low":98.94,"open":99.78,"volume":8038000},{"timestamp":1525095000,"date":"2018-04-30","index":11027,"close":100.33,"high":101.37,"low":100.12,"open":100.41,"volume":8558900},{"timestamp":1525181400,"date":"2018-05-01","index":11028,"close":100.06,"high":100.7,"low":98.93,"open":100.18,"volume":6716200},{"timestamp":1525267800,"date":"2018-05-02","index":11029,"close":99.62,"high":100.72,"low":99.25,"open":100.17,"volume":9286400},{"timestamp":1525354200,"date":"2018-05-03","index":11030,"close":98.76,"high":99.25,"low":97.68,"open":99.11,"volume":10450800},{"timestamp":1525440600,"date":"2018-05-04","index":11031,"close":101.15,"high":101.35,"low":98.58,"open":98.71,"volume":9980100},{"timestamp":1525699800,"date":"2018-05-07","index":11032,"close":102.48,"high":102.68,"low":101.72,"open":102.35,"volume":10181100}],"post":[{"timestamp":1525786200,"date":"2018-05-08","index":11033,"close":101.79,"high":102.64,"low":100.84,"open":101.2,"volume":14229500},{"timestamp":1525872600,"date":"2018-05-09","index":11034,"close":99.97,"high":102.27,"low":99.3,"open":102.25,"volume":18345700},{"timestamp":1525959000,"date":"2018-05-10","index":11035,"close":101.68,"high":102.07,"low":100.3,"open":100.42,"volume":8927300},{"timestamp":1526045400,"date":"2018-05-11","index":11036,"close":102.07,"high":102.21,"low":101.26,"open":101.89,"volume":7036000},{"timestamp":1526304600,"date":"2018-05-14","index":11037,"close":102.44,"high":103.49,"low":101.98,"open":102.44,"volume":9891900},{"timestamp":1526391000,"date":"2018-05-15","index":11038,"close":102.92,"high":103.32,"low":102.1,"open":102.44,"volume":5762400},{"timestamp":1526477400,"date":"2018-05-16","index":11039,"close":105.04,"high":105.04,"low":103.15,"open":103.25,"volume":8111600},{"timestamp":1526563800,"date":"2018-05-17","index":11040,"close":104.34,"high":105.48,"low":104.09,"open":105.23,"volume":7320600},{"timestamp":1526650200,"date":"2018-05-18","index":11041,"close":103.93,"high":104.79,"low":103.56,"open":104.34,"volume":5427300},{"timestamp":1526909400,"date":"2018-05-21","index":11042,"close":104.06,"high":104.68,"low":103.61,"open":104.22,"volume":5848700},{"timestamp":1526995800,"date":"2018-05-22","index":11043,"close":104.07,"high":105.49,"low":103.99,"open":104.4,"volume":6971600}]},{"date":"2018-02-06","estimated":1.61,"reported":1.89,"pre":[{"timestamp":1516631400,"date":"2018-01-22","index":10959,"close":111.1,"high":111.56,"low":110.06,"open":110.27,"volume":8073600},{"timestamp":1516717800,"date":"2018-01-23","index":10960,"close":110.41,"high":111.14,"low":109.89,"open":110.27,"volume":7477300},{"timestamp":1516804200,"date":"2018-01-24","index":10961,"close":110.5,"high":111.43,"low":110.29,"open":110.96,"volume":7211800},{"timestamp":1516890600,"date":"2018-01-25","index":10962,"close":110.55,"high":111.82,"low":110.12,"open":110.6,"volume":6291000},{"timestamp":1516977000,"date":"2018-01-26","index":10963,"close":112.19,"high":112.53,"low":110.67,"open":110.81,"volume":7743800},{"timestamp":1517236200,"date":"2018-01-29","index":10964,"close":111.54,"high":112.45,"low":111.24,"open":112.1,"volume":6847800},{"timestamp":1517322600,"date":"2018-01-30","index":10965,"close":110.11,"high":112.42,"low":110.1,"open":111.42,"volume":8393900},{"timestamp":1517409000,"date":"2018-01-31","index":10966,"close":108.67,"high":110.12,"low":108.47,"open":110.08,"volume":9841400},{"timestamp":1517495400,"date":"2018-02-01","index":10967,"close":110.49,"high":110.65,"low":107.36,"open":108.62,"volume":9518900},{"timestamp":1517581800,"date":"2018-02-02","index":10968,"close":108.7,"high":110.58,"low":108.45,"open":109.95,"volume":9947700},{"timestamp":1517841000,"date":"2018-02-05","index":10969,"close":104.7,"high":108.63,"low":104.01,"open":107.1,"volume":15107900}],"post":[{"timestamp":1517927400,"date":"2018-02-06","index":10970,"close":106.17,"high":106.2,"low":101.76,"open":102.88,"volume":17765100},{"timestamp":1518013800,"date":"2018-02-07","index":10971,"close":104.76,"high":108.03,"low":104.41,"open":107.83,"volume":12445000},{"timestamp":1518100200,"date":"2018-02-08","index":10972,"close":101.35,"high":105.82,"low":101.19,"open":105.47,"volume":12667500},{"timestamp":1518186600,"date":"2018-02-09","index":10973,"close":103.09,"high":103.75,"low":100.26,"open":102.55,"volume":12479700},{"timestamp":1518445800,"date":"2018-02-12","index":10974,"close":103.39,"high":104.64,"low":102.1,"open":103.93,"volume":9584700},{"timestamp":1518532200,"date":"2018-02-13","index":10975,"close":104.12,"high":104.31,"low":102.4,"open":102.64,"volume":8447900},{"timestamp":1518618600,"date":"2018-02-14","index":10976,"close":104.6,"high":104.76,"low":102.69,"open":103.49,"volume":7425700},{"timestamp":1518705000,"date":"2018-02-15","index":10977,"close":105.18,"high":105.57,"low":103.93,"open":105.36,"volume":6494700},{"timestamp":1518791400,"date":"2018-02-16","index":10978,"close":106.53,"high":107.35,"low":105.19,"open":105.19,"volume":8746400},{"timestamp":1519137000,"date":"2018-02-20","index":10979,"close":105.98,"high":107.57,"low":105.52,"open":106.37,"volume":6734500},{"timestamp":1519223400,"date":"2018-02-21","index":10980,"close":105.05,"high":106.91,"low":105.02,"open":106,"volume":6743300}]},{"date":"2017-11-09","estimated":1.13,"reported":1.07,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":10900,"close":97.8,"high":98.22,"low":97.45,"open":98.05,"volume":5144400},{"timestamp":1509024600,"date":"2017-10-26","index":10901,"close":98.56,"high":99.48,"low":97.25,"open":97.58,"volume":6167500},{"timestamp":1509111000,"date":"2017-10-27","index":10902,"close":98.31,"high":98.36,"low":96.89,"open":97.9,"volume":7868700},{"timestamp":1509370200,"date":"2017-10-30","index":10903,"close":98.04,"high":98.33,"low":97.7,"open":98.12,"volume":7093200},{"timestamp":1509456600,"date":"2017-10-31","index":10904,"close":97.81,"high":98.09,"low":97.38,"open":97.94,"volume":5701700},{"timestamp":1509543000,"date":"2017-11-01","index":10905,"close":99.03,"high":99.46,"low":98,"open":98.13,"volume":6920400},{"timestamp":1509629400,"date":"2017-11-02","index":10906,"close":98.35,"high":99.12,"low":98.02,"open":98.87,"volume":6799200},{"timestamp":1509715800,"date":"2017-11-03","index":10907,"close":98.64,"high":99.38,"low":97.9,"open":98.36,"volume":5416900},{"timestamp":1509978600,"date":"2017-11-06","index":10908,"close":100.64,"high":101.13,"low":98.35,"open":98.37,"volume":14728700},{"timestamp":1510065000,"date":"2017-11-07","index":10909,"close":101.61,"high":102.9,"low":100.74,"open":101.29,"volume":12177500},{"timestamp":1510151400,"date":"2017-11-08","index":10910,"close":101.18,"high":102,"low":100.42,"open":101.88,"volume":8023200}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":10911,"close":102.68,"high":103.91,"low":100.8,"open":100.83,"volume":13172500},{"timestamp":1510324200,"date":"2017-11-10","index":10912,"close":104.78,"high":106.24,"low":104.08,"open":104.99,"volume":16701500},{"timestamp":1510583400,"date":"2017-11-13","index":10913,"close":104.74,"high":105.14,"low":103.98,"open":104.14,"volume":7856000},{"timestamp":1510669800,"date":"2017-11-14","index":10914,"close":103.17,"high":104.57,"low":103,"open":104.57,"volume":6929300},{"timestamp":1510756200,"date":"2017-11-15","index":10915,"close":103.69,"high":103.96,"low":102.45,"open":102.75,"volume":5691500},{"timestamp":1510842600,"date":"2017-11-16","index":10916,"close":103.6,"high":103.98,"low":102.76,"open":103.63,"volume":6410900},{"timestamp":1510929000,"date":"2017-11-17","index":10917,"close":103.44,"high":103.99,"low":102.97,"open":103.22,"volume":7500800},{"timestamp":1511188200,"date":"2017-11-20","index":10918,"close":102.75,"high":103.42,"low":102.7,"open":103.42,"volume":5112600},{"timestamp":1511274600,"date":"2017-11-21","index":10919,"close":103,"high":103.17,"low":102.79,"open":102.97,"volume":5725900},{"timestamp":1511361000,"date":"2017-11-22","index":10920,"close":102.74,"high":103.32,"low":102.69,"open":103.22,"volume":4140700},{"timestamp":1511533800,"date":"2017-11-24","index":10921,"close":102.64,"high":102.92,"low":102.45,"open":102.91,"volume":2217600}]},{"date":"2017-08-08","estimated":1.55,"reported":1.58,"pre":[{"timestamp":1500903000,"date":"2017-07-24","index":10834,"close":107,"high":107.54,"low":106.9,"open":107.31,"volume":4615500},{"timestamp":1500989400,"date":"2017-07-25","index":10835,"close":106.42,"high":107.74,"low":106.2,"open":107.6,"volume":5394700},{"timestamp":1501075800,"date":"2017-07-26","index":10836,"close":106.94,"high":107.03,"low":106.31,"open":106.55,"volume":4149000},{"timestamp":1501162200,"date":"2017-07-27","index":10837,"close":110,"high":110,"low":107.44,"open":107.69,"volume":10468700},{"timestamp":1501248600,"date":"2017-07-28","index":10838,"close":109.96,"high":110.19,"low":109.67,"open":109.98,"volume":4864500},{"timestamp":1501507800,"date":"2017-07-31","index":10839,"close":109.93,"high":110.14,"low":109.34,"open":110.02,"volume":6815300},{"timestamp":1501594200,"date":"2017-08-01","index":10840,"close":110.61,"high":110.83,"low":109.95,"open":109.98,"volume":5987200},{"timestamp":1501680600,"date":"2017-08-02","index":10841,"close":108.67,"high":109.88,"low":107.52,"open":109.88,"volume":8812700},{"timestamp":1501767000,"date":"2017-08-03","index":10842,"close":109.12,"high":109.17,"low":108.05,"open":108.52,"volume":6895800},{"timestamp":1501853400,"date":"2017-08-04","index":10843,"close":107.69,"high":108.5,"low":107.32,"open":108.23,"volume":8503800},{"timestamp":1502112600,"date":"2017-08-07","index":10844,"close":106.35,"high":107.65,"low":106.11,"open":107.59,"volume":8093100}],"post":[{"timestamp":1502199000,"date":"2017-08-08","index":10845,"close":106.98,"high":107.14,"low":106.18,"open":106.55,"volume":9787100},{"timestamp":1502285400,"date":"2017-08-09","index":10846,"close":102.83,"high":103,"low":100.5,"open":100.71,"volume":27877600},{"timestamp":1502371800,"date":"2017-08-10","index":10847,"close":101.35,"high":102.82,"low":101.22,"open":102.5,"volume":12259900},{"timestamp":1502458200,"date":"2017-08-11","index":10848,"close":101.99,"high":102.51,"low":101.03,"open":101.25,"volume":9410400},{"timestamp":1502717400,"date":"2017-08-14","index":10849,"close":101.4,"high":102.81,"low":101.26,"open":102.8,"volume":9707300},{"timestamp":1502803800,"date":"2017-08-15","index":10850,"close":101.51,"high":102.1,"low":101.36,"open":101.63,"volume":8868500},{"timestamp":1502890200,"date":"2017-08-16","index":10851,"close":102.2,"high":102.65,"low":101.72,"open":101.84,"volume":6698800},{"timestamp":1502976600,"date":"2017-08-17","index":10852,"close":101.38,"high":102.59,"low":101.34,"open":102.24,"volume":6612400},{"timestamp":1503063000,"date":"2017-08-18","index":10853,"close":100.7,"high":101.74,"low":100.66,"open":101.32,"volume":6893900},{"timestamp":1503322200,"date":"2017-08-21","index":10854,"close":101.17,"high":101.42,"low":100.53,"open":100.64,"volume":6492700},{"timestamp":1503408600,"date":"2017-08-22","index":10855,"close":102.77,"high":102.91,"low":101.17,"open":101.41,"volume":6888700}]},{"date":"2017-05-09","estimated":1.41,"reported":1.5,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":10771,"close":113.7,"high":115.38,"low":113.66,"open":115.26,"volume":7294600},{"timestamp":1493127000,"date":"2017-04-25","index":10772,"close":115.18,"high":115.52,"low":113.68,"open":113.73,"volume":6918300},{"timestamp":1493213400,"date":"2017-04-26","index":10773,"close":115.58,"high":115.96,"low":114.86,"open":115.4,"volume":4809800},{"timestamp":1493299800,"date":"2017-04-27","index":10774,"close":115.84,"high":116.1,"low":115.39,"open":115.8,"volume":3910800},{"timestamp":1493386200,"date":"2017-04-28","index":10775,"close":115.6,"high":115.9,"low":115.24,"open":115.87,"volume":3987600},{"timestamp":1493645400,"date":"2017-05-01","index":10776,"close":114.73,"high":115.61,"low":114.72,"open":115.59,"volume":4963300},{"timestamp":1493731800,"date":"2017-05-02","index":10777,"close":114.37,"high":114.99,"low":113.68,"open":114.87,"volume":6604600},{"timestamp":1493818200,"date":"2017-05-03","index":10778,"close":111.62,"high":114.09,"low":111.18,"open":114.03,"volume":11521200},{"timestamp":1493904600,"date":"2017-05-04","index":10779,"close":111.17,"high":111.3,"low":109.06,"open":110.58,"volume":10691200},{"timestamp":1493991000,"date":"2017-05-05","index":10780,"close":111.99,"high":112.15,"low":110.92,"open":111.49,"volume":5871400},{"timestamp":1494250200,"date":"2017-05-08","index":10781,"close":111.42,"high":112.39,"low":111,"open":112.39,"volume":5980100}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":10782,"close":112.07,"high":112.15,"low":110.35,"open":111.55,"volume":9337400},{"timestamp":1494423000,"date":"2017-05-10","index":10783,"close":109.66,"high":109.66,"low":108.13,"open":109,"volume":17061100},{"timestamp":1494509400,"date":"2017-05-11","index":10784,"close":109.58,"high":110.01,"low":108.5,"open":109.74,"volume":8021300},{"timestamp":1494595800,"date":"2017-05-12","index":10785,"close":109.69,"high":109.89,"low":109.27,"open":109.8,"volume":5067700},{"timestamp":1494855000,"date":"2017-05-15","index":10786,"close":109.13,"high":110.08,"low":109.12,"open":109.73,"volume":6241300},{"timestamp":1494941400,"date":"2017-05-16","index":10787,"close":107.98,"high":109.23,"low":107.82,"open":109.13,"volume":10047100},{"timestamp":1495027800,"date":"2017-05-17","index":10788,"close":106.31,"high":107.98,"low":105.23,"open":107.98,"volume":12763200},{"timestamp":1495114200,"date":"2017-05-18","index":10789,"close":106.68,"high":107.31,"low":105.98,"open":105.98,"volume":6532200},{"timestamp":1495200600,"date":"2017-05-19","index":10790,"close":107.52,"high":107.86,"low":106.7,"open":106.76,"volume":6336700},{"timestamp":1495459800,"date":"2017-05-22","index":10791,"close":107.63,"high":108.2,"low":107.41,"open":107.65,"volume":5487200},{"timestamp":1495546200,"date":"2017-05-23","index":10792,"close":107.02,"high":107.8,"low":106.91,"open":107.68,"volume":7542600}]},{"date":"2017-02-07","estimated":1.49,"reported":1.55,"pre":[{"timestamp":1485181800,"date":"2017-01-23","index":10708,"close":107.12,"high":107.68,"low":106.57,"open":107.34,"volume":5716600},{"timestamp":1485268200,"date":"2017-01-24","index":10709,"close":107.9,"high":108.06,"low":107.08,"open":107.2,"volume":5456100},{"timestamp":1485354600,"date":"2017-01-25","index":10710,"close":108.04,"high":108.42,"low":108,"open":108.23,"volume":6180200},{"timestamp":1485441000,"date":"2017-01-26","index":10711,"close":108.06,"high":108.62,"low":107.98,"open":108.21,"volume":6088100},{"timestamp":1485527400,"date":"2017-01-27","index":10712,"close":109.3,"high":109.4,"low":108.15,"open":108.49,"volume":5578300},{"timestamp":1485786600,"date":"2017-01-30","index":10713,"close":110.94,"high":111.05,"low":108.96,"open":109.86,"volume":13793600},{"timestamp":1485873000,"date":"2017-01-31","index":10714,"close":110.65,"high":110.8,"low":109.98,"open":110.59,"volume":8485800},{"timestamp":1485959400,"date":"2017-02-01","index":10715,"close":111.3,"high":111.99,"low":110.68,"open":110.71,"volume":10501300},{"timestamp":1486045800,"date":"2017-02-02","index":10716,"close":110.61,"high":111.54,"low":110.55,"open":111.21,"volume":6515900},{"timestamp":1486132200,"date":"2017-02-03","index":10717,"close":110.3,"high":111.15,"low":110.21,"open":110.9,"volume":7923400},{"timestamp":1486391400,"date":"2017-02-06","index":10718,"close":109.57,"high":110.15,"low":109.3,"open":109.92,"volume":6896300}],"post":[{"timestamp":1486477800,"date":"2017-02-07","index":10719,"close":109,"high":109.73,"low":108.77,"open":109.65,"volume":10184800},{"timestamp":1486564200,"date":"2017-02-08","index":10720,"close":109,"high":111.42,"low":108.98,"open":109.56,"volume":13615500},{"timestamp":1486650600,"date":"2017-02-09","index":10721,"close":109.49,"high":109.85,"low":109,"open":109,"volume":6369700},{"timestamp":1486737000,"date":"2017-02-10","index":10722,"close":109.26,"high":109.8,"low":108.58,"open":109.35,"volume":7671800},{"timestamp":1486996200,"date":"2017-02-13","index":10723,"close":109.65,"high":109.9,"low":108.9,"open":108.95,"volume":5653200},{"timestamp":1487082600,"date":"2017-02-14","index":10724,"close":110.33,"high":110.33,"low":109.53,"open":109.8,"volume":4768700},{"timestamp":1487169000,"date":"2017-02-15","index":10725,"close":110.18,"high":110.68,"low":109.8,"open":109.91,"volume":7087100},{"timestamp":1487255400,"date":"2017-02-16","index":10726,"close":110.71,"high":110.87,"low":110.09,"open":110.34,"volume":7179600},{"timestamp":1487341800,"date":"2017-02-17","index":10727,"close":110.06,"high":110.5,"low":109.52,"open":110.24,"volume":6349200},{"timestamp":1487687400,"date":"2017-02-21","index":10728,"close":110.01,"high":110.21,"low":109.8,"open":109.94,"volume":5432700},{"timestamp":1487773800,"date":"2017-02-22","index":10729,"close":110.12,"high":110.28,"low":109.53,"open":109.69,"volume":5478400}]},{"date":"2016-11-10","estimated":1.16,"reported":1.1,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":10649,"close":93.49,"high":93.72,"low":91.9,"open":92.39,"volume":7152800},{"timestamp":1477575000,"date":"2016-10-27","index":10650,"close":94.02,"high":94.34,"low":93.31,"open":93.8,"volume":6647000},{"timestamp":1477661400,"date":"2016-10-28","index":10651,"close":93.85,"high":94.4,"low":93.53,"open":93.89,"volume":7309100},{"timestamp":1477920600,"date":"2016-10-31","index":10652,"close":92.69,"high":93.82,"low":92.31,"open":93.72,"volume":9957600},{"timestamp":1478007000,"date":"2016-11-01","index":10653,"close":92.39,"high":92.99,"low":91.66,"open":92.78,"volume":6449800},{"timestamp":1478093400,"date":"2016-11-02","index":10654,"close":91.91,"high":92.56,"low":91.69,"open":91.91,"volume":6716200},{"timestamp":1478179800,"date":"2016-11-03","index":10655,"close":93.37,"high":94.13,"low":92.24,"open":92.26,"volume":7751400},{"timestamp":1478266200,"date":"2016-11-04","index":10656,"close":92.45,"high":93.79,"low":92.36,"open":93.5,"volume":7456500},{"timestamp":1478529000,"date":"2016-11-07","index":10657,"close":94.43,"high":94.48,"low":92.95,"open":93.77,"volume":6996100},{"timestamp":1478615400,"date":"2016-11-08","index":10658,"close":94.38,"high":94.85,"low":93.9,"open":94.53,"volume":6226900},{"timestamp":1478701800,"date":"2016-11-09","index":10659,"close":94.64,"high":94.92,"low":92.11,"open":92.29,"volume":8635700}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":10660,"close":94.96,"high":96.06,"low":94.23,"open":94.89,"volume":13777900},{"timestamp":1478874600,"date":"2016-11-11","index":10661,"close":97.68,"high":98.32,"low":95.78,"open":97.18,"volume":23008100},{"timestamp":1479133800,"date":"2016-11-14","index":10662,"close":97.92,"high":98.31,"low":97.45,"open":97.56,"volume":13208400},{"timestamp":1479220200,"date":"2016-11-15","index":10663,"close":97.7,"high":98.14,"low":97.42,"open":97.9,"volume":7184600},{"timestamp":1479306600,"date":"2016-11-16","index":10664,"close":99.12,"high":99.17,"low":98.1,"open":98.33,"volume":9702400},{"timestamp":1479393000,"date":"2016-11-17","index":10665,"close":99.37,"high":99.5,"low":98.27,"open":99.05,"volume":8662600},{"timestamp":1479479400,"date":"2016-11-18","index":10666,"close":98.24,"high":99.37,"low":98.14,"open":99.05,"volume":8586100},{"timestamp":1479738600,"date":"2016-11-21","index":10667,"close":97.63,"high":98.27,"low":97,"open":98.11,"volume":10771100},{"timestamp":1479825000,"date":"2016-11-22","index":10668,"close":97.71,"high":97.93,"low":97.27,"open":97.4,"volume":5323700},{"timestamp":1479911400,"date":"2016-11-23","index":10669,"close":98.26,"high":98.28,"low":97.59,"open":97.67,"volume":5897400},{"timestamp":1480084200,"date":"2016-11-25","index":10670,"close":98.82,"high":99.07,"low":98.5,"open":98.71,"volume":4396800}]},{"date":"2016-08-09","estimated":1.61,"reported":1.62,"pre":[{"timestamp":1469453400,"date":"2016-07-25","index":10583,"close":97.39,"high":98.06,"low":97.25,"open":97.9,"volume":4825500},{"timestamp":1469539800,"date":"2016-07-26","index":10584,"close":96.69,"high":97.16,"low":96.34,"open":97.02,"volume":6274800},{"timestamp":1469626200,"date":"2016-07-27","index":10585,"close":96.33,"high":96.93,"low":95.86,"open":96.7,"volume":6911400},{"timestamp":1469712600,"date":"2016-07-28","index":10586,"close":95.91,"high":96.49,"low":95.82,"open":96.4,"volume":7713500},{"timestamp":1469799000,"date":"2016-07-29","index":10587,"close":95.95,"high":96.38,"low":95.85,"open":95.85,"volume":8264000},{"timestamp":1470058200,"date":"2016-08-01","index":10588,"close":95.54,"high":96.2,"low":95.08,"open":96.15,"volume":7131600},{"timestamp":1470144600,"date":"2016-08-02","index":10589,"close":95.01,"high":95.75,"low":94.56,"open":95.35,"volume":7644100},{"timestamp":1470231000,"date":"2016-08-03","index":10590,"close":96.09,"high":96.43,"low":95,"open":95.06,"volume":9068700},{"timestamp":1470317400,"date":"2016-08-04","index":10591,"close":95.16,"high":95.98,"low":94.71,"open":95.53,"volume":10038300},{"timestamp":1470403800,"date":"2016-08-05","index":10592,"close":95.83,"high":96,"low":95.35,"open":95.4,"volume":6528500},{"timestamp":1470663000,"date":"2016-08-08","index":10593,"close":95.75,"high":96.29,"low":95.58,"open":96.11,"volume":7792000}],"post":[{"timestamp":1470749400,"date":"2016-08-09","index":10594,"close":96.67,"high":96.85,"low":95.3,"open":95.61,"volume":15548700},{"timestamp":1470835800,"date":"2016-08-10","index":10595,"close":97.86,"high":99.27,"low":95.85,"open":96.7,"volume":27181300},{"timestamp":1470922200,"date":"2016-08-11","index":10596,"close":97.77,"high":98.39,"low":97.15,"open":98.2,"volume":9233900},{"timestamp":1471008600,"date":"2016-08-12","index":10597,"close":96.84,"high":97.82,"low":96.66,"open":97.82,"volume":9360300},{"timestamp":1471267800,"date":"2016-08-15","index":10598,"close":97.1,"high":97.61,"low":96.92,"open":97.35,"volume":5299600},{"timestamp":1471354200,"date":"2016-08-16","index":10599,"close":96.88,"high":97.25,"low":96.27,"open":96.86,"volume":5777800},{"timestamp":1471440600,"date":"2016-08-17","index":10600,"close":96.87,"high":96.97,"low":96.52,"open":96.84,"volume":5697300},{"timestamp":1471527000,"date":"2016-08-18","index":10601,"close":96.65,"high":97.12,"low":96.55,"open":96.87,"volume":5250700},{"timestamp":1471613400,"date":"2016-08-19","index":10602,"close":96.39,"high":96.79,"low":96.05,"open":96.4,"volume":6362400},{"timestamp":1471872600,"date":"2016-08-22","index":10603,"close":95.87,"high":96.47,"low":95.65,"open":96.47,"volume":5495300},{"timestamp":1471959000,"date":"2016-08-23","index":10604,"close":95.97,"high":96.43,"low":95.8,"open":96.13,"volume":4996300}]},{"date":"2016-05-10","estimated":1.4,"reported":1.36,"pre":[{"timestamp":1461591000,"date":"2016-04-25","index":10520,"close":104.57,"high":104.62,"low":103.35,"open":103.5,"volume":6117100},{"timestamp":1461677400,"date":"2016-04-26","index":10521,"close":104.89,"high":105.57,"low":104.18,"open":104.58,"volume":6452900},{"timestamp":1461763800,"date":"2016-04-27","index":10522,"close":105.28,"high":105.6,"low":104.76,"open":105.19,"volume":5996100},{"timestamp":1461850200,"date":"2016-04-28","index":10523,"close":104.03,"high":105.49,"low":103.8,"open":104.54,"volume":5658300},{"timestamp":1461936600,"date":"2016-04-29","index":10524,"close":103.26,"high":104.21,"low":102.4,"open":103.95,"volume":7006900},{"timestamp":1462195800,"date":"2016-05-02","index":10525,"close":104.36,"high":104.57,"low":102.8,"open":103.3,"volume":5285700},{"timestamp":1462282200,"date":"2016-05-03","index":10526,"close":103.78,"high":103.99,"low":103.19,"open":103.88,"volume":6243300},{"timestamp":1462368600,"date":"2016-05-04","index":10527,"close":103.67,"high":104.48,"low":103.2,"open":103.31,"volume":6445100},{"timestamp":1462455000,"date":"2016-05-05","index":10528,"close":104.93,"high":105.13,"low":103.45,"open":103.98,"volume":6466000},{"timestamp":1462541400,"date":"2016-05-06","index":10529,"close":105.54,"high":105.74,"low":104.39,"open":104.51,"volume":7407500},{"timestamp":1462800600,"date":"2016-05-09","index":10530,"close":105.34,"high":106.68,"low":104.97,"open":106.01,"volume":8130300}],"post":[{"timestamp":1462887000,"date":"2016-05-10","index":10531,"close":106.6,"high":106.75,"low":105.45,"open":105.53,"volume":15177200},{"timestamp":1462973400,"date":"2016-05-11","index":10532,"close":102.29,"high":102.5,"low":100.62,"open":101.46,"volume":27068100},{"timestamp":1463059800,"date":"2016-05-12","index":10533,"close":101.71,"high":102.85,"low":101.13,"open":102.5,"volume":11251700},{"timestamp":1463146200,"date":"2016-05-13","index":10534,"close":100.52,"high":102.04,"low":100.36,"open":101.71,"volume":9570200},{"timestamp":1463405400,"date":"2016-05-16","index":10535,"close":100.36,"high":100.67,"low":99.37,"open":100.41,"volume":9113000},{"timestamp":1463491800,"date":"2016-05-17","index":10536,"close":99.94,"high":101.29,"low":99.55,"open":100.79,"volume":8694400},{"timestamp":1463578200,"date":"2016-05-18","index":10537,"close":99,"high":99.77,"low":98.36,"open":99.59,"volume":9323100},{"timestamp":1463664600,"date":"2016-05-19","index":10538,"close":98.41,"high":98.61,"low":97.51,"open":98.58,"volume":7063500},{"timestamp":1463751000,"date":"2016-05-20","index":10539,"close":99.78,"high":99.93,"low":98.77,"open":99,"volume":7297000},{"timestamp":1464010200,"date":"2016-05-23","index":10540,"close":99.18,"high":100.33,"low":99.12,"open":99.6,"volume":5588600},{"timestamp":1464096600,"date":"2016-05-24","index":10541,"close":99.51,"high":100.04,"low":99.38,"open":99.45,"volume":5250800}]},{"date":"2016-02-09","estimated":1.45,"reported":1.63,"pre":[{"timestamp":1453732200,"date":"2016-01-25","index":10457,"close":95.29,"high":96.68,"low":95.12,"open":96.42,"volume":7812200},{"timestamp":1453818600,"date":"2016-01-26","index":10458,"close":96.27,"high":96.43,"low":95.09,"open":95.49,"volume":6915600},{"timestamp":1453905000,"date":"2016-01-27","index":10459,"close":94.32,"high":96.63,"low":93.87,"open":96.31,"volume":6328900},{"timestamp":1453991400,"date":"2016-01-28","index":10460,"close":93.53,"high":95.2,"low":92.37,"open":95.2,"volume":7312700},{"timestamp":1454077800,"date":"2016-01-29","index":10461,"close":95.82,"high":95.82,"low":93.63,"open":94.21,"volume":8211600},{"timestamp":1454337000,"date":"2016-02-01","index":10462,"close":95.15,"high":95.71,"low":94.7,"open":95.08,"volume":7027200},{"timestamp":1454423400,"date":"2016-02-02","index":10463,"close":93.12,"high":94.17,"low":92.87,"open":94,"volume":7244400},{"timestamp":1454509800,"date":"2016-02-03","index":10464,"close":95.14,"high":95.41,"low":92.42,"open":94.1,"volume":10878000},{"timestamp":1454596200,"date":"2016-02-04","index":10465,"close":95.43,"high":96.73,"low":94.6,"open":94.87,"volume":8350300},{"timestamp":1454682600,"date":"2016-02-05","index":10466,"close":93.9,"high":95.39,"low":93.47,"open":95.32,"volume":8898500},{"timestamp":1454941800,"date":"2016-02-08","index":10467,"close":92.12,"high":92.96,"low":89.51,"open":92.56,"volume":13750100}],"post":[{"timestamp":1455028200,"date":"2016-02-09","index":10468,"close":92.32,"high":93.2,"low":89.04,"open":90.15,"volume":19237400},{"timestamp":1455114600,"date":"2016-02-10","index":10469,"close":88.85,"high":90.03,"low":86.25,"open":88,"volume":32649800},{"timestamp":1455201000,"date":"2016-02-11","index":10470,"close":90.31,"high":91.06,"low":86.96,"open":87,"volume":17523800},{"timestamp":1455287400,"date":"2016-02-12","index":10471,"close":91.15,"high":91.59,"low":89.61,"open":91.52,"volume":10786100},{"timestamp":1455633000,"date":"2016-02-16","index":10472,"close":92.91,"high":93.31,"low":91.79,"open":92.47,"volume":9050900},{"timestamp":1455719400,"date":"2016-02-17","index":10473,"close":95.5,"high":96.44,"low":93.56,"open":93.67,"volume":12610000},{"timestamp":1455805800,"date":"2016-02-18","index":10474,"close":95.17,"high":96.45,"low":94.45,"open":96.34,"volume":8773900},{"timestamp":1455892200,"date":"2016-02-19","index":10475,"close":95.01,"high":95.72,"low":94.56,"open":95.23,"volume":6838200},{"timestamp":1456151400,"date":"2016-02-22","index":10476,"close":96.37,"high":97,"low":95.01,"open":95.01,"volume":6980400},{"timestamp":1456237800,"date":"2016-02-23","index":10477,"close":95.38,"high":96.82,"low":95.15,"open":96.5,"volume":6253800},{"timestamp":1456324200,"date":"2016-02-24","index":10478,"close":95.43,"high":95.75,"low":93.23,"open":94.65,"volume":6945600}]},{"date":"2015-11-05","estimated":1.14,"reported":1.2,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":10393,"close":110.09,"high":111.56,"low":110.01,"open":110.67,"volume":8769800},{"timestamp":1445520600,"date":"2015-10-22","index":10394,"close":113.25,"high":113.35,"low":110.39,"open":110.67,"volume":10028900},{"timestamp":1445607000,"date":"2015-10-23","index":10395,"close":113.09,"high":114.21,"low":111.85,"open":114.21,"volume":7928400},{"timestamp":1445866200,"date":"2015-10-26","index":10396,"close":113.52,"high":113.58,"low":112.12,"open":113.07,"volume":5729600},{"timestamp":1445952600,"date":"2015-10-27","index":10397,"close":113.77,"high":114.27,"low":113.25,"open":113.29,"volume":5857600},{"timestamp":1446039000,"date":"2015-10-28","index":10398,"close":114.34,"high":114.46,"low":112.86,"open":113.97,"volume":6452900},{"timestamp":1446125400,"date":"2015-10-29","index":10399,"close":115.04,"high":115.4,"low":114.2,"open":114.34,"volume":6125100},{"timestamp":1446211800,"date":"2015-10-30","index":10400,"close":113.74,"high":115.24,"low":113.67,"open":115,"volume":8501600},{"timestamp":1446474600,"date":"2015-11-02","index":10401,"close":115.04,"high":115.31,"low":114.01,"open":114.49,"volume":6949500},{"timestamp":1446561000,"date":"2015-11-03","index":10402,"close":115.54,"high":116.4,"low":114.54,"open":114.97,"volume":7132100},{"timestamp":1446647400,"date":"2015-11-04","index":10403,"close":113.25,"high":116.83,"low":110.81,"open":116.64,"volume":20740800}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":10404,"close":113,"high":113.93,"low":111.6,"open":113.26,"volume":14843700},{"timestamp":1446820200,"date":"2015-11-06","index":10405,"close":115.67,"high":116.75,"low":114.57,"open":114.6,"volume":16803400},{"timestamp":1447079400,"date":"2015-11-09","index":10406,"close":116.42,"high":116.73,"low":115.18,"open":115.9,"volume":9317500},{"timestamp":1447165800,"date":"2015-11-10","index":10407,"close":117.42,"high":117.51,"low":115.51,"open":116.17,"volume":8240500},{"timestamp":1447252200,"date":"2015-11-11","index":10408,"close":116.52,"high":117.58,"low":116.43,"open":117.55,"volume":6381700},{"timestamp":1447338600,"date":"2015-11-12","index":10409,"close":116.21,"high":116.99,"low":115,"open":115.6,"volume":7223000},{"timestamp":1447425000,"date":"2015-11-13","index":10410,"close":114.84,"high":116.42,"low":114.38,"open":115.92,"volume":8078100},{"timestamp":1447684200,"date":"2015-11-16","index":10411,"close":115.92,"high":116.08,"low":113.34,"open":113.47,"volume":5770200},{"timestamp":1447770600,"date":"2015-11-17","index":10412,"close":116.13,"high":117.55,"low":115.51,"open":116.11,"volume":6434400},{"timestamp":1447857000,"date":"2015-11-18","index":10413,"close":118.14,"high":118.28,"low":116.05,"open":116.22,"volume":6744600},{"timestamp":1447943400,"date":"2015-11-19","index":10414,"close":118.71,"high":119.16,"low":117.64,"open":118.14,"volume":6101000}]},{"date":"2015-08-04","estimated":1.42,"reported":1.45,"pre":[{"timestamp":1437399000,"date":"2015-07-20","index":10327,"close":119.58,"high":119.9,"low":118.89,"open":119.29,"volume":6951000},{"timestamp":1437485400,"date":"2015-07-21","index":10328,"close":119.31,"high":119.8,"low":118.83,"open":119.76,"volume":4785200},{"timestamp":1437571800,"date":"2015-07-22","index":10329,"close":119.33,"high":119.7,"low":118.93,"open":119.28,"volume":4714100},{"timestamp":1437658200,"date":"2015-07-23","index":10330,"close":118.8,"high":119.67,"low":118.57,"open":119.3,"volume":3347200},{"timestamp":1437744600,"date":"2015-07-24","index":10331,"close":118.91,"high":119.8,"low":118.58,"open":119.35,"volume":4320900},{"timestamp":1438003800,"date":"2015-07-27","index":10332,"close":118.25,"high":118.8,"low":117.78,"open":118.63,"volume":5179300},{"timestamp":1438090200,"date":"2015-07-28","index":10333,"close":118.46,"high":118.9,"low":117.87,"open":118.68,"volume":6447300},{"timestamp":1438176600,"date":"2015-07-29","index":10334,"close":119.84,"high":119.86,"low":118.41,"open":118.85,"volume":6083500},{"timestamp":1438263000,"date":"2015-07-30","index":10335,"close":120.03,"high":120.35,"low":119.01,"open":119.71,"volume":4430100},{"timestamp":1438349400,"date":"2015-07-31","index":10336,"close":120,"high":120.72,"low":119.6,"open":120.12,"volume":5767300},{"timestamp":1438608600,"date":"2015-08-03","index":10337,"close":121.12,"high":121.73,"low":120.17,"open":120.88,"volume":8426900}],"post":[{"timestamp":1438695000,"date":"2015-08-04","index":10338,"close":121.69,"high":122.08,"low":120.61,"open":121.5,"volume":12624400},{"timestamp":1438781400,"date":"2015-08-05","index":10339,"close":110.53,"high":113.95,"low":109.5,"open":110.83,"volume":61011200},{"timestamp":1438867800,"date":"2015-08-06","index":10340,"close":108.55,"high":110.4,"low":104.24,"open":110.4,"volume":57175200},{"timestamp":1438954200,"date":"2015-08-07","index":10341,"close":109.35,"high":109.56,"low":107.66,"open":108.75,"volume":15791600},{"timestamp":1439213400,"date":"2015-08-10","index":10342,"close":111,"high":111,"low":109.74,"open":110,"volume":11617000},{"timestamp":1439299800,"date":"2015-08-11","index":10343,"close":108,"high":110.49,"low":107.95,"open":110.34,"volume":13574000},{"timestamp":1439386200,"date":"2015-08-12","index":10344,"close":106.99,"high":107.44,"low":105.51,"open":107,"volume":16923500},{"timestamp":1439472600,"date":"2015-08-13","index":10345,"close":107.52,"high":108.51,"low":106.75,"open":107.21,"volume":9754500},{"timestamp":1439559000,"date":"2015-08-14","index":10346,"close":107.16,"high":107.67,"low":106.52,"open":107.61,"volume":7104500},{"timestamp":1439818200,"date":"2015-08-17","index":10347,"close":109.05,"high":109.28,"low":106.84,"open":107.3,"volume":7954000},{"timestamp":1439904600,"date":"2015-08-18","index":10348,"close":106.94,"high":108.25,"low":106.8,"open":108.04,"volume":12021500}]},{"date":"2015-05-05","estimated":1.11,"reported":1.23,"pre":[{"timestamp":1429536600,"date":"2015-04-20","index":10264,"close":108.22,"high":108.5,"low":107.32,"open":107.83,"volume":8094200},{"timestamp":1429623000,"date":"2015-04-21","index":10265,"close":107.68,"high":108.99,"low":107.58,"open":108.93,"volume":4579400},{"timestamp":1429709400,"date":"2015-04-22","index":10266,"close":107.94,"high":108.25,"low":106.97,"open":108.02,"volume":4060500},{"timestamp":1429795800,"date":"2015-04-23","index":10267,"close":109,"high":109.9,"low":107.61,"open":107.96,"volume":5983800},{"timestamp":1429882200,"date":"2015-04-24","index":10268,"close":109.53,"high":110.48,"low":109.19,"open":109.53,"volume":6355600},{"timestamp":1430141400,"date":"2015-04-27","index":10269,"close":110.16,"high":111.66,"low":110.07,"open":111.5,"volume":8479100},{"timestamp":1430227800,"date":"2015-04-28","index":10270,"close":109.92,"high":111.15,"low":108.89,"open":110.75,"volume":7324500},{"timestamp":1430314200,"date":"2015-04-29","index":10271,"close":109.81,"high":110.38,"low":109.26,"open":109.66,"volume":6024700},{"timestamp":1430400600,"date":"2015-04-30","index":10272,"close":108.72,"high":110.19,"low":107.68,"open":109.68,"volume":7770300},{"timestamp":1430487000,"date":"2015-05-01","index":10273,"close":110.52,"high":110.67,"low":109.27,"open":109.95,"volume":6205100},{"timestamp":1430746200,"date":"2015-05-04","index":10274,"close":111.03,"high":111.53,"low":110.5,"open":111.48,"volume":7566200}],"post":[{"timestamp":1430832600,"date":"2015-05-05","index":10275,"close":110.81,"high":113.3,"low":110.56,"open":113.27,"volume":14619300},{"timestamp":1430919000,"date":"2015-05-06","index":10276,"close":109.72,"high":111.96,"low":109.22,"open":111.56,"volume":8975300},{"timestamp":1431005400,"date":"2015-05-07","index":10277,"close":109.26,"high":109.78,"low":108.72,"open":109.6,"volume":8291200},{"timestamp":1431091800,"date":"2015-05-08","index":10278,"close":110.11,"high":110.7,"low":109.57,"open":110.26,"volume":6260600},{"timestamp":1431351000,"date":"2015-05-11","index":10279,"close":108.6,"high":110.14,"low":108.49,"open":110.14,"volume":6728500},{"timestamp":1431437400,"date":"2015-05-12","index":10280,"close":109.24,"high":109.66,"low":107.67,"open":108.6,"volume":6345000},{"timestamp":1431523800,"date":"2015-05-13","index":10281,"close":109.19,"high":109.87,"low":108.78,"open":109.7,"volume":4141400},{"timestamp":1431610200,"date":"2015-05-14","index":10282,"close":109.93,"high":110,"low":109.01,"open":109.69,"volume":4662000},{"timestamp":1431696600,"date":"2015-05-15","index":10283,"close":110.3,"high":110.69,"low":109.68,"open":110.1,"volume":5852200},{"timestamp":1431955800,"date":"2015-05-18","index":10284,"close":110.33,"high":110.74,"low":110.01,"open":110.47,"volume":4868900},{"timestamp":1432042200,"date":"2015-05-19","index":10285,"close":110.56,"high":110.99,"low":110.47,"open":110.69,"volume":4549600}]},{"date":"2015-02-03","estimated":1.07,"reported":1.27,"pre":[{"timestamp":1421418600,"date":"2015-01-16","index":10201,"close":95.18,"high":95.23,"low":93.98,"open":94,"volume":6117000},{"timestamp":1421764200,"date":"2015-01-20","index":10202,"close":94.74,"high":95.39,"low":93.75,"open":95.22,"volume":7940600},{"timestamp":1421850600,"date":"2015-01-21","index":10203,"close":94.17,"high":94.74,"low":93.82,"open":94.37,"volume":7474700},{"timestamp":1421937000,"date":"2015-01-22","index":10204,"close":95.15,"high":95.39,"low":94.01,"open":94.58,"volume":7014200},{"timestamp":1422023400,"date":"2015-01-23","index":10205,"close":94.72,"high":95.53,"low":94.43,"open":94.92,"volume":4664700},{"timestamp":1422282600,"date":"2015-01-26","index":10206,"close":94.97,"high":95,"low":93.93,"open":94.45,"volume":5446900},{"timestamp":1422369000,"date":"2015-01-27","index":10207,"close":93.97,"high":94.74,"low":93.36,"open":93.94,"volume":5390000},{"timestamp":1422455400,"date":"2015-01-28","index":10208,"close":92.67,"high":94.47,"low":92.61,"open":94.14,"volume":6198400},{"timestamp":1422541800,"date":"2015-01-29","index":10209,"close":93.22,"high":93.5,"low":91.52,"open":93.11,"volume":7681700},{"timestamp":1422628200,"date":"2015-01-30","index":10210,"close":90.96,"high":92.94,"low":90.83,"open":92.5,"volume":10212300},{"timestamp":1422887400,"date":"2015-02-02","index":10211,"close":91.93,"high":92.05,"low":90.06,"open":91.3,"volume":9392000}],"post":[{"timestamp":1422973800,"date":"2015-02-03","index":10212,"close":94.1,"high":94.11,"low":92.19,"open":92.43,"volume":12329100},{"timestamp":1423060200,"date":"2015-02-04","index":10213,"close":101.28,"high":101.94,"low":98.82,"open":99.39,"volume":32640500},{"timestamp":1423146600,"date":"2015-02-05","index":10214,"close":102.64,"high":102.84,"low":100.51,"open":100.76,"volume":14089500},{"timestamp":1423233000,"date":"2015-02-06","index":10215,"close":102.02,"high":102.99,"low":101.65,"open":102.67,"volume":8535200},{"timestamp":1423492200,"date":"2015-02-09","index":10216,"close":101.73,"high":102.5,"low":101.45,"open":101.8,"volume":5461800},{"timestamp":1423578600,"date":"2015-02-10","index":10217,"close":101.92,"high":102.19,"low":101.18,"open":101.96,"volume":5726300},{"timestamp":1423665000,"date":"2015-02-11","index":10218,"close":101.87,"high":102.02,"low":101.07,"open":102.01,"volume":5868200},{"timestamp":1423751400,"date":"2015-02-12","index":10219,"close":103.58,"high":103.85,"low":101.7,"open":102.16,"volume":6816800},{"timestamp":1423837800,"date":"2015-02-13","index":10220,"close":104.17,"high":104.41,"low":103.43,"open":103.73,"volume":5175600},{"timestamp":1424183400,"date":"2015-02-17","index":10221,"close":104.12,"high":104.45,"low":103.57,"open":104.23,"volume":4759300},{"timestamp":1424269800,"date":"2015-02-18","index":10222,"close":103.86,"high":104.33,"low":103.4,"open":103.4,"volume":3760200}]},{"date":"2014-11-06","estimated":0.89,"reported":0.89,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":10142,"close":87.1,"high":88.61,"low":86.98,"open":87.94,"volume":9314500},{"timestamp":1414071000,"date":"2014-10-23","index":10143,"close":87.99,"high":88.63,"low":87.76,"open":88.21,"volume":7245300},{"timestamp":1414157400,"date":"2014-10-24","index":10144,"close":88.61,"high":88.66,"low":87.58,"open":87.91,"volume":4937500},{"timestamp":1414416600,"date":"2014-10-27","index":10145,"close":88.45,"high":88.99,"low":88.24,"open":88.47,"volume":5644300},{"timestamp":1414503000,"date":"2014-10-28","index":10146,"close":89.93,"high":89.96,"low":88.95,"open":89.04,"volume":4554400},{"timestamp":1414589400,"date":"2014-10-29","index":10147,"close":89.53,"high":90.25,"low":88.95,"open":89.84,"volume":5442100},{"timestamp":1414675800,"date":"2014-10-30","index":10148,"close":90.22,"high":90.54,"low":88.91,"open":89.44,"volume":4445300},{"timestamp":1414762200,"date":"2014-10-31","index":10149,"close":91.38,"high":91.98,"low":90.75,"open":91.51,"volume":7472200},{"timestamp":1415025000,"date":"2014-11-03","index":10150,"close":91.71,"high":91.82,"low":91,"open":91.24,"volume":5447700},{"timestamp":1415111400,"date":"2014-11-04","index":10151,"close":90.35,"high":91.98,"low":89.8,"open":91.97,"volume":7928500},{"timestamp":1415197800,"date":"2014-11-05","index":10152,"close":91,"high":91.6,"low":89.59,"open":91.6,"volume":7021000}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":10153,"close":92,"high":92,"low":91.15,"open":91.29,"volume":9938800},{"timestamp":1415370600,"date":"2014-11-07","index":10154,"close":90,"high":90.02,"low":88.65,"open":89.39,"volume":16176300},{"timestamp":1415629800,"date":"2014-11-10","index":10155,"close":89.78,"high":90.42,"low":88.95,"open":90.24,"volume":8155700},{"timestamp":1415716200,"date":"2014-11-11","index":10156,"close":89.98,"high":90.03,"low":89.13,"open":90.01,"volume":5896800},{"timestamp":1415802600,"date":"2014-11-12","index":10157,"close":89.9,"high":90.12,"low":89.33,"open":89.77,"volume":5262500},{"timestamp":1415889000,"date":"2014-11-13","index":10158,"close":90.49,"high":90.71,"low":90.03,"open":90.1,"volume":5098800},{"timestamp":1415975400,"date":"2014-11-14","index":10159,"close":90.8,"high":90.85,"low":90.38,"open":90.68,"volume":4281100},{"timestamp":1416234600,"date":"2014-11-17","index":10160,"close":90.41,"high":90.78,"low":90.05,"open":90.5,"volume":4148400},{"timestamp":1416321000,"date":"2014-11-18","index":10161,"close":90.28,"high":90.69,"low":90.13,"open":90.33,"volume":4461600},{"timestamp":1416407400,"date":"2014-11-19","index":10162,"close":89.82,"high":90.28,"low":89.19,"open":90.26,"volume":7710000},{"timestamp":1416493800,"date":"2014-11-20","index":10163,"close":88.9,"high":89.46,"low":88.75,"open":89.25,"volume":8604000}]},{"date":"2014-08-05","estimated":1.17,"reported":1.28,"pre":[{"timestamp":1405949400,"date":"2014-07-21","index":10076,"close":85.74,"high":86,"low":85.5,"open":85.81,"volume":4799800},{"timestamp":1406035800,"date":"2014-07-22","index":10077,"close":86.21,"high":86.56,"low":85.51,"open":86.37,"volume":4984200},{"timestamp":1406122200,"date":"2014-07-23","index":10078,"close":86.04,"high":86.53,"low":85.76,"open":86.31,"volume":3650200},{"timestamp":1406208600,"date":"2014-07-24","index":10079,"close":86.8,"high":86.96,"low":86.31,"open":86.5,"volume":4168200},{"timestamp":1406295000,"date":"2014-07-25","index":10080,"close":86.23,"high":86.7,"low":86.05,"open":86.3,"volume":4659800},{"timestamp":1406554200,"date":"2014-07-28","index":10081,"close":87.15,"high":87.22,"low":85.81,"open":86.43,"volume":4546800},{"timestamp":1406640600,"date":"2014-07-29","index":10082,"close":86.2,"high":87.3,"low":86.16,"open":87.29,"volume":5478700},{"timestamp":1406727000,"date":"2014-07-30","index":10083,"close":87.21,"high":87.27,"low":86.09,"open":86.62,"volume":7294200},{"timestamp":1406813400,"date":"2014-07-31","index":10084,"close":85.88,"high":86.95,"low":85.69,"open":86.59,"volume":6342400},{"timestamp":1406899800,"date":"2014-08-01","index":10085,"close":85.38,"high":86.01,"low":85.21,"open":85.39,"volume":6759200},{"timestamp":1407159000,"date":"2014-08-04","index":10086,"close":87.24,"high":87.52,"low":86.01,"open":86.17,"volume":8262700}],"post":[{"timestamp":1407245400,"date":"2014-08-05","index":10087,"close":86.75,"high":87.24,"low":86.02,"open":87.14,"volume":9361800},{"timestamp":1407331800,"date":"2014-08-06","index":10088,"close":86.59,"high":87.62,"low":86.17,"open":86.18,"volume":9789500},{"timestamp":1407418200,"date":"2014-08-07","index":10089,"close":85.51,"high":87.01,"low":85.23,"open":86.99,"volume":7916900},{"timestamp":1407504600,"date":"2014-08-08","index":10090,"close":86.85,"high":86.89,"low":85.62,"open":85.65,"volume":6382700},{"timestamp":1407763800,"date":"2014-08-11","index":10091,"close":87.5,"high":87.98,"low":87.05,"open":87.07,"volume":5047900},{"timestamp":1407850200,"date":"2014-08-12","index":10092,"close":87.21,"high":87.62,"low":86.78,"open":87.15,"volume":4510100},{"timestamp":1407936600,"date":"2014-08-13","index":10093,"close":87.6,"high":87.95,"low":87.42,"open":87.74,"volume":4532300},{"timestamp":1408023000,"date":"2014-08-14","index":10094,"close":88.61,"high":88.91,"low":87.81,"open":88.03,"volume":8218000},{"timestamp":1408109400,"date":"2014-08-15","index":10095,"close":89.28,"high":89.47,"low":88.69,"open":89.02,"volume":8211000},{"timestamp":1408368600,"date":"2014-08-18","index":10096,"close":89.97,"high":90.37,"low":89.58,"open":89.66,"volume":4973300},{"timestamp":1408455000,"date":"2014-08-19","index":10097,"close":90.09,"high":90.29,"low":89.64,"open":90.13,"volume":4153000}]},{"date":"2014-05-06","estimated":0.96,"reported":1.11,"pre":[{"timestamp":1398087000,"date":"2014-04-21","index":10013,"close":79.11,"high":79.98,"low":78.69,"open":79.96,"volume":7080300},{"timestamp":1398173400,"date":"2014-04-22","index":10014,"close":79.45,"high":79.89,"low":79.21,"open":79.22,"volume":5876000},{"timestamp":1398259800,"date":"2014-04-23","index":10015,"close":79.52,"high":79.95,"low":78.97,"open":79.53,"volume":4148600},{"timestamp":1398346200,"date":"2014-04-24","index":10016,"close":79.59,"high":80.06,"low":79.11,"open":79.74,"volume":4632700},{"timestamp":1398432600,"date":"2014-04-25","index":10017,"close":78.23,"high":79.46,"low":78.16,"open":79.46,"volume":6193300},{"timestamp":1398691800,"date":"2014-04-28","index":10018,"close":77.78,"high":79.06,"low":76.88,"open":78.76,"volume":7522700},{"timestamp":1398778200,"date":"2014-04-29","index":10019,"close":78.64,"high":78.68,"low":77.74,"open":78.35,"volume":4608700},{"timestamp":1398864600,"date":"2014-04-30","index":10020,"close":79.34,"high":79.53,"low":78.18,"open":78.5,"volume":6550200},{"timestamp":1398951000,"date":"2014-05-01","index":10021,"close":79.56,"high":79.87,"low":79.26,"open":79.35,"volume":6486800},{"timestamp":1399037400,"date":"2014-05-02","index":10022,"close":80.31,"high":80.55,"low":79.62,"open":79.62,"volume":7599300},{"timestamp":1399296600,"date":"2014-05-05","index":10023,"close":81.22,"high":81.31,"low":79.8,"open":80.42,"volume":5669800}],"post":[{"timestamp":1399383000,"date":"2014-05-06","index":10024,"close":81.03,"high":81.63,"low":80.8,"open":81.59,"volume":10696500},{"timestamp":1399469400,"date":"2014-05-07","index":10025,"close":80.29,"high":82.44,"low":80.12,"open":81.65,"volume":11906800},{"timestamp":1399555800,"date":"2014-05-08","index":10026,"close":81.6,"high":82.27,"low":80.07,"open":80.21,"volume":9257700},{"timestamp":1399642200,"date":"2014-05-09","index":10027,"close":81.95,"high":82.02,"low":80.9,"open":81.27,"volume":5376600},{"timestamp":1399901400,"date":"2014-05-12","index":10028,"close":82.42,"high":82.94,"low":82.08,"open":82.08,"volume":5704400},{"timestamp":1399987800,"date":"2014-05-13","index":10029,"close":82.08,"high":82.75,"low":81.75,"open":82.43,"volume":5274700},{"timestamp":1400074200,"date":"2014-05-14","index":10030,"close":80.92,"high":82.18,"low":80.63,"open":81.77,"volume":6192000},{"timestamp":1400160600,"date":"2014-05-15","index":10031,"close":80.15,"high":80.83,"low":79.21,"open":80.64,"volume":7687700},{"timestamp":1400247000,"date":"2014-05-16","index":10032,"close":80.39,"high":80.42,"low":79.34,"open":80.17,"volume":5823700},{"timestamp":1400506200,"date":"2014-05-19","index":10033,"close":81.05,"high":81.38,"low":80.14,"open":80.43,"volume":4896900},{"timestamp":1400592600,"date":"2014-05-20","index":10034,"close":81.09,"high":81.76,"low":80.52,"open":80.94,"volume":6023200}]},{"date":"2014-02-05","estimated":0.92,"reported":1.04,"pre":[{"timestamp":1390314600,"date":"2014-01-21","index":9951,"close":74.2,"high":74.88,"low":73.3,"open":73.99,"volume":7507100},{"timestamp":1390401000,"date":"2014-01-22","index":9952,"close":75.31,"high":75.43,"low":74.05,"open":74.08,"volume":6795100},{"timestamp":1390487400,"date":"2014-01-23","index":9953,"close":74.79,"high":74.95,"low":74.15,"open":74.53,"volume":6280900},{"timestamp":1390573800,"date":"2014-01-24","index":9954,"close":72.72,"high":74.23,"low":72.72,"open":74.1,"volume":7334900},{"timestamp":1390833000,"date":"2014-01-27","index":9955,"close":72.25,"high":72.91,"low":71.72,"open":72.47,"volume":7415100},{"timestamp":1390919400,"date":"2014-01-28","index":9956,"close":72.88,"high":73,"low":72.24,"open":72.26,"volume":5508400},{"timestamp":1391005800,"date":"2014-01-29","index":9957,"close":71.33,"high":72.24,"low":71.12,"open":71.97,"volume":8604800},{"timestamp":1391092200,"date":"2014-01-30","index":9958,"close":73.22,"high":73.63,"low":72,"open":72.09,"volume":7550500},{"timestamp":1391178600,"date":"2014-01-31","index":9959,"close":72.61,"high":73.32,"low":71.8,"open":72.2,"volume":7748500},{"timestamp":1391437800,"date":"2014-02-03","index":9960,"close":69.99,"high":72.73,"low":69.85,"open":72.66,"volume":11964800},{"timestamp":1391524200,"date":"2014-02-04","index":9961,"close":71.05,"high":71.25,"low":69.88,"open":70.94,"volume":11278800}],"post":[{"timestamp":1391610600,"date":"2014-02-05","index":9962,"close":71.76,"high":72.05,"low":70.37,"open":72.05,"volume":11573300},{"timestamp":1391697000,"date":"2014-02-06","index":9963,"close":75.56,"high":76.73,"low":74.78,"open":75.61,"volume":19821900},{"timestamp":1391783400,"date":"2014-02-07","index":9964,"close":75.67,"high":75.7,"low":74.61,"open":75.08,"volume":11480100},{"timestamp":1392042600,"date":"2014-02-10","index":9965,"close":77.06,"high":77.31,"low":75.57,"open":75.67,"volume":8781600},{"timestamp":1392129000,"date":"2014-02-11","index":9966,"close":77.79,"high":77.92,"low":77.11,"open":77.15,"volume":8186200},{"timestamp":1392215400,"date":"2014-02-12","index":9967,"close":77.91,"high":78.01,"low":77.64,"open":77.66,"volume":6329500},{"timestamp":1392301800,"date":"2014-02-13","index":9968,"close":77.9,"high":78.24,"low":77.2,"open":77.52,"volume":5955400},{"timestamp":1392388200,"date":"2014-02-14","index":9969,"close":79.23,"high":79.47,"low":77.77,"open":77.88,"volume":7001100},{"timestamp":1392733800,"date":"2014-02-18","index":9970,"close":79.58,"high":80,"low":79.43,"open":79.5,"volume":6136500},{"timestamp":1392820200,"date":"2014-02-19","index":9971,"close":78.87,"high":79.78,"low":78.8,"open":79.5,"volume":7024000},{"timestamp":1392906600,"date":"2014-02-20","index":9972,"close":79.19,"high":79.65,"low":78.84,"open":79.21,"volume":5748700}]},{"date":"2013-11-07","estimated":0.76,"reported":0.77,"pre":[{"timestamp":1382535000,"date":"2013-10-23","index":9891,"close":68.12,"high":69.2,"low":68.02,"open":68.81,"volume":5864500},{"timestamp":1382621400,"date":"2013-10-24","index":9892,"close":69.05,"high":69.19,"low":68.02,"open":68.18,"volume":6045400},{"timestamp":1382707800,"date":"2013-10-25","index":9893,"close":69.26,"high":69.87,"low":68.97,"open":69.32,"volume":6613300},{"timestamp":1382967000,"date":"2013-10-28","index":9894,"close":69,"high":69.48,"low":68.92,"open":69.35,"volume":4469200},{"timestamp":1383053400,"date":"2013-10-29","index":9895,"close":68.92,"high":69.39,"low":68.78,"open":69.12,"volume":4450200},{"timestamp":1383139800,"date":"2013-10-30","index":9896,"close":68.47,"high":69.3,"low":67.93,"open":69.22,"volume":5816100},{"timestamp":1383226200,"date":"2013-10-31","index":9897,"close":68.59,"high":69.3,"low":68.35,"open":68.47,"volume":5706100},{"timestamp":1383312600,"date":"2013-11-01","index":9898,"close":69.01,"high":69.18,"low":68.5,"open":68.71,"volume":5008600},{"timestamp":1383575400,"date":"2013-11-04","index":9899,"close":68.81,"high":69.55,"low":68.41,"open":69.41,"volume":4790200},{"timestamp":1383661800,"date":"2013-11-05","index":9900,"close":68.85,"high":69.06,"low":68.06,"open":68.77,"volume":5140600},{"timestamp":1383748200,"date":"2013-11-06","index":9901,"close":69,"high":69.62,"low":68.62,"open":69.18,"volume":6503200}],"post":[{"timestamp":1383834600,"date":"2013-11-07","index":9902,"close":67.15,"high":69.34,"low":67.09,"open":69.34,"volume":10496300},{"timestamp":1383921000,"date":"2013-11-08","index":9903,"close":68.58,"high":69.41,"low":66.72,"open":66.87,"volume":16182800},{"timestamp":1384180200,"date":"2013-11-11","index":9904,"close":68.34,"high":68.74,"low":68.19,"open":68.48,"volume":4954000},{"timestamp":1384266600,"date":"2013-11-12","index":9905,"close":67.77,"high":68.45,"low":67.42,"open":68.33,"volume":6586700},{"timestamp":1384353000,"date":"2013-11-13","index":9906,"close":68.97,"high":68.99,"low":67.3,"open":67.43,"volume":5681000},{"timestamp":1384439400,"date":"2013-11-14","index":9907,"close":70.02,"high":70.15,"low":69,"open":69.14,"volume":7246600},{"timestamp":1384525800,"date":"2013-11-15","index":9908,"close":70,"high":70.17,"low":69.55,"open":69.77,"volume":6184400},{"timestamp":1384785000,"date":"2013-11-18","index":9909,"close":69.5,"high":70.09,"low":69.33,"open":70.06,"volume":4904400},{"timestamp":1384871400,"date":"2013-11-19","index":9910,"close":69.12,"high":69.72,"low":69.04,"open":69.49,"volume":4801700},{"timestamp":1384957800,"date":"2013-11-20","index":9911,"close":69.23,"high":69.92,"low":69.08,"open":69.12,"volume":4726800},{"timestamp":1385044200,"date":"2013-11-21","index":9912,"close":69.94,"high":70.01,"low":69.27,"open":69.46,"volume":4498300}]},{"date":"2013-08-06","estimated":1.01,"reported":1.03,"pre":[{"timestamp":1374499800,"date":"2013-07-22","index":9825,"close":64.4,"high":65.33,"low":64.26,"open":65.15,"volume":5973600},{"timestamp":1374586200,"date":"2013-07-23","index":9826,"close":64.45,"high":64.77,"low":64.33,"open":64.6,"volume":4534500},{"timestamp":1374672600,"date":"2013-07-24","index":9827,"close":64.64,"high":65.12,"low":64.53,"open":64.59,"volume":5326800},{"timestamp":1374759000,"date":"2013-07-25","index":9828,"close":64.55,"high":64.74,"low":64.26,"open":64.32,"volume":5407800},{"timestamp":1374845400,"date":"2013-07-26","index":9829,"close":64.98,"high":65.07,"low":64.11,"open":64.47,"volume":4949600},{"timestamp":1375104600,"date":"2013-07-29","index":9830,"close":64.61,"high":65.03,"low":64.47,"open":64.8,"volume":3805800},{"timestamp":1375191000,"date":"2013-07-30","index":9831,"close":64.18,"high":64.87,"low":64.1,"open":64.7,"volume":6210500},{"timestamp":1375277400,"date":"2013-07-31","index":9832,"close":64.65,"high":65.12,"low":64.38,"open":64.43,"volume":7155300},{"timestamp":1375363800,"date":"2013-08-01","index":9833,"close":65.36,"high":65.87,"low":65.13,"open":65.16,"volume":6338100},{"timestamp":1375450200,"date":"2013-08-02","index":9834,"close":66.51,"high":66.59,"low":65.33,"open":65.56,"volume":6098500},{"timestamp":1375709400,"date":"2013-08-05","index":9835,"close":66.02,"high":66.54,"low":65.61,"open":66.5,"volume":7265800}],"post":[{"timestamp":1375795800,"date":"2013-08-06","index":9836,"close":67.05,"high":67.16,"low":65.97,"open":66.09,"volume":11546300},{"timestamp":1375882200,"date":"2013-08-07","index":9837,"close":65.91,"high":66.3,"low":64.12,"open":64.93,"volume":16970500},{"timestamp":1375968600,"date":"2013-08-08","index":9838,"close":65.75,"high":66.46,"low":65.2,"open":66.34,"volume":8826400},{"timestamp":1376055000,"date":"2013-08-09","index":9839,"close":64.73,"high":65.75,"low":64.6,"open":65.47,"volume":7945500},{"timestamp":1376314200,"date":"2013-08-12","index":9840,"close":63.93,"high":64.43,"low":63.67,"open":64.26,"volume":8004900},{"timestamp":1376400600,"date":"2013-08-13","index":9841,"close":63.98,"high":64.26,"low":63.41,"open":64.26,"volume":6025100},{"timestamp":1376487000,"date":"2013-08-14","index":9842,"close":63.96,"high":64.17,"low":63.47,"open":63.95,"volume":6413700},{"timestamp":1376573400,"date":"2013-08-15","index":9843,"close":62.38,"high":63.32,"low":62.2,"open":63.28,"volume":9014100},{"timestamp":1376659800,"date":"2013-08-16","index":9844,"close":62.17,"high":62.5,"low":61.71,"open":61.97,"volume":8238800},{"timestamp":1376919000,"date":"2013-08-19","index":9845,"close":61.83,"high":62.18,"low":61.83,"open":62.15,"volume":5659900},{"timestamp":1377005400,"date":"2013-08-20","index":9846,"close":61.88,"high":62.39,"low":61.79,"open":61.79,"volume":5192100}]},{"date":"2013-05-07","estimated":0.77,"reported":0.79,"pre":[{"timestamp":1366637400,"date":"2013-04-22","index":9762,"close":62.01,"high":62.1,"low":61.15,"open":61.59,"volume":6306900},{"timestamp":1366723800,"date":"2013-04-23","index":9763,"close":62.59,"high":62.62,"low":61.54,"open":62.4,"volume":6260800},{"timestamp":1366810200,"date":"2013-04-24","index":9764,"close":61.94,"high":62.9,"low":61.59,"open":62.71,"volume":7335400},{"timestamp":1366896600,"date":"2013-04-25","index":9765,"close":62,"high":62.17,"low":61.55,"open":62.01,"volume":6680900},{"timestamp":1366983000,"date":"2013-04-26","index":9766,"close":61.87,"high":62.29,"low":61.55,"open":62.06,"volume":7038500},{"timestamp":1367242200,"date":"2013-04-29","index":9767,"close":63,"high":63.25,"low":62.59,"open":62.82,"volume":7203900},{"timestamp":1367328600,"date":"2013-04-30","index":9768,"close":62.84,"high":63.08,"low":62.44,"open":62.93,"volume":8528800},{"timestamp":1367415000,"date":"2013-05-01","index":9769,"close":63.21,"high":63.5,"low":62.8,"open":62.88,"volume":7468900},{"timestamp":1367501400,"date":"2013-05-02","index":9770,"close":63.88,"high":63.93,"low":63.11,"open":63.4,"volume":5249600},{"timestamp":1367587800,"date":"2013-05-03","index":9771,"close":64.8,"high":64.85,"low":63.88,"open":64.18,"volume":9196000},{"timestamp":1367847000,"date":"2013-05-06","index":9772,"close":65.06,"high":65.59,"low":64.51,"open":65.09,"volume":10239600}],"post":[{"timestamp":1367933400,"date":"2013-05-07","index":9773,"close":66.07,"high":66.09,"low":64.77,"open":65.44,"volume":14539100},{"timestamp":1368019800,"date":"2013-05-08","index":9774,"close":65.99,"high":66,"low":64.56,"open":66,"volume":17803200},{"timestamp":1368106200,"date":"2013-05-09","index":9775,"close":66.67,"high":67.11,"low":65.51,"open":65.73,"volume":11325000},{"timestamp":1368192600,"date":"2013-05-10","index":9776,"close":67.2,"high":67.43,"low":66.34,"open":66.69,"volume":8654000},{"timestamp":1368451800,"date":"2013-05-13","index":9777,"close":67.32,"high":67.52,"low":66.92,"open":66.96,"volume":5195000},{"timestamp":1368538200,"date":"2013-05-14","index":9778,"close":67.47,"high":67.49,"low":66.98,"open":67.43,"volume":9675400},{"timestamp":1368624600,"date":"2013-05-15","index":9779,"close":67.67,"high":67.79,"low":67.18,"open":67.42,"volume":7925900},{"timestamp":1368711000,"date":"2013-05-16","index":9780,"close":66.47,"high":67.89,"low":66.2,"open":67.62,"volume":8473100},{"timestamp":1368797400,"date":"2013-05-17","index":9781,"close":66.58,"high":66.58,"low":65.68,"open":66.16,"volume":9160100},{"timestamp":1369056600,"date":"2013-05-20","index":9782,"close":66.12,"high":66.6,"low":66.05,"open":66.58,"volume":5893300},{"timestamp":1369143000,"date":"2013-05-21","index":9783,"close":65.83,"high":66.4,"low":65.71,"open":66.35,"volume":7359100}]},{"date":"2013-02-05","estimated":0.76,"reported":0.79,"pre":[{"timestamp":1358519400,"date":"2013-01-18","index":9699,"close":52.34,"high":52.34,"low":51.81,"open":52.24,"volume":8490900},{"timestamp":1358865000,"date":"2013-01-22","index":9700,"close":52.73,"high":52.8,"low":52.18,"open":52.39,"volume":6635200},{"timestamp":1358951400,"date":"2013-01-23","index":9701,"close":53.95,"high":54.16,"low":52.78,"open":52.86,"volume":13842700},{"timestamp":1359037800,"date":"2013-01-24","index":9702,"close":53.95,"high":54.87,"low":53.92,"open":54.03,"volume":13608000},{"timestamp":1359124200,"date":"2013-01-25","index":9703,"close":54.38,"high":54.56,"low":53.61,"open":53.8,"volume":7939400},{"timestamp":1359383400,"date":"2013-01-28","index":9704,"close":54.36,"high":54.56,"low":54.1,"open":54.28,"volume":7133500},{"timestamp":1359469800,"date":"2013-01-29","index":9705,"close":53.99,"high":54.21,"low":53.53,"open":54.15,"volume":7786400},{"timestamp":1359556200,"date":"2013-01-30","index":9706,"close":53.79,"high":54,"low":53.55,"open":53.85,"volume":9821800},{"timestamp":1359642600,"date":"2013-01-31","index":9707,"close":53.88,"high":54.25,"low":53.65,"open":53.84,"volume":7333900},{"timestamp":1359729000,"date":"2013-02-01","index":9708,"close":54.59,"high":54.87,"low":54.15,"open":54.18,"volume":9552300},{"timestamp":1359988200,"date":"2013-02-04","index":9709,"close":53.9,"high":54.5,"low":53.8,"open":54.16,"volume":7717400}],"post":[{"timestamp":1360074600,"date":"2013-02-05","index":9710,"close":54.29,"high":54.41,"low":54,"open":54.36,"volume":10246400},{"timestamp":1360161000,"date":"2013-02-06","index":9711,"close":54.52,"high":55.5,"low":54.41,"open":55.4,"volume":26833600},{"timestamp":1360247400,"date":"2013-02-07","index":9712,"close":54.36,"high":54.48,"low":53.41,"open":54.07,"volume":11723200},{"timestamp":1360333800,"date":"2013-02-08","index":9713,"close":54.66,"high":54.72,"low":54.31,"open":54.38,"volume":9584300},{"timestamp":1360593000,"date":"2013-02-11","index":9714,"close":54.75,"high":54.98,"low":54.59,"open":54.65,"volume":6358600},{"timestamp":1360679400,"date":"2013-02-12","index":9715,"close":54.95,"high":55.05,"low":54.69,"open":54.77,"volume":8758100},{"timestamp":1360765800,"date":"2013-02-13","index":9716,"close":54.96,"high":55.3,"low":54.67,"open":55.08,"volume":5701400},{"timestamp":1360852200,"date":"2013-02-14","index":9717,"close":54.88,"high":55.17,"low":54.71,"open":54.92,"volume":8564500},{"timestamp":1360938600,"date":"2013-02-15","index":9718,"close":55.61,"high":55.62,"low":54.89,"open":55.05,"volume":17783400},{"timestamp":1361284200,"date":"2013-02-19","index":9719,"close":55.73,"high":55.95,"low":55.57,"open":55.58,"volume":7780500},{"timestamp":1361370600,"date":"2013-02-20","index":9720,"close":54.6,"high":55.82,"low":54.56,"open":55.62,"volume":8460700}]},{"date":"2012-11-08","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":9640,"close":51.79,"high":52.05,"low":51.4,"open":51.81,"volume":6131800},{"timestamp":1350999000,"date":"2012-10-23","index":9641,"close":50.76,"high":51.35,"low":50.75,"open":51.33,"volume":8531000},{"timestamp":1351085400,"date":"2012-10-24","index":9642,"close":50.65,"high":51.08,"low":50.56,"open":50.95,"volume":6069500},{"timestamp":1351171800,"date":"2012-10-25","index":9643,"close":50.26,"high":51.03,"low":49.96,"open":50.93,"volume":6794100},{"timestamp":1351258200,"date":"2012-10-26","index":9644,"close":50.08,"high":50.54,"low":49.52,"open":50.36,"volume":8359800},{"timestamp":1351690200,"date":"2012-10-31","index":9645,"close":49.12,"high":51.24,"low":48.8,"open":51.15,"volume":20702900},{"timestamp":1351776600,"date":"2012-11-01","index":9646,"close":49.78,"high":50.31,"low":49.28,"open":49.28,"volume":10582900},{"timestamp":1351863000,"date":"2012-11-02","index":9647,"close":49.86,"high":50.99,"low":49.77,"open":50.63,"volume":14027500},{"timestamp":1352125800,"date":"2012-11-05","index":9648,"close":50.32,"high":50.86,"low":49.82,"open":50.81,"volume":9575100},{"timestamp":1352212200,"date":"2012-11-06","index":9649,"close":50.47,"high":50.7,"low":50.08,"open":50.57,"volume":7691200},{"timestamp":1352298600,"date":"2012-11-07","index":9650,"close":50.08,"high":50.65,"low":49.59,"open":50.65,"volume":8533200}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":9651,"close":50.04,"high":50.84,"low":49.92,"open":50.09,"volume":11124200},{"timestamp":1352471400,"date":"2012-11-09","index":9652,"close":47.06,"high":47.95,"low":46.53,"open":46.99,"volume":34216900},{"timestamp":1352730600,"date":"2012-11-12","index":9653,"close":47.45,"high":47.63,"low":46.96,"open":47.49,"volume":12344500},{"timestamp":1352817000,"date":"2012-11-13","index":9654,"close":47.96,"high":48.42,"low":47.28,"open":47.28,"volume":12269300},{"timestamp":1352903400,"date":"2012-11-14","index":9655,"close":47.17,"high":48.04,"low":47.05,"open":48.03,"volume":9776400},{"timestamp":1352989800,"date":"2012-11-15","index":9656,"close":47.47,"high":47.64,"low":46.96,"open":47.24,"volume":11416900},{"timestamp":1353076200,"date":"2012-11-16","index":9657,"close":47.42,"high":47.76,"low":47.05,"open":47.59,"volume":9833400},{"timestamp":1353335400,"date":"2012-11-19","index":9658,"close":47.91,"high":48.03,"low":47.45,"open":47.7,"volume":8512400},{"timestamp":1353421800,"date":"2012-11-20","index":9659,"close":48.44,"high":48.5,"low":47.66,"open":47.78,"volume":7465100},{"timestamp":1353508200,"date":"2012-11-21","index":9660,"close":48.68,"high":48.95,"low":48.4,"open":48.5,"volume":6763300},{"timestamp":1353681000,"date":"2012-11-23","index":9661,"close":49.26,"high":49.28,"low":48.8,"open":48.89,"volume":3353600}]},{"date":"2012-08-07","estimated":0.93,"reported":1.01,"pre":[{"timestamp":1343050200,"date":"2012-07-23","index":9576,"close":47.98,"high":48.06,"low":47.42,"open":47.77,"volume":8333100},{"timestamp":1343136600,"date":"2012-07-24","index":9577,"close":48.16,"high":48.33,"low":47.69,"open":48.03,"volume":8955100},{"timestamp":1343223000,"date":"2012-07-25","index":9578,"close":48.3,"high":48.64,"low":48.01,"open":48.33,"volume":7034000},{"timestamp":1343309400,"date":"2012-07-26","index":9579,"close":49.71,"high":49.87,"low":49.06,"open":49.06,"volume":10497100},{"timestamp":1343395800,"date":"2012-07-27","index":9580,"close":49.94,"high":50.54,"low":49.69,"open":49.89,"volume":16174800},{"timestamp":1343655000,"date":"2012-07-30","index":9581,"close":49.8,"high":50.14,"low":49.65,"open":49.95,"volume":8890600},{"timestamp":1343741400,"date":"2012-07-31","index":9582,"close":49.14,"high":49.85,"low":49.09,"open":49.78,"volume":10503000},{"timestamp":1343827800,"date":"2012-08-01","index":9583,"close":48.82,"high":49.53,"low":48.72,"open":49.33,"volume":6780200},{"timestamp":1343914200,"date":"2012-08-02","index":9584,"close":48.98,"high":48.99,"low":48.13,"open":48.6,"volume":9559000},{"timestamp":1344000600,"date":"2012-08-03","index":9585,"close":49.77,"high":49.87,"low":49.36,"open":49.81,"volume":8187800},{"timestamp":1344259800,"date":"2012-08-06","index":9586,"close":49.65,"high":50,"low":49.65,"open":49.97,"volume":6353300}],"post":[{"timestamp":1344346200,"date":"2012-08-07","index":9587,"close":49.81,"high":50.31,"low":49.72,"open":50.01,"volume":13676500},{"timestamp":1344432600,"date":"2012-08-08","index":9588,"close":50.49,"high":50.65,"low":49.05,"open":49.36,"volume":14724900},{"timestamp":1344519000,"date":"2012-08-09","index":9589,"close":49.96,"high":50.47,"low":49.85,"open":50.28,"volume":10430300},{"timestamp":1344605400,"date":"2012-08-10","index":9590,"close":49.65,"high":49.92,"low":49.32,"open":49.9,"volume":7449500},{"timestamp":1344864600,"date":"2012-08-13","index":9591,"close":49.86,"high":49.99,"low":49.46,"open":49.53,"volume":4875000},{"timestamp":1344951000,"date":"2012-08-14","index":9592,"close":49.69,"high":50.15,"low":49.53,"open":49.93,"volume":6365900},{"timestamp":1345037400,"date":"2012-08-15","index":9593,"close":49.89,"high":49.97,"low":49.65,"open":49.65,"volume":4887100},{"timestamp":1345123800,"date":"2012-08-16","index":9594,"close":50.25,"high":50.42,"low":49.8,"open":49.99,"volume":8285700},{"timestamp":1345210200,"date":"2012-08-17","index":9595,"close":50.46,"high":50.55,"low":50.33,"open":50.37,"volume":6354700},{"timestamp":1345469400,"date":"2012-08-20","index":9596,"close":50.45,"high":50.59,"low":50.15,"open":50.32,"volume":6937100},{"timestamp":1345555800,"date":"2012-08-21","index":9597,"close":49.64,"high":50.48,"low":49.51,"open":50.41,"volume":7683200}]},{"date":"2012-05-08","estimated":0.55,"reported":0.58,"pre":[{"timestamp":1335187800,"date":"2012-04-23","index":9513,"close":42.01,"high":42.25,"low":41.73,"open":42.25,"volume":6592100},{"timestamp":1335274200,"date":"2012-04-24","index":9514,"close":42.18,"high":42.43,"low":41.97,"open":42.03,"volume":4954600},{"timestamp":1335360600,"date":"2012-04-25","index":9515,"close":42.7,"high":42.76,"low":42.38,"open":42.4,"volume":4926300},{"timestamp":1335447000,"date":"2012-04-26","index":9516,"close":43.36,"high":43.56,"low":42.69,"open":42.74,"volume":7713000},{"timestamp":1335533400,"date":"2012-04-27","index":9517,"close":43.35,"high":43.65,"low":43.12,"open":43.6,"volume":6354200},{"timestamp":1335792600,"date":"2012-04-30","index":9518,"close":43.11,"high":43.35,"low":42.84,"open":43.32,"volume":6987200},{"timestamp":1335879000,"date":"2012-05-01","index":9519,"close":43.79,"high":44.09,"low":43.15,"open":43.18,"volume":9316200},{"timestamp":1335965400,"date":"2012-05-02","index":9520,"close":43.54,"high":43.81,"low":43.3,"open":43.57,"volume":8038200},{"timestamp":1336051800,"date":"2012-05-03","index":9521,"close":43.81,"high":44.13,"low":43.49,"open":43.54,"volume":9353900},{"timestamp":1336138200,"date":"2012-05-04","index":9522,"close":42.93,"high":43.71,"low":42.84,"open":43.6,"volume":7458800},{"timestamp":1336397400,"date":"2012-05-07","index":9523,"close":43.82,"high":43.95,"low":43.31,"open":43.65,"volume":11780500}],"post":[{"timestamp":1336483800,"date":"2012-05-08","index":9524,"close":44.3,"high":44.49,"low":43.09,"open":43.78,"volume":19680900},{"timestamp":1336570200,"date":"2012-05-09","index":9525,"close":45.02,"high":45.8,"low":44.41,"open":44.46,"volume":21348300},{"timestamp":1336656600,"date":"2012-05-10","index":9526,"close":45.28,"high":45.59,"low":45.05,"open":45.14,"volume":14082900},{"timestamp":1336743000,"date":"2012-05-11","index":9527,"close":45.56,"high":45.8,"low":45,"open":45.13,"volume":9779300},{"timestamp":1337002200,"date":"2012-05-14","index":9528,"close":45.17,"high":45.5,"low":44.98,"open":45.17,"volume":8059400},{"timestamp":1337088600,"date":"2012-05-15","index":9529,"close":45.01,"high":45.8,"low":44.92,"open":45.23,"volume":10168800},{"timestamp":1337175000,"date":"2012-05-16","index":9530,"close":45.08,"high":45.55,"low":45.06,"open":45.15,"volume":8399800},{"timestamp":1337261400,"date":"2012-05-17","index":9531,"close":44.33,"high":45.23,"low":44.3,"open":45.15,"volume":8475100},{"timestamp":1337347800,"date":"2012-05-18","index":9532,"close":43.81,"high":44.49,"low":43.62,"open":44.46,"volume":10598200},{"timestamp":1337607000,"date":"2012-05-21","index":9533,"close":44.39,"high":44.41,"low":43.51,"open":43.81,"volume":8309300},{"timestamp":1337693400,"date":"2012-05-22","index":9534,"close":44.39,"high":44.7,"low":44.13,"open":44.49,"volume":6855400}]},{"date":"2012-02-07","estimated":0.71,"reported":0.8,"pre":[{"timestamp":1327329000,"date":"2012-01-23","index":9450,"close":39.25,"high":39.5,"low":38.96,"open":39.38,"volume":7124600},{"timestamp":1327415400,"date":"2012-01-24","index":9451,"close":39.25,"high":39.27,"low":38.57,"open":39.03,"volume":9407000},{"timestamp":1327501800,"date":"2012-01-25","index":9452,"close":39.56,"high":39.68,"low":38.96,"open":39.12,"volume":10054000},{"timestamp":1327588200,"date":"2012-01-26","index":9453,"close":39.35,"high":39.75,"low":39.06,"open":39.59,"volume":7162600},{"timestamp":1327674600,"date":"2012-01-27","index":9454,"close":39.25,"high":39.5,"low":38.98,"open":39.27,"volume":9588400},{"timestamp":1327933800,"date":"2012-01-30","index":9455,"close":38.99,"high":39.11,"low":38.38,"open":38.74,"volume":8683200},{"timestamp":1328020200,"date":"2012-01-31","index":9456,"close":38.9,"high":39.31,"low":38.66,"open":39.08,"volume":14020100},{"timestamp":1328106600,"date":"2012-02-01","index":9457,"close":39.33,"high":39.67,"low":39.16,"open":39.25,"volume":8901000},{"timestamp":1328193000,"date":"2012-02-02","index":9458,"close":38.91,"high":39.25,"low":38.56,"open":39.22,"volume":9076800},{"timestamp":1328279400,"date":"2012-02-03","index":9459,"close":40,"high":40,"low":39.36,"open":39.43,"volume":11605300},{"timestamp":1328538600,"date":"2012-02-06","index":9460,"close":40.46,"high":40.59,"low":39.96,"open":40,"volume":11536500}],"post":[{"timestamp":1328625000,"date":"2012-02-07","index":9461,"close":40.98,"high":41.15,"low":40.2,"open":40.73,"volume":20107300},{"timestamp":1328711400,"date":"2012-02-08","index":9462,"close":41.27,"high":41.91,"low":40.99,"open":41.37,"volume":21690200},{"timestamp":1328797800,"date":"2012-02-09","index":9463,"close":41.53,"high":41.64,"low":40.55,"open":40.75,"volume":13581000},{"timestamp":1328884200,"date":"2012-02-10","index":9464,"close":41.45,"high":41.45,"low":40.83,"open":40.94,"volume":10116300},{"timestamp":1329143400,"date":"2012-02-13","index":9465,"close":41.79,"high":41.92,"low":41.59,"open":41.62,"volume":9065800},{"timestamp":1329229800,"date":"2012-02-14","index":9466,"close":41.6,"high":41.62,"low":41.26,"open":41.5,"volume":8210300},{"timestamp":1329316200,"date":"2012-02-15","index":9467,"close":41.25,"high":41.75,"low":41.13,"open":41.48,"volume":7891200},{"timestamp":1329402600,"date":"2012-02-16","index":9468,"close":41.54,"high":41.73,"low":41.08,"open":41.23,"volume":7464500},{"timestamp":1329489000,"date":"2012-02-17","index":9469,"close":41.75,"high":41.86,"low":41.55,"open":41.71,"volume":7758700},{"timestamp":1329834600,"date":"2012-02-21","index":9470,"close":41.57,"high":41.9,"low":41.49,"open":41.8,"volume":5675100},{"timestamp":1329921000,"date":"2012-02-22","index":9471,"close":41.27,"high":41.71,"low":41.15,"open":41.55,"volume":6176200}]},{"date":"2011-11-10","estimated":0.54,"reported":0.59,"pre":[{"timestamp":1319635800,"date":"2011-10-26","index":9391,"close":35.05,"high":35.19,"low":34.09,"open":34.88,"volume":10407200},{"timestamp":1319722200,"date":"2011-10-27","index":9392,"close":36.28,"high":36.6,"low":35.63,"open":35.79,"volume":11316800},{"timestamp":1319808600,"date":"2011-10-28","index":9393,"close":36.21,"high":36.34,"low":35.72,"open":36.23,"volume":8477600},{"timestamp":1320067800,"date":"2011-10-31","index":9394,"close":34.88,"high":35.79,"low":34.86,"open":35.72,"volume":10152100},{"timestamp":1320154200,"date":"2011-11-01","index":9395,"close":33.6,"high":34.47,"low":33.31,"open":34.43,"volume":13361700},{"timestamp":1320240600,"date":"2011-11-02","index":9396,"close":34.07,"high":34.38,"low":33.8,"open":34.13,"volume":8538100},{"timestamp":1320327000,"date":"2011-11-03","index":9397,"close":35.03,"high":35.13,"low":33.97,"open":34.57,"volume":9276100},{"timestamp":1320413400,"date":"2011-11-04","index":9398,"close":34.76,"high":35.01,"low":34.33,"open":34.81,"volume":6430900},{"timestamp":1320676200,"date":"2011-11-07","index":9399,"close":35.15,"high":35.17,"low":34.61,"open":34.86,"volume":6942700},{"timestamp":1320762600,"date":"2011-11-08","index":9400,"close":35.29,"high":35.46,"low":34.34,"open":35.44,"volume":10710900},{"timestamp":1320849000,"date":"2011-11-09","index":9401,"close":33.79,"high":34.59,"low":33.66,"open":34.59,"volume":11913800}],"post":[{"timestamp":1320935400,"date":"2011-11-10","index":9402,"close":34.64,"high":34.76,"low":33.65,"open":34.16,"volume":12170600},{"timestamp":1321021800,"date":"2011-11-11","index":9403,"close":36.7,"high":37.42,"low":36.37,"open":36.63,"volume":22388500},{"timestamp":1321281000,"date":"2011-11-14","index":9404,"close":36.12,"high":36.42,"low":35.88,"open":36.33,"volume":9631900},{"timestamp":1321367400,"date":"2011-11-15","index":9405,"close":36.45,"high":37,"low":35.96,"open":35.96,"volume":14226700},{"timestamp":1321453800,"date":"2011-11-16","index":9406,"close":35.53,"high":36.32,"low":35.47,"open":35.96,"volume":10809700},{"timestamp":1321540200,"date":"2011-11-17","index":9407,"close":35.15,"high":35.86,"low":34.8,"open":35.38,"volume":32562000},{"timestamp":1321626600,"date":"2011-11-18","index":9408,"close":35.63,"high":35.78,"low":35.24,"open":35.39,"volume":32200300},{"timestamp":1321885800,"date":"2011-11-21","index":9409,"close":34.33,"high":35.63,"low":34.22,"open":35.48,"volume":39965700},{"timestamp":1321972200,"date":"2011-11-22","index":9410,"close":34.02,"high":34.47,"low":33.41,"open":34.21,"volume":12500700},{"timestamp":1322058600,"date":"2011-11-23","index":9411,"close":33.4,"high":33.78,"low":33.4,"open":33.58,"volume":10764000},{"timestamp":1322231400,"date":"2011-11-25","index":9412,"close":33.51,"high":34.22,"low":33.28,"open":33.5,"volume":4991900}]},{"date":"2011-08-09","estimated":0.73,"reported":0.78,"pre":[{"timestamp":1311600600,"date":"2011-07-25","index":9325,"close":40.56,"high":40.89,"low":40.16,"open":40.25,"volume":6840900},{"timestamp":1311687000,"date":"2011-07-26","index":9326,"close":40.51,"high":40.81,"low":40.37,"open":40.38,"volume":9292900},{"timestamp":1311773400,"date":"2011-07-27","index":9327,"close":39.52,"high":40.37,"low":39.42,"open":40.35,"volume":10736600},{"timestamp":1311859800,"date":"2011-07-28","index":9328,"close":39.4,"high":39.83,"low":39.19,"open":39.46,"volume":11028100},{"timestamp":1311946200,"date":"2011-07-29","index":9329,"close":38.62,"high":39.31,"low":38.5,"open":39.05,"volume":16049700},{"timestamp":1312205400,"date":"2011-08-01","index":9330,"close":38.44,"high":38.75,"low":37.82,"open":38.73,"volume":11497500},{"timestamp":1312291800,"date":"2011-08-02","index":9331,"close":36.97,"high":38.43,"low":36.93,"open":38.06,"volume":13652300},{"timestamp":1312378200,"date":"2011-08-03","index":9332,"close":37.43,"high":37.5,"low":36.47,"open":36.94,"volume":11804500},{"timestamp":1312464600,"date":"2011-08-04","index":9333,"close":35.35,"high":36.89,"low":35.26,"open":36.85,"volume":19369200},{"timestamp":1312551000,"date":"2011-08-05","index":9334,"close":35.18,"high":35.95,"low":34.4,"open":35.79,"volume":22781900},{"timestamp":1312810200,"date":"2011-08-08","index":9335,"close":33.03,"high":34.57,"low":33.03,"open":34.06,"volume":25923500}],"post":[{"timestamp":1312896600,"date":"2011-08-09","index":9336,"close":34.7,"high":34.75,"low":32.31,"open":33.47,"volume":31836700},{"timestamp":1312983000,"date":"2011-08-10","index":9337,"close":31.54,"high":32.27,"low":29.6,"open":31.84,"volume":87048500},{"timestamp":1313069400,"date":"2011-08-11","index":9338,"close":32.12,"high":33.08,"low":31.81,"open":31.83,"volume":36389500},{"timestamp":1313155800,"date":"2011-08-12","index":9339,"close":33.09,"high":33.56,"low":32.44,"open":32.76,"volume":24426900},{"timestamp":1313415000,"date":"2011-08-15","index":9340,"close":33.65,"high":33.8,"low":33.09,"open":33.43,"volume":17839100},{"timestamp":1313501400,"date":"2011-08-16","index":9341,"close":33.42,"high":33.67,"low":32.75,"open":33.12,"volume":18558300},{"timestamp":1313587800,"date":"2011-08-17","index":9342,"close":33.37,"high":33.75,"low":32.84,"open":33.61,"volume":12741000},{"timestamp":1313674200,"date":"2011-08-18","index":9343,"close":32.55,"high":32.69,"low":32.17,"open":32.47,"volume":23724700},{"timestamp":1313760600,"date":"2011-08-19","index":9344,"close":31.85,"high":32.98,"low":31.82,"open":31.95,"volume":19006700},{"timestamp":1314019800,"date":"2011-08-22","index":9345,"close":32.02,"high":32.65,"low":31.94,"open":32.42,"volume":15000100},{"timestamp":1314106200,"date":"2011-08-23","index":9346,"close":32.11,"high":32.11,"low":31.33,"open":32.07,"volume":30417400}]},{"date":"2011-05-10","estimated":0.57,"reported":0.49,"pre":[{"timestamp":1303738200,"date":"2011-04-25","index":9262,"close":41.93,"high":42.35,"low":41.87,"open":42.34,"volume":5157000},{"timestamp":1303824600,"date":"2011-04-26","index":9263,"close":42.33,"high":42.44,"low":41.72,"open":41.98,"volume":7290800},{"timestamp":1303911000,"date":"2011-04-27","index":9264,"close":42.58,"high":42.68,"low":42.18,"open":42.26,"volume":5396900},{"timestamp":1303997400,"date":"2011-04-28","index":9265,"close":43.02,"high":43.15,"low":42.38,"open":42.38,"volume":6529800},{"timestamp":1304083800,"date":"2011-04-29","index":9266,"close":43.1,"high":43.35,"low":42.81,"open":43.04,"volume":5740200},{"timestamp":1304343000,"date":"2011-05-02","index":9267,"close":43.27,"high":43.79,"low":43.21,"open":43.47,"volume":5601100},{"timestamp":1304429400,"date":"2011-05-03","index":9268,"close":43.07,"high":43.57,"low":42.89,"open":43.25,"volume":6206900},{"timestamp":1304515800,"date":"2011-05-04","index":9269,"close":42.62,"high":43.24,"low":42.3,"open":42.94,"volume":7481400},{"timestamp":1304602200,"date":"2011-05-05","index":9270,"close":42.69,"high":43.25,"low":42.44,"open":42.51,"volume":8242300},{"timestamp":1304688600,"date":"2011-05-06","index":9271,"close":43.06,"high":43.5,"low":42.85,"open":43.3,"volume":7791900},{"timestamp":1304947800,"date":"2011-05-09","index":9272,"close":43.1,"high":43.35,"low":42.93,"open":43.32,"volume":6308300}],"post":[{"timestamp":1305034200,"date":"2011-05-10","index":9273,"close":43.91,"high":44.13,"low":43.1,"open":43.24,"volume":12541000},{"timestamp":1305120600,"date":"2011-05-11","index":9274,"close":41.52,"high":42.58,"low":41.11,"open":42.11,"volume":38451900},{"timestamp":1305207000,"date":"2011-05-12","index":9275,"close":41.58,"high":41.76,"low":40.94,"open":41.51,"volume":13080100},{"timestamp":1305293400,"date":"2011-05-13","index":9276,"close":41.52,"high":41.87,"low":41.25,"open":41.61,"volume":8420500},{"timestamp":1305552600,"date":"2011-05-16","index":9277,"close":40.93,"high":41.3,"low":40.89,"open":41.26,"volume":11697800},{"timestamp":1305639000,"date":"2011-05-17","index":9278,"close":41.01,"high":41.14,"low":40.68,"open":40.86,"volume":10024400},{"timestamp":1305725400,"date":"2011-05-18","index":9279,"close":41.42,"high":41.45,"low":40.9,"open":40.94,"volume":9948300},{"timestamp":1305811800,"date":"2011-05-19","index":9280,"close":41.38,"high":41.74,"low":41.14,"open":41.55,"volume":10055800},{"timestamp":1305898200,"date":"2011-05-20","index":9281,"close":41.5,"high":41.84,"low":41.12,"open":41.34,"volume":9213000},{"timestamp":1306157400,"date":"2011-05-23","index":9282,"close":41.16,"high":41.33,"low":40.95,"open":41.15,"volume":7955900},{"timestamp":1306243800,"date":"2011-05-24","index":9283,"close":41.09,"high":41.34,"low":40.87,"open":41.27,"volume":8459300}]},{"date":"2011-02-08","estimated":0.56,"reported":0.68,"pre":[{"timestamp":1295879400,"date":"2011-01-24","index":9199,"close":39.94,"high":39.95,"low":39.54,"open":39.64,"volume":7794300},{"timestamp":1295965800,"date":"2011-01-25","index":9200,"close":39.86,"high":39.92,"low":39.47,"open":39.79,"volume":7920300},{"timestamp":1296052200,"date":"2011-01-26","index":9201,"close":39.44,"high":39.93,"low":39.37,"open":39.84,"volume":9777100},{"timestamp":1296138600,"date":"2011-01-27","index":9202,"close":39.46,"high":39.69,"low":39.25,"open":39.54,"volume":8231000},{"timestamp":1296225000,"date":"2011-01-28","index":9203,"close":38.85,"high":39.79,"low":38.65,"open":39.36,"volume":8399900},{"timestamp":1296484200,"date":"2011-01-31","index":9204,"close":38.87,"high":39.25,"low":38.65,"open":39.04,"volume":8206400},{"timestamp":1296570600,"date":"2011-02-01","index":9205,"close":39.88,"high":39.95,"low":39.04,"open":39.04,"volume":9283000},{"timestamp":1296657000,"date":"2011-02-02","index":9206,"close":40.49,"high":40.71,"low":39.8,"open":39.8,"volume":15357000},{"timestamp":1296743400,"date":"2011-02-03","index":9207,"close":40.5,"high":40.75,"low":40.28,"open":40.4,"volume":9513800},{"timestamp":1296829800,"date":"2011-02-04","index":9208,"close":40.71,"high":40.77,"low":40.41,"open":40.47,"volume":11142200},{"timestamp":1297089000,"date":"2011-02-07","index":9209,"close":40.94,"high":41.2,"low":40.71,"open":40.8,"volume":7283900}],"post":[{"timestamp":1297175400,"date":"2011-02-08","index":9210,"close":41.18,"high":41.24,"low":40.79,"open":40.9,"volume":11850200},{"timestamp":1297261800,"date":"2011-02-09","index":9211,"close":43.36,"high":44.05,"low":42.72,"open":42.76,"volume":35806100},{"timestamp":1297348200,"date":"2011-02-10","index":9212,"close":43.31,"high":43.66,"low":42.73,"open":42.78,"volume":14829000},{"timestamp":1297434600,"date":"2011-02-11","index":9213,"close":43.41,"high":43.51,"low":43,"open":43.04,"volume":14199200},{"timestamp":1297693800,"date":"2011-02-14","index":9214,"close":43.24,"high":43.41,"low":42.98,"open":43.19,"volume":7500600},{"timestamp":1297780200,"date":"2011-02-15","index":9215,"close":43.09,"high":43.57,"low":42.98,"open":43,"volume":12069100},{"timestamp":1297866600,"date":"2011-02-16","index":9216,"close":43.7,"high":43.71,"low":43.05,"open":43.21,"volume":7902800},{"timestamp":1297953000,"date":"2011-02-17","index":9217,"close":43.7,"high":43.9,"low":43.47,"open":43.5,"volume":6396000},{"timestamp":1298039400,"date":"2011-02-18","index":9218,"close":43.56,"high":43.65,"low":43.26,"open":43.65,"volume":15918200},{"timestamp":1298385000,"date":"2011-02-22","index":9219,"close":42.65,"high":43.15,"low":42.4,"open":42.83,"volume":14162700},{"timestamp":1298471400,"date":"2011-02-23","index":9220,"close":42.13,"high":43.29,"low":41.97,"open":42.91,"volume":18834700}]},{"date":"2010-11-11","estimated":0.46,"reported":0.45,"pre":[{"timestamp":1288186200,"date":"2010-10-27","index":9139,"close":35.92,"high":35.96,"low":35.47,"open":35.6,"volume":11752600},{"timestamp":1288272600,"date":"2010-10-28","index":9140,"close":36.51,"high":36.52,"low":35.94,"open":35.95,"volume":14226000},{"timestamp":1288359000,"date":"2010-10-29","index":9141,"close":36.13,"high":36.51,"low":35.83,"open":36.51,"volume":12926000},{"timestamp":1288618200,"date":"2010-11-01","index":9142,"close":36.03,"high":36.49,"low":35.76,"open":36.21,"volume":8454000},{"timestamp":1288704600,"date":"2010-11-02","index":9143,"close":36.11,"high":36.45,"low":36.1,"open":36.37,"volume":16355300},{"timestamp":1288791000,"date":"2010-11-03","index":9144,"close":36.29,"high":36.43,"low":35.95,"open":36.12,"volume":12050100},{"timestamp":1288877400,"date":"2010-11-04","index":9145,"close":37.03,"high":37.16,"low":36.46,"open":36.5,"volume":16674900},{"timestamp":1288963800,"date":"2010-11-05","index":9146,"close":37.2,"high":37.27,"low":36.78,"open":36.78,"volume":9712900},{"timestamp":1289226600,"date":"2010-11-08","index":9147,"close":37.06,"high":37.14,"low":36.89,"open":37.05,"volume":6802600},{"timestamp":1289313000,"date":"2010-11-09","index":9148,"close":36.86,"high":37.23,"low":36.68,"open":37.19,"volume":7600000},{"timestamp":1289399400,"date":"2010-11-10","index":9149,"close":36.99,"high":37,"low":36.51,"open":36.91,"volume":7857200}],"post":[{"timestamp":1289485800,"date":"2010-11-11","index":9150,"close":35.93,"high":37.39,"low":35.15,"open":36.88,"volume":37821800},{"timestamp":1289572200,"date":"2010-11-12","index":9151,"close":37.75,"high":38,"low":36.6,"open":36.76,"volume":39192700},{"timestamp":1289831400,"date":"2010-11-15","index":9152,"close":37.25,"high":37.66,"low":37.14,"open":37.42,"volume":11658400},{"timestamp":1289917800,"date":"2010-11-16","index":9153,"close":36.92,"high":37.29,"low":36.71,"open":36.87,"volume":12409800},{"timestamp":1290004200,"date":"2010-11-17","index":9154,"close":37.22,"high":37.32,"low":36.7,"open":36.8,"volume":10600500},{"timestamp":1290090600,"date":"2010-11-18","index":9155,"close":37.58,"high":37.78,"low":37.2,"open":37.2,"volume":9520400},{"timestamp":1290177000,"date":"2010-11-19","index":9156,"close":37.01,"high":37.33,"low":36.75,"open":37.1,"volume":13691800},{"timestamp":1290436200,"date":"2010-11-22","index":9157,"close":36.95,"high":37.05,"low":36.52,"open":36.88,"volume":6558800},{"timestamp":1290522600,"date":"2010-11-23","index":9158,"close":36.12,"high":36.62,"low":36,"open":36.53,"volume":11925900},{"timestamp":1290609000,"date":"2010-11-24","index":9159,"close":36.87,"high":36.98,"low":36.3,"open":36.36,"volume":9098200},{"timestamp":1290781800,"date":"2010-11-26","index":9160,"close":36.7,"high":36.93,"low":36.43,"open":36.51,"volume":3490900}]},{"date":"2010-08-10","estimated":0.58,"reported":0.67,"pre":[{"timestamp":1280151000,"date":"2010-07-26","index":9073,"close":34.4,"high":34.72,"low":34.09,"open":34.09,"volume":10104400},{"timestamp":1280237400,"date":"2010-07-27","index":9074,"close":34.28,"high":34.66,"low":33.96,"open":34.66,"volume":7103000},{"timestamp":1280323800,"date":"2010-07-28","index":9075,"close":34.04,"high":34.21,"low":33.8,"open":34.19,"volume":6089200},{"timestamp":1280410200,"date":"2010-07-29","index":9076,"close":33.71,"high":34.8,"low":33.42,"open":34.22,"volume":9938400},{"timestamp":1280496600,"date":"2010-07-30","index":9077,"close":33.69,"high":33.88,"low":33.02,"open":33.37,"volume":7805000},{"timestamp":1280755800,"date":"2010-08-02","index":9078,"close":34.48,"high":34.68,"low":34.13,"open":34.14,"volume":9948800},{"timestamp":1280842200,"date":"2010-08-03","index":9079,"close":34.21,"high":34.55,"low":34.02,"open":34.44,"volume":8503300},{"timestamp":1280928600,"date":"2010-08-04","index":9080,"close":34.83,"high":34.96,"low":34.14,"open":34.41,"volume":9840700},{"timestamp":1281015000,"date":"2010-08-05","index":9081,"close":34.98,"high":35.05,"low":34.56,"open":34.68,"volume":8407300},{"timestamp":1281101400,"date":"2010-08-06","index":9082,"close":35,"high":35.09,"low":34.39,"open":34.58,"volume":8061700},{"timestamp":1281360600,"date":"2010-08-09","index":9083,"close":35.16,"high":35.23,"low":34.9,"open":34.96,"volume":7809300}],"post":[{"timestamp":1281447000,"date":"2010-08-10","index":9084,"close":35.29,"high":35.41,"low":34.73,"open":34.89,"volume":12353400},{"timestamp":1281533400,"date":"2010-08-11","index":9085,"close":34.22,"high":34.77,"low":34.13,"open":34.77,"volume":15028900},{"timestamp":1281619800,"date":"2010-08-12","index":9086,"close":33.99,"high":34.3,"low":33.71,"open":33.85,"volume":11809600},{"timestamp":1281706200,"date":"2010-08-13","index":9087,"close":33.68,"high":33.81,"low":33.41,"open":33.79,"volume":11058100},{"timestamp":1281965400,"date":"2010-08-16","index":9088,"close":33.66,"high":33.75,"low":33.11,"open":33.44,"volume":6917800},{"timestamp":1282051800,"date":"2010-08-17","index":9089,"close":33.76,"high":33.99,"low":33.51,"open":33.92,"volume":9875200},{"timestamp":1282138200,"date":"2010-08-18","index":9090,"close":33.91,"high":34.22,"low":33.4,"open":33.81,"volume":8325000},{"timestamp":1282224600,"date":"2010-08-19","index":9091,"close":33.19,"high":33.78,"low":33.06,"open":33.72,"volume":12070700},{"timestamp":1282311000,"date":"2010-08-20","index":9092,"close":33.05,"high":33.2,"low":32.71,"open":33,"volume":8632700},{"timestamp":1282570200,"date":"2010-08-23","index":9093,"close":32.93,"high":33.55,"low":32.8,"open":33.23,"volume":8046500},{"timestamp":1282656600,"date":"2010-08-24","index":9094,"close":32.14,"high":32.7,"low":31.97,"open":32.49,"volume":14229700}]},{"date":"2010-05-11","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1272288600,"date":"2010-04-26","index":9010,"close":37.04,"high":37.14,"low":36.67,"open":36.76,"volume":9983200},{"timestamp":1272375000,"date":"2010-04-27","index":9011,"close":36.32,"high":36.82,"low":36.16,"open":36.78,"volume":10931300},{"timestamp":1272461400,"date":"2010-04-28","index":9012,"close":36.29,"high":36.55,"low":35.96,"open":36.52,"volume":10930900},{"timestamp":1272547800,"date":"2010-04-29","index":9013,"close":37.22,"high":37.39,"low":36.5,"open":36.5,"volume":10576700},{"timestamp":1272634200,"date":"2010-04-30","index":9014,"close":36.84,"high":37.49,"low":36.6,"open":37.19,"volume":11456400},{"timestamp":1272893400,"date":"2010-05-03","index":9015,"close":37.56,"high":37.98,"low":36.84,"open":36.95,"volume":10887500},{"timestamp":1272979800,"date":"2010-05-04","index":9016,"close":36.59,"high":37.3,"low":36.32,"open":37.29,"volume":13195700},{"timestamp":1273066200,"date":"2010-05-05","index":9017,"close":35.34,"high":36.56,"low":35.08,"open":36.43,"volume":17960000},{"timestamp":1273152600,"date":"2010-05-06","index":9018,"close":34.01,"high":35.55,"low":31,"open":35.16,"volume":25181500},{"timestamp":1273239000,"date":"2010-05-07","index":9019,"close":33.41,"high":34.35,"low":32.77,"open":33.86,"volume":22579800},{"timestamp":1273498200,"date":"2010-05-10","index":9020,"close":35.29,"high":35.63,"low":34.56,"open":34.99,"volume":18282600}],"post":[{"timestamp":1273584600,"date":"2010-05-11","index":9021,"close":35.76,"high":36.25,"low":35.14,"open":35.52,"volume":19853200},{"timestamp":1273671000,"date":"2010-05-12","index":9022,"close":35.13,"high":36.21,"low":34.82,"open":34.98,"volume":25533300},{"timestamp":1273757400,"date":"2010-05-13","index":9023,"close":34.75,"high":35.53,"low":34.74,"open":35.18,"volume":15445900},{"timestamp":1273843800,"date":"2010-05-14","index":9024,"close":34.06,"high":34.78,"low":33.83,"open":34.66,"volume":16945200},{"timestamp":1274103000,"date":"2010-05-17","index":9025,"close":34.2,"high":34.34,"low":33.29,"open":34.22,"volume":15136700},{"timestamp":1274189400,"date":"2010-05-18","index":9026,"close":33.73,"high":34.64,"low":33.52,"open":34.36,"volume":17393800},{"timestamp":1274275800,"date":"2010-05-19","index":9027,"close":33.39,"high":33.8,"low":33.09,"open":33.47,"volume":18536600},{"timestamp":1274362200,"date":"2010-05-20","index":9028,"close":31.99,"high":32.96,"low":31.99,"open":32.76,"volume":26615500},{"timestamp":1274448600,"date":"2010-05-21","index":9029,"close":32.87,"high":32.87,"low":31.4,"open":31.4,"volume":20122900},{"timestamp":1274707800,"date":"2010-05-24","index":9030,"close":32.48,"high":32.99,"low":32.11,"open":32.56,"volume":14040200},{"timestamp":1274794200,"date":"2010-05-25","index":9031,"close":32.32,"high":32.37,"low":31.21,"open":31.58,"volume":26555900}]},{"date":"2010-02-09","estimated":0.38,"reported":0.47,"pre":[{"timestamp":1264429800,"date":"2010-01-25","index":8947,"close":29.92,"high":30.23,"low":29.55,"open":30.22,"volume":11155800},{"timestamp":1264516200,"date":"2010-01-26","index":8948,"close":29.66,"high":29.94,"low":29.32,"open":29.8,"volume":11197300},{"timestamp":1264602600,"date":"2010-01-27","index":8949,"close":29.32,"high":29.81,"low":29.01,"open":29.56,"volume":16121200},{"timestamp":1264689000,"date":"2010-01-28","index":8950,"close":29.35,"high":29.48,"low":28.71,"open":29.43,"volume":17126000},{"timestamp":1264775400,"date":"2010-01-29","index":8951,"close":29.55,"high":29.82,"low":29.25,"open":29.37,"volume":14507900},{"timestamp":1265034600,"date":"2010-02-01","index":8952,"close":29.52,"high":29.77,"low":29.34,"open":29.6,"volume":10894200},{"timestamp":1265121000,"date":"2010-02-02","index":8953,"close":29.98,"high":30.01,"low":29.22,"open":29.53,"volume":10100900},{"timestamp":1265207400,"date":"2010-02-03","index":8954,"close":30.75,"high":30.87,"low":29.79,"open":29.92,"volume":15976200},{"timestamp":1265293800,"date":"2010-02-04","index":8955,"close":29.67,"high":30.49,"low":29.66,"open":30.28,"volume":13407100},{"timestamp":1265380200,"date":"2010-02-05","index":8956,"close":29.54,"high":29.84,"low":28.99,"open":29.63,"volume":11956100},{"timestamp":1265639400,"date":"2010-02-08","index":8957,"close":29.48,"high":29.95,"low":29.46,"open":29.76,"volume":10656800}],"post":[{"timestamp":1265725800,"date":"2010-02-09","index":8958,"close":29.84,"high":30.04,"low":29.48,"open":29.89,"volume":14376800},{"timestamp":1265812200,"date":"2010-02-10","index":8959,"close":30.03,"high":30.09,"low":29.03,"open":29.16,"volume":24191900},{"timestamp":1265898600,"date":"2010-02-11","index":8960,"close":30.16,"high":30.43,"low":29.76,"open":29.82,"volume":12389400},{"timestamp":1265985000,"date":"2010-02-12","index":8961,"close":30.07,"high":30.2,"low":29.86,"open":29.86,"volume":12802700},{"timestamp":1266330600,"date":"2010-02-16","index":8962,"close":30.47,"high":30.5,"low":30.17,"open":30.28,"volume":9061600},{"timestamp":1266417000,"date":"2010-02-17","index":8963,"close":30.86,"high":30.93,"low":30.38,"open":30.54,"volume":9768600},{"timestamp":1266503400,"date":"2010-02-18","index":8964,"close":31.02,"high":31.07,"low":30.68,"open":30.86,"volume":8212300},{"timestamp":1266589800,"date":"2010-02-19","index":8965,"close":31.23,"high":31.52,"low":30.85,"open":30.94,"volume":12595600},{"timestamp":1266849000,"date":"2010-02-22","index":8966,"close":31.12,"high":31.47,"low":31.06,"open":31.35,"volume":7868200},{"timestamp":1266935400,"date":"2010-02-23","index":8967,"close":30.92,"high":31.27,"low":30.86,"open":31.03,"volume":10228300},{"timestamp":1267021800,"date":"2010-02-24","index":8968,"close":31.39,"high":31.5,"low":31.01,"open":31.05,"volume":12062100}]},{"date":"2009-11-12","estimated":0.41,"reported":0.46,"pre":[{"timestamp":1256736600,"date":"2009-10-28","index":8888,"close":27.24,"high":28.16,"low":27.23,"open":28.07,"volume":14359600},{"timestamp":1256823000,"date":"2009-10-29","index":8889,"close":28.14,"high":28.16,"low":27.18,"open":27.46,"volume":13171500},{"timestamp":1256909400,"date":"2009-10-30","index":8890,"close":27.37,"high":28.31,"low":27.28,"open":28.14,"volume":12957000},{"timestamp":1257172200,"date":"2009-11-02","index":8891,"close":27.41,"high":27.86,"low":27.01,"open":27.38,"volume":13301400},{"timestamp":1257258600,"date":"2009-11-03","index":8892,"close":27.62,"high":27.73,"low":27.1,"open":27.26,"volume":12044500},{"timestamp":1257345000,"date":"2009-11-04","index":8893,"close":28.03,"high":28.73,"low":27.9,"open":28.12,"volume":12832900},{"timestamp":1257431400,"date":"2009-11-05","index":8894,"close":29,"high":29.1,"low":28.23,"open":28.23,"volume":12129800},{"timestamp":1257517800,"date":"2009-11-06","index":8895,"close":28.56,"high":29,"low":28.34,"open":28.79,"volume":11862600},{"timestamp":1257777000,"date":"2009-11-09","index":8896,"close":29,"high":29.07,"low":28.23,"open":28.67,"volume":12643300},{"timestamp":1257863400,"date":"2009-11-10","index":8897,"close":29.12,"high":29.3,"low":28.95,"open":29.01,"volume":16938200},{"timestamp":1257949800,"date":"2009-11-11","index":8898,"close":29.29,"high":29.47,"low":29.11,"open":29.21,"volume":11551800}],"post":[{"timestamp":1258036200,"date":"2009-11-12","index":8899,"close":29.05,"high":29.46,"low":28.9,"open":29.4,"volume":18282100},{"timestamp":1258122600,"date":"2009-11-13","index":8900,"close":30.44,"high":30.53,"low":29.71,"open":29.75,"volume":29084900},{"timestamp":1258381800,"date":"2009-11-16","index":8901,"close":30.7,"high":30.88,"low":30.03,"open":30.12,"volume":12891200},{"timestamp":1258468200,"date":"2009-11-17","index":8902,"close":30.87,"high":30.93,"low":30.25,"open":30.27,"volume":10173600},{"timestamp":1258554600,"date":"2009-11-18","index":8903,"close":30.67,"high":30.78,"low":30.3,"open":30.68,"volume":7843500},{"timestamp":1258641000,"date":"2009-11-19","index":8904,"close":30.21,"high":30.4,"low":29.92,"open":30.26,"volume":8148500},{"timestamp":1258727400,"date":"2009-11-20","index":8905,"close":30.01,"high":30.25,"low":29.85,"open":30.07,"volume":9205600},{"timestamp":1258986600,"date":"2009-11-23","index":8906,"close":30.48,"high":30.76,"low":30.31,"open":30.31,"volume":8046300},{"timestamp":1259073000,"date":"2009-11-24","index":8907,"close":30.23,"high":30.53,"low":30.1,"open":30.46,"volume":7829700},{"timestamp":1259159400,"date":"2009-11-25","index":8908,"close":30.61,"high":30.75,"low":30,"open":30.24,"volume":10274900},{"timestamp":1259332200,"date":"2009-11-27","index":8909,"close":30.35,"high":30.5,"low":29.8,"open":30.07,"volume":5688000}]},{"date":"2009-07-30","estimated":0.5,"reported":0.52,"pre":[{"timestamp":1247664600,"date":"2009-07-15","index":8814,"close":24.08,"high":24.13,"low":23.37,"open":23.37,"volume":12112800},{"timestamp":1247751000,"date":"2009-07-16","index":8815,"close":24.79,"high":24.99,"low":24.36,"open":24.54,"volume":15463500},{"timestamp":1247837400,"date":"2009-07-17","index":8816,"close":24.51,"high":24.83,"low":24.43,"open":24.81,"volume":10516600},{"timestamp":1248096600,"date":"2009-07-20","index":8817,"close":25.37,"high":25.43,"low":24.77,"open":24.98,"volume":13801500},{"timestamp":1248183000,"date":"2009-07-21","index":8818,"close":25.2,"high":25.54,"low":24.96,"open":25.39,"volume":13081600},{"timestamp":1248269400,"date":"2009-07-22","index":8819,"close":25.38,"high":25.6,"low":24.99,"open":25.09,"volume":8490700},{"timestamp":1248355800,"date":"2009-07-23","index":8820,"close":26.8,"high":26.84,"low":25.31,"open":25.45,"volume":17220100},{"timestamp":1248442200,"date":"2009-07-24","index":8821,"close":26.58,"high":26.82,"low":26.17,"open":26.63,"volume":8818000},{"timestamp":1248701400,"date":"2009-07-27","index":8822,"close":26.45,"high":26.68,"low":26.22,"open":26.55,"volume":9796800},{"timestamp":1248787800,"date":"2009-07-28","index":8823,"close":26.37,"high":26.59,"low":26.09,"open":26.57,"volume":10791500},{"timestamp":1248874200,"date":"2009-07-29","index":8824,"close":25.89,"high":26.64,"low":25.78,"open":26.18,"volume":11834300}],"post":[{"timestamp":1248960600,"date":"2009-07-30","index":8825,"close":26.22,"high":26.7,"low":26.19,"open":26.38,"volume":17084100},{"timestamp":1249047000,"date":"2009-07-31","index":8826,"close":25.12,"high":25.64,"low":25.04,"open":25.39,"volume":25054700},{"timestamp":1249306200,"date":"2009-08-03","index":8827,"close":25.52,"high":25.61,"low":25.36,"open":25.52,"volume":18161500},{"timestamp":1249392600,"date":"2009-08-04","index":8828,"close":25.64,"high":25.66,"low":25.24,"open":25.35,"volume":10073700},{"timestamp":1249479000,"date":"2009-08-05","index":8829,"close":25.27,"high":25.7,"low":24.99,"open":25.64,"volume":12043000},{"timestamp":1249565400,"date":"2009-08-06","index":8830,"close":25.37,"high":25.62,"low":25.07,"open":25.35,"volume":9145200},{"timestamp":1249651800,"date":"2009-08-07","index":8831,"close":26.69,"high":26.83,"low":25.6,"open":25.63,"volume":14579100},{"timestamp":1249911000,"date":"2009-08-10","index":8832,"close":26.44,"high":26.54,"low":26.14,"open":26.42,"volume":8199100},{"timestamp":1249997400,"date":"2009-08-11","index":8833,"close":25.9,"high":26.41,"low":25.77,"open":26.33,"volume":8745200},{"timestamp":1250083800,"date":"2009-08-12","index":8834,"close":26.22,"high":26.47,"low":25.75,"open":25.91,"volume":9024000},{"timestamp":1250170200,"date":"2009-08-13","index":8835,"close":26.26,"high":26.35,"low":25.71,"open":26.28,"volume":10621800}]},{"date":"2009-05-05","estimated":0.4,"reported":0.43,"pre":[{"timestamp":1240234200,"date":"2009-04-20","index":8754,"close":19.41,"high":20.01,"low":19.23,"open":20,"volume":14272900},{"timestamp":1240320600,"date":"2009-04-21","index":8755,"close":19.47,"high":19.51,"low":19.15,"open":19.22,"volume":11611000},{"timestamp":1240407000,"date":"2009-04-22","index":8756,"close":19.4,"high":19.74,"low":19,"open":19.3,"volume":15812000},{"timestamp":1240493400,"date":"2009-04-23","index":8757,"close":19.63,"high":19.73,"low":19.16,"open":19.42,"volume":14190400},{"timestamp":1240579800,"date":"2009-04-24","index":8758,"close":20.26,"high":20.46,"low":19.56,"open":19.84,"volume":16599400},{"timestamp":1240839000,"date":"2009-04-27","index":8759,"close":19.74,"high":20.15,"low":19.6,"open":19.62,"volume":17855500},{"timestamp":1240925400,"date":"2009-04-28","index":8760,"close":19.51,"high":19.79,"low":19.31,"open":19.6,"volume":23172500},{"timestamp":1241011800,"date":"2009-04-29","index":8761,"close":21.01,"high":21.43,"low":19.47,"open":19.68,"volume":28270400},{"timestamp":1241098200,"date":"2009-04-30","index":8762,"close":21.9,"high":22.57,"low":21.15,"open":21.28,"volume":36593300},{"timestamp":1241184600,"date":"2009-05-01","index":8763,"close":21.94,"high":21.98,"low":21.12,"open":21.76,"volume":15718000},{"timestamp":1241443800,"date":"2009-05-04","index":8764,"close":22.86,"high":22.9,"low":21.84,"open":22.01,"volume":17603700}],"post":[{"timestamp":1241530200,"date":"2009-05-05","index":8765,"close":23.15,"high":23.34,"low":22.66,"open":22.69,"volume":16806900},{"timestamp":1241616600,"date":"2009-05-06","index":8766,"close":25.87,"high":26.29,"low":24.66,"open":24.95,"volume":49777100},{"timestamp":1241703000,"date":"2009-05-07","index":8767,"close":25.33,"high":26.17,"low":24.98,"open":25.8,"volume":23981600},{"timestamp":1241789400,"date":"2009-05-08","index":8768,"close":25.46,"high":26,"low":25,"open":25.7,"volume":18172900},{"timestamp":1242048600,"date":"2009-05-11","index":8769,"close":24.71,"high":25.17,"low":24.68,"open":25.11,"volume":14656600},{"timestamp":1242135000,"date":"2009-05-12","index":8770,"close":24.32,"high":24.9,"low":23.9,"open":24.9,"volume":15536900},{"timestamp":1242221400,"date":"2009-05-13","index":8771,"close":23.6,"high":23.99,"low":23.43,"open":23.89,"volume":14055900},{"timestamp":1242307800,"date":"2009-05-14","index":8772,"close":23.48,"high":23.97,"low":23.27,"open":23.65,"volume":11893400},{"timestamp":1242394200,"date":"2009-05-15","index":8773,"close":23.41,"high":24.22,"low":23.27,"open":23.45,"volume":20991800},{"timestamp":1242653400,"date":"2009-05-18","index":8774,"close":24.21,"high":24.26,"low":23.55,"open":23.62,"volume":9355300},{"timestamp":1242739800,"date":"2009-05-19","index":8775,"close":23.82,"high":24.4,"low":23.75,"open":24.25,"volume":11906400}]},{"date":"2009-02-03","estimated":0.51,"reported":0.41,"pre":[{"timestamp":1232116200,"date":"2009-01-16","index":8691,"close":21.46,"high":22.14,"low":20.78,"open":21.67,"volume":16294800},{"timestamp":1232461800,"date":"2009-01-20","index":8692,"close":20.24,"high":21.66,"low":20.15,"open":21.46,"volume":19725000},{"timestamp":1232548200,"date":"2009-01-21","index":8693,"close":21.23,"high":21.31,"low":20.46,"open":20.84,"volume":17181900},{"timestamp":1232634600,"date":"2009-01-22","index":8694,"close":20.97,"high":21.2,"low":20.47,"open":20.79,"volume":16007900},{"timestamp":1232721000,"date":"2009-01-23","index":8695,"close":20.61,"high":20.97,"low":19.98,"open":20.43,"volume":15436900},{"timestamp":1232980200,"date":"2009-01-26","index":8696,"close":20.86,"high":21.42,"low":20.5,"open":21.08,"volume":10840400},{"timestamp":1233066600,"date":"2009-01-27","index":8697,"close":21.25,"high":21.5,"low":20.85,"open":20.91,"volume":12696600},{"timestamp":1233153000,"date":"2009-01-28","index":8698,"close":22.28,"high":22.4,"low":21.6,"open":21.64,"volume":13079500},{"timestamp":1233239400,"date":"2009-01-29","index":8699,"close":21.25,"high":22.02,"low":21.12,"open":21.93,"volume":11295500},{"timestamp":1233325800,"date":"2009-01-30","index":8700,"close":20.68,"high":21.65,"low":20.51,"open":21.31,"volume":15484400},{"timestamp":1233585000,"date":"2009-02-02","index":8701,"close":20.2,"high":20.5,"low":19.84,"open":20.08,"volume":16499500}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":8702,"close":20.62,"high":20.79,"low":19.76,"open":20.78,"volume":27402700},{"timestamp":1233757800,"date":"2009-02-04","index":8703,"close":19,"high":20.09,"low":18.71,"open":19.59,"volume":48826100},{"timestamp":1233844200,"date":"2009-02-05","index":8704,"close":18.71,"high":19.3,"low":18.17,"open":18.87,"volume":34993800},{"timestamp":1233930600,"date":"2009-02-06","index":8705,"close":19.45,"high":19.64,"low":18.65,"open":18.76,"volume":20471300},{"timestamp":1234189800,"date":"2009-02-09","index":8706,"close":19.44,"high":19.82,"low":19.1,"open":19.82,"volume":15404300},{"timestamp":1234276200,"date":"2009-02-10","index":8707,"close":18.76,"high":19.44,"low":18.64,"open":19.28,"volume":22253200},{"timestamp":1234362600,"date":"2009-02-11","index":8708,"close":18.5,"high":18.98,"low":18.26,"open":18.95,"volume":19154300},{"timestamp":1234449000,"date":"2009-02-12","index":8709,"close":18.83,"high":18.88,"low":18.03,"open":18.33,"volume":20367000},{"timestamp":1234535400,"date":"2009-02-13","index":8710,"close":18.52,"high":18.9,"low":18.4,"open":18.72,"volume":11804200},{"timestamp":1234881000,"date":"2009-02-17","index":8711,"close":17.84,"high":18.11,"low":17.72,"open":18.07,"volume":21996100},{"timestamp":1234967400,"date":"2009-02-18","index":8712,"close":17.63,"high":18.01,"low":17.53,"open":17.95,"volume":18669100}]},{"date":"2008-11-06","estimated":0.49,"reported":0.43,"pre":[{"timestamp":1224682200,"date":"2008-10-22","index":8632,"close":23.05,"high":24.68,"low":22.32,"open":24.68,"volume":20567900},{"timestamp":1224768600,"date":"2008-10-23","index":8633,"close":23.4,"high":23.64,"low":21.89,"open":22.94,"volume":17445800},{"timestamp":1224855000,"date":"2008-10-24","index":8634,"close":22.61,"high":23.2,"low":21.5,"open":21.74,"volume":16247600},{"timestamp":1225114200,"date":"2008-10-27","index":8635,"close":21.37,"high":22.55,"low":21.36,"open":22.02,"volume":15081300},{"timestamp":1225200600,"date":"2008-10-28","index":8636,"close":23.91,"high":24.23,"low":21.52,"open":21.99,"volume":21845500},{"timestamp":1225287000,"date":"2008-10-29","index":8637,"close":23.97,"high":25.4,"low":23.5,"open":23.75,"volume":17071300},{"timestamp":1225373400,"date":"2008-10-30","index":8638,"close":25.33,"high":25.55,"low":24.17,"open":24.92,"volume":14182600},{"timestamp":1225459800,"date":"2008-10-31","index":8639,"close":25.91,"high":26.47,"low":24.94,"open":25.02,"volume":17466700},{"timestamp":1225722600,"date":"2008-11-03","index":8640,"close":25.04,"high":25.85,"low":24.19,"open":25.85,"volume":19742300},{"timestamp":1225809000,"date":"2008-11-04","index":8641,"close":26.02,"high":26.24,"low":25.29,"open":25.29,"volume":16761900},{"timestamp":1225895400,"date":"2008-11-05","index":8642,"close":24.23,"high":25.97,"low":24.1,"open":25.91,"volume":15063300}],"post":[{"timestamp":1225981800,"date":"2008-11-06","index":8643,"close":22.81,"high":24.27,"low":22.32,"open":24.13,"volume":23027700},{"timestamp":1226068200,"date":"2008-11-07","index":8644,"close":23.36,"high":24.2,"low":21.41,"open":21.55,"volume":28705700},{"timestamp":1226327400,"date":"2008-11-10","index":8645,"close":22.08,"high":23.9,"low":21.66,"open":23.9,"volume":16363000},{"timestamp":1226413800,"date":"2008-11-11","index":8646,"close":21.78,"high":22.41,"low":20.49,"open":21.77,"volume":23171800},{"timestamp":1226500200,"date":"2008-11-12","index":8647,"close":20.16,"high":21.71,"low":20.03,"open":21.36,"volume":21258600},{"timestamp":1226586600,"date":"2008-11-13","index":8648,"close":21.65,"high":21.75,"low":19.58,"open":20.3,"volume":24066200},{"timestamp":1226673000,"date":"2008-11-14","index":8649,"close":21.08,"high":22.39,"low":20.94,"open":21.14,"volume":16888600},{"timestamp":1226932200,"date":"2008-11-17","index":8650,"close":19.74,"high":20.74,"low":19.58,"open":20.08,"volume":20652300},{"timestamp":1227018600,"date":"2008-11-18","index":8651,"close":20.67,"high":20.98,"low":19.86,"open":19.92,"volume":21954000},{"timestamp":1227105000,"date":"2008-11-19","index":8652,"close":19.94,"high":21.03,"low":19.93,"open":20.56,"volume":22433000},{"timestamp":1227191400,"date":"2008-11-20","index":8653,"close":18.73,"high":20.15,"low":18.6,"open":19.59,"volume":26921200}]},{"date":"2008-07-30","estimated":0.61,"reported":0.62,"pre":[{"timestamp":1216128600,"date":"2008-07-15","index":8562,"close":29.43,"high":29.78,"low":28.55,"open":28.82,"volume":16665800},{"timestamp":1216215000,"date":"2008-07-16","index":8563,"close":30.43,"high":30.6,"low":29.05,"open":29.5,"volume":18261000},{"timestamp":1216301400,"date":"2008-07-17","index":8564,"close":31.2,"high":31.23,"low":30.12,"open":30.5,"volume":17998800},{"timestamp":1216387800,"date":"2008-07-18","index":8565,"close":30.9,"high":31.29,"low":30.66,"open":31.29,"volume":14004500},{"timestamp":1216647000,"date":"2008-07-21","index":8566,"close":30.49,"high":31,"low":30.38,"open":30.96,"volume":9782000},{"timestamp":1216733400,"date":"2008-07-22","index":8567,"close":30.41,"high":30.55,"low":29.97,"open":30.42,"volume":21715300},{"timestamp":1216819800,"date":"2008-07-23","index":8568,"close":31.15,"high":31.19,"low":30.4,"open":30.62,"volume":13220100},{"timestamp":1216906200,"date":"2008-07-24","index":8569,"close":31.02,"high":31.48,"low":30.7,"open":31.14,"volume":11780800},{"timestamp":1216992600,"date":"2008-07-25","index":8570,"close":31.1,"high":31.52,"low":31,"open":31.22,"volume":12842800},{"timestamp":1217251800,"date":"2008-07-28","index":8571,"close":30.5,"high":31.33,"low":30.46,"open":31.33,"volume":13658900},{"timestamp":1217338200,"date":"2008-07-29","index":8572,"close":30.92,"high":31.12,"low":30.41,"open":30.6,"volume":13298000}],"post":[{"timestamp":1217424600,"date":"2008-07-30","index":8573,"close":31.67,"high":31.77,"low":30.89,"open":31.24,"volume":18219700},{"timestamp":1217511000,"date":"2008-07-31","index":8574,"close":30.35,"high":30.87,"low":30.13,"open":30.55,"volume":25577400},{"timestamp":1217597400,"date":"2008-08-01","index":8575,"close":30.08,"high":30.7,"low":29.83,"open":30.5,"volume":15120700},{"timestamp":1217856600,"date":"2008-08-04","index":8576,"close":30.37,"high":30.59,"low":30.05,"open":30.11,"volume":11445500},{"timestamp":1217943000,"date":"2008-08-05","index":8577,"close":31.31,"high":31.4,"low":30.4,"open":30.52,"volume":15540000},{"timestamp":1218029400,"date":"2008-08-06","index":8578,"close":31.42,"high":31.62,"low":30.84,"open":31.13,"volume":12841000},{"timestamp":1218115800,"date":"2008-08-07","index":8579,"close":30.92,"high":31.27,"low":30.92,"open":31.12,"volume":10696400},{"timestamp":1218202200,"date":"2008-08-08","index":8580,"close":32.03,"high":32.12,"low":30.95,"open":31,"volume":14759800},{"timestamp":1218461400,"date":"2008-08-11","index":8581,"close":32.8,"high":33.42,"low":31.84,"open":31.97,"volume":21907300},{"timestamp":1218547800,"date":"2008-08-12","index":8582,"close":32.16,"high":32.92,"low":32.06,"open":32.86,"volume":14848700},{"timestamp":1218634200,"date":"2008-08-13","index":8583,"close":31.74,"high":32.2,"low":31.52,"open":32.12,"volume":11051300}]},{"date":"2008-05-06","estimated":0.51,"reported":0.58,"pre":[{"timestamp":1208784600,"date":"2008-04-21","index":8503,"close":31.46,"high":31.5,"low":31.05,"open":31.1,"volume":8797300},{"timestamp":1208871000,"date":"2008-04-22","index":8504,"close":31.29,"high":31.42,"low":31.17,"open":31.39,"volume":8461400},{"timestamp":1208957400,"date":"2008-04-23","index":8505,"close":31.64,"high":31.68,"low":31.11,"open":31.47,"volume":15000000},{"timestamp":1209043800,"date":"2008-04-24","index":8506,"close":31.94,"high":32.2,"low":31.69,"open":31.85,"volume":12009500},{"timestamp":1209130200,"date":"2008-04-25","index":8507,"close":32.36,"high":32.45,"low":31.95,"open":32.04,"volume":11949900},{"timestamp":1209389400,"date":"2008-04-28","index":8508,"close":32.43,"high":32.61,"low":32.21,"open":32.55,"volume":7648600},{"timestamp":1209475800,"date":"2008-04-29","index":8509,"close":32.76,"high":32.88,"low":32.21,"open":32.32,"volume":10179700},{"timestamp":1209562200,"date":"2008-04-30","index":8510,"close":32.43,"high":33.03,"low":32.33,"open":32.78,"volume":13077000},{"timestamp":1209648600,"date":"2008-05-01","index":8511,"close":33.3,"high":33.42,"low":32.42,"open":32.45,"volume":12246700},{"timestamp":1209735000,"date":"2008-05-02","index":8512,"close":33.49,"high":33.8,"low":33.3,"open":33.5,"volume":8708000},{"timestamp":1209994200,"date":"2008-05-05","index":8513,"close":33.29,"high":33.72,"low":33.12,"open":33.72,"volume":10193300}],"post":[{"timestamp":1210080600,"date":"2008-05-06","index":8514,"close":33.73,"high":33.78,"low":32.79,"open":33.44,"volume":15123000},{"timestamp":1210167000,"date":"2008-05-07","index":8515,"close":34.7,"high":34.95,"low":34.05,"open":34.21,"volume":30876600},{"timestamp":1210253400,"date":"2008-05-08","index":8516,"close":34.56,"high":34.8,"low":34.33,"open":34.76,"volume":18859600},{"timestamp":1210339800,"date":"2008-05-09","index":8517,"close":34.3,"high":34.47,"low":34.03,"open":34.1,"volume":13434900},{"timestamp":1210599000,"date":"2008-05-12","index":8518,"close":34.77,"high":34.8,"low":34.04,"open":34.15,"volume":9176400},{"timestamp":1210685400,"date":"2008-05-13","index":8519,"close":34.33,"high":34.78,"low":34.22,"open":34.58,"volume":11067300},{"timestamp":1210771800,"date":"2008-05-14","index":8520,"close":34.8,"high":34.98,"low":34.33,"open":34.5,"volume":9867400},{"timestamp":1210858200,"date":"2008-05-15","index":8521,"close":34.99,"high":35,"low":34.52,"open":34.65,"volume":11357100},{"timestamp":1210944600,"date":"2008-05-16","index":8522,"close":34.91,"high":35.02,"low":34.47,"open":34.97,"volume":12728900},{"timestamp":1211203800,"date":"2008-05-19","index":8523,"close":34.72,"high":34.94,"low":34.47,"open":34.79,"volume":12365200},{"timestamp":1211290200,"date":"2008-05-20","index":8524,"close":34.09,"high":34.6,"low":33.98,"open":34.5,"volume":12635300}]},{"date":"2008-02-05","estimated":0.52,"reported":0.63,"pre":[{"timestamp":1200666600,"date":"2008-01-18","index":8440,"close":28.51,"high":29.31,"low":28.25,"open":29,"volume":16355300},{"timestamp":1201012200,"date":"2008-01-22","index":8441,"close":28.12,"high":28.48,"low":26.3,"open":27.18,"volume":20538100},{"timestamp":1201098600,"date":"2008-01-23","index":8442,"close":28.52,"high":28.54,"low":27.09,"open":27.1,"volume":22041300},{"timestamp":1201185000,"date":"2008-01-24","index":8443,"close":29.23,"high":29.31,"low":28.35,"open":28.58,"volume":14847200},{"timestamp":1201271400,"date":"2008-01-25","index":8444,"close":28.68,"high":29.86,"low":28.6,"open":29.53,"volume":11966600},{"timestamp":1201530600,"date":"2008-01-28","index":8445,"close":29.37,"high":29.47,"low":28.5,"open":28.75,"volume":10421800},{"timestamp":1201617000,"date":"2008-01-29","index":8446,"close":28.8,"high":29.2,"low":28.12,"open":28.73,"volume":23011500},{"timestamp":1201703400,"date":"2008-01-30","index":8447,"close":29.41,"high":29.98,"low":29.06,"open":29.06,"volume":16609200},{"timestamp":1201789800,"date":"2008-01-31","index":8448,"close":29.84,"high":30.17,"low":28.84,"open":29.04,"volume":15074200},{"timestamp":1201876200,"date":"2008-02-01","index":8449,"close":30.66,"high":30.8,"low":30.18,"open":30.75,"volume":13988600},{"timestamp":1202135400,"date":"2008-02-04","index":8450,"close":30.9,"high":31.05,"low":30.62,"open":31.05,"volume":11835300}],"post":[{"timestamp":1202221800,"date":"2008-02-05","index":8451,"close":30.07,"high":30.99,"low":30.05,"open":30.99,"volume":19217700},{"timestamp":1202308200,"date":"2008-02-06","index":8452,"close":31.5,"high":32.18,"low":31.1,"open":31.9,"volume":31176300},{"timestamp":1202394600,"date":"2008-02-07","index":8453,"close":31.72,"high":31.92,"low":31.11,"open":31.26,"volume":16612800},{"timestamp":1202481000,"date":"2008-02-08","index":8454,"close":32.12,"high":32.3,"low":31.61,"open":31.61,"volume":15161400},{"timestamp":1202740200,"date":"2008-02-11","index":8455,"close":31.93,"high":32.27,"low":31.52,"open":32.27,"volume":9082000},{"timestamp":1202826600,"date":"2008-02-12","index":8456,"close":32.03,"high":32.44,"low":31.77,"open":32.06,"volume":14314100},{"timestamp":1202913000,"date":"2008-02-13","index":8457,"close":32.78,"high":32.96,"low":32.07,"open":32.07,"volume":14445500},{"timestamp":1202999400,"date":"2008-02-14","index":8458,"close":32.32,"high":32.85,"low":32.16,"open":32.72,"volume":11997100},{"timestamp":1203085800,"date":"2008-02-15","index":8459,"close":32.49,"high":32.7,"low":32.03,"open":32.16,"volume":15225700},{"timestamp":1203431400,"date":"2008-02-19","index":8460,"close":32.19,"high":32.78,"low":32.12,"open":32.53,"volume":10609500},{"timestamp":1203517800,"date":"2008-02-20","index":8461,"close":32.58,"high":32.67,"low":31.89,"open":31.97,"volume":10207100}]},{"date":"2007-11-08","estimated":0.41,"reported":0.42,"pre":[{"timestamp":1193232600,"date":"2007-10-24","index":8381,"close":35.06,"high":35.11,"low":34.36,"open":34.55,"volume":7848700},{"timestamp":1193319000,"date":"2007-10-25","index":8382,"close":34.45,"high":35,"low":34.14,"open":34.98,"volume":10633300},{"timestamp":1193405400,"date":"2007-10-26","index":8383,"close":34.38,"high":34.72,"low":33.94,"open":34.62,"volume":11462400},{"timestamp":1193664600,"date":"2007-10-29","index":8384,"close":34.68,"high":34.81,"low":34.2,"open":34.49,"volume":7164000},{"timestamp":1193751000,"date":"2007-10-30","index":8385,"close":34.29,"high":34.57,"low":34.25,"open":34.48,"volume":4885800},{"timestamp":1193837400,"date":"2007-10-31","index":8386,"close":34.63,"high":34.73,"low":34.01,"open":34.01,"volume":7818200},{"timestamp":1193923800,"date":"2007-11-01","index":8387,"close":33.8,"high":34.71,"low":33.32,"open":34.51,"volume":11121700},{"timestamp":1194010200,"date":"2007-11-02","index":8388,"close":33.92,"high":34.26,"low":33.52,"open":34.26,"volume":8945500},{"timestamp":1194273000,"date":"2007-11-05","index":8389,"close":33.88,"high":34.26,"low":33.4,"open":33.4,"volume":7983900},{"timestamp":1194359400,"date":"2007-11-06","index":8390,"close":34.08,"high":34.18,"low":33.62,"open":33.86,"volume":6594500},{"timestamp":1194445800,"date":"2007-11-07","index":8391,"close":33.5,"high":34.03,"low":33.31,"open":33.53,"volume":7564100}],"post":[{"timestamp":1194532200,"date":"2007-11-08","index":8392,"close":33.63,"high":33.83,"low":32.89,"open":33.44,"volume":12136700},{"timestamp":1194618600,"date":"2007-11-09","index":8393,"close":32.74,"high":33.2,"low":32.06,"open":32.81,"volume":14932200},{"timestamp":1194877800,"date":"2007-11-12","index":8394,"close":32.02,"high":32.72,"low":32,"open":32,"volume":13316400},{"timestamp":1194964200,"date":"2007-11-13","index":8395,"close":33.01,"high":33.07,"low":32.06,"open":32.22,"volume":11447600},{"timestamp":1195050600,"date":"2007-11-14","index":8396,"close":31.86,"high":33.14,"low":31.75,"open":33.14,"volume":15313300},{"timestamp":1195137000,"date":"2007-11-15","index":8397,"close":32.4,"high":32.84,"low":31.75,"open":31.8,"volume":10539500},{"timestamp":1195223400,"date":"2007-11-16","index":8398,"close":32.53,"high":32.7,"low":32.01,"open":32.59,"volume":9347700},{"timestamp":1195482600,"date":"2007-11-19","index":8399,"close":31.25,"high":32.3,"low":31.15,"open":32.26,"volume":14612100},{"timestamp":1195569000,"date":"2007-11-20","index":8400,"close":31.55,"high":31.89,"low":31.02,"open":31.47,"volume":9425700},{"timestamp":1195655400,"date":"2007-11-21","index":8401,"close":31.5,"high":31.7,"low":31.12,"open":31.35,"volume":8661400},{"timestamp":1195828200,"date":"2007-11-23","index":8402,"close":31.84,"high":31.9,"low":31.49,"open":31.65,"volume":3548500}]},{"date":"2007-08-01","estimated":0.55,"reported":0.58,"pre":[{"timestamp":1184679000,"date":"2007-07-17","index":8311,"close":34.68,"high":34.87,"low":34.35,"open":34.44,"volume":11371400},{"timestamp":1184765400,"date":"2007-07-18","index":8312,"close":34.6,"high":34.78,"low":34.19,"open":34.56,"volume":10280800},{"timestamp":1184851800,"date":"2007-07-19","index":8313,"close":34.47,"high":34.83,"low":34.4,"open":34.66,"volume":8068900},{"timestamp":1184938200,"date":"2007-07-20","index":8314,"close":34.34,"high":34.56,"low":34.28,"open":34.46,"volume":10748100},{"timestamp":1185197400,"date":"2007-07-23","index":8315,"close":35.03,"high":35.23,"low":34.43,"open":34.45,"volume":11264900},{"timestamp":1185283800,"date":"2007-07-24","index":8316,"close":34.75,"high":35.38,"low":34.67,"open":34.95,"volume":10447200},{"timestamp":1185370200,"date":"2007-07-25","index":8317,"close":34.93,"high":35.19,"low":34.75,"open":34.91,"volume":10207300},{"timestamp":1185456600,"date":"2007-07-26","index":8318,"close":34.08,"high":34.9,"low":33.74,"open":34.76,"volume":15441300},{"timestamp":1185543000,"date":"2007-07-27","index":8319,"close":33.74,"high":34.38,"low":33.74,"open":34.14,"volume":12203200},{"timestamp":1185802200,"date":"2007-07-30","index":8320,"close":34.01,"high":34.15,"low":33.57,"open":33.98,"volume":11459800},{"timestamp":1185888600,"date":"2007-07-31","index":8321,"close":33,"high":34.07,"low":32.99,"open":34.01,"volume":15670600}],"post":[{"timestamp":1185975000,"date":"2007-08-01","index":8322,"close":33.83,"high":33.94,"low":32.75,"open":32.88,"volume":15048300},{"timestamp":1186061400,"date":"2007-08-02","index":8323,"close":34.36,"high":34.53,"low":33.69,"open":33.98,"volume":11475200},{"timestamp":1186147800,"date":"2007-08-03","index":8324,"close":33.9,"high":34.62,"low":33.84,"open":34.14,"volume":12642500},{"timestamp":1186407000,"date":"2007-08-06","index":8325,"close":34.3,"high":34.39,"low":33.83,"open":34,"volume":14263800},{"timestamp":1186493400,"date":"2007-08-07","index":8326,"close":34.55,"high":34.85,"low":33.85,"open":33.95,"volume":14309900},{"timestamp":1186579800,"date":"2007-08-08","index":8327,"close":34.29,"high":34.93,"low":33.85,"open":34.6,"volume":13078200},{"timestamp":1186666200,"date":"2007-08-09","index":8328,"close":33,"high":34.2,"low":33,"open":33.83,"volume":14932200},{"timestamp":1186752600,"date":"2007-08-10","index":8329,"close":33.16,"high":33.42,"low":32.07,"open":32.57,"volume":15404100},{"timestamp":1187011800,"date":"2007-08-13","index":8330,"close":33.24,"high":33.74,"low":33.13,"open":33.34,"volume":8596100},{"timestamp":1187098200,"date":"2007-08-14","index":8331,"close":32.36,"high":33.5,"low":32.13,"open":33.24,"volume":11502700},{"timestamp":1187184600,"date":"2007-08-15","index":8332,"close":31.71,"high":32.64,"low":31.63,"open":32.3,"volume":12764000}]},{"date":"2007-05-08","estimated":0.38,"reported":0.43,"pre":[{"timestamp":1177335000,"date":"2007-04-23","index":8252,"close":34.61,"high":34.82,"low":34.56,"open":34.72,"volume":6981551},{"timestamp":1177421400,"date":"2007-04-24","index":8253,"close":34.44,"high":34.76,"low":34.42,"open":34.63,"volume":6938976},{"timestamp":1177507800,"date":"2007-04-25","index":8254,"close":34.84,"high":34.95,"low":34.39,"open":34.6,"volume":9223923},{"timestamp":1177594200,"date":"2007-04-26","index":8255,"close":34.7,"high":34.99,"low":34.5,"open":34.7,"volume":7538976},{"timestamp":1177680600,"date":"2007-04-27","index":8256,"close":34.51,"high":34.66,"low":34.32,"open":34.53,"volume":6210340},{"timestamp":1177939800,"date":"2007-04-30","index":8257,"close":34.51,"high":34.67,"low":34.23,"open":34.55,"volume":10169589},{"timestamp":1178026200,"date":"2007-05-01","index":8258,"close":34.99,"high":35.02,"low":34.62,"open":34.62,"volume":11095590},{"timestamp":1178112600,"date":"2007-05-02","index":8259,"close":35.22,"high":35.51,"low":34.92,"open":34.97,"volume":12028383},{"timestamp":1178199000,"date":"2007-05-03","index":8260,"close":35.21,"high":35.52,"low":35.14,"open":35.25,"volume":8324886},{"timestamp":1178285400,"date":"2007-05-04","index":8261,"close":35.37,"high":35.67,"low":35.23,"open":35.27,"volume":7428890},{"timestamp":1178544600,"date":"2007-05-07","index":8262,"close":35.57,"high":35.81,"low":35.44,"open":35.49,"volume":8703497}],"post":[{"timestamp":1178631000,"date":"2007-05-08","index":8263,"close":36.06,"high":36.08,"low":35.53,"open":35.68,"volume":15504815},{"timestamp":1178717400,"date":"2007-05-09","index":8264,"close":35.63,"high":35.84,"low":35.22,"open":35.56,"volume":14108870},{"timestamp":1178803800,"date":"2007-05-10","index":8265,"close":35.21,"high":35.5,"low":35.07,"open":35.36,"volume":9787633},{"timestamp":1178890200,"date":"2007-05-11","index":8266,"close":35.58,"high":35.68,"low":35.25,"open":35.26,"volume":7581348},{"timestamp":1179149400,"date":"2007-05-14","index":8267,"close":35.49,"high":35.76,"low":35.4,"open":35.58,"volume":6719108},{"timestamp":1179235800,"date":"2007-05-15","index":8268,"close":35.45,"high":35.85,"low":35.41,"open":35.64,"volume":7869742},{"timestamp":1179322200,"date":"2007-05-16","index":8269,"close":35.52,"high":35.69,"low":35.3,"open":35.64,"volume":8476330},{"timestamp":1179408600,"date":"2007-05-17","index":8270,"close":35.5,"high":35.74,"low":35.31,"open":35.47,"volume":6849569},{"timestamp":1179495000,"date":"2007-05-18","index":8271,"close":35.53,"high":35.7,"low":35.35,"open":35.62,"volume":10987734},{"timestamp":1179754200,"date":"2007-05-21","index":8272,"close":35.95,"high":36.26,"low":35.49,"open":35.51,"volume":12149012},{"timestamp":1179840600,"date":"2007-05-22","index":8273,"close":35.78,"high":36.2,"low":35.61,"open":36.2,"volume":7247238}]},{"date":"2007-02-07","estimated":0.39,"reported":0.49,"pre":[{"timestamp":1169562600,"date":"2007-01-23","index":8190,"close":35.1,"high":35.16,"low":34.53,"open":34.55,"volume":11278865},{"timestamp":1169649000,"date":"2007-01-24","index":8191,"close":34.87,"high":35.27,"low":34.79,"open":35.1,"volume":10761683},{"timestamp":1169735400,"date":"2007-01-25","index":8192,"close":34.47,"high":34.94,"low":34.41,"open":34.87,"volume":9584693},{"timestamp":1169821800,"date":"2007-01-26","index":8193,"close":34.08,"high":34.6,"low":34,"open":34.53,"volume":10533604},{"timestamp":1170081000,"date":"2007-01-29","index":8194,"close":34.21,"high":34.6,"low":33.98,"open":34.03,"volume":11190370},{"timestamp":1170167400,"date":"2007-01-30","index":8195,"close":34.57,"high":34.62,"low":34.15,"open":34.17,"volume":6639736},{"timestamp":1170253800,"date":"2007-01-31","index":8196,"close":34.7,"high":34.78,"low":34.54,"open":34.67,"volume":9058895},{"timestamp":1170340200,"date":"2007-02-01","index":8197,"close":34.54,"high":34.68,"low":34.42,"open":34.62,"volume":8158236},{"timestamp":1170426600,"date":"2007-02-02","index":8198,"close":34.71,"high":34.9,"low":34.53,"open":34.55,"volume":7773239},{"timestamp":1170685800,"date":"2007-02-05","index":8199,"close":34.78,"high":35.01,"low":34.68,"open":34.92,"volume":8992296},{"timestamp":1170772200,"date":"2007-02-06","index":8200,"close":34.71,"high":34.98,"low":34.61,"open":34.93,"volume":7906944}],"post":[{"timestamp":1170858600,"date":"2007-02-07","index":8201,"close":35,"high":35.11,"low":34.72,"open":34.87,"volume":12159250},{"timestamp":1170945000,"date":"2007-02-08","index":8202,"close":34.81,"high":35.6,"low":34.48,"open":35.55,"volume":20736442},{"timestamp":1171031400,"date":"2007-02-09","index":8203,"close":33.9,"high":34.82,"low":33.46,"open":34.72,"volume":19246224},{"timestamp":1171290600,"date":"2007-02-12","index":8204,"close":33.46,"high":34.19,"low":33.31,"open":34.06,"volume":18015509},{"timestamp":1171377000,"date":"2007-02-13","index":8205,"close":34.12,"high":34.15,"low":33.47,"open":33.61,"volume":13023822},{"timestamp":1171463400,"date":"2007-02-14","index":8206,"close":34.28,"high":34.35,"low":34.05,"open":34.11,"volume":11996452},{"timestamp":1171549800,"date":"2007-02-15","index":8207,"close":34.2,"high":34.26,"low":33.71,"open":34.23,"volume":11198682},{"timestamp":1171636200,"date":"2007-02-16","index":8208,"close":34.42,"high":34.44,"low":33.95,"open":34.21,"volume":9634871},{"timestamp":1171981800,"date":"2007-02-20","index":8209,"close":34.58,"high":34.66,"low":34.2,"open":34.35,"volume":8818246},{"timestamp":1172068200,"date":"2007-02-21","index":8210,"close":34.67,"high":34.76,"low":34.28,"open":34.36,"volume":8346782},{"timestamp":1172154600,"date":"2007-02-22","index":8211,"close":34.69,"high":34.76,"low":34.49,"open":34.6,"volume":7762392}]},{"date":"2006-11-09","estimated":0.34,"reported":0.36,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":8131,"close":30.78,"high":31.12,"low":30.58,"open":31.04,"volume":7588951},{"timestamp":1161869400,"date":"2006-10-26","index":8132,"close":31.55,"high":31.55,"low":30.88,"open":30.93,"volume":10390775},{"timestamp":1161955800,"date":"2006-10-27","index":8133,"close":31.3,"high":31.56,"low":31.15,"open":31.41,"volume":6836999},{"timestamp":1162218600,"date":"2006-10-30","index":8134,"close":31.43,"high":31.48,"low":30.98,"open":31.26,"volume":4642575},{"timestamp":1162305000,"date":"2006-10-31","index":8135,"close":31.04,"high":31.45,"low":30.91,"open":31.4,"volume":7538368},{"timestamp":1162391400,"date":"2006-11-01","index":8136,"close":31.3,"high":31.43,"low":31.04,"open":31.12,"volume":8549113},{"timestamp":1162477800,"date":"2006-11-02","index":8137,"close":31.27,"high":31.38,"low":30.97,"open":31.27,"volume":5225849},{"timestamp":1162564200,"date":"2006-11-03","index":8138,"close":31.46,"high":31.54,"low":31.26,"open":31.4,"volume":8646528},{"timestamp":1162823400,"date":"2006-11-06","index":8139,"close":32.02,"high":32.04,"low":31.51,"open":31.57,"volume":11381855},{"timestamp":1162909800,"date":"2006-11-07","index":8140,"close":32.41,"high":32.57,"low":31.98,"open":32.05,"volume":11923771},{"timestamp":1162996200,"date":"2006-11-08","index":8141,"close":32.65,"high":32.79,"low":32.03,"open":32.26,"volume":7121338}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":8142,"close":33.13,"high":33.39,"low":32.55,"open":32.94,"volume":19937253},{"timestamp":1163169000,"date":"2006-11-10","index":8143,"close":31.96,"high":32.41,"low":31.31,"open":32.31,"volume":25368880},{"timestamp":1163428200,"date":"2006-11-13","index":8144,"close":31.82,"high":31.91,"low":31.27,"open":31.86,"volume":11938773},{"timestamp":1163514600,"date":"2006-11-14","index":8145,"close":32.09,"high":32.16,"low":31.48,"open":32.03,"volume":12770502},{"timestamp":1163601000,"date":"2006-11-15","index":8146,"close":32.25,"high":32.33,"low":31.9,"open":31.99,"volume":10721237},{"timestamp":1163687400,"date":"2006-11-16","index":8147,"close":32.61,"high":32.65,"low":32.25,"open":32.5,"volume":8678966},{"timestamp":1163773800,"date":"2006-11-17","index":8148,"close":32.5,"high":32.76,"low":32.45,"open":32.61,"volume":10251191},{"timestamp":1164033000,"date":"2006-11-20","index":8149,"close":32.67,"high":32.67,"low":32.43,"open":32.55,"volume":11202331},{"timestamp":1164119400,"date":"2006-11-21","index":8150,"close":32.78,"high":32.92,"low":32.55,"open":32.6,"volume":5803447},{"timestamp":1164205800,"date":"2006-11-22","index":8151,"close":32.54,"high":32.83,"low":32.33,"open":32.78,"volume":8421591},{"timestamp":1164378600,"date":"2006-11-24","index":8152,"close":32.47,"high":32.61,"low":32.2,"open":32.3,"volume":2679473}]},{"date":"2006-08-09","estimated":0.44,"reported":0.53,"pre":[{"timestamp":1153834200,"date":"2006-07-25","index":8066,"close":29.08,"high":29.22,"low":28.57,"open":28.81,"volume":8081196},{"timestamp":1153920600,"date":"2006-07-26","index":8067,"close":28.94,"high":29.25,"low":28.83,"open":29.05,"volume":8281703},{"timestamp":1154007000,"date":"2006-07-27","index":8068,"close":28.82,"high":29.24,"low":28.78,"open":29.24,"volume":10630005},{"timestamp":1154093400,"date":"2006-07-28","index":8069,"close":29.3,"high":29.39,"low":28.86,"open":28.98,"volume":14853827},{"timestamp":1154352600,"date":"2006-07-31","index":8070,"close":29.29,"high":29.33,"low":29,"open":29.15,"volume":9415915},{"timestamp":1154439000,"date":"2006-08-01","index":8071,"close":28.95,"high":29.35,"low":28.92,"open":29.25,"volume":9992701},{"timestamp":1154525400,"date":"2006-08-02","index":8072,"close":29.4,"high":29.52,"low":28.91,"open":28.93,"volume":8592195},{"timestamp":1154611800,"date":"2006-08-03","index":8073,"close":29.63,"high":29.69,"low":28.99,"open":29.11,"volume":8253523},{"timestamp":1154698200,"date":"2006-08-04","index":8074,"close":29.5,"high":29.71,"low":29.2,"open":29.67,"volume":10043082},{"timestamp":1154957400,"date":"2006-08-07","index":8075,"close":28.99,"high":29.5,"low":28.79,"open":29.5,"volume":10644703},{"timestamp":1155043800,"date":"2006-08-08","index":8076,"close":28.59,"high":29.29,"low":28.38,"open":29.1,"volume":12581450}],"post":[{"timestamp":1155130200,"date":"2006-08-09","index":8077,"close":28.44,"high":29.64,"low":28.4,"open":29.59,"volume":18942828},{"timestamp":1155216600,"date":"2006-08-10","index":8078,"close":29.18,"high":29.33,"low":28.3,"open":28.36,"volume":17259605},{"timestamp":1155303000,"date":"2006-08-11","index":8079,"close":29.03,"high":29.28,"low":28.83,"open":29.22,"volume":6915459},{"timestamp":1155562200,"date":"2006-08-14","index":8080,"close":29.12,"high":29.4,"low":29.04,"open":29.13,"volume":8793817},{"timestamp":1155648600,"date":"2006-08-15","index":8081,"close":29.24,"high":29.36,"low":29.08,"open":29.25,"volume":7611049},{"timestamp":1155735000,"date":"2006-08-16","index":8082,"close":29.31,"high":29.36,"low":29.16,"open":29.31,"volume":9914242},{"timestamp":1155821400,"date":"2006-08-17","index":8083,"close":29.5,"high":29.59,"low":29.16,"open":29.2,"volume":6190775},{"timestamp":1155907800,"date":"2006-08-18","index":8084,"close":29.51,"high":29.57,"low":29.24,"open":29.57,"volume":6821490},{"timestamp":1156167000,"date":"2006-08-21","index":8085,"close":29.57,"high":29.57,"low":29.28,"open":29.5,"volume":6809934},{"timestamp":1156253400,"date":"2006-08-22","index":8086,"close":29.24,"high":29.64,"low":29.11,"open":29.57,"volume":14945869},{"timestamp":1156339800,"date":"2006-08-23","index":8087,"close":28.8,"high":29.4,"low":28.62,"open":29.22,"volume":9195236}]},{"date":"2006-05-09","estimated":0.31,"reported":0.37,"pre":[{"timestamp":1145885400,"date":"2006-04-24","index":8002,"close":26.9,"high":26.97,"low":26.39,"open":26.45,"volume":6906842},{"timestamp":1145971800,"date":"2006-04-25","index":8003,"close":26.64,"high":27.17,"low":26.51,"open":27.06,"volume":8157628},{"timestamp":1146058200,"date":"2006-04-26","index":8004,"close":26.83,"high":27.07,"low":26.62,"open":26.64,"volume":6620476},{"timestamp":1146144600,"date":"2006-04-27","index":8005,"close":27.39,"high":27.47,"low":26.64,"open":26.64,"volume":9712823},{"timestamp":1146231000,"date":"2006-04-28","index":8006,"close":27.58,"high":27.77,"low":27.28,"open":27.34,"volume":11729042},{"timestamp":1146490200,"date":"2006-05-01","index":8007,"close":27.3,"high":27.8,"low":27.26,"open":27.63,"volume":8388444},{"timestamp":1146576600,"date":"2006-05-02","index":8008,"close":27.51,"high":27.65,"low":27.4,"open":27.52,"volume":6899240},{"timestamp":1146663000,"date":"2006-05-03","index":8009,"close":27.73,"high":27.78,"low":27.51,"open":27.57,"volume":8559351},{"timestamp":1146749400,"date":"2006-05-04","index":8010,"close":28.02,"high":28.05,"low":27.78,"open":27.78,"volume":7910492},{"timestamp":1146835800,"date":"2006-05-05","index":8011,"close":28.7,"high":28.76,"low":28.12,"open":28.12,"volume":52736138},{"timestamp":1147095000,"date":"2006-05-08","index":8012,"close":28.38,"high":28.92,"low":28.22,"open":28.9,"volume":27962190}],"post":[{"timestamp":1147181400,"date":"2006-05-09","index":8013,"close":29.18,"high":29.2,"low":28.39,"open":28.46,"volume":18452103},{"timestamp":1147267800,"date":"2006-05-10","index":8014,"close":29.7,"high":29.78,"low":29.18,"open":29.4,"volume":21400405},{"timestamp":1147354200,"date":"2006-05-11","index":8015,"close":29.4,"high":29.54,"low":29.12,"open":29.45,"volume":14666194},{"timestamp":1147440600,"date":"2006-05-12","index":8016,"close":29.5,"high":29.58,"low":29.21,"open":29.4,"volume":12967461},{"timestamp":1147699800,"date":"2006-05-15","index":8017,"close":29.59,"high":29.59,"low":29.32,"open":29.35,"volume":11148099},{"timestamp":1147786200,"date":"2006-05-16","index":8018,"close":29.94,"high":30.04,"low":29.47,"open":29.57,"volume":14396553},{"timestamp":1147872600,"date":"2006-05-17","index":8019,"close":29.36,"high":29.89,"low":29.25,"open":29.87,"volume":15452610},{"timestamp":1147959000,"date":"2006-05-18","index":8020,"close":29.2,"high":29.53,"low":28.79,"open":29.36,"volume":13824126},{"timestamp":1148045400,"date":"2006-05-19","index":8021,"close":29.74,"high":29.99,"low":29.23,"open":29.3,"volume":14111404},{"timestamp":1148304600,"date":"2006-05-22","index":8022,"close":29.59,"high":29.91,"low":29.45,"open":29.69,"volume":12137658},{"timestamp":1148391000,"date":"2006-05-23","index":8023,"close":29.82,"high":30.04,"low":29.55,"open":29.69,"volume":10522352}]},{"date":"2006-02-06","estimated":0.3,"reported":0.35,"pre":[{"timestamp":1137767400,"date":"2006-01-20","index":7938,"close":25.37,"high":26.14,"low":25.25,"open":25.75,"volume":19239838},{"timestamp":1138026600,"date":"2006-01-23","index":7939,"close":25.18,"high":25.45,"low":24.91,"open":25.4,"volume":11466295},{"timestamp":1138113000,"date":"2006-01-24","index":7940,"close":25.64,"high":25.78,"low":25.25,"open":25.25,"volume":22468525},{"timestamp":1138199400,"date":"2006-01-25","index":7941,"close":25.1,"high":25.85,"low":25.01,"open":25.84,"volume":33507755},{"timestamp":1138285800,"date":"2006-01-26","index":7942,"close":24.74,"high":25.23,"low":24.56,"open":25.16,"volume":32957324},{"timestamp":1138372200,"date":"2006-01-27","index":7943,"close":24.74,"high":24.94,"low":24.65,"open":24.82,"volume":11889407},{"timestamp":1138631400,"date":"2006-01-30","index":7944,"close":25.12,"high":25.23,"low":24.84,"open":24.88,"volume":20834364},{"timestamp":1138717800,"date":"2006-01-31","index":7945,"close":24.97,"high":25.17,"low":24.89,"open":25.16,"volume":16210846},{"timestamp":1138804200,"date":"2006-02-01","index":7946,"close":24.93,"high":25,"low":24.81,"open":24.81,"volume":12136746},{"timestamp":1138890600,"date":"2006-02-02","index":7947,"close":24.76,"high":24.83,"low":24.66,"open":24.81,"volume":10782463},{"timestamp":1138977000,"date":"2006-02-03","index":7948,"close":24.67,"high":24.77,"low":24.56,"open":24.64,"volume":12187836}],"post":[{"timestamp":1139236200,"date":"2006-02-06","index":7949,"close":24.62,"high":25.01,"low":24.62,"open":24.86,"volume":12514344},{"timestamp":1139322600,"date":"2006-02-07","index":7950,"close":26.34,"high":26.52,"low":25.16,"open":25.22,"volume":48682615},{"timestamp":1139409000,"date":"2006-02-08","index":7951,"close":26.54,"high":26.67,"low":26.24,"open":26.3,"volume":24842879},{"timestamp":1139495400,"date":"2006-02-09","index":7952,"close":26.36,"high":26.5,"low":26.21,"open":26.5,"volume":14052205},{"timestamp":1139581800,"date":"2006-02-10","index":7953,"close":26.32,"high":26.4,"low":26.11,"open":26.25,"volume":10365535},{"timestamp":1139841000,"date":"2006-02-13","index":7954,"close":26.05,"high":26.4,"low":25.9,"open":26.32,"volume":9759250},{"timestamp":1139927400,"date":"2006-02-14","index":7955,"close":26.39,"high":26.39,"low":26.13,"open":26.2,"volume":12130461},{"timestamp":1140013800,"date":"2006-02-15","index":7956,"close":26.52,"high":26.55,"low":26.26,"open":26.39,"volume":12259605},{"timestamp":1140100200,"date":"2006-02-16","index":7957,"close":26.68,"high":26.73,"low":26.44,"open":26.54,"volume":11117283},{"timestamp":1140186600,"date":"2006-02-17","index":7958,"close":26.55,"high":26.82,"low":26.47,"open":26.68,"volume":8212671},{"timestamp":1140532200,"date":"2006-02-21","index":7959,"close":26.79,"high":26.91,"low":26.15,"open":26.15,"volume":10791384}]},{"date":"2005-11-17","estimated":0.18,"reported":0.23,"pre":[{"timestamp":1130941800,"date":"2005-11-02","index":7885,"close":24.48,"high":24.53,"low":24.23,"open":24.27,"volume":7455449},{"timestamp":1131028200,"date":"2005-11-03","index":7886,"close":24.56,"high":24.66,"low":24.3,"open":24.64,"volume":9572833},{"timestamp":1131114600,"date":"2005-11-04","index":7887,"close":24.48,"high":24.71,"low":24.26,"open":24.66,"volume":6894273},{"timestamp":1131373800,"date":"2005-11-07","index":7888,"close":24.82,"high":24.86,"low":24.53,"open":24.66,"volume":7903903},{"timestamp":1131460200,"date":"2005-11-08","index":7889,"close":24.82,"high":24.92,"low":24.73,"open":24.83,"volume":7530765},{"timestamp":1131546600,"date":"2005-11-09","index":7890,"close":25.08,"high":25.2,"low":24.82,"open":24.82,"volume":8767968},{"timestamp":1131633000,"date":"2005-11-10","index":7891,"close":25.36,"high":25.45,"low":25.05,"open":25.06,"volume":7589356},{"timestamp":1131719400,"date":"2005-11-11","index":7892,"close":25.51,"high":25.65,"low":25.28,"open":25.36,"volume":8285251},{"timestamp":1131978600,"date":"2005-11-14","index":7893,"close":25.66,"high":25.84,"low":25.4,"open":25.45,"volume":10538773},{"timestamp":1132065000,"date":"2005-11-15","index":7894,"close":25.71,"high":25.76,"low":25.35,"open":25.58,"volume":10909072},{"timestamp":1132151400,"date":"2005-11-16","index":7895,"close":25.5,"high":25.81,"low":25.26,"open":25.67,"volume":8954688}],"post":[{"timestamp":1132237800,"date":"2005-11-17","index":7896,"close":25.64,"high":25.75,"low":25.35,"open":25.39,"volume":9867207},{"timestamp":1132324200,"date":"2005-11-18","index":7897,"close":24.86,"high":25.33,"low":24.68,"open":25.16,"volume":20652813},{"timestamp":1132583400,"date":"2005-11-21","index":7898,"close":24.71,"high":24.83,"low":24.43,"open":24.71,"volume":9386619},{"timestamp":1132669800,"date":"2005-11-22","index":7899,"close":24.6,"high":24.66,"low":24.4,"open":24.58,"volume":9305626},{"timestamp":1132756200,"date":"2005-11-23","index":7900,"close":24.62,"high":24.81,"low":24.57,"open":24.79,"volume":7699037},{"timestamp":1132929000,"date":"2005-11-25","index":7901,"close":24.71,"high":24.85,"low":24.62,"open":24.68,"volume":2120324},{"timestamp":1133188200,"date":"2005-11-28","index":7902,"close":24.68,"high":24.86,"low":24.5,"open":24.85,"volume":5972022},{"timestamp":1133274600,"date":"2005-11-29","index":7903,"close":24.74,"high":24.9,"low":24.66,"open":24.72,"volume":7616827},{"timestamp":1133361000,"date":"2005-11-30","index":7904,"close":24.59,"high":24.76,"low":24.47,"open":24.76,"volume":9724785},{"timestamp":1133447400,"date":"2005-12-01","index":7905,"close":24.62,"high":24.77,"low":24.56,"open":24.71,"volume":7982666},{"timestamp":1133533800,"date":"2005-12-02","index":7906,"close":24.54,"high":24.66,"low":24.48,"open":24.55,"volume":5777800}]},{"date":"2005-08-09","estimated":0.38,"reported":0.42,"pre":[{"timestamp":1122298200,"date":"2005-07-25","index":7814,"close":25.29,"high":25.58,"low":25.24,"open":25.48,"volume":3796959},{"timestamp":1122384600,"date":"2005-07-26","index":7815,"close":25.53,"high":25.8,"low":25.31,"open":25.37,"volume":6003041},{"timestamp":1122471000,"date":"2005-07-27","index":7816,"close":25.48,"high":25.84,"low":25.26,"open":25.84,"volume":5697922},{"timestamp":1122557400,"date":"2005-07-28","index":7817,"close":25.6,"high":25.76,"low":25.35,"open":25.35,"volume":4331576},{"timestamp":1122643800,"date":"2005-07-29","index":7818,"close":25.29,"high":25.63,"low":25.28,"open":25.54,"volume":3809529},{"timestamp":1122903000,"date":"2005-08-01","index":7819,"close":25.26,"high":25.44,"low":25.18,"open":25.29,"volume":5378510},{"timestamp":1122989400,"date":"2005-08-02","index":7820,"close":25.21,"high":25.3,"low":25.11,"open":25.23,"volume":4827369},{"timestamp":1123075800,"date":"2005-08-03","index":7821,"close":25.42,"high":25.8,"low":25.18,"open":25.32,"volume":7814597},{"timestamp":1123162200,"date":"2005-08-04","index":7822,"close":25.27,"high":25.48,"low":25.21,"open":25.4,"volume":4038925},{"timestamp":1123248600,"date":"2005-08-05","index":7823,"close":25.14,"high":25.24,"low":24.96,"open":25.16,"volume":3974252},{"timestamp":1123507800,"date":"2005-08-08","index":7824,"close":25.07,"high":25.41,"low":24.95,"open":25.11,"volume":4148910}],"post":[{"timestamp":1123594200,"date":"2005-08-09","index":7825,"close":25.79,"high":25.91,"low":25.29,"open":25.29,"volume":10838824},{"timestamp":1123680600,"date":"2005-08-10","index":7826,"close":25.13,"high":25.6,"low":24.93,"open":25.25,"volume":12615408},{"timestamp":1123767000,"date":"2005-08-11","index":7827,"close":25.53,"high":25.55,"low":25.06,"open":25.06,"volume":8425342},{"timestamp":1123853400,"date":"2005-08-12","index":7828,"close":25.41,"high":25.53,"low":25.18,"open":25.48,"volume":6488596},{"timestamp":1124112600,"date":"2005-08-15","index":7829,"close":25.82,"high":25.91,"low":25.37,"open":25.5,"volume":9071870},{"timestamp":1124199000,"date":"2005-08-16","index":7830,"close":25.91,"high":26,"low":25.73,"open":25.85,"volume":8494171},{"timestamp":1124285400,"date":"2005-08-17","index":7831,"close":25.94,"high":26.11,"low":25.72,"open":25.82,"volume":5834161},{"timestamp":1124371800,"date":"2005-08-18","index":7832,"close":25.73,"high":25.91,"low":25.66,"open":25.82,"volume":6346275},{"timestamp":1124458200,"date":"2005-08-19","index":7833,"close":25.62,"high":25.85,"low":25.57,"open":25.75,"volume":5775773},{"timestamp":1124717400,"date":"2005-08-22","index":7834,"close":25.38,"high":25.62,"low":25.16,"open":25.56,"volume":9462848},{"timestamp":1124803800,"date":"2005-08-23","index":7835,"close":25.45,"high":25.5,"low":25.21,"open":25.28,"volume":7162494}]},{"date":"2005-05-11","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1114522200,"date":"2005-04-26","index":7752,"close":26.44,"high":26.75,"low":26.44,"open":26.74,"volume":5807603},{"timestamp":1114608600,"date":"2005-04-27","index":7753,"close":26.48,"high":26.54,"low":26.15,"open":26.34,"volume":5511100},{"timestamp":1114695000,"date":"2005-04-28","index":7754,"close":25.55,"high":26.33,"low":25.47,"open":26.24,"volume":9948099},{"timestamp":1114781400,"date":"2005-04-29","index":7755,"close":26.04,"high":26.04,"low":25.36,"open":25.7,"volume":8371313},{"timestamp":1115040600,"date":"2005-05-02","index":7756,"close":25.97,"high":26.36,"low":25.76,"open":26.21,"volume":6490218},{"timestamp":1115127000,"date":"2005-05-03","index":7757,"close":25.9,"high":26.09,"low":25.67,"open":25.97,"volume":7073492},{"timestamp":1115213400,"date":"2005-05-04","index":7758,"close":26.43,"high":26.46,"low":25.83,"open":25.9,"volume":5219260},{"timestamp":1115299800,"date":"2005-05-05","index":7759,"close":26.35,"high":26.6,"low":26.27,"open":26.34,"volume":4437608},{"timestamp":1115386200,"date":"2005-05-06","index":7760,"close":26.53,"high":26.78,"low":26.45,"open":26.59,"volume":5810137},{"timestamp":1115645400,"date":"2005-05-09","index":7761,"close":26.69,"high":26.81,"low":26.59,"open":26.59,"volume":5957932},{"timestamp":1115731800,"date":"2005-05-10","index":7762,"close":26.59,"high":26.7,"low":26.32,"open":26.54,"volume":5368880}],"post":[{"timestamp":1115818200,"date":"2005-05-11","index":7763,"close":26.31,"high":27.4,"low":25.9,"open":26.62,"volume":10819260},{"timestamp":1115904600,"date":"2005-05-12","index":7764,"close":26.39,"high":26.72,"low":26.26,"open":26.59,"volume":7838419},{"timestamp":1115991000,"date":"2005-05-13","index":7765,"close":26.64,"high":26.73,"low":26.4,"open":26.55,"volume":7178104},{"timestamp":1116250200,"date":"2005-05-16","index":7766,"close":26.7,"high":26.8,"low":26.57,"open":26.68,"volume":6104815},{"timestamp":1116336600,"date":"2005-05-17","index":7767,"close":26.91,"high":27.03,"low":26.55,"open":26.59,"volume":6307755},{"timestamp":1116423000,"date":"2005-05-18","index":7768,"close":27.13,"high":27.23,"low":26.79,"open":27.07,"volume":7473999},{"timestamp":1116509400,"date":"2005-05-19","index":7769,"close":27.56,"high":27.64,"low":27.28,"open":27.32,"volume":6661227},{"timestamp":1116595800,"date":"2005-05-20","index":7770,"close":27.45,"high":27.62,"low":27.42,"open":27.62,"volume":6157121},{"timestamp":1116855000,"date":"2005-05-23","index":7771,"close":27.18,"high":27.45,"low":27.16,"open":27.4,"volume":8412671},{"timestamp":1116941400,"date":"2005-05-24","index":7772,"close":27.29,"high":27.37,"low":27.05,"open":27.08,"volume":6050380},{"timestamp":1117027800,"date":"2005-05-25","index":7773,"close":27.28,"high":27.38,"low":26.93,"open":27.04,"volume":6817841}]},{"date":"2005-01-31","estimated":0.29,"reported":0.34,"pre":[{"timestamp":1105626600,"date":"2005-01-13","index":7682,"close":27.38,"high":27.5,"low":27.26,"open":27.5,"volume":6743436},{"timestamp":1105713000,"date":"2005-01-14","index":7683,"close":27.92,"high":28.12,"low":27.67,"open":27.7,"volume":12502889},{"timestamp":1106058600,"date":"2005-01-18","index":7684,"close":28.35,"high":28.46,"low":27.87,"open":27.93,"volume":9677344},{"timestamp":1106145000,"date":"2005-01-19","index":7685,"close":28.12,"high":28.55,"low":28.08,"open":28.38,"volume":8632032},{"timestamp":1106231400,"date":"2005-01-20","index":7686,"close":28.13,"high":28.32,"low":27.87,"open":28.02,"volume":5963811},{"timestamp":1106317800,"date":"2005-01-21","index":7687,"close":27.77,"high":28.2,"low":27.77,"open":28.13,"volume":6256868},{"timestamp":1106577000,"date":"2005-01-24","index":7688,"close":27.57,"high":27.89,"low":27.52,"open":27.77,"volume":6121439},{"timestamp":1106663400,"date":"2005-01-25","index":7689,"close":28.41,"high":28.46,"low":27.57,"open":27.8,"volume":10043690},{"timestamp":1106749800,"date":"2005-01-26","index":7690,"close":28.19,"high":28.52,"low":27.93,"open":28.52,"volume":7490623},{"timestamp":1106836200,"date":"2005-01-27","index":7691,"close":27.92,"high":28.17,"low":27.68,"open":28.04,"volume":7241764},{"timestamp":1106922600,"date":"2005-01-28","index":7692,"close":27.85,"high":28,"low":27.58,"open":27.82,"volume":7795540}],"post":[{"timestamp":1107181800,"date":"2005-01-31","index":7693,"close":28.24,"high":28.46,"low":28.07,"open":28.21,"volume":6912722},{"timestamp":1107268200,"date":"2005-02-01","index":7694,"close":28.41,"high":28.58,"low":28.05,"open":28.36,"volume":10887582},{"timestamp":1107354600,"date":"2005-02-02","index":7695,"close":28.44,"high":28.51,"low":28.29,"open":28.5,"volume":7762088},{"timestamp":1107441000,"date":"2005-02-03","index":7696,"close":28.41,"high":28.47,"low":28.13,"open":28.47,"volume":5205981},{"timestamp":1107527400,"date":"2005-02-04","index":7697,"close":28.91,"high":28.96,"low":28.28,"open":28.38,"volume":9378814},{"timestamp":1107786600,"date":"2005-02-07","index":7698,"close":29.48,"high":29.5,"low":28.86,"open":29.02,"volume":9398479},{"timestamp":1107873000,"date":"2005-02-08","index":7699,"close":29.44,"high":29.59,"low":29.22,"open":29.48,"volume":6019159},{"timestamp":1107959400,"date":"2005-02-09","index":7700,"close":28.95,"high":29.43,"low":28.95,"open":29.35,"volume":6622504},{"timestamp":1108045800,"date":"2005-02-10","index":7701,"close":28.95,"high":29.17,"low":28.83,"open":29.13,"volume":5475418},{"timestamp":1108132200,"date":"2005-02-11","index":7702,"close":28.94,"high":29.14,"low":28.59,"open":28.85,"volume":6097516},{"timestamp":1108391400,"date":"2005-02-14","index":7703,"close":28.99,"high":29.04,"low":28.61,"open":28.85,"volume":5146680}]},{"date":"2004-11-18","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1099492200,"date":"2004-11-03","index":7633,"close":25.29,"high":25.58,"low":25.12,"open":25.55,"volume":6032134},{"timestamp":1099578600,"date":"2004-11-04","index":7634,"close":25.96,"high":26.03,"low":25.33,"open":25.38,"volume":6877547},{"timestamp":1099665000,"date":"2004-11-05","index":7635,"close":26.07,"high":26.31,"low":25.8,"open":25.96,"volume":7302788},{"timestamp":1099924200,"date":"2004-11-08","index":7636,"close":25.69,"high":25.94,"low":25.61,"open":25.8,"volume":5572225},{"timestamp":1100010600,"date":"2004-11-09","index":7637,"close":25.92,"high":26.13,"low":25.65,"open":25.65,"volume":5872884},{"timestamp":1100097000,"date":"2004-11-10","index":7638,"close":26.3,"high":26.5,"low":26,"open":26.04,"volume":7939483},{"timestamp":1100183400,"date":"2004-11-11","index":7639,"close":26.23,"high":26.44,"low":25.99,"open":26.44,"volume":6623112},{"timestamp":1100269800,"date":"2004-11-12","index":7640,"close":26.44,"high":26.6,"low":26.11,"open":26.19,"volume":5176381},{"timestamp":1100529000,"date":"2004-11-15","index":7641,"close":26.37,"high":26.61,"low":26.27,"open":26.5,"volume":4972225},{"timestamp":1100615400,"date":"2004-11-16","index":7642,"close":26.17,"high":26.4,"low":26.06,"open":26.19,"volume":5974557},{"timestamp":1100701800,"date":"2004-11-17","index":7643,"close":26.2,"high":26.52,"low":26.11,"open":26.19,"volume":6225038}],"post":[{"timestamp":1100788200,"date":"2004-11-18","index":7644,"close":26.01,"high":26.33,"low":25.96,"open":26.11,"volume":6066194},{"timestamp":1100874600,"date":"2004-11-19","index":7645,"close":26.3,"high":26.71,"low":26.14,"open":26.54,"volume":9298125},{"timestamp":1101133800,"date":"2004-11-22","index":7646,"close":26.82,"high":26.85,"low":26.14,"open":26.32,"volume":6695084},{"timestamp":1101220200,"date":"2004-11-23","index":7647,"close":26.95,"high":27,"low":26.74,"open":26.83,"volume":6170198},{"timestamp":1101306600,"date":"2004-11-24","index":7648,"close":26.97,"high":27.08,"low":26.84,"open":27.03,"volume":3396249},{"timestamp":1101479400,"date":"2004-11-26","index":7649,"close":26.75,"high":26.97,"low":26.54,"open":26.86,"volume":1487481},{"timestamp":1101738600,"date":"2004-11-29","index":7650,"close":26.69,"high":27.07,"low":26.34,"open":26.97,"volume":5664369},{"timestamp":1101825000,"date":"2004-11-30","index":7651,"close":26.52,"high":26.88,"low":26.52,"open":26.62,"volume":4970502},{"timestamp":1101911400,"date":"2004-12-01","index":7652,"close":27.31,"high":27.4,"low":26.6,"open":26.61,"volume":7988140},{"timestamp":1101997800,"date":"2004-12-02","index":7653,"close":27.25,"high":27.61,"low":27.24,"open":27.31,"volume":5921338},{"timestamp":1102084200,"date":"2004-12-03","index":7654,"close":27,"high":27.38,"low":26.91,"open":27.15,"volume":5587126}]},{"date":"2004-08-10","estimated":0.27,"reported":0.31,"pre":[{"timestamp":1090848600,"date":"2004-07-26","index":7562,"close":22.54,"high":22.83,"low":22.38,"open":22.64,"volume":5296503},{"timestamp":1090935000,"date":"2004-07-27","index":7563,"close":22.64,"high":22.78,"low":22.53,"open":22.64,"volume":5879372},{"timestamp":1091021400,"date":"2004-07-28","index":7564,"close":22.53,"high":22.81,"low":22.27,"open":22.59,"volume":5680791},{"timestamp":1091107800,"date":"2004-07-29","index":7565,"close":22.69,"high":22.91,"low":22.59,"open":22.59,"volume":4120426},{"timestamp":1091194200,"date":"2004-07-30","index":7566,"close":22.78,"high":22.84,"low":22.5,"open":22.59,"volume":4828180},{"timestamp":1091453400,"date":"2004-08-02","index":7567,"close":22.79,"high":22.87,"low":22.59,"open":22.79,"volume":5220274},{"timestamp":1091539800,"date":"2004-08-03","index":7568,"close":22.46,"high":22.77,"low":22.38,"open":22.71,"volume":4811961},{"timestamp":1091626200,"date":"2004-08-04","index":7569,"close":22.19,"high":22.51,"low":22.05,"open":22.29,"volume":6764420},{"timestamp":1091712600,"date":"2004-08-05","index":7570,"close":21.98,"high":22.44,"low":21.95,"open":22.34,"volume":6140902},{"timestamp":1091799000,"date":"2004-08-06","index":7571,"close":21.69,"high":21.95,"low":21.56,"open":21.73,"volume":6308059},{"timestamp":1092058200,"date":"2004-08-09","index":7572,"close":21.64,"high":21.87,"low":21.55,"open":21.69,"volume":5256665}],"post":[{"timestamp":1092144600,"date":"2004-08-10","index":7573,"close":22.14,"high":22.29,"low":21.65,"open":21.68,"volume":9327116},{"timestamp":1092231000,"date":"2004-08-11","index":7574,"close":21.49,"high":21.92,"low":21.23,"open":21.92,"volume":12018348},{"timestamp":1092317400,"date":"2004-08-12","index":7575,"close":20.92,"high":21.3,"low":20.72,"open":21.21,"volume":13046731},{"timestamp":1092403800,"date":"2004-08-13","index":7576,"close":20.61,"high":21.11,"low":20.6,"open":20.86,"volume":10860314},{"timestamp":1092663000,"date":"2004-08-16","index":7577,"close":21.26,"high":21.45,"low":20.68,"open":20.72,"volume":11471972},{"timestamp":1092749400,"date":"2004-08-17","index":7578,"close":21.68,"high":21.77,"low":21.26,"open":21.26,"volume":6826863},{"timestamp":1092835800,"date":"2004-08-18","index":7579,"close":21.96,"high":22.03,"low":21.46,"open":21.65,"volume":4774658},{"timestamp":1092922200,"date":"2004-08-19","index":7580,"close":22.1,"high":22.12,"low":21.82,"open":21.9,"volume":4994627},{"timestamp":1093008600,"date":"2004-08-20","index":7581,"close":22.14,"high":22.21,"low":21.93,"open":21.95,"volume":6499442},{"timestamp":1093267800,"date":"2004-08-23","index":7582,"close":21.87,"high":22.32,"low":21.85,"open":22.05,"volume":4154992},{"timestamp":1093354200,"date":"2004-08-24","index":7583,"close":22.01,"high":22.29,"low":21.9,"open":22.1,"volume":5287278}]},{"date":"2004-05-12","estimated":0.21,"reported":0.26,"pre":[{"timestamp":1083072600,"date":"2004-04-27","index":7501,"close":23.85,"high":24.21,"low":23.85,"open":24.17,"volume":9646629},{"timestamp":1083159000,"date":"2004-04-28","index":7502,"close":23.63,"high":23.63,"low":23.28,"open":23.43,"volume":28449062},{"timestamp":1083245400,"date":"2004-04-29","index":7503,"close":23.38,"high":24.07,"low":23.36,"open":23.87,"volume":17104815},{"timestamp":1083331800,"date":"2004-04-30","index":7504,"close":22.72,"high":23.43,"low":22.59,"open":23.38,"volume":16997364},{"timestamp":1083591000,"date":"2004-05-03","index":7505,"close":22.82,"high":22.94,"low":22.64,"open":22.87,"volume":9411252},{"timestamp":1083677400,"date":"2004-05-04","index":7506,"close":22.71,"high":22.95,"low":22.55,"open":22.64,"volume":10831221},{"timestamp":1083763800,"date":"2004-05-05","index":7507,"close":22.69,"high":23.04,"low":22.54,"open":22.69,"volume":10128839},{"timestamp":1083850200,"date":"2004-05-06","index":7508,"close":22.44,"high":22.66,"low":22.17,"open":22.5,"volume":9461632},{"timestamp":1083936600,"date":"2004-05-07","index":7509,"close":22.15,"high":22.61,"low":22.03,"open":22.25,"volume":7841764},{"timestamp":1084195800,"date":"2004-05-10","index":7510,"close":21.8,"high":22.29,"low":21.1,"open":21.81,"volume":12047035},{"timestamp":1084282200,"date":"2004-05-11","index":7511,"close":22.67,"high":22.89,"low":22.29,"open":22.29,"volume":14412570}],"post":[{"timestamp":1084368600,"date":"2004-05-12","index":7512,"close":22.69,"high":22.89,"low":22.34,"open":22.68,"volume":10148201},{"timestamp":1084455000,"date":"2004-05-13","index":7513,"close":22.99,"high":23.26,"low":22.79,"open":23.06,"volume":18058692},{"timestamp":1084541400,"date":"2004-05-14","index":7514,"close":22.93,"high":23.13,"low":22.75,"open":23.03,"volume":7104004},{"timestamp":1084800600,"date":"2004-05-17","index":7515,"close":22.59,"high":22.68,"low":22.38,"open":22.64,"volume":6658692},{"timestamp":1084887000,"date":"2004-05-18","index":7516,"close":22.53,"high":22.99,"low":22.53,"open":22.78,"volume":5236087},{"timestamp":1084973400,"date":"2004-05-19","index":7517,"close":22.69,"high":23.09,"low":22.54,"open":22.77,"volume":8089508},{"timestamp":1085059800,"date":"2004-05-20","index":7518,"close":22.74,"high":22.87,"low":22.55,"open":22.6,"volume":4251495},{"timestamp":1085146200,"date":"2004-05-21","index":7519,"close":22.37,"high":23.04,"low":22.37,"open":22.89,"volume":7053624},{"timestamp":1085405400,"date":"2004-05-24","index":7520,"close":22.89,"high":22.94,"low":22.51,"open":22.59,"volume":5979118},{"timestamp":1085491800,"date":"2004-05-25","index":7521,"close":23.43,"high":23.43,"low":22.72,"open":22.89,"volume":5405170},{"timestamp":1085578200,"date":"2004-05-26","index":7522,"close":23.34,"high":23.53,"low":23.21,"open":23.34,"volume":5470857}]},{"date":"2004-02-11","estimated":0.23,"reported":0.33,"pre":[{"timestamp":1075213800,"date":"2004-01-27","index":7438,"close":23.83,"high":24.15,"low":23.75,"open":24.1,"volume":4783071},{"timestamp":1075300200,"date":"2004-01-28","index":7439,"close":23.35,"high":23.8,"low":23.19,"open":23.75,"volume":7406488},{"timestamp":1075386600,"date":"2004-01-29","index":7440,"close":24.12,"high":24.32,"low":22.67,"open":23.48,"volume":15629194},{"timestamp":1075473000,"date":"2004-01-30","index":7441,"close":23.68,"high":23.85,"low":23.38,"open":23.4,"volume":17266092},{"timestamp":1075732200,"date":"2004-02-02","index":7442,"close":23.48,"high":23.71,"low":23.28,"open":23.48,"volume":9368779},{"timestamp":1075818600,"date":"2004-02-03","index":7443,"close":22.95,"high":23.56,"low":22.79,"open":23.11,"volume":10141510},{"timestamp":1075905000,"date":"2004-02-04","index":7444,"close":22.88,"high":23.4,"low":22.74,"open":22.75,"volume":9086163},{"timestamp":1075991400,"date":"2004-02-05","index":7445,"close":22.89,"high":23.2,"low":22.83,"open":22.99,"volume":7445413},{"timestamp":1076077800,"date":"2004-02-06","index":7446,"close":23.03,"high":23.21,"low":22.59,"open":22.79,"volume":10139280},{"timestamp":1076337000,"date":"2004-02-09","index":7447,"close":23.45,"high":23.66,"low":22.97,"open":23.03,"volume":10452712},{"timestamp":1076423400,"date":"2004-02-10","index":7448,"close":23.75,"high":23.97,"low":23.43,"open":23.53,"volume":7386721}],"post":[{"timestamp":1076509800,"date":"2004-02-11","index":7449,"close":27.23,"high":27.62,"low":26.9,"open":27.54,"volume":116588748},{"timestamp":1076596200,"date":"2004-02-12","index":7450,"close":27.62,"high":28.03,"low":27.24,"open":27.57,"volume":58656462},{"timestamp":1076682600,"date":"2004-02-13","index":7451,"close":26.56,"high":27.38,"low":26.49,"open":27.23,"volume":43279372},{"timestamp":1077028200,"date":"2004-02-17","index":7452,"close":26.54,"high":27.14,"low":26.13,"open":27.03,"volume":28662443},{"timestamp":1077114600,"date":"2004-02-18","index":7453,"close":26.35,"high":26.5,"low":26.2,"open":26.44,"volume":11731272},{"timestamp":1077201000,"date":"2004-02-19","index":7454,"close":26.64,"high":26.68,"low":26.34,"open":26.64,"volume":9971617},{"timestamp":1077287400,"date":"2004-02-20","index":7455,"close":26.19,"high":26.63,"low":26.03,"open":26.63,"volume":13148606},{"timestamp":1077546600,"date":"2004-02-23","index":7456,"close":26.39,"high":26.39,"low":25.67,"open":26.19,"volume":13657273},{"timestamp":1077633000,"date":"2004-02-24","index":7457,"close":25.61,"high":26.07,"low":25.45,"open":26.03,"volume":15822301},{"timestamp":1077719400,"date":"2004-02-25","index":7458,"close":25.94,"high":26.03,"low":25.56,"open":25.65,"volume":12067005},{"timestamp":1077805800,"date":"2004-02-26","index":7459,"close":26.37,"high":26.62,"low":26.07,"open":26.19,"volume":11430512}]},{"date":"2003-11-20","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1068042600,"date":"2003-11-05","index":7383,"close":22.71,"high":22.76,"low":22.29,"open":22.44,"volume":5678054},{"timestamp":1068129000,"date":"2003-11-06","index":7384,"close":23.08,"high":23.12,"low":22.2,"open":22.59,"volume":7442169},{"timestamp":1068215400,"date":"2003-11-07","index":7385,"close":23.08,"high":23.44,"low":22.98,"open":23.13,"volume":7917892},{"timestamp":1068474600,"date":"2003-11-10","index":7386,"close":22.84,"high":23.09,"low":22.79,"open":22.99,"volume":4089103},{"timestamp":1068561000,"date":"2003-11-11","index":7387,"close":22.81,"high":22.91,"low":22.7,"open":22.74,"volume":3679372},{"timestamp":1068647400,"date":"2003-11-12","index":7388,"close":23.02,"high":23.06,"low":22.72,"open":22.81,"volume":6573036},{"timestamp":1068733800,"date":"2003-11-13","index":7389,"close":23.01,"high":23.11,"low":22.92,"open":23.08,"volume":6271566},{"timestamp":1068820200,"date":"2003-11-14","index":7390,"close":22.76,"high":23.06,"low":22.61,"open":22.96,"volume":4850177},{"timestamp":1069079400,"date":"2003-11-17","index":7391,"close":22.72,"high":22.84,"low":22.34,"open":22.5,"volume":7606183},{"timestamp":1069165800,"date":"2003-11-18","index":7392,"close":22.22,"high":22.84,"low":22.19,"open":22.84,"volume":8180537},{"timestamp":1069252200,"date":"2003-11-19","index":7393,"close":22.48,"high":22.57,"low":22.29,"open":22.44,"volume":5800101}],"post":[{"timestamp":1069338600,"date":"2003-11-20","index":7394,"close":22.37,"high":22.77,"low":22.27,"open":22.27,"volume":8093158},{"timestamp":1069425000,"date":"2003-11-21","index":7395,"close":22.28,"high":22.47,"low":22.08,"open":22.43,"volume":10379118},{"timestamp":1069684200,"date":"2003-11-24","index":7396,"close":22.52,"high":22.54,"low":22.25,"open":22.31,"volume":7255651},{"timestamp":1069770600,"date":"2003-11-25","index":7397,"close":22.68,"high":22.93,"low":22.41,"open":22.49,"volume":5698632},{"timestamp":1069857000,"date":"2003-11-26","index":7398,"close":22.77,"high":22.89,"low":22.59,"open":22.89,"volume":4756817},{"timestamp":1070029800,"date":"2003-11-28","index":7399,"close":22.78,"high":22.83,"low":22.7,"open":22.76,"volume":1977192},{"timestamp":1070289000,"date":"2003-12-01","index":7400,"close":22.86,"high":23.02,"low":22.65,"open":22.78,"volume":12497314},{"timestamp":1070375400,"date":"2003-12-02","index":7401,"close":22.28,"high":22.74,"low":22.14,"open":22.54,"volume":14352357},{"timestamp":1070461800,"date":"2003-12-03","index":7402,"close":21.56,"high":22.29,"low":21.5,"open":22.26,"volume":17242271},{"timestamp":1070548200,"date":"2003-12-04","index":7403,"close":21.9,"high":21.9,"low":21.6,"open":21.71,"volume":10830816},{"timestamp":1070634600,"date":"2003-12-05","index":7404,"close":21.38,"high":21.73,"low":21.27,"open":21.7,"volume":9604967}]},{"date":"2003-07-31","estimated":0.16,"reported":0.19,"pre":[{"timestamp":1058362200,"date":"2003-07-16","index":7304,"close":20.77,"high":21.16,"low":20.7,"open":21.15,"volume":6858084},{"timestamp":1058448600,"date":"2003-07-17","index":7305,"close":20.54,"high":20.86,"low":20.43,"open":20.77,"volume":5902585},{"timestamp":1058535000,"date":"2003-07-18","index":7306,"close":20.73,"high":20.77,"low":20.46,"open":20.69,"volume":5585099},{"timestamp":1058794200,"date":"2003-07-21","index":7307,"close":20.13,"high":20.56,"low":19.99,"open":20.52,"volume":6987329},{"timestamp":1058880600,"date":"2003-07-22","index":7308,"close":20.54,"high":20.76,"low":20.08,"open":20.22,"volume":7360061},{"timestamp":1058967000,"date":"2003-07-23","index":7309,"close":20.33,"high":20.64,"low":20.03,"open":20.55,"volume":5912114},{"timestamp":1059053400,"date":"2003-07-24","index":7310,"close":20.57,"high":20.95,"low":20.38,"open":20.57,"volume":7500152},{"timestamp":1059139800,"date":"2003-07-25","index":7311,"close":21,"high":21.04,"low":20.53,"open":20.69,"volume":7739483},{"timestamp":1059399000,"date":"2003-07-28","index":7312,"close":21.61,"high":21.87,"low":21.34,"open":21.41,"volume":13584085},{"timestamp":1059485400,"date":"2003-07-29","index":7313,"close":21.75,"high":21.93,"low":21.53,"open":21.69,"volume":8500558},{"timestamp":1059571800,"date":"2003-07-30","index":7314,"close":21.4,"high":21.81,"low":21.34,"open":21.75,"volume":7952661}],"post":[{"timestamp":1059658200,"date":"2003-07-31","index":7315,"close":21.62,"high":21.81,"low":21.41,"open":21.7,"volume":8677851},{"timestamp":1059744600,"date":"2003-08-01","index":7316,"close":22.22,"high":23.48,"low":22.08,"open":22.08,"volume":15771313},{"timestamp":1060003800,"date":"2003-08-04","index":7317,"close":21.81,"high":22.25,"low":21.54,"open":22.09,"volume":8144247},{"timestamp":1060090200,"date":"2003-08-05","index":7318,"close":21.26,"high":21.8,"low":21.22,"open":21.8,"volume":6802027},{"timestamp":1060176600,"date":"2003-08-06","index":7319,"close":21.12,"high":21.46,"low":21.03,"open":21.26,"volume":7036695},{"timestamp":1060263000,"date":"2003-08-07","index":7320,"close":21.36,"high":21.51,"low":21.06,"open":21.22,"volume":7010542},{"timestamp":1060349400,"date":"2003-08-08","index":7321,"close":21.55,"high":21.56,"low":21.28,"open":21.43,"volume":5926812},{"timestamp":1060608600,"date":"2003-08-11","index":7322,"close":21.75,"high":21.79,"low":21.51,"open":21.55,"volume":6715155},{"timestamp":1060695000,"date":"2003-08-12","index":7323,"close":22.15,"high":22.19,"low":21.7,"open":21.77,"volume":6959858},{"timestamp":1060781400,"date":"2003-08-13","index":7324,"close":22.2,"high":22.24,"low":21.9,"open":22.19,"volume":5716067},{"timestamp":1060867800,"date":"2003-08-14","index":7325,"close":22.26,"high":22.38,"low":21.88,"open":22.2,"volume":6424227}]},{"date":"2003-05-01","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1050413400,"date":"2003-04-15","index":7241,"close":18.06,"high":18.08,"low":17.66,"open":17.81,"volume":8181652},{"timestamp":1050499800,"date":"2003-04-16","index":7242,"close":17.75,"high":18.14,"low":17.68,"open":18.06,"volume":8687785},{"timestamp":1050586200,"date":"2003-04-17","index":7243,"close":18.15,"high":18.16,"low":17.71,"open":17.75,"volume":5776280},{"timestamp":1050931800,"date":"2003-04-21","index":7244,"close":18.2,"high":18.3,"low":17.9,"open":18.15,"volume":6378713},{"timestamp":1051018200,"date":"2003-04-22","index":7245,"close":18.62,"high":18.74,"low":17.92,"open":18,"volume":9817131},{"timestamp":1051104600,"date":"2003-04-23","index":7246,"close":18.98,"high":19.02,"low":18.51,"open":18.57,"volume":9211151},{"timestamp":1051191000,"date":"2003-04-24","index":7247,"close":18.4,"high":18.73,"low":18.2,"open":18.69,"volume":6331678},{"timestamp":1051277400,"date":"2003-04-25","index":7248,"close":17.91,"high":18.48,"low":17.76,"open":18.45,"volume":7079878},{"timestamp":1051536600,"date":"2003-04-28","index":7249,"close":18.2,"high":18.29,"low":17.98,"open":18.02,"volume":7195540},{"timestamp":1051623000,"date":"2003-04-29","index":7250,"close":18.08,"high":18.55,"low":17.94,"open":18.29,"volume":7337456},{"timestamp":1051709400,"date":"2003-04-30","index":7251,"close":18.41,"high":18.45,"low":17.92,"open":18.15,"volume":8598175}],"post":[{"timestamp":1051795800,"date":"2003-05-01","index":7252,"close":18.47,"high":18.6,"low":18.3,"open":18.45,"volume":7917689},{"timestamp":1051882200,"date":"2003-05-02","index":7253,"close":18.63,"high":18.73,"low":17.46,"open":18.47,"volume":11942828},{"timestamp":1052141400,"date":"2003-05-05","index":7254,"close":18.24,"high":18.63,"low":18.17,"open":18.63,"volume":7730360},{"timestamp":1052227800,"date":"2003-05-06","index":7255,"close":18.21,"high":18.44,"low":18.07,"open":18.24,"volume":9109275},{"timestamp":1052314200,"date":"2003-05-07","index":7256,"close":18.11,"high":18.33,"low":17.98,"open":18.21,"volume":6549417},{"timestamp":1052400600,"date":"2003-05-08","index":7257,"close":17.92,"high":18.15,"low":17.81,"open":18.01,"volume":7184187},{"timestamp":1052487000,"date":"2003-05-09","index":7258,"close":18.41,"high":18.45,"low":17.88,"open":18,"volume":7044298},{"timestamp":1052746200,"date":"2003-05-12","index":7259,"close":18.78,"high":18.82,"low":18.09,"open":18.41,"volume":7224633},{"timestamp":1052832600,"date":"2003-05-13","index":7260,"close":18.25,"high":18.55,"low":18.2,"open":18.49,"volume":8581652},{"timestamp":1052919000,"date":"2003-05-14","index":7261,"close":18.05,"high":18.51,"low":17.9,"open":18.51,"volume":9387126},{"timestamp":1053005400,"date":"2003-05-15","index":7262,"close":18.21,"high":18.24,"low":17.99,"open":18.13,"volume":6893969}]},{"date":"2003-01-30","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1042554600,"date":"2003-01-14","index":7178,"close":18.22,"high":18.26,"low":17.87,"open":17.9,"volume":5470147},{"timestamp":1042641000,"date":"2003-01-15","index":7179,"close":17.75,"high":18.2,"low":17.54,"open":18.05,"volume":7518297},{"timestamp":1042727400,"date":"2003-01-16","index":7180,"close":17.81,"high":18.19,"low":17.66,"open":17.95,"volume":6179017},{"timestamp":1042813800,"date":"2003-01-17","index":7181,"close":17.56,"high":18.03,"low":17.47,"open":17.81,"volume":6718905},{"timestamp":1043159400,"date":"2003-01-21","index":7182,"close":16.92,"high":17.85,"low":16.89,"open":17.76,"volume":6457172},{"timestamp":1043245800,"date":"2003-01-22","index":7183,"close":17.09,"high":17.4,"low":16.81,"open":16.92,"volume":6217233},{"timestamp":1043332200,"date":"2003-01-23","index":7184,"close":17.44,"high":17.56,"low":16.93,"open":17.09,"volume":4474709},{"timestamp":1043418600,"date":"2003-01-24","index":7185,"close":16.87,"high":17.36,"low":16.44,"open":17.36,"volume":8227876},{"timestamp":1043677800,"date":"2003-01-27","index":7186,"close":16.52,"high":16.76,"low":16.26,"open":16.67,"volume":8106031},{"timestamp":1043764200,"date":"2003-01-28","index":7187,"close":16.62,"high":16.75,"low":16.36,"open":16.57,"volume":6468626},{"timestamp":1043850600,"date":"2003-01-29","index":7188,"close":16.83,"high":17.1,"low":16.13,"open":16.63,"volume":6990167}],"post":[{"timestamp":1043937000,"date":"2003-01-30","index":7189,"close":16.13,"high":16.83,"low":16.03,"open":16.83,"volume":7051495},{"timestamp":1044023400,"date":"2003-01-31","index":7190,"close":17.26,"high":17.44,"low":16.53,"open":16.57,"volume":12429498},{"timestamp":1044282600,"date":"2003-02-03","index":7191,"close":17.21,"high":17.56,"low":17.08,"open":17.42,"volume":6312620},{"timestamp":1044369000,"date":"2003-02-04","index":7192,"close":16.67,"high":16.96,"low":16.51,"open":16.9,"volume":5598479},{"timestamp":1044455400,"date":"2003-02-05","index":7193,"close":16.67,"high":17.06,"low":16.39,"open":16.82,"volume":5880284},{"timestamp":1044541800,"date":"2003-02-06","index":7194,"close":16.77,"high":16.87,"low":16.38,"open":16.67,"volume":5118905},{"timestamp":1044628200,"date":"2003-02-07","index":7195,"close":16.13,"high":16.75,"low":16.06,"open":16.47,"volume":6867511},{"timestamp":1044887400,"date":"2003-02-10","index":7196,"close":16.24,"high":16.32,"low":15.86,"open":16.11,"volume":6213279},{"timestamp":1044973800,"date":"2003-02-11","index":7197,"close":16.26,"high":16.57,"low":16.06,"open":16.28,"volume":6270046},{"timestamp":1045060200,"date":"2003-02-12","index":7198,"close":16.08,"high":16.26,"low":15.72,"open":16.05,"volume":6505018},{"timestamp":1045146600,"date":"2003-02-13","index":7199,"close":15.91,"high":16.09,"low":15.67,"open":15.93,"volume":7127116}]},{"date":"2002-11-07","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1035379800,"date":"2002-10-23","index":7122,"close":17.56,"high":17.71,"low":16.7,"open":16.77,"volume":12747491},{"timestamp":1035466200,"date":"2002-10-24","index":7123,"close":17.17,"high":17.87,"low":16.9,"open":17.71,"volume":12050887},{"timestamp":1035552600,"date":"2002-10-25","index":7124,"close":17.74,"high":17.79,"low":16.92,"open":17.12,"volume":7019868},{"timestamp":1035815400,"date":"2002-10-28","index":7125,"close":17.15,"high":17.9,"low":16.97,"open":17.76,"volume":8036695},{"timestamp":1035901800,"date":"2002-10-29","index":7126,"close":16.52,"high":17.17,"low":16.3,"open":16.9,"volume":8377395},{"timestamp":1035988200,"date":"2002-10-30","index":7127,"close":16.6,"high":16.85,"low":16.43,"open":16.52,"volume":6102078},{"timestamp":1036074600,"date":"2002-10-31","index":7128,"close":16.47,"high":16.6,"low":16.3,"open":16.51,"volume":7432641},{"timestamp":1036161000,"date":"2002-11-01","index":7129,"close":16.8,"high":16.87,"low":16.31,"open":16.52,"volume":6311607},{"timestamp":1036420200,"date":"2002-11-04","index":7130,"close":17.81,"high":18.34,"low":17.6,"open":17.9,"volume":12663153},{"timestamp":1036506600,"date":"2002-11-05","index":7131,"close":18.38,"high":18.5,"low":17.89,"open":17.95,"volume":8014901},{"timestamp":1036593000,"date":"2002-11-06","index":7132,"close":18.61,"high":18.73,"low":17.85,"open":18.45,"volume":10419868}],"post":[{"timestamp":1036679400,"date":"2002-11-07","index":7133,"close":18.01,"high":18.6,"low":17.71,"open":18.45,"volume":9328434},{"timestamp":1036765800,"date":"2002-11-08","index":7134,"close":17.44,"high":17.75,"low":16.83,"open":16.83,"volume":10702484},{"timestamp":1037025000,"date":"2002-11-11","index":7135,"close":17.14,"high":17.46,"low":16.87,"open":17.36,"volume":4547998},{"timestamp":1037111400,"date":"2002-11-12","index":7136,"close":17.31,"high":17.52,"low":17,"open":17.14,"volume":5589660},{"timestamp":1037197800,"date":"2002-11-13","index":7137,"close":17.66,"high":17.76,"low":16.83,"open":17.3,"volume":6782159},{"timestamp":1037284200,"date":"2002-11-14","index":7138,"close":17.88,"high":18.04,"low":17.7,"open":17.93,"volume":5738875},{"timestamp":1037370600,"date":"2002-11-15","index":7139,"close":18.28,"high":18.44,"low":17.71,"open":18,"volume":5953269},{"timestamp":1037629800,"date":"2002-11-18","index":7140,"close":18.06,"high":18.63,"low":18.02,"open":18.4,"volume":5334212},{"timestamp":1037716200,"date":"2002-11-19","index":7141,"close":17.93,"high":18.21,"low":17.76,"open":17.95,"volume":4764927},{"timestamp":1037802600,"date":"2002-11-20","index":7142,"close":18.3,"high":18.38,"low":17.69,"open":17.76,"volume":5151546},{"timestamp":1037889000,"date":"2002-11-21","index":7143,"close":19.29,"high":19.38,"low":18.2,"open":18.3,"volume":9089610}]},{"date":"2002-08-01","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1026912600,"date":"2002-07-17","index":7053,"close":17.9,"high":18.01,"low":17.46,"open":17.81,"volume":7670755},{"timestamp":1026999000,"date":"2002-07-18","index":7054,"close":17.42,"high":17.9,"low":17.31,"open":17.76,"volume":5592296},{"timestamp":1027085400,"date":"2002-07-19","index":7055,"close":16.42,"high":16.97,"low":16.15,"open":16.79,"volume":10934921},{"timestamp":1027344600,"date":"2002-07-22","index":7056,"close":15.69,"high":16.52,"low":15.45,"open":16.33,"volume":13551850},{"timestamp":1027431000,"date":"2002-07-23","index":7057,"close":15.42,"high":16.08,"low":15.12,"open":15.73,"volume":14082919},{"timestamp":1027517400,"date":"2002-07-24","index":7058,"close":16.2,"high":16.39,"low":14.7,"open":14.95,"volume":13194627},{"timestamp":1027603800,"date":"2002-07-25","index":7059,"close":16.31,"high":16.77,"low":15.29,"open":16.21,"volume":10289103},{"timestamp":1027690200,"date":"2002-07-26","index":7060,"close":15.78,"high":16.6,"low":15.71,"open":16.08,"volume":7683832},{"timestamp":1027949400,"date":"2002-07-29","index":7061,"close":17.12,"high":17.21,"low":16.1,"open":16.28,"volume":10302686},{"timestamp":1028035800,"date":"2002-07-30","index":7062,"close":17.2,"high":17.5,"low":16.43,"open":17.12,"volume":8972022},{"timestamp":1028122200,"date":"2002-07-31","index":7063,"close":17.49,"high":17.49,"low":16.77,"open":17.36,"volume":7819361}],"post":[{"timestamp":1028208600,"date":"2002-08-01","index":7064,"close":16.6,"high":17.31,"low":16.57,"open":17.2,"volume":8656868},{"timestamp":1028295000,"date":"2002-08-02","index":7065,"close":15.1,"high":15.1,"low":14.7,"open":14.96,"volume":30988140},{"timestamp":1028554200,"date":"2002-08-05","index":7066,"close":14.08,"high":14.95,"low":13.66,"open":14.86,"volume":15891536},{"timestamp":1028640600,"date":"2002-08-06","index":7067,"close":14.19,"high":14.77,"low":14.12,"open":14.5,"volume":12413077},{"timestamp":1028727000,"date":"2002-08-07","index":7068,"close":13.71,"high":14.5,"low":13.56,"open":14.35,"volume":14050279},{"timestamp":1028813400,"date":"2002-08-08","index":7069,"close":14.3,"high":14.65,"low":13.3,"open":13.76,"volume":19417537},{"timestamp":1028899800,"date":"2002-08-09","index":7070,"close":14.45,"high":14.45,"low":13.81,"open":14.16,"volume":10839027},{"timestamp":1029159000,"date":"2002-08-12","index":7071,"close":14.04,"high":14.41,"low":13.76,"open":14.4,"volume":9579017},{"timestamp":1029245400,"date":"2002-08-13","index":7072,"close":13.58,"high":13.91,"low":13.56,"open":13.81,"volume":14143234},{"timestamp":1029331800,"date":"2002-08-14","index":7073,"close":14.3,"high":14.38,"low":13.34,"open":13.61,"volume":16333300},{"timestamp":1029418200,"date":"2002-08-15","index":7074,"close":14.95,"high":15.02,"low":14.28,"open":14.3,"volume":15124987}]},{"date":"2002-04-25","estimated":0.1,"reported":0.13,"pre":[{"timestamp":1018445400,"date":"2002-04-10","index":6985,"close":23.73,"high":23.91,"low":22.94,"open":23.13,"volume":10192904},{"timestamp":1018531800,"date":"2002-04-11","index":6986,"close":23.15,"high":23.76,"low":22.96,"open":23.58,"volume":7707146},{"timestamp":1018618200,"date":"2002-04-12","index":6987,"close":23.68,"high":23.73,"low":23.08,"open":23.16,"volume":4891637},{"timestamp":1018877400,"date":"2002-04-15","index":6988,"close":23.32,"high":23.68,"low":23.12,"open":23.68,"volume":4155195},{"timestamp":1018963800,"date":"2002-04-16","index":6989,"close":23.58,"high":23.81,"low":23.45,"open":23.77,"volume":5324480},{"timestamp":1019050200,"date":"2002-04-17","index":6990,"close":23.78,"high":23.92,"low":23.48,"open":23.68,"volume":6612671},{"timestamp":1019136600,"date":"2002-04-18","index":6991,"close":24.07,"high":24.14,"low":22.94,"open":23.8,"volume":11072377},{"timestamp":1019223000,"date":"2002-04-19","index":6992,"close":24.61,"high":24.83,"low":24.42,"open":24.42,"volume":16929143},{"timestamp":1019482200,"date":"2002-04-22","index":6993,"close":24.21,"high":24.8,"low":24.15,"open":24.66,"volume":5922960},{"timestamp":1019568600,"date":"2002-04-23","index":6994,"close":24.17,"high":24.76,"low":23.97,"open":24.36,"volume":5510086},{"timestamp":1019655000,"date":"2002-04-24","index":6995,"close":24.19,"high":24.66,"low":24.17,"open":24.37,"volume":6497010}],"post":[{"timestamp":1019741400,"date":"2002-04-25","index":6996,"close":24.66,"high":24.81,"low":23.36,"open":23.92,"volume":9200710},{"timestamp":1019827800,"date":"2002-04-26","index":6997,"close":23.77,"high":24.53,"low":23.45,"open":24.17,"volume":11017233},{"timestamp":1020087000,"date":"2002-04-29","index":6998,"close":22.71,"high":23.67,"low":22.47,"open":23.58,"volume":6548606},{"timestamp":1020173400,"date":"2002-04-30","index":6999,"close":22.87,"high":23.18,"low":22.44,"open":22.71,"volume":7835580},{"timestamp":1020259800,"date":"2002-05-01","index":7000,"close":23.84,"high":23.97,"low":22.7,"open":23.11,"volume":8371515},{"timestamp":1020346200,"date":"2002-05-02","index":7001,"close":23.71,"high":24.37,"low":23.46,"open":24.12,"volume":5764116},{"timestamp":1020432600,"date":"2002-05-03","index":7002,"close":23.28,"high":23.64,"low":22.79,"open":23.48,"volume":4675621},{"timestamp":1020691800,"date":"2002-05-06","index":7003,"close":22.58,"high":23.26,"low":22.58,"open":23.05,"volume":4016523},{"timestamp":1020778200,"date":"2002-05-07","index":7004,"close":22.58,"high":23.02,"low":22.47,"open":22.59,"volume":5323061},{"timestamp":1020864600,"date":"2002-05-08","index":7005,"close":23.51,"high":23.58,"low":22.64,"open":22.69,"volume":6028789},{"timestamp":1020951000,"date":"2002-05-09","index":7006,"close":23.23,"high":23.48,"low":22.95,"open":23.28,"volume":4736036}]},{"date":"2002-01-31","estimated":0.11,"reported":0.15,"pre":[{"timestamp":1011105000,"date":"2002-01-15","index":6927,"close":21.19,"high":21.33,"low":20.89,"open":21.16,"volume":7068525},{"timestamp":1011191400,"date":"2002-01-16","index":6928,"close":20.22,"high":21.21,"low":20.22,"open":21.19,"volume":6977091},{"timestamp":1011277800,"date":"2002-01-17","index":6929,"close":20.95,"high":21.05,"low":20.48,"open":20.57,"volume":6574962},{"timestamp":1011364200,"date":"2002-01-18","index":6930,"close":20.91,"high":21.02,"low":20.72,"open":20.91,"volume":5676432},{"timestamp":1011709800,"date":"2002-01-22","index":6931,"close":20.83,"high":21.19,"low":20.71,"open":21.11,"volume":5556918},{"timestamp":1011796200,"date":"2002-01-23","index":6932,"close":21.12,"high":21.21,"low":20.53,"open":20.78,"volume":7454435},{"timestamp":1011882600,"date":"2002-01-24","index":6933,"close":20.91,"high":21.61,"low":20.52,"open":21.41,"volume":7931678},{"timestamp":1011969000,"date":"2002-01-25","index":6934,"close":21.49,"high":21.6,"low":20.96,"open":21.16,"volume":5595438},{"timestamp":1012228200,"date":"2002-01-28","index":6935,"close":21.84,"high":22.29,"low":21.51,"open":22.29,"volume":5216320},{"timestamp":1012314600,"date":"2002-01-29","index":6936,"close":21.46,"high":21.94,"low":20.74,"open":21.88,"volume":7704105},{"timestamp":1012401000,"date":"2002-01-30","index":6937,"close":21.11,"high":21.46,"low":19.75,"open":20.96,"volume":10943740}],"post":[{"timestamp":1012487400,"date":"2002-01-31","index":6938,"close":20.78,"high":21.95,"low":20.52,"open":21.11,"volume":10336847},{"timestamp":1012573800,"date":"2002-02-01","index":6939,"close":22.15,"high":22.29,"low":21.56,"open":22.15,"volume":15985707},{"timestamp":1012833000,"date":"2002-02-04","index":6940,"close":21.39,"high":22.16,"low":21.36,"open":22.16,"volume":7700355},{"timestamp":1012919400,"date":"2002-02-05","index":6941,"close":21.51,"high":21.68,"low":21.16,"open":21.21,"volume":6495489},{"timestamp":1013005800,"date":"2002-02-06","index":6942,"close":21.13,"high":21.85,"low":20.91,"open":21.36,"volume":6953573},{"timestamp":1013092200,"date":"2002-02-07","index":6943,"close":22.25,"high":22.29,"low":21.24,"open":21.34,"volume":10490725},{"timestamp":1013178600,"date":"2002-02-08","index":6944,"close":23.1,"high":23.27,"low":22.03,"open":22.25,"volume":10158236},{"timestamp":1013437800,"date":"2002-02-11","index":6945,"close":23.63,"high":23.72,"low":22.8,"open":22.95,"volume":7725900},{"timestamp":1013524200,"date":"2002-02-12","index":6946,"close":23.08,"high":23.38,"low":22.84,"open":23.18,"volume":9804359},{"timestamp":1013610600,"date":"2002-02-13","index":6947,"close":23.55,"high":23.68,"low":22.76,"open":22.94,"volume":7262038},{"timestamp":1013697000,"date":"2002-02-14","index":6948,"close":23.91,"high":24.06,"low":23.63,"open":23.68,"volume":6929346}]},{"date":"2001-11-08","estimated":0.07,"reported":0.06,"pre":[{"timestamp":1003930200,"date":"2001-10-24","index":6871,"close":18.19,"high":18.6,"low":18.1,"open":18.3,"volume":5263457},{"timestamp":1004016600,"date":"2001-10-25","index":6872,"close":18.76,"high":18.84,"low":17.76,"open":17.79,"volume":9178206},{"timestamp":1004103000,"date":"2001-10-26","index":6873,"close":18.46,"high":19.13,"low":18.29,"open":18.5,"volume":5991080},{"timestamp":1004365800,"date":"2001-10-29","index":6874,"close":18,"high":18.55,"low":17.9,"open":18.45,"volume":5995337},{"timestamp":1004452200,"date":"2001-10-30","index":6875,"close":17.91,"high":18.55,"low":17.77,"open":18.1,"volume":7849671},{"timestamp":1004538600,"date":"2001-10-31","index":6876,"close":18.34,"high":18.69,"low":18.05,"open":18.2,"volume":5916776},{"timestamp":1004625000,"date":"2001-11-01","index":6877,"close":18.58,"high":18.83,"low":18.21,"open":18.39,"volume":5531678},{"timestamp":1004711400,"date":"2001-11-02","index":6878,"close":18.62,"high":18.84,"low":18.45,"open":18.79,"volume":6930563},{"timestamp":1004970600,"date":"2001-11-05","index":6879,"close":18.9,"high":19.24,"low":18.74,"open":18.99,"volume":7297922},{"timestamp":1005057000,"date":"2001-11-06","index":6880,"close":18.5,"high":18.5,"low":18.1,"open":18.4,"volume":11325494},{"timestamp":1005143400,"date":"2001-11-07","index":6881,"close":18.21,"high":18.33,"low":18.03,"open":18.25,"volume":9948201}],"post":[{"timestamp":1005229800,"date":"2001-11-08","index":6882,"close":18.59,"high":19.29,"low":18.3,"open":18.45,"volume":8400203},{"timestamp":1005316200,"date":"2001-11-09","index":6883,"close":18.69,"high":18.84,"low":17.81,"open":17.95,"volume":11350329},{"timestamp":1005575400,"date":"2001-11-12","index":6884,"close":18.46,"high":18.74,"low":17.95,"open":18.74,"volume":16017841},{"timestamp":1005661800,"date":"2001-11-13","index":6885,"close":18.84,"high":19.22,"low":18.65,"open":18.69,"volume":11777395},{"timestamp":1005748200,"date":"2001-11-14","index":6886,"close":19.06,"high":19.58,"low":18.79,"open":19.29,"volume":15731069},{"timestamp":1005834600,"date":"2001-11-15","index":6887,"close":20.03,"high":20.11,"low":18.74,"open":18.99,"volume":14154384},{"timestamp":1005921000,"date":"2001-11-16","index":6888,"close":20.48,"high":21.06,"low":20.12,"open":20.22,"volume":13948708},{"timestamp":1006180200,"date":"2001-11-19","index":6889,"close":21.21,"high":21.33,"low":20.74,"open":20.96,"volume":17443183},{"timestamp":1006266600,"date":"2001-11-20","index":6890,"close":20.98,"high":21.61,"low":20.96,"open":21.16,"volume":11897415},{"timestamp":1006353000,"date":"2001-11-21","index":6891,"close":20.57,"high":21.03,"low":20.13,"open":20.99,"volume":6352560},{"timestamp":1006525800,"date":"2001-11-23","index":6892,"close":20.72,"high":21,"low":20.57,"open":20.96,"volume":2975063}]},{"date":"2001-08-02","estimated":0.22,"reported":0.23,"pre":[{"timestamp":995463000,"date":"2001-07-18","index":6806,"close":26.65,"high":27.38,"low":26.54,"open":27.38,"volume":5845717},{"timestamp":995549400,"date":"2001-07-19","index":6807,"close":26.78,"high":27.38,"low":26.41,"open":26.65,"volume":6124278},{"timestamp":995635800,"date":"2001-07-20","index":6808,"close":26.64,"high":27.03,"low":26.47,"open":26.78,"volume":4467410},{"timestamp":995895000,"date":"2001-07-23","index":6809,"close":26.52,"high":26.91,"low":26.4,"open":26.64,"volume":4679878},{"timestamp":995981400,"date":"2001-07-24","index":6810,"close":25.8,"high":26.52,"low":25.68,"open":26.52,"volume":5225849},{"timestamp":996067800,"date":"2001-07-25","index":6811,"close":26.11,"high":26.29,"low":25.72,"open":25.8,"volume":6284947},{"timestamp":996154200,"date":"2001-07-26","index":6812,"close":26.54,"high":26.73,"low":25.94,"open":26.11,"volume":9371820},{"timestamp":996240600,"date":"2001-07-27","index":6813,"close":26.67,"high":26.98,"low":26.47,"open":26.54,"volume":4067816},{"timestamp":996499800,"date":"2001-07-30","index":6814,"close":26.24,"high":27.03,"low":26.04,"open":26.9,"volume":6548099},{"timestamp":996586200,"date":"2001-07-31","index":6815,"close":25.99,"high":26.48,"low":25.83,"open":26.26,"volume":7955195},{"timestamp":996672600,"date":"2001-08-01","index":6816,"close":26.31,"high":26.5,"low":25.91,"open":26.19,"volume":6647846}],"post":[{"timestamp":996759000,"date":"2001-08-02","index":6817,"close":26.14,"high":26.8,"low":26.04,"open":26.68,"volume":7907653},{"timestamp":996845400,"date":"2001-08-03","index":6818,"close":26.24,"high":27.13,"low":26.24,"open":26.73,"volume":9633452},{"timestamp":997104600,"date":"2001-08-06","index":6819,"close":26.47,"high":26.66,"low":26.26,"open":26.34,"volume":5336949},{"timestamp":997191000,"date":"2001-08-07","index":6820,"close":26.93,"high":27.28,"low":26.4,"open":26.47,"volume":6086974},{"timestamp":997277400,"date":"2001-08-08","index":6821,"close":26.66,"high":27.02,"low":26.45,"open":26.9,"volume":5405474},{"timestamp":997363800,"date":"2001-08-09","index":6822,"close":26.87,"high":27.6,"low":26.44,"open":26.66,"volume":5464369},{"timestamp":997450200,"date":"2001-08-10","index":6823,"close":27.03,"high":27.15,"low":26.51,"open":26.68,"volume":4685555},{"timestamp":997709400,"date":"2001-08-13","index":6824,"close":26.87,"high":27.22,"low":26.78,"open":27.03,"volume":3521237},{"timestamp":997795800,"date":"2001-08-14","index":6825,"close":26.71,"high":27.11,"low":26.65,"open":26.87,"volume":3733806},{"timestamp":997882200,"date":"2001-08-15","index":6826,"close":26.26,"high":26.91,"low":26.2,"open":26.64,"volume":4947795},{"timestamp":997968600,"date":"2001-08-16","index":6827,"close":26.09,"high":26.19,"low":25.8,"open":26.14,"volume":7465585}]},{"date":"2001-04-24","estimated":0.14,"reported":0.17,"pre":[{"timestamp":986563800,"date":"2001-04-06","index":6736,"close":28.11,"high":28.11,"low":27.2,"open":27.7,"volume":4025038},{"timestamp":986823000,"date":"2001-04-09","index":6737,"close":28.21,"high":28.51,"low":27.67,"open":28.11,"volume":3349721},{"timestamp":986909400,"date":"2001-04-10","index":6738,"close":28.86,"high":29.24,"low":28.27,"open":28.27,"volume":4737253},{"timestamp":986995800,"date":"2001-04-11","index":6739,"close":28.24,"high":28.86,"low":27.94,"open":28.86,"volume":4505220},{"timestamp":987082200,"date":"2001-04-12","index":6740,"close":28.7,"high":28.8,"low":27.82,"open":28.24,"volume":3113026},{"timestamp":987427800,"date":"2001-04-16","index":6741,"close":28.77,"high":29.25,"low":28.52,"open":28.7,"volume":3461733},{"timestamp":987514200,"date":"2001-04-17","index":6742,"close":29.59,"high":29.59,"low":28.44,"open":28.77,"volume":5099848},{"timestamp":987600600,"date":"2001-04-18","index":6743,"close":31.47,"high":31.55,"low":29.3,"open":29.59,"volume":7604257},{"timestamp":987687000,"date":"2001-04-19","index":6744,"close":31.45,"high":31.57,"low":30.79,"open":31.47,"volume":5263457},{"timestamp":987773400,"date":"2001-04-20","index":6745,"close":30.94,"high":31.24,"low":30.1,"open":31.24,"volume":5262646},{"timestamp":988032600,"date":"2001-04-23","index":6746,"close":29.62,"high":30.94,"low":29.5,"open":30.94,"volume":5707146}],"post":[{"timestamp":988119000,"date":"2001-04-24","index":6747,"close":28.19,"high":29.59,"low":28.19,"open":29.59,"volume":6281196},{"timestamp":988205400,"date":"2001-04-25","index":6748,"close":30.39,"high":30.52,"low":28.46,"open":28.46,"volume":9158236},{"timestamp":988291800,"date":"2001-04-26","index":6749,"close":31.09,"high":31.54,"low":30.58,"open":30.58,"volume":6729143},{"timestamp":988378200,"date":"2001-04-27","index":6750,"close":30.51,"high":31.47,"low":30.09,"open":31.09,"volume":4785200},{"timestamp":988637400,"date":"2001-04-30","index":6751,"close":29.84,"high":31.03,"low":29.84,"open":30.51,"volume":3923974},{"timestamp":988723800,"date":"2001-05-01","index":6752,"close":30.14,"high":31.07,"low":29.87,"open":29.87,"volume":4180436},{"timestamp":988810200,"date":"2001-05-02","index":6753,"close":30.83,"high":31.42,"low":30.29,"open":30.29,"volume":3778104},{"timestamp":988896600,"date":"2001-05-03","index":6754,"close":30.54,"high":30.98,"low":30.16,"open":30.83,"volume":4089610},{"timestamp":988983000,"date":"2001-05-04","index":6755,"close":30.49,"high":30.58,"low":29.89,"open":30.54,"volume":2957831},{"timestamp":989242200,"date":"2001-05-07","index":6756,"close":30.57,"high":30.75,"low":29.94,"open":30.49,"volume":3060720},{"timestamp":989328600,"date":"2001-05-08","index":6757,"close":30.15,"high":30.56,"low":29.95,"open":30.56,"volume":2678966}]},{"date":"2001-02-06","estimated":0.25,"reported":0.28,"pre":[{"timestamp":980173800,"date":"2001-01-22","index":6683,"close":30.7,"high":30.89,"low":30.09,"open":30.89,"volume":6229295},{"timestamp":980260200,"date":"2001-01-23","index":6684,"close":29.59,"high":30.83,"low":29.47,"open":30.7,"volume":8182869},{"timestamp":980346600,"date":"2001-01-24","index":6685,"close":30.09,"high":30.64,"low":29.47,"open":29.59,"volume":8365940},{"timestamp":980433000,"date":"2001-01-25","index":6686,"close":29.66,"high":30.33,"low":29.59,"open":30.09,"volume":5866295},{"timestamp":980519400,"date":"2001-01-26","index":6687,"close":29.41,"high":29.53,"low":28.92,"open":29.53,"volume":9084947},{"timestamp":980778600,"date":"2001-01-29","index":6688,"close":30.4,"high":30.58,"low":29.17,"open":29.17,"volume":5214901},{"timestamp":980865000,"date":"2001-01-30","index":6689,"close":30.48,"high":30.88,"low":29.55,"open":30.4,"volume":4832337},{"timestamp":980951400,"date":"2001-01-31","index":6690,"close":30.04,"high":30.5,"low":29.92,"open":30.48,"volume":5115560},{"timestamp":981037800,"date":"2001-02-01","index":6691,"close":31.07,"high":31.27,"low":29.85,"open":30.04,"volume":5894881},{"timestamp":981124200,"date":"2001-02-02","index":6692,"close":30.33,"high":30.83,"low":30.14,"open":30.83,"volume":5300558},{"timestamp":981383400,"date":"2001-02-05","index":6693,"close":30.02,"high":30.38,"low":29.41,"open":30.33,"volume":6053827}],"post":[{"timestamp":981469800,"date":"2001-02-06","index":6694,"close":31.18,"high":31.67,"low":30.58,"open":30.58,"volume":9262240},{"timestamp":981556200,"date":"2001-02-07","index":6695,"close":30.58,"high":32.41,"low":30.58,"open":31.18,"volume":8180233},{"timestamp":981642600,"date":"2001-02-08","index":6696,"close":31.7,"high":32.06,"low":30.66,"open":30.66,"volume":7135530},{"timestamp":981729000,"date":"2001-02-09","index":6697,"close":31.52,"high":31.7,"low":30.83,"open":31.7,"volume":4971313},{"timestamp":981988200,"date":"2001-02-12","index":6698,"close":32.07,"high":32.53,"low":31.44,"open":31.52,"volume":5408008},{"timestamp":982074600,"date":"2001-02-13","index":6699,"close":31.07,"high":32.46,"low":30.88,"open":32.07,"volume":6161683},{"timestamp":982161000,"date":"2001-02-14","index":6700,"close":30.73,"high":31.48,"low":30.33,"open":31.07,"volume":5477750},{"timestamp":982247400,"date":"2001-02-15","index":6701,"close":31.97,"high":32.06,"low":30.83,"open":30.83,"volume":4727826},{"timestamp":982333800,"date":"2001-02-16","index":6702,"close":31.58,"high":32.52,"low":30.83,"open":31.97,"volume":4744045},{"timestamp":982679400,"date":"2001-02-20","index":6703,"close":30.73,"high":31.67,"low":30.71,"open":31.58,"volume":4908059},{"timestamp":982765800,"date":"2001-02-21","index":6704,"close":31.08,"high":31.57,"low":30.68,"open":30.73,"volume":3858591}]},{"date":"2000-11-09","estimated":0.17,"reported":0.2,"pre":[{"timestamp":972480600,"date":"2000-10-25","index":6624,"close":34.34,"high":35.21,"low":33.85,"open":35.21,"volume":3745261},{"timestamp":972567000,"date":"2000-10-26","index":6625,"close":34.65,"high":35.02,"low":34.1,"open":34.34,"volume":5493462},{"timestamp":972653400,"date":"2000-10-27","index":6626,"close":33.85,"high":34.34,"low":33.42,"open":34.34,"volume":4566650},{"timestamp":972916200,"date":"2000-10-30","index":6627,"close":34.4,"high":35.82,"low":33.36,"open":33.85,"volume":4315560},{"timestamp":973002600,"date":"2000-10-31","index":6628,"close":35.33,"high":35.39,"low":33.6,"open":34.4,"volume":5288799},{"timestamp":973089000,"date":"2000-11-01","index":6629,"close":36.13,"high":36.5,"low":34.34,"open":35.33,"volume":5135935},{"timestamp":973175400,"date":"2000-11-02","index":6630,"close":36.81,"high":37.12,"low":36.13,"open":36.13,"volume":4406386},{"timestamp":973261800,"date":"2000-11-03","index":6631,"close":37.55,"high":37.73,"low":36.5,"open":36.81,"volume":4422504},{"timestamp":973521000,"date":"2000-11-06","index":6632,"close":36.81,"high":37.61,"low":36.5,"open":37.55,"volume":2929448},{"timestamp":973607400,"date":"2000-11-07","index":6633,"close":36.62,"high":36.69,"low":36.01,"open":36.69,"volume":2616929},{"timestamp":973693800,"date":"2000-11-08","index":6634,"close":36.38,"high":37.49,"low":36.32,"open":36.62,"volume":3870046}],"post":[{"timestamp":973780200,"date":"2000-11-09","index":6635,"close":30.7,"high":33.05,"low":30.4,"open":33.05,"volume":25795236},{"timestamp":973866600,"date":"2000-11-10","index":6636,"close":31.26,"high":31.75,"low":30.77,"open":30.77,"volume":13461632},{"timestamp":974125800,"date":"2000-11-13","index":6637,"close":30.03,"high":30.89,"low":29.59,"open":30.89,"volume":11857577},{"timestamp":974212200,"date":"2000-11-14","index":6638,"close":30.52,"high":31.32,"low":30.21,"open":30.21,"volume":7006994},{"timestamp":974298600,"date":"2000-11-15","index":6639,"close":31.38,"high":32.06,"low":30.7,"open":30.7,"volume":6091130},{"timestamp":974385000,"date":"2000-11-16","index":6640,"close":30.46,"high":31.69,"low":29.96,"open":31.38,"volume":4125900},{"timestamp":974471400,"date":"2000-11-17","index":6641,"close":29.78,"high":30.77,"low":29.29,"open":30.46,"volume":6240345},{"timestamp":974730600,"date":"2000-11-20","index":6642,"close":29.47,"high":30.09,"low":29.16,"open":29.78,"volume":4915661},{"timestamp":974817000,"date":"2000-11-21","index":6643,"close":28.98,"high":29.1,"low":28.18,"open":29.1,"volume":5934921},{"timestamp":974903400,"date":"2000-11-22","index":6644,"close":28.67,"high":28.92,"low":28.12,"open":28.92,"volume":4973847},{"timestamp":975076200,"date":"2000-11-24","index":6645,"close":29.35,"high":29.53,"low":28.18,"open":28.67,"volume":3157121}]}]
+[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":1.03,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":1.19,"reported":1.39,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":12594,"close":90.94,"high":91.69,"low":89.83,"open":90.7,"volume":22534700},{"timestamp":1721827800,"date":"2024-07-24","index":12595,"close":89.8,"high":90.75,"low":89.58,"open":90.22,"volume":11768500},{"timestamp":1721914200,"date":"2024-07-25","index":12596,"close":89.21,"high":90.5,"low":89.21,"open":90.08,"volume":10765300},{"timestamp":1722000600,"date":"2024-07-26","index":12597,"close":89.93,"high":90.55,"low":89.34,"open":90,"volume":11301900},{"timestamp":1722259800,"date":"2024-07-29","index":12598,"close":92.14,"high":92.55,"low":90.19,"open":90.39,"volume":13024800},{"timestamp":1722346200,"date":"2024-07-30","index":12599,"close":93.79,"high":94.04,"low":91.67,"open":91.67,"volume":9896100},{"timestamp":1722432600,"date":"2024-07-31","index":12600,"close":93.69,"high":94.84,"low":93.64,"open":93.79,"volume":10241800},{"timestamp":1722519000,"date":"2024-08-01","index":12601,"close":93.05,"high":93.95,"low":92.6,"open":93.86,"volume":9263600},{"timestamp":1722605400,"date":"2024-08-02","index":12602,"close":89.57,"high":92.2,"low":89,"open":92.16,"volume":15433600},{"timestamp":1722864600,"date":"2024-08-05","index":12603,"close":87.78,"high":89.56,"low":86.42,"open":86.89,"volume":19103200},{"timestamp":1722951000,"date":"2024-08-06","index":12604,"close":89.97,"high":91.91,"low":87.96,"open":88.23,"volume":21717500}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":12605,"close":85.96,"high":89.24,"low":85.75,"open":88,"volume":30581900},{"timestamp":1723123800,"date":"2024-08-08","index":12606,"close":85.96,"high":86.33,"low":83.91,"open":85.15,"volume":21890500},{"timestamp":1723210200,"date":"2024-08-09","index":12607,"close":86.21,"high":86.25,"low":84.71,"open":86.13,"volume":15990500},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-07","estimated":1.1,"reported":1.21,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12531,"close":111.99,"high":113.64,"low":111.75,"open":113.1,"volume":6901700},{"timestamp":1713879000,"date":"2024-04-23","index":12532,"close":113.71,"high":114.24,"low":112.8,"open":112.83,"volume":6839300},{"timestamp":1713965400,"date":"2024-04-24","index":12533,"close":113.92,"high":114.18,"low":113.14,"open":113.14,"volume":6157200},{"timestamp":1714051800,"date":"2024-04-25","index":12534,"close":112.77,"high":112.89,"low":110.39,"open":111.22,"volume":8045900},{"timestamp":1714138200,"date":"2024-04-26","index":12535,"close":112.73,"high":113.02,"low":111.32,"open":111.85,"volume":6304800},{"timestamp":1714397400,"date":"2024-04-29","index":12536,"close":112.08,"high":113.88,"low":110.34,"open":113.04,"volume":7151200},{"timestamp":1714483800,"date":"2024-04-30","index":12537,"close":111.1,"high":112.04,"low":110.8,"open":112,"volume":8156600},{"timestamp":1714570200,"date":"2024-05-01","index":12538,"close":110.48,"high":111.99,"low":110.21,"open":111.29,"volume":6338400},{"timestamp":1714656600,"date":"2024-05-02","index":12539,"close":112.62,"high":112.87,"low":110.56,"open":111.43,"volume":6799800},{"timestamp":1714743000,"date":"2024-05-03","index":12540,"close":113.66,"high":114.11,"low":112.8,"open":113.54,"volume":7411100},{"timestamp":1715002200,"date":"2024-05-06","index":12541,"close":116.47,"high":116.94,"low":114.15,"open":114.8,"volume":16303200}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12542,"close":105.39,"high":107.88,"low":104.21,"open":107.25,"volume":55084600},{"timestamp":1715175000,"date":"2024-05-08","index":12543,"close":105.44,"high":106.48,"low":104.44,"open":104.9,"volume":15238100},{"timestamp":1715261400,"date":"2024-05-09","index":12544,"close":105.8,"high":106.13,"low":104.39,"open":104.62,"volume":15096000},{"timestamp":1715347800,"date":"2024-05-10","index":12545,"close":105.79,"high":107.02,"low":105.42,"open":106.92,"volume":15884600},{"timestamp":1715607000,"date":"2024-05-13","index":12546,"close":105.83,"high":106.64,"low":105.59,"open":105.59,"volume":9666400},{"timestamp":1715693400,"date":"2024-05-14","index":12547,"close":105.35,"high":105.99,"low":104.95,"open":105.3,"volume":11278400},{"timestamp":1715779800,"date":"2024-05-15","index":12548,"close":102.77,"high":105.88,"low":101.39,"open":105.62,"volume":20745600},{"timestamp":1715866200,"date":"2024-05-16","index":12549,"close":103.37,"high":104.03,"low":102.84,"open":103.04,"volume":9476700},{"timestamp":1715952600,"date":"2024-05-17","index":12550,"close":103.25,"high":103.82,"low":103.04,"open":103.63,"volume":7356000},{"timestamp":1716211800,"date":"2024-05-20","index":12551,"close":102.9,"high":103.67,"low":102.52,"open":103.33,"volume":7667400},{"timestamp":1716298200,"date":"2024-05-21","index":12552,"close":103.01,"high":103.7,"low":102.72,"open":102.99,"volume":7333300}]},{"date":"2024-02-07","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1706020200,"date":"2024-01-23","index":12469,"close":93.77,"high":95.89,"low":93.18,"open":95.43,"volume":11559400},{"timestamp":1706106600,"date":"2024-01-24","index":12470,"close":93.5,"high":95.25,"low":93.26,"open":94.42,"volume":10454900},{"timestamp":1706193000,"date":"2024-01-25","index":12471,"close":94.86,"high":94.94,"low":93.75,"open":93.92,"volume":8661600},{"timestamp":1706279400,"date":"2024-01-26","index":12472,"close":95.36,"high":95.53,"low":94.7,"open":95,"volume":7812800},{"timestamp":1706538600,"date":"2024-01-29","index":12473,"close":97.49,"high":97.5,"low":95,"open":95.42,"volume":13422200},{"timestamp":1706625000,"date":"2024-01-30","index":12474,"close":96.94,"high":97.54,"low":96.01,"open":96.52,"volume":9139600},{"timestamp":1706711400,"date":"2024-01-31","index":12475,"close":96.05,"high":97.57,"low":95.81,"open":96.42,"volume":9592300},{"timestamp":1706797800,"date":"2024-02-01","index":12476,"close":97.06,"high":97.93,"low":95.9,"open":96.37,"volume":8484800},{"timestamp":1706884200,"date":"2024-02-02","index":12477,"close":97.13,"high":97.41,"low":95.82,"open":96.28,"volume":9319100},{"timestamp":1707143400,"date":"2024-02-05","index":12478,"close":96.65,"high":97.37,"low":96.49,"open":96.7,"volume":11679300},{"timestamp":1707229800,"date":"2024-02-06","index":12479,"close":99.29,"high":99.32,"low":96.79,"open":96.92,"volume":16455500}],"post":[{"timestamp":1707316200,"date":"2024-02-07","index":12480,"close":99.14,"high":99.28,"low":96.64,"open":97.39,"volume":28886300},{"timestamp":1707402600,"date":"2024-02-08","index":12481,"close":110.54,"high":112.77,"low":106.8,"open":107.08,"volume":60558400},{"timestamp":1707489000,"date":"2024-02-09","index":12482,"close":108.39,"high":110.15,"low":107.69,"open":109.6,"volume":21509100},{"timestamp":1707748200,"date":"2024-02-12","index":12483,"close":109.29,"high":111.06,"low":107.83,"open":107.88,"volume":13424000},{"timestamp":1707834600,"date":"2024-02-13","index":12484,"close":110.46,"high":110.65,"low":108.21,"open":108.28,"volume":14594500},{"timestamp":1707921000,"date":"2024-02-14","index":12485,"close":111.56,"high":111.68,"low":109.67,"open":110.58,"volume":11405500},{"timestamp":1708007400,"date":"2024-02-15","index":12486,"close":112.45,"high":112.92,"low":111.08,"open":111.08,"volume":9961900},{"timestamp":1708093800,"date":"2024-02-16","index":12487,"close":111.6,"high":112.56,"low":111.16,"open":112.02,"volume":8779400},{"timestamp":1708439400,"date":"2024-02-20","index":12488,"close":109.44,"high":111.13,"low":109.35,"open":110.85,"volume":9770900},{"timestamp":1708525800,"date":"2024-02-21","index":12489,"close":107.67,"high":109.22,"low":107.24,"open":108.48,"volume":10454400},{"timestamp":1708612200,"date":"2024-02-22","index":12490,"close":107.64,"high":108.49,"low":107.41,"open":107.99,"volume":9266200}]},{"date":"2023-11-08","estimated":0.7,"reported":0.82,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":12408,"close":82.56,"high":84.2,"low":81.74,"open":83.41,"volume":11499500},{"timestamp":1698240600,"date":"2023-10-25","index":12409,"close":80.59,"high":82.55,"low":80.52,"open":82.13,"volume":9372500},{"timestamp":1698327000,"date":"2023-10-26","index":12410,"close":79.78,"high":80.61,"low":79.42,"open":80.08,"volume":11651000},{"timestamp":1698413400,"date":"2023-10-27","index":12411,"close":79.33,"high":81.03,"low":79.23,"open":79.75,"volume":10300600},{"timestamp":1698672600,"date":"2023-10-30","index":12412,"close":80.68,"high":80.93,"low":79.53,"open":79.72,"volume":10291200},{"timestamp":1698759000,"date":"2023-10-31","index":12413,"close":81.59,"high":81.67,"low":80.33,"open":80.69,"volume":8672200},{"timestamp":1698845400,"date":"2023-11-01","index":12414,"close":81.07,"high":81.58,"low":80.18,"open":81.53,"volume":9093000},{"timestamp":1698931800,"date":"2023-11-02","index":12415,"close":83.29,"high":83.3,"low":81.82,"open":81.85,"volume":11518500},{"timestamp":1699018200,"date":"2023-11-03","index":12416,"close":85.07,"high":85.93,"low":84.16,"open":84.17,"volume":11322700},{"timestamp":1699281000,"date":"2023-11-06","index":12417,"close":84.02,"high":85.8,"low":83.59,"open":85.08,"volume":14160900},{"timestamp":1699367400,"date":"2023-11-07","index":12418,"close":84.59,"high":84.68,"low":83.95,"open":84.16,"volume":10540200}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":12419,"close":84.5,"high":84.92,"low":83.95,"open":84.14,"volume":26942600},{"timestamp":1699540200,"date":"2023-11-09","index":12420,"close":90.34,"high":91.21,"low":87.6,"open":87.84,"volume":51062700},{"timestamp":1699626600,"date":"2023-11-10","index":12421,"close":88.27,"high":90.16,"low":86.94,"open":90.13,"volume":25175700},{"timestamp":1699885800,"date":"2023-11-13","index":12422,"close":89.44,"high":89.9,"low":87.41,"open":88.42,"volume":12834400},{"timestamp":1699972200,"date":"2023-11-14","index":12423,"close":91.07,"high":91.54,"low":89.99,"open":90.03,"volume":13152000},{"timestamp":1700058600,"date":"2023-11-15","index":12424,"close":93.93,"high":94.57,"low":92.74,"open":92.99,"volume":20593100},{"timestamp":1700145000,"date":"2023-11-16","index":12425,"close":94.51,"high":94.61,"low":93.63,"open":93.89,"volume":12923900},{"timestamp":1700231400,"date":"2023-11-17","index":12426,"close":94.15,"high":95.38,"low":93.92,"open":94.75,"volume":12189300},{"timestamp":1700490600,"date":"2023-11-20","index":12427,"close":95.03,"high":95.59,"low":93.87,"open":93.98,"volume":14105300},{"timestamp":1700577000,"date":"2023-11-21","index":12428,"close":94.45,"high":94.96,"low":93.96,"open":94.73,"volume":7654800},{"timestamp":1700663400,"date":"2023-11-22","index":12429,"close":95.07,"high":95.71,"low":94.76,"open":94.91,"volume":7328200}]},{"date":"2023-08-09","estimated":0.95,"reported":1.03,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":12344,"close":85.63,"high":86.31,"low":85.16,"open":85.73,"volume":15335400},{"timestamp":1690378200,"date":"2023-07-26","index":12345,"close":85.86,"high":86.27,"low":85.45,"open":85.67,"volume":14983700},{"timestamp":1690464600,"date":"2023-07-27","index":12346,"close":85.36,"high":86.88,"low":85.19,"open":86.6,"volume":16691400},{"timestamp":1690551000,"date":"2023-07-28","index":12347,"close":86.13,"high":86.58,"low":85.45,"open":85.86,"volume":13638300},{"timestamp":1690810200,"date":"2023-07-31","index":12348,"close":88.89,"high":89.36,"low":86.88,"open":87,"volume":20837800},{"timestamp":1690896600,"date":"2023-08-01","index":12349,"close":89.03,"high":89.73,"low":88.46,"open":89.12,"volume":13717500},{"timestamp":1690983000,"date":"2023-08-02","index":12350,"close":86.3,"high":88.33,"low":86.26,"open":88.26,"volume":15162700},{"timestamp":1691069400,"date":"2023-08-03","index":12351,"close":85.49,"high":86.46,"low":85.45,"open":85.82,"volume":14145400},{"timestamp":1691155800,"date":"2023-08-04","index":12352,"close":86.3,"high":87.11,"low":85.45,"open":85.94,"volume":11516900},{"timestamp":1691415000,"date":"2023-08-07","index":12353,"close":86.83,"high":87.23,"low":85.99,"open":86.66,"volume":10818400},{"timestamp":1691501400,"date":"2023-08-08","index":12354,"close":88.13,"high":88.33,"low":86.1,"open":86.5,"volume":16767900}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":12355,"close":87.49,"high":89.56,"low":87.04,"open":89.2,"volume":32517900},{"timestamp":1691674200,"date":"2023-08-10","index":12356,"close":91.76,"high":92.53,"low":87.75,"open":89.97,"volume":56716800},{"timestamp":1691760600,"date":"2023-08-11","index":12357,"close":89.02,"high":91.35,"low":88.86,"open":91.32,"volume":21925700},{"timestamp":1692019800,"date":"2023-08-14","index":12358,"close":88.81,"high":89.3,"low":87.99,"open":88.99,"volume":13676400},{"timestamp":1692106200,"date":"2023-08-15","index":12359,"close":87.06,"high":88.23,"low":86.89,"open":87.99,"volume":13677900},{"timestamp":1692192600,"date":"2023-08-16","index":12360,"close":86.35,"high":87.06,"low":86.08,"open":86.54,"volume":12182700},{"timestamp":1692279000,"date":"2023-08-17","index":12361,"close":85.92,"high":86.96,"low":85.8,"open":86.92,"volume":14206000},{"timestamp":1692365400,"date":"2023-08-18","index":12362,"close":85.96,"high":86.72,"low":85.37,"open":85.37,"volume":12353900},{"timestamp":1692624600,"date":"2023-08-21","index":12363,"close":85.88,"high":86.25,"low":85.41,"open":85.81,"volume":11215000},{"timestamp":1692711000,"date":"2023-08-22","index":12364,"close":85.79,"high":86.09,"low":85.37,"open":85.71,"volume":9845900},{"timestamp":1692797400,"date":"2023-08-23","index":12365,"close":85.83,"high":86.33,"low":85.64,"open":85.81,"volume":7576000}]},{"date":"2023-05-10","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":12282,"close":98.01,"high":99.71,"low":98.01,"open":99.38,"volume":6511400},{"timestamp":1682515800,"date":"2023-04-26","index":12283,"close":96.61,"high":98.48,"low":96.46,"open":97.84,"volume":8634500},{"timestamp":1682602200,"date":"2023-04-27","index":12284,"close":99.93,"high":100.07,"low":96.71,"open":97.13,"volume":8166500},{"timestamp":1682688600,"date":"2023-04-28","index":12285,"close":102.5,"high":102.56,"low":99.08,"open":99.37,"volume":11319700},{"timestamp":1682947800,"date":"2023-05-01","index":12286,"close":102.21,"high":102.61,"low":101.61,"open":102.41,"volume":6909500},{"timestamp":1683034200,"date":"2023-05-02","index":12287,"close":100.6,"high":101.7,"low":99.62,"open":101.33,"volume":6955900},{"timestamp":1683120600,"date":"2023-05-03","index":12288,"close":100.86,"high":102.58,"low":100.64,"open":101.06,"volume":7772100},{"timestamp":1683207000,"date":"2023-05-04","index":12289,"close":97.45,"high":99.54,"low":96.61,"open":99.54,"volume":13260700},{"timestamp":1683293400,"date":"2023-05-05","index":12290,"close":100.52,"high":100.85,"low":98.11,"open":98.59,"volume":9289100},{"timestamp":1683552600,"date":"2023-05-08","index":12291,"close":102.97,"high":103.91,"low":101.69,"open":101.7,"volume":10810100},{"timestamp":1683639000,"date":"2023-05-09","index":12292,"close":102.18,"high":102.98,"low":102.09,"open":102.91,"volume":6829900}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":12293,"close":101.14,"high":103.25,"low":100.04,"open":103,"volume":19525200},{"timestamp":1683811800,"date":"2023-05-11","index":12294,"close":92.31,"high":95.11,"low":91.88,"open":94.8,"volume":57127200},{"timestamp":1683898200,"date":"2023-05-12","index":12295,"close":91.99,"high":92.88,"low":91.24,"open":92.34,"volume":21817200},{"timestamp":1684157400,"date":"2023-05-15","index":12296,"close":92.86,"high":92.87,"low":90.7,"open":91.54,"volume":16792000},{"timestamp":1684243800,"date":"2023-05-16","index":12297,"close":90.98,"high":92.42,"low":90.78,"open":92.04,"volume":17013300},{"timestamp":1684330200,"date":"2023-05-17","index":12298,"close":92.77,"high":93.05,"low":90.85,"open":91.02,"volume":12461600},{"timestamp":1684416600,"date":"2023-05-18","index":12299,"close":93.76,"high":94.24,"low":92.46,"open":92.85,"volume":15014800},{"timestamp":1684503000,"date":"2023-05-19","index":12300,"close":91.35,"high":93,"low":91.32,"open":93,"volume":16411500},{"timestamp":1684762200,"date":"2023-05-22","index":12301,"close":91.82,"high":91.94,"low":89.89,"open":91.33,"volume":14150600},{"timestamp":1684848600,"date":"2023-05-23","index":12302,"close":89.82,"high":92.03,"low":89.81,"open":91.1,"volume":14778700},{"timestamp":1684935000,"date":"2023-05-24","index":12303,"close":89.07,"high":89.49,"low":88.41,"open":89.44,"volume":15350800}]},{"date":"2023-02-08","estimated":0.78,"reported":0.99,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":12219,"close":106,"high":108.44,"low":102,"open":104.7,"volume":8606700},{"timestamp":1674657000,"date":"2023-01-25","index":12220,"close":108.12,"high":108.16,"low":104.18,"open":104.96,"volume":10008000},{"timestamp":1674743400,"date":"2023-01-26","index":12221,"close":109.7,"high":109.76,"low":107.57,"open":108.17,"volume":9204400},{"timestamp":1674829800,"date":"2023-01-27","index":12222,"close":109.54,"high":110.58,"low":109.16,"open":109.26,"volume":10249700},{"timestamp":1675089000,"date":"2023-01-30","index":12223,"close":107.59,"high":108.97,"low":107.48,"open":108.26,"volume":8548500},{"timestamp":1675175400,"date":"2023-01-31","index":12224,"close":108.49,"high":108.72,"low":107.45,"open":107.58,"volume":8251700},{"timestamp":1675261800,"date":"2023-02-01","index":12225,"close":109.39,"high":109.94,"low":106.9,"open":108.5,"volume":9975500},{"timestamp":1675348200,"date":"2023-02-02","index":12226,"close":113.21,"high":113.53,"low":109.69,"open":110.67,"volume":13093200},{"timestamp":1675434600,"date":"2023-02-03","index":12227,"close":110.71,"high":113.14,"low":110.37,"open":111.47,"volume":12472500},{"timestamp":1675693800,"date":"2023-02-06","index":12228,"close":109.87,"high":110.43,"low":108.53,"open":110.17,"volume":11956500},{"timestamp":1675780200,"date":"2023-02-07","index":12229,"close":111.63,"high":112.12,"low":108.86,"open":109.3,"volume":10844000}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":12230,"close":111.78,"high":113.33,"low":110.29,"open":112.2,"volume":27719900},{"timestamp":1675953000,"date":"2023-02-09","index":12231,"close":110.36,"high":118.18,"low":109.81,"open":118.04,"volume":46137200},{"timestamp":1676039400,"date":"2023-02-10","index":12232,"close":108.06,"high":109.74,"low":107.21,"open":108.96,"volume":15566000},{"timestamp":1676298600,"date":"2023-02-13","index":12233,"close":107.66,"high":108.29,"low":106.55,"open":108.1,"volume":12341500},{"timestamp":1676385000,"date":"2023-02-14","index":12234,"close":107.66,"high":108.44,"low":105.82,"open":106.82,"volume":10768100},{"timestamp":1676471400,"date":"2023-02-15","index":12235,"close":109.24,"high":109.27,"low":106.7,"open":107.09,"volume":8156000},{"timestamp":1676557800,"date":"2023-02-16","index":12236,"close":105.83,"high":108.02,"low":105.7,"open":107.55,"volume":9479900},{"timestamp":1676644200,"date":"2023-02-17","index":12237,"close":105.22,"high":105.8,"low":103.88,"open":105.03,"volume":9492200},{"timestamp":1676989800,"date":"2023-02-21","index":12238,"close":102.09,"high":103.73,"low":101.83,"open":103.55,"volume":10648200},{"timestamp":1677076200,"date":"2023-02-22","index":12239,"close":101.68,"high":102.56,"low":101.09,"open":101.33,"volume":9885100},{"timestamp":1677162600,"date":"2023-02-23","index":12240,"close":101.73,"high":102.05,"low":99.61,"open":101.45,"volume":10974800}]},{"date":"2022-11-08","estimated":0.55,"reported":0.3,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":12157,"close":101.72,"high":103.19,"low":100.12,"open":102.12,"volume":8221500},{"timestamp":1666704600,"date":"2022-10-25","index":12158,"close":104.36,"high":104.73,"low":102.03,"open":102.16,"volume":7687500},{"timestamp":1666791000,"date":"2022-10-26","index":12159,"close":104.63,"high":107.43,"low":103.53,"open":103.53,"volume":9203700},{"timestamp":1666877400,"date":"2022-10-27","index":12160,"close":104.44,"high":106.87,"low":104.31,"open":105.81,"volume":8673500},{"timestamp":1666963800,"date":"2022-10-28","index":12161,"close":105.95,"high":106.09,"low":103.53,"open":104.08,"volume":7250900},{"timestamp":1667223000,"date":"2022-10-31","index":12162,"close":106.54,"high":106.9,"low":104.82,"open":105.66,"volume":8814800},{"timestamp":1667309400,"date":"2022-11-01","index":12163,"close":106,"high":108.84,"low":105.64,"open":107.7,"volume":7955800},{"timestamp":1667395800,"date":"2022-11-02","index":12164,"close":101.82,"high":106.08,"low":101.79,"open":105.45,"volume":9583200},{"timestamp":1667482200,"date":"2022-11-03","index":12165,"close":99.25,"high":100.7,"low":98.56,"open":100.2,"volume":8978400},{"timestamp":1667568600,"date":"2022-11-04","index":12166,"close":99.58,"high":101.16,"low":98.11,"open":101.15,"volume":11035800},{"timestamp":1667831400,"date":"2022-11-07","index":12167,"close":100.43,"high":101.56,"low":98.99,"open":100.88,"volume":11355200}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":12168,"close":99.9,"high":101.97,"low":98.05,"open":100.74,"volume":27130300},{"timestamp":1668004200,"date":"2022-11-09","index":12169,"close":86.75,"high":91.1,"low":86.28,"open":90.55,"volume":62029800},{"timestamp":1668090600,"date":"2022-11-10","index":12170,"close":90.46,"high":90.5,"low":87.61,"open":89.75,"volume":36968100},{"timestamp":1668177000,"date":"2022-11-11","index":12171,"close":95.01,"high":95.58,"low":91.1,"open":91.58,"volume":22373300},{"timestamp":1668436200,"date":"2022-11-14","index":12172,"close":94.28,"high":96.62,"low":94.21,"open":95.85,"volume":20598000},{"timestamp":1668522600,"date":"2022-11-15","index":12173,"close":95.51,"high":97.18,"low":93.7,"open":96,"volume":15801900},{"timestamp":1668609000,"date":"2022-11-16","index":12174,"close":93.95,"high":95.22,"low":93.72,"open":95.22,"volume":11137700},{"timestamp":1668695400,"date":"2022-11-17","index":12175,"close":91.45,"high":92.27,"low":90.85,"open":92.12,"volume":12306400},{"timestamp":1668781800,"date":"2022-11-18","index":12176,"close":91.8,"high":93.16,"low":90.91,"open":92.86,"volume":10011700},{"timestamp":1669041000,"date":"2022-11-21","index":12177,"close":97.58,"high":100.89,"low":96.32,"open":100.12,"volume":70273500},{"timestamp":1669127400,"date":"2022-11-22","index":12178,"close":96.21,"high":97.67,"low":94.68,"open":97,"volume":25753700}]},{"date":"2022-08-10","estimated":0.96,"reported":1.09,"pre":[{"timestamp":1658842200,"date":"2022-07-26","index":12094,"close":99.78,"high":102.36,"low":99.56,"open":102.14,"volume":6346600},{"timestamp":1658928600,"date":"2022-07-27","index":12095,"close":103.5,"high":103.65,"low":100.81,"open":100.97,"volume":9684800},{"timestamp":1659015000,"date":"2022-07-28","index":12096,"close":104.9,"high":104.97,"low":102.71,"open":103.25,"volume":7970300},{"timestamp":1659101400,"date":"2022-07-29","index":12097,"close":106.1,"high":106.34,"low":103.37,"open":105.14,"volume":10320000},{"timestamp":1659360600,"date":"2022-08-01","index":12098,"close":106.22,"high":106.65,"low":103.86,"open":104.87,"volume":7769700},{"timestamp":1659447000,"date":"2022-08-02","index":12099,"close":104.71,"high":106.36,"low":104.62,"open":105.74,"volume":9093000},{"timestamp":1659533400,"date":"2022-08-03","index":12100,"close":109.02,"high":109.7,"low":105.73,"open":105.73,"volume":11243000},{"timestamp":1659619800,"date":"2022-08-04","index":12101,"close":108.12,"high":109.45,"low":107.66,"open":108.92,"volume":7322400},{"timestamp":1659706200,"date":"2022-08-05","index":12102,"close":106.63,"high":107.7,"low":105.37,"open":106.81,"volume":10100000},{"timestamp":1659965400,"date":"2022-08-08","index":12103,"close":109.11,"high":111.23,"low":107.9,"open":108.21,"volume":13025900},{"timestamp":1660051800,"date":"2022-08-09","index":12104,"close":108.13,"high":109.22,"low":107.03,"open":109.22,"volume":8776500}],"post":[{"timestamp":1660138200,"date":"2022-08-10","index":12105,"close":112.43,"high":112.67,"low":109.91,"open":112.48,"volume":26398700},{"timestamp":1660224600,"date":"2022-08-11","index":12106,"close":117.69,"high":123.27,"low":117.33,"open":122.21,"volume":50375000},{"timestamp":1660311000,"date":"2022-08-12","index":12107,"close":121.57,"high":121.61,"low":118.92,"open":119,"volume":21964800},{"timestamp":1660570200,"date":"2022-08-15","index":12108,"close":124.26,"high":125.96,"low":120.99,"open":121,"volume":24628300},{"timestamp":1660656600,"date":"2022-08-16","index":12109,"close":124.96,"high":126.48,"low":123.45,"open":124.73,"volume":14607300},{"timestamp":1660743000,"date":"2022-08-17","index":12110,"close":122.81,"high":124.48,"low":122.57,"open":123.45,"volume":9140900},{"timestamp":1660829400,"date":"2022-08-18","index":12111,"close":122.67,"high":123.13,"low":121.71,"open":123.01,"volume":7343900},{"timestamp":1660915800,"date":"2022-08-19","index":12112,"close":120.14,"high":121.39,"low":119.48,"open":121.25,"volume":8702500},{"timestamp":1661175000,"date":"2022-08-22","index":12113,"close":115.94,"high":118.21,"low":115.69,"open":117.7,"volume":11575800},{"timestamp":1661261400,"date":"2022-08-23","index":12114,"close":114.86,"high":116.37,"low":114.62,"open":115.98,"volume":7180700},{"timestamp":1661347800,"date":"2022-08-24","index":12115,"close":116.41,"high":117.16,"low":114.1,"open":114.67,"volume":7840500}]},{"date":"2022-05-11","estimated":1.19,"reported":1.08,"pre":[{"timestamp":1650979800,"date":"2022-04-26","index":12032,"close":115.77,"high":119.15,"low":115.64,"open":119.15,"volume":16116000},{"timestamp":1651066200,"date":"2022-04-27","index":12033,"close":115.21,"high":116.9,"low":113.39,"open":115.43,"volume":15553000},{"timestamp":1651152600,"date":"2022-04-28","index":12034,"close":115.29,"high":116,"low":112.69,"open":115.22,"volume":23192100},{"timestamp":1651239000,"date":"2022-04-29","index":12035,"close":111.63,"high":115.99,"low":111.36,"open":115.2,"volume":16907000},{"timestamp":1651498200,"date":"2022-05-02","index":12036,"close":113.5,"high":113.66,"low":111.01,"open":111.71,"volume":14300700},{"timestamp":1651584600,"date":"2022-05-03","index":12037,"close":113.55,"high":114.83,"low":112.69,"open":114.05,"volume":11149500},{"timestamp":1651671000,"date":"2022-05-04","index":12038,"close":116.19,"high":116.44,"low":111.83,"open":113.37,"volume":11488300},{"timestamp":1651757400,"date":"2022-05-05","index":12039,"close":112.61,"high":115.27,"low":111.48,"open":114.74,"volume":12720200},{"timestamp":1651843800,"date":"2022-05-06","index":12040,"close":110.29,"high":112.09,"low":108.3,"open":111.77,"volume":12525200},{"timestamp":1652103000,"date":"2022-05-09","index":12041,"close":106.98,"high":110.74,"low":106.48,"open":108.11,"volume":17941600},{"timestamp":1652189400,"date":"2022-05-10","index":12042,"close":107.68,"high":110.7,"low":106.14,"open":109.84,"volume":15657700}],"post":[{"timestamp":1652275800,"date":"2022-05-11","index":12043,"close":105.21,"high":110.07,"low":104.79,"open":107.9,"volume":26933300},{"timestamp":1652362200,"date":"2022-05-12","index":12044,"close":104.31,"high":105,"low":99.47,"open":102.9,"volume":36298800},{"timestamp":1652448600,"date":"2022-05-13","index":12045,"close":107.33,"high":107.69,"low":105.31,"open":105.36,"volume":16782600},{"timestamp":1652707800,"date":"2022-05-16","index":12046,"close":105.18,"high":107.62,"low":104.85,"open":107.46,"volume":11993600},{"timestamp":1652794200,"date":"2022-05-17","index":12047,"close":108.64,"high":108.79,"low":106.3,"open":107.73,"volume":11847600},{"timestamp":1652880600,"date":"2022-05-18","index":12048,"close":104.3,"high":107.66,"low":103.88,"open":107.38,"volume":11794000},{"timestamp":1652967000,"date":"2022-05-19","index":12049,"close":103.14,"high":105.3,"low":102.96,"open":103.43,"volume":11285000},{"timestamp":1653053400,"date":"2022-05-20","index":12050,"close":102.42,"high":104.8,"low":100.05,"open":104.49,"volume":15650400},{"timestamp":1653312600,"date":"2022-05-23","index":12051,"close":105.83,"high":106.03,"low":101.56,"open":103.76,"volume":14402400},{"timestamp":1653399000,"date":"2022-05-24","index":12052,"close":101.59,"high":103.84,"low":100.13,"open":103.71,"volume":13970200},{"timestamp":1653485400,"date":"2022-05-25","index":12053,"close":103.26,"high":103.81,"low":101.16,"open":101.43,"volume":11026600}]},{"date":"2022-02-09","estimated":0.63,"reported":1.06,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":11969,"close":136.51,"high":137.75,"low":132.38,"open":135.29,"volume":14694400},{"timestamp":1643207400,"date":"2022-01-26","index":11970,"close":133.6,"high":138.2,"low":132.26,"open":137.71,"volume":14569900},{"timestamp":1643293800,"date":"2022-01-27","index":11971,"close":135.42,"high":137.91,"low":134.02,"open":135.07,"volume":11913900},{"timestamp":1643380200,"date":"2022-01-28","index":11972,"close":138.63,"high":138.69,"low":133.56,"open":135.21,"volume":10011700},{"timestamp":1643639400,"date":"2022-01-31","index":11973,"close":142.97,"high":143.15,"low":138.47,"open":138.86,"volume":10185500},{"timestamp":1643725800,"date":"2022-02-01","index":11974,"close":144.49,"high":144.69,"low":142.25,"open":143.02,"volume":8573300},{"timestamp":1643812200,"date":"2022-02-02","index":11975,"close":142.62,"high":144.59,"low":141.38,"open":144.19,"volume":9529900},{"timestamp":1643898600,"date":"2022-02-03","index":11976,"close":140.03,"high":142.04,"low":139.25,"open":140,"volume":9820600},{"timestamp":1643985000,"date":"2022-02-04","index":11977,"close":142.02,"high":143.19,"low":139.53,"open":140.04,"volume":8061100},{"timestamp":1644244200,"date":"2022-02-07","index":11978,"close":142.51,"high":144.09,"low":141.61,"open":143.39,"volume":10937500},{"timestamp":1644330600,"date":"2022-02-08","index":11979,"close":142.48,"high":142.89,"low":140.74,"open":141.79,"volume":9231700}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":11980,"close":147.23,"high":147.35,"low":143.25,"open":144.37,"volume":22877400},{"timestamp":1644503400,"date":"2022-02-10","index":11981,"close":152.16,"high":157.5,"low":151.11,"open":156.02,"volume":42500300},{"timestamp":1644589800,"date":"2022-02-11","index":11982,"close":149.47,"high":154.69,"low":148.56,"open":153.54,"volume":17975200},{"timestamp":1644849000,"date":"2022-02-14","index":11983,"close":150.85,"high":153.73,"low":149.21,"open":149.37,"volume":14694700},{"timestamp":1644935400,"date":"2022-02-15","index":11984,"close":154.72,"high":154.85,"low":152.51,"open":153.54,"volume":12726000},{"timestamp":1645021800,"date":"2022-02-16","index":11985,"close":156.35,"high":156.73,"low":153.75,"open":154.98,"volume":10656400},{"timestamp":1645108200,"date":"2022-02-17","index":11986,"close":152.95,"high":155.36,"low":152.61,"open":154.69,"volume":8110300},{"timestamp":1645194600,"date":"2022-02-18","index":11987,"close":151.36,"high":153.68,"low":150.05,"open":152.91,"volume":10785500},{"timestamp":1645540200,"date":"2022-02-22","index":11988,"close":148.09,"high":150.79,"low":147.61,"open":150.19,"volume":12227200},{"timestamp":1645626600,"date":"2022-02-23","index":11989,"close":145.87,"high":149.74,"low":145.5,"open":149.5,"volume":9300700},{"timestamp":1645713000,"date":"2022-02-24","index":11990,"close":149.4,"high":149.57,"low":140,"open":140,"volume":12475500}]},{"date":"2021-11-10","estimated":0.51,"reported":0.37,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":11907,"close":172.04,"high":173.12,"low":170.71,"open":172.95,"volume":5850200},{"timestamp":1635341400,"date":"2021-10-27","index":11908,"close":169.55,"high":172.04,"low":169.43,"open":171.77,"volume":7054700},{"timestamp":1635427800,"date":"2021-10-28","index":11909,"close":169.68,"high":170.35,"low":168.6,"open":169.48,"volume":7884500},{"timestamp":1635514200,"date":"2021-10-29","index":11910,"close":169.07,"high":170.46,"low":168.15,"open":169.02,"volume":7598800},{"timestamp":1635773400,"date":"2021-11-01","index":11911,"close":170.19,"high":171.25,"low":169.09,"open":169.21,"volume":8182900},{"timestamp":1635859800,"date":"2021-11-02","index":11912,"close":169.83,"high":170.85,"low":168.98,"open":170.03,"volume":6777200},{"timestamp":1635946200,"date":"2021-11-03","index":11913,"close":170.08,"high":170.19,"low":168.37,"open":169.7,"volume":6829300},{"timestamp":1636032600,"date":"2021-11-04","index":11914,"close":170.28,"high":170.42,"low":168.67,"open":170.03,"volume":7505500},{"timestamp":1636119000,"date":"2021-11-05","index":11915,"close":175.63,"high":176.99,"low":172.33,"open":173.5,"volume":16859200},{"timestamp":1636381800,"date":"2021-11-08","index":11916,"close":176.87,"high":179.25,"low":176.1,"open":178.69,"volume":10584600},{"timestamp":1636468200,"date":"2021-11-09","index":11917,"close":175.11,"high":177.12,"low":173.21,"open":176.95,"volume":7293300}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":11918,"close":174.45,"high":176.87,"low":173.87,"open":174.69,"volume":11045800},{"timestamp":1636641000,"date":"2021-11-11","index":11919,"close":162.11,"high":163.96,"low":158.33,"open":162.89,"volume":62366500},{"timestamp":1636727400,"date":"2021-11-12","index":11920,"close":159.63,"high":163.61,"low":158.93,"open":163.52,"volume":25638400},{"timestamp":1636986600,"date":"2021-11-15","index":11921,"close":158.43,"high":160.72,"low":157.66,"open":160.09,"volume":21285300},{"timestamp":1637073000,"date":"2021-11-16","index":11922,"close":158.83,"high":160.24,"low":158.55,"open":159.06,"volume":15516200},{"timestamp":1637159400,"date":"2021-11-17","index":11923,"close":157.33,"high":158.89,"low":156.75,"open":158.73,"volume":14695500},{"timestamp":1637245800,"date":"2021-11-18","index":11924,"close":155.58,"high":157.3,"low":153.71,"open":157.09,"volume":14487700},{"timestamp":1637332200,"date":"2021-11-19","index":11925,"close":154,"high":155.21,"low":152.77,"open":155.02,"volume":16776500},{"timestamp":1637591400,"date":"2021-11-22","index":11926,"close":154.16,"high":155.82,"low":152.57,"open":153.23,"volume":12790400},{"timestamp":1637677800,"date":"2021-11-23","index":11927,"close":151.03,"high":154.25,"low":150.19,"open":153.84,"volume":17382900},{"timestamp":1637764200,"date":"2021-11-24","index":11928,"close":151.34,"high":151.41,"low":148.8,"open":150.69,"volume":14123700}]},{"date":"2021-08-12","estimated":0.55,"reported":0.8,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":11844,"close":179.1,"high":180.35,"low":177.55,"open":179.69,"volume":5926900},{"timestamp":1627565400,"date":"2021-07-29","index":11845,"close":178.35,"high":181.42,"low":178.27,"open":179.81,"volume":6209100},{"timestamp":1627651800,"date":"2021-07-30","index":11846,"close":176.02,"high":179.2,"low":175.14,"open":177.53,"volume":6813400},{"timestamp":1627911000,"date":"2021-08-02","index":11847,"close":175.55,"high":178.82,"low":175.31,"open":177.22,"volume":5847200},{"timestamp":1627997400,"date":"2021-08-03","index":11848,"close":172.99,"high":176.13,"low":170.92,"open":176.02,"volume":9931300},{"timestamp":1628083800,"date":"2021-08-04","index":11849,"close":172.58,"high":173.25,"low":171.34,"open":172.5,"volume":5665800},{"timestamp":1628170200,"date":"2021-08-05","index":11850,"close":176.71,"high":177.12,"low":172.49,"open":172.49,"volume":8864200},{"timestamp":1628256600,"date":"2021-08-06","index":11851,"close":177.13,"high":178.81,"low":176.63,"open":177.43,"volume":5505200},{"timestamp":1628515800,"date":"2021-08-09","index":11852,"close":176.72,"high":177.31,"low":175.06,"open":177,"volume":5339000},{"timestamp":1628602200,"date":"2021-08-10","index":11853,"close":177.07,"high":177.4,"low":175.58,"open":176.25,"volume":5185000},{"timestamp":1628688600,"date":"2021-08-11","index":11854,"close":178.09,"high":178.49,"low":176.51,"open":177.36,"volume":5359900}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":11855,"close":179.29,"high":179.72,"low":176.45,"open":178.09,"volume":11081300},{"timestamp":1628861400,"date":"2021-08-13","index":11856,"close":181.08,"high":187.58,"low":180.88,"open":186.29,"volume":32504600},{"timestamp":1629120600,"date":"2021-08-16","index":11857,"close":179.09,"high":180.59,"low":176.51,"open":180.51,"volume":8746700},{"timestamp":1629207000,"date":"2021-08-17","index":11858,"close":175.83,"high":178.45,"low":174.92,"open":177.15,"volume":8534500},{"timestamp":1629293400,"date":"2021-08-18","index":11859,"close":174.74,"high":176.79,"low":174.5,"open":175.9,"volume":7063500},{"timestamp":1629379800,"date":"2021-08-19","index":11860,"close":173.25,"high":174.68,"low":172.56,"open":174,"volume":8478600},{"timestamp":1629466200,"date":"2021-08-20","index":11861,"close":175.12,"high":175.21,"low":172.65,"open":173,"volume":6239600},{"timestamp":1629725400,"date":"2021-08-23","index":11862,"close":177.66,"high":178.31,"low":175.91,"open":177.08,"volume":7395900},{"timestamp":1629811800,"date":"2021-08-24","index":11863,"close":178.47,"high":180.08,"low":177.76,"open":177.92,"volume":5886900},{"timestamp":1629898200,"date":"2021-08-25","index":11864,"close":178.31,"high":178.59,"low":176.88,"open":178.16,"volume":4842100},{"timestamp":1629984600,"date":"2021-08-26","index":11865,"close":176.56,"high":178.94,"low":176.34,"open":178.34,"volume":4563000}]},{"date":"2021-05-13","estimated":0.27,"reported":0.79,"pre":[{"timestamp":1619616600,"date":"2021-04-28","index":11781,"close":183.39,"high":184.79,"low":182.82,"open":184.79,"volume":5199300},{"timestamp":1619703000,"date":"2021-04-29","index":11782,"close":185.33,"high":185.55,"low":182.75,"open":184.8,"volume":5958300},{"timestamp":1619789400,"date":"2021-04-30","index":11783,"close":186.02,"high":186.32,"low":183.54,"open":184.29,"volume":7866300},{"timestamp":1620048600,"date":"2021-05-03","index":11784,"close":185.51,"high":189.22,"low":185.25,"open":187.69,"volume":7542800},{"timestamp":1620135000,"date":"2021-05-04","index":11785,"close":184.25,"high":185.63,"low":182.31,"open":184.87,"volume":7069300},{"timestamp":1620221400,"date":"2021-05-05","index":11786,"close":181.51,"high":185.01,"low":181.36,"open":185.01,"volume":5901700},{"timestamp":1620307800,"date":"2021-05-06","index":11787,"close":181.79,"high":182.99,"low":179.81,"open":182.78,"volume":6944900},{"timestamp":1620394200,"date":"2021-05-07","index":11788,"close":184.84,"high":185.12,"low":181.51,"open":182,"volume":6888400},{"timestamp":1620653400,"date":"2021-05-10","index":11789,"close":184.3,"high":186.97,"low":184.03,"open":185.7,"volume":8260300},{"timestamp":1620739800,"date":"2021-05-11","index":11790,"close":181.67,"high":182.25,"low":178.43,"open":181.8,"volume":10865600},{"timestamp":1620826200,"date":"2021-05-12","index":11791,"close":177.85,"high":182.46,"low":177.58,"open":180.7,"volume":8988100}],"post":[{"timestamp":1620912600,"date":"2021-05-13","index":11792,"close":178.34,"high":180.75,"low":175.8,"open":178.37,"volume":12332200},{"timestamp":1620999000,"date":"2021-05-14","index":11793,"close":173.7,"high":174.91,"low":168.78,"open":172.93,"volume":33149400},{"timestamp":1621258200,"date":"2021-05-17","index":11794,"close":170.08,"high":172.99,"low":168.57,"open":172.7,"volume":17771600},{"timestamp":1621344600,"date":"2021-05-18","index":11795,"close":169.68,"high":171.26,"low":169.45,"open":170.26,"volume":10401000},{"timestamp":1621431000,"date":"2021-05-19","index":11796,"close":169.27,"high":169.4,"low":167.1,"open":167.71,"volume":9251000},{"timestamp":1621517400,"date":"2021-05-20","index":11797,"close":171.36,"high":171.9,"low":168.98,"open":169.21,"volume":7400700},{"timestamp":1621603800,"date":"2021-05-21","index":11798,"close":172.4,"high":173.12,"low":171.52,"open":172.22,"volume":8105700},{"timestamp":1621863000,"date":"2021-05-24","index":11799,"close":174.31,"high":175.11,"low":171.75,"open":172.45,"volume":7346700},{"timestamp":1621949400,"date":"2021-05-25","index":11800,"close":176.17,"high":177.45,"low":175.4,"open":175.6,"volume":8089700},{"timestamp":1622035800,"date":"2021-05-26","index":11801,"close":176.47,"high":177.9,"low":176.2,"open":176.62,"volume":8086200},{"timestamp":1622122200,"date":"2021-05-27","index":11802,"close":179.04,"high":179.59,"low":176.79,"open":177.2,"volume":13567800}]},{"date":"2021-02-11","estimated":-0.41,"reported":0.32,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":11718,"close":163.03,"high":166.34,"low":160.52,"open":165.01,"volume":18239200},{"timestamp":1611844200,"date":"2021-01-28","index":11719,"close":171.88,"high":172.88,"low":165.95,"open":166.17,"volume":14449100},{"timestamp":1611930600,"date":"2021-01-29","index":11720,"close":168.17,"high":169.81,"low":165.79,"open":168.8,"volume":12848800},{"timestamp":1612189800,"date":"2021-02-01","index":11721,"close":170.97,"high":171.73,"low":168.03,"open":170.84,"volume":8140400},{"timestamp":1612276200,"date":"2021-02-02","index":11722,"close":176.96,"high":179.76,"low":172.8,"open":173.77,"volume":12215200},{"timestamp":1612362600,"date":"2021-02-03","index":11723,"close":176.43,"high":178.43,"low":175.76,"open":177,"volume":5508600},{"timestamp":1612449000,"date":"2021-02-04","index":11724,"close":180.23,"high":181.38,"low":176.49,"open":177.59,"volume":9035400},{"timestamp":1612535400,"date":"2021-02-05","index":11725,"close":181.16,"high":182.32,"low":179.33,"open":181.71,"volume":6640500},{"timestamp":1612794600,"date":"2021-02-08","index":11726,"close":190,"high":190.64,"low":183.3,"open":183.85,"volume":16085700},{"timestamp":1612881000,"date":"2021-02-09","index":11727,"close":188.21,"high":189.25,"low":186.04,"open":188.17,"volume":11270800},{"timestamp":1612967400,"date":"2021-02-10","index":11728,"close":189.63,"high":190.7,"low":185.81,"open":189.98,"volume":11464600}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":11729,"close":190.91,"high":191.25,"low":188.07,"open":189.18,"volume":17507900},{"timestamp":1613140200,"date":"2021-02-12","index":11730,"close":187.67,"high":193.85,"low":186.56,"open":193,"volume":27233800},{"timestamp":1613485800,"date":"2021-02-16","index":11731,"close":186.35,"high":188.44,"low":184.86,"open":187.3,"volume":11630700},{"timestamp":1613572200,"date":"2021-02-17","index":11732,"close":186.44,"high":187.63,"low":182.16,"open":185.36,"volume":11391800},{"timestamp":1613658600,"date":"2021-02-18","index":11733,"close":183,"high":186.4,"low":182.84,"open":184.79,"volume":12380900},{"timestamp":1613745000,"date":"2021-02-19","index":11734,"close":183.65,"high":184.78,"low":182.79,"open":184.27,"volume":8834500},{"timestamp":1614004200,"date":"2021-02-22","index":11735,"close":191.76,"high":194.02,"low":181.53,"open":181.74,"volume":18799600},{"timestamp":1614090600,"date":"2021-02-23","index":11736,"close":197.09,"high":198.94,"low":188.66,"open":193.59,"volume":23191400},{"timestamp":1614177000,"date":"2021-02-24","index":11737,"close":197.51,"high":200.6,"low":195.33,"open":197.58,"volume":16205900},{"timestamp":1614263400,"date":"2021-02-25","index":11738,"close":190.98,"high":197.96,"low":190.38,"open":197.73,"volume":12712000},{"timestamp":1614349800,"date":"2021-02-26","index":11739,"close":189.04,"high":191.61,"low":185.45,"open":190.07,"volume":15844000}]},{"date":"2020-11-12","estimated":-0.7,"reported":-0.2,"pre":[{"timestamp":1603891800,"date":"2020-10-28","index":11657,"close":118.47,"high":121.53,"low":118.32,"open":121.01,"volume":11654700},{"timestamp":1603978200,"date":"2020-10-29","index":11658,"close":121.54,"high":122.63,"low":117.23,"open":118.16,"volume":9583700},{"timestamp":1604064600,"date":"2020-10-30","index":11659,"close":121.25,"high":121.75,"low":119.09,"open":120.64,"volume":8090200},{"timestamp":1604327400,"date":"2020-11-02","index":11660,"close":120.13,"high":122.93,"low":119.81,"open":122.24,"volume":9186000},{"timestamp":1604413800,"date":"2020-11-03","index":11661,"close":124.02,"high":125.07,"low":121.37,"open":121.61,"volume":8144900},{"timestamp":1604500200,"date":"2020-11-04","index":11662,"close":125.07,"high":126.86,"low":123.41,"open":123.58,"volume":7483000},{"timestamp":1604586600,"date":"2020-11-05","index":11663,"close":126.96,"high":128.62,"low":125.8,"open":126.78,"volume":7654800},{"timestamp":1604673000,"date":"2020-11-06","index":11664,"close":127.46,"high":128.04,"low":124.61,"open":126.26,"volume":6259700},{"timestamp":1604932200,"date":"2020-11-09","index":11665,"close":142.59,"high":147.68,"low":138.07,"open":140.26,"volume":35634700},{"timestamp":1605018600,"date":"2020-11-10","index":11666,"close":142.11,"high":142.37,"low":137.67,"open":139.97,"volume":18115400},{"timestamp":1605105000,"date":"2020-11-11","index":11667,"close":137.82,"high":142,"low":136.62,"open":141.47,"volume":9600900}],"post":[{"timestamp":1605191400,"date":"2020-11-12","index":11668,"close":135.52,"high":138.49,"low":134.1,"open":136.34,"volume":13768200},{"timestamp":1605277800,"date":"2020-11-13","index":11669,"close":138.36,"high":141.19,"low":136.52,"open":140.9,"volume":21062300},{"timestamp":1605537000,"date":"2020-11-16","index":11670,"close":144.67,"high":144.74,"low":141.57,"open":141.57,"volume":16382500},{"timestamp":1605623400,"date":"2020-11-17","index":11671,"close":144.5,"high":144.83,"low":142.56,"open":144.4,"volume":9354900},{"timestamp":1605709800,"date":"2020-11-18","index":11672,"close":143.9,"high":145.48,"low":143.35,"open":144.5,"volume":9456200},{"timestamp":1605796200,"date":"2020-11-19","index":11673,"close":141.72,"high":143.3,"low":141.7,"open":142.57,"volume":8892500},{"timestamp":1605882600,"date":"2020-11-20","index":11674,"close":141.07,"high":142.61,"low":140.86,"open":141.71,"volume":8481600},{"timestamp":1606141800,"date":"2020-11-23","index":11675,"close":145.98,"high":147.75,"low":141.7,"open":142.45,"volume":12887000},{"timestamp":1606228200,"date":"2020-11-24","index":11676,"close":151.49,"high":151.86,"low":147.85,"open":148.16,"volume":16711700},{"timestamp":1606314600,"date":"2020-11-25","index":11677,"close":149.09,"high":150.27,"low":147.24,"open":150.27,"volume":9552000},{"timestamp":1606487400,"date":"2020-11-27","index":11678,"close":147.13,"high":150.35,"low":146.53,"open":149,"volume":5306400}]},{"date":"2020-08-04","estimated":-0.64,"reported":0.08,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":11586,"close":117.79,"high":118.49,"low":116.82,"open":118.05,"volume":8947900},{"timestamp":1595338200,"date":"2020-07-21","index":11587,"close":118.62,"high":120.39,"low":117.66,"open":118.05,"volume":8946300},{"timestamp":1595424600,"date":"2020-07-22","index":11588,"close":119.03,"high":119.3,"low":117.93,"open":118.19,"volume":7063300},{"timestamp":1595511000,"date":"2020-07-23","index":11589,"close":118.12,"high":119.35,"low":117.01,"open":118.86,"volume":7255800},{"timestamp":1595597400,"date":"2020-07-24","index":11590,"close":117.61,"high":118.21,"low":115.53,"open":115.7,"volume":8233300},{"timestamp":1595856600,"date":"2020-07-27","index":11591,"close":116.31,"high":117.42,"low":115.68,"open":117.2,"volume":9413000},{"timestamp":1595943000,"date":"2020-07-28","index":11592,"close":116.18,"high":116.84,"low":114.68,"open":115.46,"volume":6821100},{"timestamp":1596029400,"date":"2020-07-29","index":11593,"close":115.61,"high":116.71,"low":115.11,"open":116.22,"volume":9496500},{"timestamp":1596115800,"date":"2020-07-30","index":11594,"close":115.66,"high":116.29,"low":113.37,"open":114.91,"volume":9713500},{"timestamp":1596202200,"date":"2020-07-31","index":11595,"close":116.94,"high":117.05,"low":114.12,"open":115.22,"volume":9601000},{"timestamp":1596461400,"date":"2020-08-03","index":11596,"close":116.35,"high":117.12,"low":115.35,"open":116.17,"volume":10229200}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11597,"close":117.29,"high":118.35,"low":115.76,"open":115.96,"volume":17293900},{"timestamp":1596634200,"date":"2020-08-05","index":11598,"close":127.61,"high":130.31,"low":123.28,"open":123.37,"volume":53000200},{"timestamp":1596720600,"date":"2020-08-06","index":11599,"close":130.82,"high":131.63,"low":125.61,"open":126.96,"volume":27238000},{"timestamp":1596807000,"date":"2020-08-07","index":11600,"close":129.93,"high":131.94,"low":128.66,"open":130.22,"volume":16088600},{"timestamp":1597066200,"date":"2020-08-10","index":11601,"close":128.79,"high":131.32,"low":128.49,"open":129.75,"volume":8529200},{"timestamp":1597152600,"date":"2020-08-11","index":11602,"close":130.49,"high":132.76,"low":130,"open":130.53,"volume":13885700},{"timestamp":1597239000,"date":"2020-08-12","index":11603,"close":131.79,"high":133,"low":130.49,"open":130.67,"volume":12204200},{"timestamp":1597325400,"date":"2020-08-13","index":11604,"close":130.96,"high":132.35,"low":130.45,"open":130.64,"volume":6468600},{"timestamp":1597411800,"date":"2020-08-14","index":11605,"close":130.53,"high":131.08,"low":129.74,"open":130.01,"volume":6507600},{"timestamp":1597671000,"date":"2020-08-17","index":11606,"close":129.37,"high":130.14,"low":128.54,"open":130.1,"volume":7492200},{"timestamp":1597757400,"date":"2020-08-18","index":11607,"close":128.92,"high":129.59,"low":128.36,"open":129.44,"volume":6714600}]},{"date":"2020-05-05","estimated":0.89,"reported":0.6,"pre":[{"timestamp":1587389400,"date":"2020-04-20","index":11523,"close":102.26,"high":104.86,"low":102,"open":103.58,"volume":17021000},{"timestamp":1587475800,"date":"2020-04-21","index":11524,"close":100.54,"high":101.51,"low":99.13,"open":100.01,"volume":16101400},{"timestamp":1587562200,"date":"2020-04-22","index":11525,"close":100.99,"high":102.63,"low":100.89,"open":101.8,"volume":11463800},{"timestamp":1587648600,"date":"2020-04-23","index":11526,"close":101,"high":102.53,"low":99.46,"open":100.65,"volume":17132200},{"timestamp":1587735000,"date":"2020-04-24","index":11527,"close":101.19,"high":101.92,"low":99.52,"open":101.78,"volume":13614100},{"timestamp":1587994200,"date":"2020-04-27","index":11528,"close":106.06,"high":106.52,"low":101.61,"open":102,"volume":15518300},{"timestamp":1588080600,"date":"2020-04-28","index":11529,"close":106.21,"high":110.06,"low":105.98,"open":108.79,"volume":16503700},{"timestamp":1588167000,"date":"2020-04-29","index":11530,"close":112.25,"high":112.7,"low":108.56,"open":109.94,"volume":20139800},{"timestamp":1588253400,"date":"2020-04-30","index":11531,"close":108.15,"high":110.31,"low":106.86,"open":109.44,"volume":18638700},{"timestamp":1588339800,"date":"2020-05-01","index":11532,"close":105.5,"high":106.91,"low":104.47,"open":106.36,"volume":13209100},{"timestamp":1588599000,"date":"2020-05-04","index":11533,"close":103.18,"high":103.83,"low":100.55,"open":102.01,"volume":19514800}],"post":[{"timestamp":1588685400,"date":"2020-05-05","index":11534,"close":101.06,"high":105.18,"low":100.9,"open":101.51,"volume":30169800},{"timestamp":1588771800,"date":"2020-05-06","index":11535,"close":100.88,"high":105.27,"low":98.86,"open":101.48,"volume":51992400},{"timestamp":1588858200,"date":"2020-05-07","index":11536,"close":105.57,"high":105.61,"low":101.83,"open":101.85,"volume":20868800},{"timestamp":1588944600,"date":"2020-05-08","index":11537,"close":109.16,"high":109.18,"low":106.63,"open":109.05,"volume":24079700},{"timestamp":1589203800,"date":"2020-05-11","index":11538,"close":107.77,"high":108.81,"low":106.41,"open":108.4,"volume":20555900},{"timestamp":1589290200,"date":"2020-05-12","index":11539,"close":104.56,"high":109.44,"low":104.49,"open":109.06,"volume":17049700},{"timestamp":1589376600,"date":"2020-05-13","index":11540,"close":102.92,"high":104.54,"low":101.6,"open":104.5,"volume":21085800},{"timestamp":1589463000,"date":"2020-05-14","index":11541,"close":105.91,"high":105.92,"low":99.66,"open":101.98,"volume":22002200},{"timestamp":1589549400,"date":"2020-05-15","index":11542,"close":109.05,"high":109.38,"low":104.27,"open":104.98,"volume":29766000},{"timestamp":1589808600,"date":"2020-05-18","index":11543,"close":116.85,"high":119.78,"low":114.47,"open":114.47,"volume":40044600},{"timestamp":1589895000,"date":"2020-05-19","index":11544,"close":114.37,"high":116.47,"low":113.42,"open":115.1,"volume":20332600}]},{"date":"2020-02-04","estimated":1.44,"reported":1.53,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":11460,"close":144.33,"high":145.64,"low":144.01,"open":145.54,"volume":10355300},{"timestamp":1579617000,"date":"2020-01-21","index":11461,"close":143.56,"high":144.59,"low":143.01,"open":144.24,"volume":9250200},{"timestamp":1579703400,"date":"2020-01-22","index":11462,"close":144.01,"high":144.79,"low":143.54,"open":144.45,"volume":7550000},{"timestamp":1579789800,"date":"2020-01-23","index":11463,"close":142.2,"high":143.61,"low":140.65,"open":143.6,"volume":11082000},{"timestamp":1579876200,"date":"2020-01-24","index":11464,"close":140.08,"high":142.25,"low":139.2,"open":141.4,"volume":13076300},{"timestamp":1580135400,"date":"2020-01-27","index":11465,"close":135.9,"high":137.73,"low":135,"open":135.86,"volume":12831800},{"timestamp":1580221800,"date":"2020-01-28","index":11466,"close":138.37,"high":138.93,"low":135.86,"open":136.5,"volume":10390000},{"timestamp":1580308200,"date":"2020-01-29","index":11467,"close":136.06,"high":138.68,"low":135.79,"open":138.6,"volume":9382700},{"timestamp":1580394600,"date":"2020-01-30","index":11468,"close":137.81,"high":137.85,"low":134.83,"open":135.09,"volume":11847300},{"timestamp":1580481000,"date":"2020-01-31","index":11469,"close":138.31,"high":138.67,"low":137.06,"open":138.4,"volume":12379100},{"timestamp":1580740200,"date":"2020-02-03","index":11470,"close":141.32,"high":141.82,"low":139.75,"open":139.79,"volume":12639900}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11471,"close":144.73,"high":145.59,"low":143.25,"open":145.49,"volume":23519700},{"timestamp":1580913000,"date":"2020-02-05","index":11472,"close":141.37,"high":147.3,"low":138.57,"open":146.6,"volume":27824100},{"timestamp":1580999400,"date":"2020-02-06","index":11473,"close":142.7,"high":143.95,"low":141.22,"open":141.92,"volume":9504600},{"timestamp":1581085800,"date":"2020-02-07","index":11474,"close":141.02,"high":141.99,"low":140.12,"open":141.89,"volume":10948900},{"timestamp":1581345000,"date":"2020-02-10","index":11475,"close":142.59,"high":142.59,"low":140.46,"open":141.03,"volume":8162100},{"timestamp":1581431400,"date":"2020-02-11","index":11476,"close":141.01,"high":142.99,"low":140.46,"open":142.85,"volume":10790100},{"timestamp":1581517800,"date":"2020-02-12","index":11477,"close":141.85,"high":142.22,"low":140.87,"open":141.34,"volume":8168200},{"timestamp":1581604200,"date":"2020-02-13","index":11478,"close":140.9,"high":141.9,"low":140.82,"open":141.17,"volume":7543100},{"timestamp":1581690600,"date":"2020-02-14","index":11479,"close":139.54,"high":141.28,"low":139.13,"open":141.1,"volume":9110500},{"timestamp":1582036200,"date":"2020-02-18","index":11480,"close":139.14,"high":139.66,"low":138.1,"open":139.02,"volume":8214900},{"timestamp":1582122600,"date":"2020-02-19","index":11481,"close":141.3,"high":141.87,"low":139.23,"open":139.63,"volume":7080900}]},{"date":"2019-11-07","estimated":0.95,"reported":1.07,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":11401,"close":131.13,"high":132.68,"low":130.76,"open":132.45,"volume":5970800},{"timestamp":1571923800,"date":"2019-10-24","index":11402,"close":130.26,"high":131.7,"low":129.63,"open":131.52,"volume":5746300},{"timestamp":1572010200,"date":"2019-10-25","index":11403,"close":130.9,"high":131.76,"low":130.03,"open":130.5,"volume":6696000},{"timestamp":1572269400,"date":"2019-10-28","index":11404,"close":130.53,"high":132.08,"low":130.14,"open":131.45,"volume":8940300},{"timestamp":1572355800,"date":"2019-10-29","index":11405,"close":129.48,"high":130.77,"low":129.44,"open":130.5,"volume":9305100},{"timestamp":1572442200,"date":"2019-10-30","index":11406,"close":129.6,"high":130.31,"low":129.15,"open":129.69,"volume":10880000},{"timestamp":1572528600,"date":"2019-10-31","index":11407,"close":129.92,"high":130.15,"low":128.75,"open":129.53,"volume":9628300},{"timestamp":1572615000,"date":"2019-11-01","index":11408,"close":132.75,"high":132.8,"low":130.51,"open":130.99,"volume":8507600},{"timestamp":1572877800,"date":"2019-11-04","index":11409,"close":132.92,"high":134.14,"low":132.47,"open":134.12,"volume":7631800},{"timestamp":1572964200,"date":"2019-11-05","index":11410,"close":131.45,"high":132.77,"low":130.89,"open":132.77,"volume":7404500},{"timestamp":1573050600,"date":"2019-11-06","index":11411,"close":131.27,"high":131.66,"low":130.66,"open":131.6,"volume":9132500}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":11412,"close":132.96,"high":133.7,"low":131.75,"open":132.35,"volume":18047600},{"timestamp":1573223400,"date":"2019-11-08","index":11413,"close":137.96,"high":140.25,"low":136.74,"open":140.22,"volume":24175900},{"timestamp":1573482600,"date":"2019-11-11","index":11414,"close":136.74,"high":138.56,"low":136.21,"open":137.5,"volume":10138400},{"timestamp":1573569000,"date":"2019-11-12","index":11415,"close":138.58,"high":139.34,"low":136.74,"open":138.03,"volume":17284000},{"timestamp":1573655400,"date":"2019-11-13","index":11416,"close":148.72,"high":149.92,"low":136.84,"open":138.58,"volume":45725400},{"timestamp":1573741800,"date":"2019-11-14","index":11417,"close":147.15,"high":150.63,"low":146.28,"open":148,"volume":28393600},{"timestamp":1573828200,"date":"2019-11-15","index":11418,"close":144.67,"high":147.2,"low":144.21,"open":147.14,"volume":13733400},{"timestamp":1574087400,"date":"2019-11-18","index":11419,"close":147.65,"high":149.04,"low":143.69,"open":144.75,"volume":15353100},{"timestamp":1574173800,"date":"2019-11-19","index":11420,"close":148.38,"high":149.48,"low":146.8,"open":148.18,"volume":11504300},{"timestamp":1574260200,"date":"2019-11-20","index":11421,"close":146.93,"high":148.99,"low":146.03,"open":148.09,"volume":9448400},{"timestamp":1574346600,"date":"2019-11-21","index":11422,"close":146.9,"high":147.47,"low":146.26,"open":147.16,"volume":6241400}]},{"date":"2019-08-06","estimated":1.75,"reported":1.35,"pre":[{"timestamp":1563802200,"date":"2019-07-22","index":11335,"close":140.84,"high":141.44,"low":140.01,"open":141.25,"volume":7706400},{"timestamp":1563888600,"date":"2019-07-23","index":11336,"close":141.26,"high":142.54,"low":140.27,"open":141.65,"volume":7514500},{"timestamp":1563975000,"date":"2019-07-24","index":11337,"close":141.29,"high":141.59,"low":140.4,"open":141.4,"volume":5896600},{"timestamp":1564061400,"date":"2019-07-25","index":11338,"close":143.21,"high":143.23,"low":141.04,"open":141.4,"volume":7294400},{"timestamp":1564147800,"date":"2019-07-26","index":11339,"close":144.65,"high":145.19,"low":143.05,"open":143.74,"volume":8139400},{"timestamp":1564407000,"date":"2019-07-29","index":11340,"close":146.39,"high":147.15,"low":145.17,"open":145.59,"volume":11674100},{"timestamp":1564493400,"date":"2019-07-30","index":11341,"close":144.93,"high":146.8,"low":144.61,"open":145.76,"volume":6563100},{"timestamp":1564579800,"date":"2019-07-31","index":11342,"close":143.01,"high":145,"low":142.34,"open":144.99,"volume":9710700},{"timestamp":1564666200,"date":"2019-08-01","index":11343,"close":141.85,"high":144.53,"low":141.26,"open":143.34,"volume":8911700},{"timestamp":1564752600,"date":"2019-08-02","index":11344,"close":141.71,"high":142.22,"low":139.94,"open":140.99,"volume":6539100},{"timestamp":1565011800,"date":"2019-08-05","index":11345,"close":138.3,"high":140.23,"low":137.03,"open":139.14,"volume":10669700}],"post":[{"timestamp":1565098200,"date":"2019-08-06","index":11346,"close":141.87,"high":141.95,"low":138.37,"open":140.41,"volume":18818900},{"timestamp":1565184600,"date":"2019-08-07","index":11347,"close":134.86,"high":135.87,"low":132.26,"open":134.93,"volume":29084500},{"timestamp":1565271000,"date":"2019-08-08","index":11348,"close":137.89,"high":138,"low":136.01,"open":137.9,"volume":14054800},{"timestamp":1565357400,"date":"2019-08-09","index":11349,"close":138.52,"high":139.24,"low":136.76,"open":137.1,"volume":8811900},{"timestamp":1565616600,"date":"2019-08-12","index":11350,"close":135.75,"high":137.57,"low":135.23,"open":137.31,"volume":7918900},{"timestamp":1565703000,"date":"2019-08-13","index":11351,"close":137.01,"high":137.92,"low":135,"open":135,"volume":8145400},{"timestamp":1565789400,"date":"2019-08-14","index":11352,"close":132.85,"high":135.15,"low":132.68,"open":135.06,"volume":11797700},{"timestamp":1565875800,"date":"2019-08-15","index":11353,"close":133.41,"high":134.28,"low":132.47,"open":133.5,"volume":7590100},{"timestamp":1565962200,"date":"2019-08-16","index":11354,"close":135.2,"high":135.5,"low":133.83,"open":134.02,"volume":6353800},{"timestamp":1566221400,"date":"2019-08-19","index":11355,"close":135.29,"high":137.62,"low":134.28,"open":136.79,"volume":11741800},{"timestamp":1566307800,"date":"2019-08-20","index":11356,"close":135.13,"high":136.04,"low":133.26,"open":133.33,"volume":8628000}]},{"date":"2019-05-08","estimated":1.58,"reported":1.61,"pre":[{"timestamp":1556026200,"date":"2019-04-23","index":11273,"close":133.36,"high":134.24,"low":132.65,"open":133.39,"volume":12159300},{"timestamp":1556112600,"date":"2019-04-24","index":11274,"close":135.1,"high":135.75,"low":132.72,"open":133.11,"volume":11449500},{"timestamp":1556199000,"date":"2019-04-25","index":11275,"close":137.24,"high":138.88,"low":134.84,"open":135.36,"volume":16382500},{"timestamp":1556285400,"date":"2019-04-26","index":11276,"close":139.92,"high":140.04,"low":137.51,"open":138.7,"volume":14167600},{"timestamp":1556544600,"date":"2019-04-29","index":11277,"close":139.3,"high":142.37,"low":137.61,"open":142.19,"volume":25746100},{"timestamp":1556631000,"date":"2019-04-30","index":11278,"close":136.97,"high":139.39,"low":136.03,"open":139.12,"volume":15253100},{"timestamp":1556717400,"date":"2019-05-01","index":11279,"close":136.38,"high":138.17,"low":136.24,"open":137.49,"volume":8906700},{"timestamp":1556803800,"date":"2019-05-02","index":11280,"close":134.14,"high":135.69,"low":132.38,"open":135.38,"volume":16580400},{"timestamp":1556890200,"date":"2019-05-03","index":11281,"close":134.33,"high":135.31,"low":133.78,"open":135.22,"volume":8874400},{"timestamp":1557149400,"date":"2019-05-06","index":11282,"close":135,"high":135.33,"low":132.3,"open":132.54,"volume":9955600},{"timestamp":1557235800,"date":"2019-05-07","index":11283,"close":133.44,"high":135.97,"low":132.76,"open":135.35,"volume":10972700}],"post":[{"timestamp":1557322200,"date":"2019-05-08","index":11284,"close":134.99,"high":135.7,"low":133.31,"open":133.5,"volume":15423500},{"timestamp":1557408600,"date":"2019-05-09","index":11285,"close":133.59,"high":136.48,"low":132.84,"open":135.03,"volume":15297100},{"timestamp":1557495000,"date":"2019-05-10","index":11286,"close":134.04,"high":134.32,"low":131.23,"open":133.01,"volume":9858500},{"timestamp":1557754200,"date":"2019-05-13","index":11287,"close":131.34,"high":132.66,"low":130.55,"open":131.5,"volume":11389900},{"timestamp":1557840600,"date":"2019-05-14","index":11288,"close":133.2,"high":134.66,"low":132.05,"open":133.52,"volume":12001700},{"timestamp":1557927000,"date":"2019-05-15","index":11289,"close":134.68,"high":135.21,"low":132.04,"open":132.55,"volume":9734100},{"timestamp":1558013400,"date":"2019-05-16","index":11290,"close":135.5,"high":136.4,"low":134.81,"open":135.29,"volume":9689400},{"timestamp":1558099800,"date":"2019-05-17","index":11291,"close":135.04,"high":135.98,"low":134.03,"open":134.26,"volume":8964200},{"timestamp":1558359000,"date":"2019-05-20","index":11292,"close":133.91,"high":134.4,"low":133.25,"open":134.25,"volume":8009000},{"timestamp":1558445400,"date":"2019-05-21","index":11293,"close":134.09,"high":134.57,"low":133.11,"open":134.57,"volume":7050300},{"timestamp":1558531800,"date":"2019-05-22","index":11294,"close":133.85,"high":134.17,"low":133.39,"open":133.82,"volume":5093700}]},{"date":"2019-02-05","estimated":1.55,"reported":1.84,"pre":[{"timestamp":1547821800,"date":"2019-01-18","index":11209,"close":111.04,"high":111.93,"low":110.83,"open":111.86,"volume":8554700},{"timestamp":1548167400,"date":"2019-01-22","index":11210,"close":110.6,"high":111.33,"low":109.75,"open":110.62,"volume":6986700},{"timestamp":1548253800,"date":"2019-01-23","index":11211,"close":111.12,"high":111.84,"low":110,"open":111.19,"volume":6845600},{"timestamp":1548340200,"date":"2019-01-24","index":11212,"close":110.55,"high":111.11,"low":109.93,"open":111,"volume":6716800},{"timestamp":1548426600,"date":"2019-01-25","index":11213,"close":111.09,"high":111.5,"low":110.66,"open":111.47,"volume":5706900},{"timestamp":1548685800,"date":"2019-01-28","index":11214,"close":110.81,"high":110.99,"low":109.95,"open":110.76,"volume":6178800},{"timestamp":1548772200,"date":"2019-01-29","index":11215,"close":110.9,"high":110.93,"low":110,"open":110.65,"volume":5253700},{"timestamp":1548858600,"date":"2019-01-30","index":11216,"close":110.13,"high":110.58,"low":108.96,"open":110.3,"volume":7853800},{"timestamp":1548945000,"date":"2019-01-31","index":11217,"close":111.52,"high":111.54,"low":110.01,"open":110.1,"volume":8351600},{"timestamp":1549031400,"date":"2019-02-01","index":11218,"close":111.3,"high":112.05,"low":110.93,"open":111.97,"volume":6557700},{"timestamp":1549290600,"date":"2019-02-04","index":11219,"close":111.8,"high":111.98,"low":110.68,"open":111.41,"volume":7037000}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":11220,"close":112.66,"high":112.74,"low":111.45,"open":112.02,"volume":13619800},{"timestamp":1549463400,"date":"2019-02-06","index":11221,"close":111.41,"high":113.92,"low":111.07,"open":113.85,"volume":14229000},{"timestamp":1549549800,"date":"2019-02-07","index":11222,"close":110.95,"high":111.11,"low":109.81,"open":111.05,"volume":8658100},{"timestamp":1549636200,"date":"2019-02-08","index":11223,"close":111.51,"high":111.54,"low":110.06,"open":110.46,"volume":6395500},{"timestamp":1549895400,"date":"2019-02-11","index":11224,"close":109.44,"high":111.81,"low":109.25,"open":111.77,"volume":11086400},{"timestamp":1549981800,"date":"2019-02-12","index":11225,"close":109.2,"high":110.83,"low":109.15,"open":110.21,"volume":7610200},{"timestamp":1550068200,"date":"2019-02-13","index":11226,"close":110.2,"high":110.48,"low":109.23,"open":109.24,"volume":6919700},{"timestamp":1550154600,"date":"2019-02-14","index":11227,"close":110.66,"high":111.5,"low":109.54,"open":109.85,"volume":6324300},{"timestamp":1550241000,"date":"2019-02-15","index":11228,"close":112.59,"high":112.63,"low":111.03,"open":111.4,"volume":8197300},{"timestamp":1550586600,"date":"2019-02-19","index":11229,"close":113.51,"high":113.77,"low":112.83,"open":112.91,"volume":8169600},{"timestamp":1550673000,"date":"2019-02-20","index":11230,"close":113.68,"high":114.09,"low":113.29,"open":113.6,"volume":7081500}]},{"date":"2018-11-08","estimated":1.34,"reported":1.48,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":11151,"close":111.61,"high":117.06,"low":111.25,"open":117.06,"volume":11630500},{"timestamp":1540474200,"date":"2018-10-25","index":11152,"close":114.16,"high":114.69,"low":112.12,"open":112.62,"volume":7406900},{"timestamp":1540560600,"date":"2018-10-26","index":11153,"close":113.19,"high":114.14,"low":112.1,"open":112.84,"volume":7984700},{"timestamp":1540819800,"date":"2018-10-29","index":11154,"close":113.04,"high":114.94,"low":111.96,"open":114.45,"volume":9234100},{"timestamp":1540906200,"date":"2018-10-30","index":11155,"close":114.76,"high":114.89,"low":112.41,"open":113.39,"volume":7365400},{"timestamp":1540992600,"date":"2018-10-31","index":11156,"close":114.83,"high":116.52,"low":114.68,"open":116.23,"volume":9196700},{"timestamp":1541079000,"date":"2018-11-01","index":11157,"close":116.1,"high":116.28,"low":114.9,"open":115.2,"volume":6779900},{"timestamp":1541165400,"date":"2018-11-02","index":11158,"close":115.18,"high":116.95,"low":114.37,"open":116.83,"volume":6377900},{"timestamp":1541428200,"date":"2018-11-05","index":11159,"close":115.45,"high":116.22,"low":115.12,"open":115.74,"volume":7920800},{"timestamp":1541514600,"date":"2018-11-06","index":11160,"close":116.71,"high":116.84,"low":115.45,"open":115.74,"volume":5036600},{"timestamp":1541601000,"date":"2018-11-07","index":11161,"close":117.05,"high":117.29,"low":115.16,"open":116.57,"volume":8249800}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":11162,"close":116,"high":117.83,"low":115.21,"open":117.45,"volume":11074800},{"timestamp":1541773800,"date":"2018-11-09","index":11163,"close":118,"high":120.2,"low":117.18,"open":118.2,"volume":16878200},{"timestamp":1542033000,"date":"2018-11-12","index":11164,"close":116.7,"high":118.46,"low":116.6,"open":118,"volume":9170600},{"timestamp":1542119400,"date":"2018-11-13","index":11165,"close":116.85,"high":117.78,"low":116.18,"open":117.11,"volume":4650600},{"timestamp":1542205800,"date":"2018-11-14","index":11166,"close":117.12,"high":118.22,"low":116.44,"open":117.44,"volume":7109100},{"timestamp":1542292200,"date":"2018-11-15","index":11167,"close":117.11,"high":117.43,"low":115.7,"open":116.49,"volume":7088700},{"timestamp":1542378600,"date":"2018-11-16","index":11168,"close":116.19,"high":117.34,"low":115.99,"open":116.53,"volume":7141900},{"timestamp":1542637800,"date":"2018-11-19","index":11169,"close":115.42,"high":117.83,"low":114.79,"open":116,"volume":9714600},{"timestamp":1542724200,"date":"2018-11-20","index":11170,"close":111.87,"high":114.59,"low":111.52,"open":113.52,"volume":11194600},{"timestamp":1542810600,"date":"2018-11-21","index":11171,"close":113.03,"high":113.99,"low":112.3,"open":112.5,"volume":7242500},{"timestamp":1542983400,"date":"2018-11-23","index":11172,"close":112.08,"high":112.79,"low":111.74,"open":112.24,"volume":3242300}]},{"date":"2018-08-07","estimated":1.95,"reported":1.87,"pre":[{"timestamp":1532352600,"date":"2018-07-23","index":11085,"close":111.09,"high":111.21,"low":110.34,"open":111.05,"volume":5447800},{"timestamp":1532439000,"date":"2018-07-24","index":11086,"close":110.7,"high":111.89,"low":110.54,"open":111.84,"volume":5648800},{"timestamp":1532525400,"date":"2018-07-25","index":11087,"close":111.18,"high":111.42,"low":109.63,"open":110.64,"volume":6756800},{"timestamp":1532611800,"date":"2018-07-26","index":11088,"close":113.51,"high":114.56,"low":111.68,"open":112.15,"volume":9466400},{"timestamp":1532698200,"date":"2018-07-27","index":11089,"close":112.62,"high":114.05,"low":111.92,"open":114,"volume":5717000},{"timestamp":1532957400,"date":"2018-07-30","index":11090,"close":112.63,"high":113.34,"low":112.05,"open":112.2,"volume":5199300},{"timestamp":1533043800,"date":"2018-07-31","index":11091,"close":113.56,"high":114.05,"low":112.36,"open":112.55,"volume":8421200},{"timestamp":1533130200,"date":"2018-08-01","index":11092,"close":112.97,"high":113.83,"low":112.59,"open":113.68,"volume":6466600},{"timestamp":1533216600,"date":"2018-08-02","index":11093,"close":112.75,"high":113.32,"low":111.68,"open":112.5,"volume":4027300},{"timestamp":1533303000,"date":"2018-08-03","index":11094,"close":114.09,"high":114.1,"low":112.4,"open":113.2,"volume":4747500},{"timestamp":1533562200,"date":"2018-08-06","index":11095,"close":115.94,"high":116.84,"low":114.16,"open":114.66,"volume":12715600}],"post":[{"timestamp":1533648600,"date":"2018-08-07","index":11096,"close":116.56,"high":117.9,"low":116.24,"open":116.57,"volume":15466900},{"timestamp":1533735000,"date":"2018-08-08","index":11097,"close":113.98,"high":116.41,"low":113.9,"open":115.9,"volume":11722900},{"timestamp":1533821400,"date":"2018-08-09","index":11098,"close":114.16,"high":114.8,"low":112.81,"open":114.05,"volume":7042000},{"timestamp":1533907800,"date":"2018-08-10","index":11099,"close":112.68,"high":113.8,"low":112.4,"open":113.58,"volume":5740200},{"timestamp":1534167000,"date":"2018-08-13","index":11100,"close":112.12,"high":112.84,"low":111.72,"open":112.66,"volume":6080900},{"timestamp":1534253400,"date":"2018-08-14","index":11101,"close":112.75,"high":113.19,"low":111.95,"open":112.38,"volume":4326400},{"timestamp":1534339800,"date":"2018-08-15","index":11102,"close":112.85,"high":113.12,"low":111.47,"open":112.18,"volume":5183200},{"timestamp":1534426200,"date":"2018-08-16","index":11103,"close":112.48,"high":113.33,"low":112.4,"open":113.3,"volume":5082500},{"timestamp":1534512600,"date":"2018-08-17","index":11104,"close":112.48,"high":112.86,"low":111.89,"open":112.51,"volume":4764500},{"timestamp":1534771800,"date":"2018-08-20","index":11105,"close":111.99,"high":113,"low":111.91,"open":112.93,"volume":5167600},{"timestamp":1534858200,"date":"2018-08-21","index":11106,"close":112.39,"high":113,"low":112,"open":112.25,"volume":4770400}]},{"date":"2018-05-08","estimated":1.7,"reported":1.84,"pre":[{"timestamp":1524490200,"date":"2018-04-23","index":11022,"close":100.15,"high":100.72,"low":99.53,"open":100.55,"volume":5889800},{"timestamp":1524576600,"date":"2018-04-24","index":11023,"close":99.46,"high":100.85,"low":98.86,"open":100.58,"volume":6567700},{"timestamp":1524663000,"date":"2018-04-25","index":11024,"close":101.15,"high":101.49,"low":99.05,"open":99.5,"volume":8977700},{"timestamp":1524749400,"date":"2018-04-26","index":11025,"close":99.84,"high":101.38,"low":99.74,"open":101.23,"volume":8038400},{"timestamp":1524835800,"date":"2018-04-27","index":11026,"close":99.23,"high":99.99,"low":98.94,"open":99.78,"volume":8038000},{"timestamp":1525095000,"date":"2018-04-30","index":11027,"close":100.33,"high":101.37,"low":100.12,"open":100.41,"volume":8558900},{"timestamp":1525181400,"date":"2018-05-01","index":11028,"close":100.06,"high":100.7,"low":98.93,"open":100.18,"volume":6716200},{"timestamp":1525267800,"date":"2018-05-02","index":11029,"close":99.62,"high":100.72,"low":99.25,"open":100.17,"volume":9286400},{"timestamp":1525354200,"date":"2018-05-03","index":11030,"close":98.76,"high":99.25,"low":97.68,"open":99.11,"volume":10450800},{"timestamp":1525440600,"date":"2018-05-04","index":11031,"close":101.15,"high":101.35,"low":98.58,"open":98.71,"volume":9980100},{"timestamp":1525699800,"date":"2018-05-07","index":11032,"close":102.48,"high":102.68,"low":101.72,"open":102.35,"volume":10181100}],"post":[{"timestamp":1525786200,"date":"2018-05-08","index":11033,"close":101.79,"high":102.64,"low":100.84,"open":101.2,"volume":14229500},{"timestamp":1525872600,"date":"2018-05-09","index":11034,"close":99.97,"high":102.27,"low":99.3,"open":102.25,"volume":18345700},{"timestamp":1525959000,"date":"2018-05-10","index":11035,"close":101.68,"high":102.07,"low":100.3,"open":100.42,"volume":8927300},{"timestamp":1526045400,"date":"2018-05-11","index":11036,"close":102.07,"high":102.21,"low":101.26,"open":101.89,"volume":7036000},{"timestamp":1526304600,"date":"2018-05-14","index":11037,"close":102.44,"high":103.49,"low":101.98,"open":102.44,"volume":9891900},{"timestamp":1526391000,"date":"2018-05-15","index":11038,"close":102.92,"high":103.32,"low":102.1,"open":102.44,"volume":5762400},{"timestamp":1526477400,"date":"2018-05-16","index":11039,"close":105.04,"high":105.04,"low":103.15,"open":103.25,"volume":8111600},{"timestamp":1526563800,"date":"2018-05-17","index":11040,"close":104.34,"high":105.48,"low":104.09,"open":105.23,"volume":7320600},{"timestamp":1526650200,"date":"2018-05-18","index":11041,"close":103.93,"high":104.79,"low":103.56,"open":104.34,"volume":5427300},{"timestamp":1526909400,"date":"2018-05-21","index":11042,"close":104.06,"high":104.68,"low":103.61,"open":104.22,"volume":5848700},{"timestamp":1526995800,"date":"2018-05-22","index":11043,"close":104.07,"high":105.49,"low":103.99,"open":104.4,"volume":6971600}]},{"date":"2018-02-06","estimated":1.61,"reported":1.89,"pre":[{"timestamp":1516631400,"date":"2018-01-22","index":10959,"close":111.1,"high":111.56,"low":110.06,"open":110.27,"volume":8073600},{"timestamp":1516717800,"date":"2018-01-23","index":10960,"close":110.41,"high":111.14,"low":109.89,"open":110.27,"volume":7477300},{"timestamp":1516804200,"date":"2018-01-24","index":10961,"close":110.5,"high":111.43,"low":110.29,"open":110.96,"volume":7211800},{"timestamp":1516890600,"date":"2018-01-25","index":10962,"close":110.55,"high":111.82,"low":110.12,"open":110.6,"volume":6291000},{"timestamp":1516977000,"date":"2018-01-26","index":10963,"close":112.19,"high":112.53,"low":110.67,"open":110.81,"volume":7743800},{"timestamp":1517236200,"date":"2018-01-29","index":10964,"close":111.54,"high":112.45,"low":111.24,"open":112.1,"volume":6847800},{"timestamp":1517322600,"date":"2018-01-30","index":10965,"close":110.11,"high":112.42,"low":110.1,"open":111.42,"volume":8393900},{"timestamp":1517409000,"date":"2018-01-31","index":10966,"close":108.67,"high":110.12,"low":108.47,"open":110.08,"volume":9841400},{"timestamp":1517495400,"date":"2018-02-01","index":10967,"close":110.49,"high":110.65,"low":107.36,"open":108.62,"volume":9518900},{"timestamp":1517581800,"date":"2018-02-02","index":10968,"close":108.7,"high":110.58,"low":108.45,"open":109.95,"volume":9947700},{"timestamp":1517841000,"date":"2018-02-05","index":10969,"close":104.7,"high":108.63,"low":104.01,"open":107.1,"volume":15107900}],"post":[{"timestamp":1517927400,"date":"2018-02-06","index":10970,"close":106.17,"high":106.2,"low":101.76,"open":102.88,"volume":17765100},{"timestamp":1518013800,"date":"2018-02-07","index":10971,"close":104.76,"high":108.03,"low":104.41,"open":107.83,"volume":12445000},{"timestamp":1518100200,"date":"2018-02-08","index":10972,"close":101.35,"high":105.82,"low":101.19,"open":105.47,"volume":12667500},{"timestamp":1518186600,"date":"2018-02-09","index":10973,"close":103.09,"high":103.75,"low":100.26,"open":102.55,"volume":12479700},{"timestamp":1518445800,"date":"2018-02-12","index":10974,"close":103.39,"high":104.64,"low":102.1,"open":103.93,"volume":9584700},{"timestamp":1518532200,"date":"2018-02-13","index":10975,"close":104.12,"high":104.31,"low":102.4,"open":102.64,"volume":8447900},{"timestamp":1518618600,"date":"2018-02-14","index":10976,"close":104.6,"high":104.76,"low":102.69,"open":103.49,"volume":7425700},{"timestamp":1518705000,"date":"2018-02-15","index":10977,"close":105.18,"high":105.57,"low":103.93,"open":105.36,"volume":6494700},{"timestamp":1518791400,"date":"2018-02-16","index":10978,"close":106.53,"high":107.35,"low":105.19,"open":105.19,"volume":8746400},{"timestamp":1519137000,"date":"2018-02-20","index":10979,"close":105.98,"high":107.57,"low":105.52,"open":106.37,"volume":6734500},{"timestamp":1519223400,"date":"2018-02-21","index":10980,"close":105.05,"high":106.91,"low":105.02,"open":106,"volume":6743300}]},{"date":"2017-11-09","estimated":1.13,"reported":1.07,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":10900,"close":97.8,"high":98.22,"low":97.45,"open":98.05,"volume":5144400},{"timestamp":1509024600,"date":"2017-10-26","index":10901,"close":98.56,"high":99.48,"low":97.25,"open":97.58,"volume":6167500},{"timestamp":1509111000,"date":"2017-10-27","index":10902,"close":98.31,"high":98.36,"low":96.89,"open":97.9,"volume":7868700},{"timestamp":1509370200,"date":"2017-10-30","index":10903,"close":98.04,"high":98.33,"low":97.7,"open":98.12,"volume":7093200},{"timestamp":1509456600,"date":"2017-10-31","index":10904,"close":97.81,"high":98.09,"low":97.38,"open":97.94,"volume":5701700},{"timestamp":1509543000,"date":"2017-11-01","index":10905,"close":99.03,"high":99.46,"low":98,"open":98.13,"volume":6920400},{"timestamp":1509629400,"date":"2017-11-02","index":10906,"close":98.35,"high":99.12,"low":98.02,"open":98.87,"volume":6799200},{"timestamp":1509715800,"date":"2017-11-03","index":10907,"close":98.64,"high":99.38,"low":97.9,"open":98.36,"volume":5416900},{"timestamp":1509978600,"date":"2017-11-06","index":10908,"close":100.64,"high":101.13,"low":98.35,"open":98.37,"volume":14728700},{"timestamp":1510065000,"date":"2017-11-07","index":10909,"close":101.61,"high":102.9,"low":100.74,"open":101.29,"volume":12177500},{"timestamp":1510151400,"date":"2017-11-08","index":10910,"close":101.18,"high":102,"low":100.42,"open":101.88,"volume":8023200}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":10911,"close":102.68,"high":103.91,"low":100.8,"open":100.83,"volume":13172500},{"timestamp":1510324200,"date":"2017-11-10","index":10912,"close":104.78,"high":106.24,"low":104.08,"open":104.99,"volume":16701500},{"timestamp":1510583400,"date":"2017-11-13","index":10913,"close":104.74,"high":105.14,"low":103.98,"open":104.14,"volume":7856000},{"timestamp":1510669800,"date":"2017-11-14","index":10914,"close":103.17,"high":104.57,"low":103,"open":104.57,"volume":6929300},{"timestamp":1510756200,"date":"2017-11-15","index":10915,"close":103.69,"high":103.96,"low":102.45,"open":102.75,"volume":5691500},{"timestamp":1510842600,"date":"2017-11-16","index":10916,"close":103.6,"high":103.98,"low":102.76,"open":103.63,"volume":6410900},{"timestamp":1510929000,"date":"2017-11-17","index":10917,"close":103.44,"high":103.99,"low":102.97,"open":103.22,"volume":7500800},{"timestamp":1511188200,"date":"2017-11-20","index":10918,"close":102.75,"high":103.42,"low":102.7,"open":103.42,"volume":5112600},{"timestamp":1511274600,"date":"2017-11-21","index":10919,"close":103,"high":103.17,"low":102.79,"open":102.97,"volume":5725900},{"timestamp":1511361000,"date":"2017-11-22","index":10920,"close":102.74,"high":103.32,"low":102.69,"open":103.22,"volume":4140700},{"timestamp":1511533800,"date":"2017-11-24","index":10921,"close":102.64,"high":102.92,"low":102.45,"open":102.91,"volume":2217600}]},{"date":"2017-08-08","estimated":1.55,"reported":1.58,"pre":[{"timestamp":1500903000,"date":"2017-07-24","index":10834,"close":107,"high":107.54,"low":106.9,"open":107.31,"volume":4615500},{"timestamp":1500989400,"date":"2017-07-25","index":10835,"close":106.42,"high":107.74,"low":106.2,"open":107.6,"volume":5394700},{"timestamp":1501075800,"date":"2017-07-26","index":10836,"close":106.94,"high":107.03,"low":106.31,"open":106.55,"volume":4149000},{"timestamp":1501162200,"date":"2017-07-27","index":10837,"close":110,"high":110,"low":107.44,"open":107.69,"volume":10468700},{"timestamp":1501248600,"date":"2017-07-28","index":10838,"close":109.96,"high":110.19,"low":109.67,"open":109.98,"volume":4864500},{"timestamp":1501507800,"date":"2017-07-31","index":10839,"close":109.93,"high":110.14,"low":109.34,"open":110.02,"volume":6815300},{"timestamp":1501594200,"date":"2017-08-01","index":10840,"close":110.61,"high":110.83,"low":109.95,"open":109.98,"volume":5987200},{"timestamp":1501680600,"date":"2017-08-02","index":10841,"close":108.67,"high":109.88,"low":107.52,"open":109.88,"volume":8812700},{"timestamp":1501767000,"date":"2017-08-03","index":10842,"close":109.12,"high":109.17,"low":108.05,"open":108.52,"volume":6895800},{"timestamp":1501853400,"date":"2017-08-04","index":10843,"close":107.69,"high":108.5,"low":107.32,"open":108.23,"volume":8503800},{"timestamp":1502112600,"date":"2017-08-07","index":10844,"close":106.35,"high":107.65,"low":106.11,"open":107.59,"volume":8093100}],"post":[{"timestamp":1502199000,"date":"2017-08-08","index":10845,"close":106.98,"high":107.14,"low":106.18,"open":106.55,"volume":9787100},{"timestamp":1502285400,"date":"2017-08-09","index":10846,"close":102.83,"high":103,"low":100.5,"open":100.71,"volume":27877600},{"timestamp":1502371800,"date":"2017-08-10","index":10847,"close":101.35,"high":102.82,"low":101.22,"open":102.5,"volume":12259900},{"timestamp":1502458200,"date":"2017-08-11","index":10848,"close":101.99,"high":102.51,"low":101.03,"open":101.25,"volume":9410400},{"timestamp":1502717400,"date":"2017-08-14","index":10849,"close":101.4,"high":102.81,"low":101.26,"open":102.8,"volume":9707300},{"timestamp":1502803800,"date":"2017-08-15","index":10850,"close":101.51,"high":102.1,"low":101.36,"open":101.63,"volume":8868500},{"timestamp":1502890200,"date":"2017-08-16","index":10851,"close":102.2,"high":102.65,"low":101.72,"open":101.84,"volume":6698800},{"timestamp":1502976600,"date":"2017-08-17","index":10852,"close":101.38,"high":102.59,"low":101.34,"open":102.24,"volume":6612400},{"timestamp":1503063000,"date":"2017-08-18","index":10853,"close":100.7,"high":101.74,"low":100.66,"open":101.32,"volume":6893900},{"timestamp":1503322200,"date":"2017-08-21","index":10854,"close":101.17,"high":101.42,"low":100.53,"open":100.64,"volume":6492700},{"timestamp":1503408600,"date":"2017-08-22","index":10855,"close":102.77,"high":102.91,"low":101.17,"open":101.41,"volume":6888700}]},{"date":"2017-05-09","estimated":1.41,"reported":1.5,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":10771,"close":113.7,"high":115.38,"low":113.66,"open":115.26,"volume":7294600},{"timestamp":1493127000,"date":"2017-04-25","index":10772,"close":115.18,"high":115.52,"low":113.68,"open":113.73,"volume":6918300},{"timestamp":1493213400,"date":"2017-04-26","index":10773,"close":115.58,"high":115.96,"low":114.86,"open":115.4,"volume":4809800},{"timestamp":1493299800,"date":"2017-04-27","index":10774,"close":115.84,"high":116.1,"low":115.39,"open":115.8,"volume":3910800},{"timestamp":1493386200,"date":"2017-04-28","index":10775,"close":115.6,"high":115.9,"low":115.24,"open":115.87,"volume":3987600},{"timestamp":1493645400,"date":"2017-05-01","index":10776,"close":114.73,"high":115.61,"low":114.72,"open":115.59,"volume":4963300},{"timestamp":1493731800,"date":"2017-05-02","index":10777,"close":114.37,"high":114.99,"low":113.68,"open":114.87,"volume":6604600},{"timestamp":1493818200,"date":"2017-05-03","index":10778,"close":111.62,"high":114.09,"low":111.18,"open":114.03,"volume":11521200},{"timestamp":1493904600,"date":"2017-05-04","index":10779,"close":111.17,"high":111.3,"low":109.06,"open":110.58,"volume":10691200},{"timestamp":1493991000,"date":"2017-05-05","index":10780,"close":111.99,"high":112.15,"low":110.92,"open":111.49,"volume":5871400},{"timestamp":1494250200,"date":"2017-05-08","index":10781,"close":111.42,"high":112.39,"low":111,"open":112.39,"volume":5980100}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":10782,"close":112.07,"high":112.15,"low":110.35,"open":111.55,"volume":9337400},{"timestamp":1494423000,"date":"2017-05-10","index":10783,"close":109.66,"high":109.66,"low":108.13,"open":109,"volume":17061100},{"timestamp":1494509400,"date":"2017-05-11","index":10784,"close":109.58,"high":110.01,"low":108.5,"open":109.74,"volume":8021300},{"timestamp":1494595800,"date":"2017-05-12","index":10785,"close":109.69,"high":109.89,"low":109.27,"open":109.8,"volume":5067700},{"timestamp":1494855000,"date":"2017-05-15","index":10786,"close":109.13,"high":110.08,"low":109.12,"open":109.73,"volume":6241300},{"timestamp":1494941400,"date":"2017-05-16","index":10787,"close":107.98,"high":109.23,"low":107.82,"open":109.13,"volume":10047100},{"timestamp":1495027800,"date":"2017-05-17","index":10788,"close":106.31,"high":107.98,"low":105.23,"open":107.98,"volume":12763200},{"timestamp":1495114200,"date":"2017-05-18","index":10789,"close":106.68,"high":107.31,"low":105.98,"open":105.98,"volume":6532200},{"timestamp":1495200600,"date":"2017-05-19","index":10790,"close":107.52,"high":107.86,"low":106.7,"open":106.76,"volume":6336700},{"timestamp":1495459800,"date":"2017-05-22","index":10791,"close":107.63,"high":108.2,"low":107.41,"open":107.65,"volume":5487200},{"timestamp":1495546200,"date":"2017-05-23","index":10792,"close":107.02,"high":107.8,"low":106.91,"open":107.68,"volume":7542600}]},{"date":"2017-02-07","estimated":1.49,"reported":1.55,"pre":[{"timestamp":1485181800,"date":"2017-01-23","index":10708,"close":107.12,"high":107.68,"low":106.57,"open":107.34,"volume":5716600},{"timestamp":1485268200,"date":"2017-01-24","index":10709,"close":107.9,"high":108.06,"low":107.08,"open":107.2,"volume":5456100},{"timestamp":1485354600,"date":"2017-01-25","index":10710,"close":108.04,"high":108.42,"low":108,"open":108.23,"volume":6180200},{"timestamp":1485441000,"date":"2017-01-26","index":10711,"close":108.06,"high":108.62,"low":107.98,"open":108.21,"volume":6088100},{"timestamp":1485527400,"date":"2017-01-27","index":10712,"close":109.3,"high":109.4,"low":108.15,"open":108.49,"volume":5578300},{"timestamp":1485786600,"date":"2017-01-30","index":10713,"close":110.94,"high":111.05,"low":108.96,"open":109.86,"volume":13793600},{"timestamp":1485873000,"date":"2017-01-31","index":10714,"close":110.65,"high":110.8,"low":109.98,"open":110.59,"volume":8485800},{"timestamp":1485959400,"date":"2017-02-01","index":10715,"close":111.3,"high":111.99,"low":110.68,"open":110.71,"volume":10501300},{"timestamp":1486045800,"date":"2017-02-02","index":10716,"close":110.61,"high":111.54,"low":110.55,"open":111.21,"volume":6515900},{"timestamp":1486132200,"date":"2017-02-03","index":10717,"close":110.3,"high":111.15,"low":110.21,"open":110.9,"volume":7923400},{"timestamp":1486391400,"date":"2017-02-06","index":10718,"close":109.57,"high":110.15,"low":109.3,"open":109.92,"volume":6896300}],"post":[{"timestamp":1486477800,"date":"2017-02-07","index":10719,"close":109,"high":109.73,"low":108.77,"open":109.65,"volume":10184800},{"timestamp":1486564200,"date":"2017-02-08","index":10720,"close":109,"high":111.42,"low":108.98,"open":109.56,"volume":13615500},{"timestamp":1486650600,"date":"2017-02-09","index":10721,"close":109.49,"high":109.85,"low":109,"open":109,"volume":6369700},{"timestamp":1486737000,"date":"2017-02-10","index":10722,"close":109.26,"high":109.8,"low":108.58,"open":109.35,"volume":7671800},{"timestamp":1486996200,"date":"2017-02-13","index":10723,"close":109.65,"high":109.9,"low":108.9,"open":108.95,"volume":5653200},{"timestamp":1487082600,"date":"2017-02-14","index":10724,"close":110.33,"high":110.33,"low":109.53,"open":109.8,"volume":4768700},{"timestamp":1487169000,"date":"2017-02-15","index":10725,"close":110.18,"high":110.68,"low":109.8,"open":109.91,"volume":7087100},{"timestamp":1487255400,"date":"2017-02-16","index":10726,"close":110.71,"high":110.87,"low":110.09,"open":110.34,"volume":7179600},{"timestamp":1487341800,"date":"2017-02-17","index":10727,"close":110.06,"high":110.5,"low":109.52,"open":110.24,"volume":6349200},{"timestamp":1487687400,"date":"2017-02-21","index":10728,"close":110.01,"high":110.21,"low":109.8,"open":109.94,"volume":5432700},{"timestamp":1487773800,"date":"2017-02-22","index":10729,"close":110.12,"high":110.28,"low":109.53,"open":109.69,"volume":5478400}]},{"date":"2016-11-10","estimated":1.16,"reported":1.1,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":10649,"close":93.49,"high":93.72,"low":91.9,"open":92.39,"volume":7152800},{"timestamp":1477575000,"date":"2016-10-27","index":10650,"close":94.02,"high":94.34,"low":93.31,"open":93.8,"volume":6647000},{"timestamp":1477661400,"date":"2016-10-28","index":10651,"close":93.85,"high":94.4,"low":93.53,"open":93.89,"volume":7309100},{"timestamp":1477920600,"date":"2016-10-31","index":10652,"close":92.69,"high":93.82,"low":92.31,"open":93.72,"volume":9957600},{"timestamp":1478007000,"date":"2016-11-01","index":10653,"close":92.39,"high":92.99,"low":91.66,"open":92.78,"volume":6449800},{"timestamp":1478093400,"date":"2016-11-02","index":10654,"close":91.91,"high":92.56,"low":91.69,"open":91.91,"volume":6716200},{"timestamp":1478179800,"date":"2016-11-03","index":10655,"close":93.37,"high":94.13,"low":92.24,"open":92.26,"volume":7751400},{"timestamp":1478266200,"date":"2016-11-04","index":10656,"close":92.45,"high":93.79,"low":92.36,"open":93.5,"volume":7456500},{"timestamp":1478529000,"date":"2016-11-07","index":10657,"close":94.43,"high":94.48,"low":92.95,"open":93.77,"volume":6996100},{"timestamp":1478615400,"date":"2016-11-08","index":10658,"close":94.38,"high":94.85,"low":93.9,"open":94.53,"volume":6226900},{"timestamp":1478701800,"date":"2016-11-09","index":10659,"close":94.64,"high":94.92,"low":92.11,"open":92.29,"volume":8635700}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":10660,"close":94.96,"high":96.06,"low":94.23,"open":94.89,"volume":13777900},{"timestamp":1478874600,"date":"2016-11-11","index":10661,"close":97.68,"high":98.32,"low":95.78,"open":97.18,"volume":23008100},{"timestamp":1479133800,"date":"2016-11-14","index":10662,"close":97.92,"high":98.31,"low":97.45,"open":97.56,"volume":13208400},{"timestamp":1479220200,"date":"2016-11-15","index":10663,"close":97.7,"high":98.14,"low":97.42,"open":97.9,"volume":7184600},{"timestamp":1479306600,"date":"2016-11-16","index":10664,"close":99.12,"high":99.17,"low":98.1,"open":98.33,"volume":9702400},{"timestamp":1479393000,"date":"2016-11-17","index":10665,"close":99.37,"high":99.5,"low":98.27,"open":99.05,"volume":8662600},{"timestamp":1479479400,"date":"2016-11-18","index":10666,"close":98.24,"high":99.37,"low":98.14,"open":99.05,"volume":8586100},{"timestamp":1479738600,"date":"2016-11-21","index":10667,"close":97.63,"high":98.27,"low":97,"open":98.11,"volume":10771100},{"timestamp":1479825000,"date":"2016-11-22","index":10668,"close":97.71,"high":97.93,"low":97.27,"open":97.4,"volume":5323700},{"timestamp":1479911400,"date":"2016-11-23","index":10669,"close":98.26,"high":98.28,"low":97.59,"open":97.67,"volume":5897400},{"timestamp":1480084200,"date":"2016-11-25","index":10670,"close":98.82,"high":99.07,"low":98.5,"open":98.71,"volume":4396800}]},{"date":"2016-08-09","estimated":1.61,"reported":1.62,"pre":[{"timestamp":1469453400,"date":"2016-07-25","index":10583,"close":97.39,"high":98.06,"low":97.25,"open":97.9,"volume":4825500},{"timestamp":1469539800,"date":"2016-07-26","index":10584,"close":96.69,"high":97.16,"low":96.34,"open":97.02,"volume":6274800},{"timestamp":1469626200,"date":"2016-07-27","index":10585,"close":96.33,"high":96.93,"low":95.86,"open":96.7,"volume":6911400},{"timestamp":1469712600,"date":"2016-07-28","index":10586,"close":95.91,"high":96.49,"low":95.82,"open":96.4,"volume":7713500},{"timestamp":1469799000,"date":"2016-07-29","index":10587,"close":95.95,"high":96.38,"low":95.85,"open":95.85,"volume":8264000},{"timestamp":1470058200,"date":"2016-08-01","index":10588,"close":95.54,"high":96.2,"low":95.08,"open":96.15,"volume":7131600},{"timestamp":1470144600,"date":"2016-08-02","index":10589,"close":95.01,"high":95.75,"low":94.56,"open":95.35,"volume":7644100},{"timestamp":1470231000,"date":"2016-08-03","index":10590,"close":96.09,"high":96.43,"low":95,"open":95.06,"volume":9068700},{"timestamp":1470317400,"date":"2016-08-04","index":10591,"close":95.16,"high":95.98,"low":94.71,"open":95.53,"volume":10038300},{"timestamp":1470403800,"date":"2016-08-05","index":10592,"close":95.83,"high":96,"low":95.35,"open":95.4,"volume":6528500},{"timestamp":1470663000,"date":"2016-08-08","index":10593,"close":95.75,"high":96.29,"low":95.58,"open":96.11,"volume":7792000}],"post":[{"timestamp":1470749400,"date":"2016-08-09","index":10594,"close":96.67,"high":96.85,"low":95.3,"open":95.61,"volume":15548700},{"timestamp":1470835800,"date":"2016-08-10","index":10595,"close":97.86,"high":99.27,"low":95.85,"open":96.7,"volume":27181300},{"timestamp":1470922200,"date":"2016-08-11","index":10596,"close":97.77,"high":98.39,"low":97.15,"open":98.2,"volume":9233900},{"timestamp":1471008600,"date":"2016-08-12","index":10597,"close":96.84,"high":97.82,"low":96.66,"open":97.82,"volume":9360300},{"timestamp":1471267800,"date":"2016-08-15","index":10598,"close":97.1,"high":97.61,"low":96.92,"open":97.35,"volume":5299600},{"timestamp":1471354200,"date":"2016-08-16","index":10599,"close":96.88,"high":97.25,"low":96.27,"open":96.86,"volume":5777800},{"timestamp":1471440600,"date":"2016-08-17","index":10600,"close":96.87,"high":96.97,"low":96.52,"open":96.84,"volume":5697300},{"timestamp":1471527000,"date":"2016-08-18","index":10601,"close":96.65,"high":97.12,"low":96.55,"open":96.87,"volume":5250700},{"timestamp":1471613400,"date":"2016-08-19","index":10602,"close":96.39,"high":96.79,"low":96.05,"open":96.4,"volume":6362400},{"timestamp":1471872600,"date":"2016-08-22","index":10603,"close":95.87,"high":96.47,"low":95.65,"open":96.47,"volume":5495300},{"timestamp":1471959000,"date":"2016-08-23","index":10604,"close":95.97,"high":96.43,"low":95.8,"open":96.13,"volume":4996300}]},{"date":"2016-05-10","estimated":1.4,"reported":1.36,"pre":[{"timestamp":1461591000,"date":"2016-04-25","index":10520,"close":104.57,"high":104.62,"low":103.35,"open":103.5,"volume":6117100},{"timestamp":1461677400,"date":"2016-04-26","index":10521,"close":104.89,"high":105.57,"low":104.18,"open":104.58,"volume":6452900},{"timestamp":1461763800,"date":"2016-04-27","index":10522,"close":105.28,"high":105.6,"low":104.76,"open":105.19,"volume":5996100},{"timestamp":1461850200,"date":"2016-04-28","index":10523,"close":104.03,"high":105.49,"low":103.8,"open":104.54,"volume":5658300},{"timestamp":1461936600,"date":"2016-04-29","index":10524,"close":103.26,"high":104.21,"low":102.4,"open":103.95,"volume":7006900},{"timestamp":1462195800,"date":"2016-05-02","index":10525,"close":104.36,"high":104.57,"low":102.8,"open":103.3,"volume":5285700},{"timestamp":1462282200,"date":"2016-05-03","index":10526,"close":103.78,"high":103.99,"low":103.19,"open":103.88,"volume":6243300},{"timestamp":1462368600,"date":"2016-05-04","index":10527,"close":103.67,"high":104.48,"low":103.2,"open":103.31,"volume":6445100},{"timestamp":1462455000,"date":"2016-05-05","index":10528,"close":104.93,"high":105.13,"low":103.45,"open":103.98,"volume":6466000},{"timestamp":1462541400,"date":"2016-05-06","index":10529,"close":105.54,"high":105.74,"low":104.39,"open":104.51,"volume":7407500},{"timestamp":1462800600,"date":"2016-05-09","index":10530,"close":105.34,"high":106.68,"low":104.97,"open":106.01,"volume":8130300}],"post":[{"timestamp":1462887000,"date":"2016-05-10","index":10531,"close":106.6,"high":106.75,"low":105.45,"open":105.53,"volume":15177200},{"timestamp":1462973400,"date":"2016-05-11","index":10532,"close":102.29,"high":102.5,"low":100.62,"open":101.46,"volume":27068100},{"timestamp":1463059800,"date":"2016-05-12","index":10533,"close":101.71,"high":102.85,"low":101.13,"open":102.5,"volume":11251700},{"timestamp":1463146200,"date":"2016-05-13","index":10534,"close":100.52,"high":102.04,"low":100.36,"open":101.71,"volume":9570200},{"timestamp":1463405400,"date":"2016-05-16","index":10535,"close":100.36,"high":100.67,"low":99.37,"open":100.41,"volume":9113000},{"timestamp":1463491800,"date":"2016-05-17","index":10536,"close":99.94,"high":101.29,"low":99.55,"open":100.79,"volume":8694400},{"timestamp":1463578200,"date":"2016-05-18","index":10537,"close":99,"high":99.77,"low":98.36,"open":99.59,"volume":9323100},{"timestamp":1463664600,"date":"2016-05-19","index":10538,"close":98.41,"high":98.61,"low":97.51,"open":98.58,"volume":7063500},{"timestamp":1463751000,"date":"2016-05-20","index":10539,"close":99.78,"high":99.93,"low":98.77,"open":99,"volume":7297000},{"timestamp":1464010200,"date":"2016-05-23","index":10540,"close":99.18,"high":100.33,"low":99.12,"open":99.6,"volume":5588600},{"timestamp":1464096600,"date":"2016-05-24","index":10541,"close":99.51,"high":100.04,"low":99.38,"open":99.45,"volume":5250800}]},{"date":"2016-02-09","estimated":1.45,"reported":1.63,"pre":[{"timestamp":1453732200,"date":"2016-01-25","index":10457,"close":95.29,"high":96.68,"low":95.12,"open":96.42,"volume":7812200},{"timestamp":1453818600,"date":"2016-01-26","index":10458,"close":96.27,"high":96.43,"low":95.09,"open":95.49,"volume":6915600},{"timestamp":1453905000,"date":"2016-01-27","index":10459,"close":94.32,"high":96.63,"low":93.87,"open":96.31,"volume":6328900},{"timestamp":1453991400,"date":"2016-01-28","index":10460,"close":93.53,"high":95.2,"low":92.37,"open":95.2,"volume":7312700},{"timestamp":1454077800,"date":"2016-01-29","index":10461,"close":95.82,"high":95.82,"low":93.63,"open":94.21,"volume":8211600},{"timestamp":1454337000,"date":"2016-02-01","index":10462,"close":95.15,"high":95.71,"low":94.7,"open":95.08,"volume":7027200},{"timestamp":1454423400,"date":"2016-02-02","index":10463,"close":93.12,"high":94.17,"low":92.87,"open":94,"volume":7244400},{"timestamp":1454509800,"date":"2016-02-03","index":10464,"close":95.14,"high":95.41,"low":92.42,"open":94.1,"volume":10878000},{"timestamp":1454596200,"date":"2016-02-04","index":10465,"close":95.43,"high":96.73,"low":94.6,"open":94.87,"volume":8350300},{"timestamp":1454682600,"date":"2016-02-05","index":10466,"close":93.9,"high":95.39,"low":93.47,"open":95.32,"volume":8898500},{"timestamp":1454941800,"date":"2016-02-08","index":10467,"close":92.12,"high":92.96,"low":89.51,"open":92.56,"volume":13750100}],"post":[{"timestamp":1455028200,"date":"2016-02-09","index":10468,"close":92.32,"high":93.2,"low":89.04,"open":90.15,"volume":19237400},{"timestamp":1455114600,"date":"2016-02-10","index":10469,"close":88.85,"high":90.03,"low":86.25,"open":88,"volume":32649800},{"timestamp":1455201000,"date":"2016-02-11","index":10470,"close":90.31,"high":91.06,"low":86.96,"open":87,"volume":17523800},{"timestamp":1455287400,"date":"2016-02-12","index":10471,"close":91.15,"high":91.59,"low":89.61,"open":91.52,"volume":10786100},{"timestamp":1455633000,"date":"2016-02-16","index":10472,"close":92.91,"high":93.31,"low":91.79,"open":92.47,"volume":9050900},{"timestamp":1455719400,"date":"2016-02-17","index":10473,"close":95.5,"high":96.44,"low":93.56,"open":93.67,"volume":12610000},{"timestamp":1455805800,"date":"2016-02-18","index":10474,"close":95.17,"high":96.45,"low":94.45,"open":96.34,"volume":8773900},{"timestamp":1455892200,"date":"2016-02-19","index":10475,"close":95.01,"high":95.72,"low":94.56,"open":95.23,"volume":6838200},{"timestamp":1456151400,"date":"2016-02-22","index":10476,"close":96.37,"high":97,"low":95.01,"open":95.01,"volume":6980400},{"timestamp":1456237800,"date":"2016-02-23","index":10477,"close":95.38,"high":96.82,"low":95.15,"open":96.5,"volume":6253800},{"timestamp":1456324200,"date":"2016-02-24","index":10478,"close":95.43,"high":95.75,"low":93.23,"open":94.65,"volume":6945600}]},{"date":"2015-11-05","estimated":1.14,"reported":1.2,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":10393,"close":110.09,"high":111.56,"low":110.01,"open":110.67,"volume":8769800},{"timestamp":1445520600,"date":"2015-10-22","index":10394,"close":113.25,"high":113.35,"low":110.39,"open":110.67,"volume":10028900},{"timestamp":1445607000,"date":"2015-10-23","index":10395,"close":113.09,"high":114.21,"low":111.85,"open":114.21,"volume":7928400},{"timestamp":1445866200,"date":"2015-10-26","index":10396,"close":113.52,"high":113.58,"low":112.12,"open":113.07,"volume":5729600},{"timestamp":1445952600,"date":"2015-10-27","index":10397,"close":113.77,"high":114.27,"low":113.25,"open":113.29,"volume":5857600},{"timestamp":1446039000,"date":"2015-10-28","index":10398,"close":114.34,"high":114.46,"low":112.86,"open":113.97,"volume":6452900},{"timestamp":1446125400,"date":"2015-10-29","index":10399,"close":115.04,"high":115.4,"low":114.2,"open":114.34,"volume":6125100},{"timestamp":1446211800,"date":"2015-10-30","index":10400,"close":113.74,"high":115.24,"low":113.67,"open":115,"volume":8501600},{"timestamp":1446474600,"date":"2015-11-02","index":10401,"close":115.04,"high":115.31,"low":114.01,"open":114.49,"volume":6949500},{"timestamp":1446561000,"date":"2015-11-03","index":10402,"close":115.54,"high":116.4,"low":114.54,"open":114.97,"volume":7132100},{"timestamp":1446647400,"date":"2015-11-04","index":10403,"close":113.25,"high":116.83,"low":110.81,"open":116.64,"volume":20740800}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":10404,"close":113,"high":113.93,"low":111.6,"open":113.26,"volume":14843700},{"timestamp":1446820200,"date":"2015-11-06","index":10405,"close":115.67,"high":116.75,"low":114.57,"open":114.6,"volume":16803400},{"timestamp":1447079400,"date":"2015-11-09","index":10406,"close":116.42,"high":116.73,"low":115.18,"open":115.9,"volume":9317500},{"timestamp":1447165800,"date":"2015-11-10","index":10407,"close":117.42,"high":117.51,"low":115.51,"open":116.17,"volume":8240500},{"timestamp":1447252200,"date":"2015-11-11","index":10408,"close":116.52,"high":117.58,"low":116.43,"open":117.55,"volume":6381700},{"timestamp":1447338600,"date":"2015-11-12","index":10409,"close":116.21,"high":116.99,"low":115,"open":115.6,"volume":7223000},{"timestamp":1447425000,"date":"2015-11-13","index":10410,"close":114.84,"high":116.42,"low":114.38,"open":115.92,"volume":8078100},{"timestamp":1447684200,"date":"2015-11-16","index":10411,"close":115.92,"high":116.08,"low":113.34,"open":113.47,"volume":5770200},{"timestamp":1447770600,"date":"2015-11-17","index":10412,"close":116.13,"high":117.55,"low":115.51,"open":116.11,"volume":6434400},{"timestamp":1447857000,"date":"2015-11-18","index":10413,"close":118.14,"high":118.28,"low":116.05,"open":116.22,"volume":6744600},{"timestamp":1447943400,"date":"2015-11-19","index":10414,"close":118.71,"high":119.16,"low":117.64,"open":118.14,"volume":6101000}]},{"date":"2015-08-04","estimated":1.42,"reported":1.45,"pre":[{"timestamp":1437399000,"date":"2015-07-20","index":10327,"close":119.58,"high":119.9,"low":118.89,"open":119.29,"volume":6951000},{"timestamp":1437485400,"date":"2015-07-21","index":10328,"close":119.31,"high":119.8,"low":118.83,"open":119.76,"volume":4785200},{"timestamp":1437571800,"date":"2015-07-22","index":10329,"close":119.33,"high":119.7,"low":118.93,"open":119.28,"volume":4714100},{"timestamp":1437658200,"date":"2015-07-23","index":10330,"close":118.8,"high":119.67,"low":118.57,"open":119.3,"volume":3347200},{"timestamp":1437744600,"date":"2015-07-24","index":10331,"close":118.91,"high":119.8,"low":118.58,"open":119.35,"volume":4320900},{"timestamp":1438003800,"date":"2015-07-27","index":10332,"close":118.25,"high":118.8,"low":117.78,"open":118.63,"volume":5179300},{"timestamp":1438090200,"date":"2015-07-28","index":10333,"close":118.46,"high":118.9,"low":117.87,"open":118.68,"volume":6447300},{"timestamp":1438176600,"date":"2015-07-29","index":10334,"close":119.84,"high":119.86,"low":118.41,"open":118.85,"volume":6083500},{"timestamp":1438263000,"date":"2015-07-30","index":10335,"close":120.03,"high":120.35,"low":119.01,"open":119.71,"volume":4430100},{"timestamp":1438349400,"date":"2015-07-31","index":10336,"close":120,"high":120.72,"low":119.6,"open":120.12,"volume":5767300},{"timestamp":1438608600,"date":"2015-08-03","index":10337,"close":121.12,"high":121.73,"low":120.17,"open":120.88,"volume":8426900}],"post":[{"timestamp":1438695000,"date":"2015-08-04","index":10338,"close":121.69,"high":122.08,"low":120.61,"open":121.5,"volume":12624400},{"timestamp":1438781400,"date":"2015-08-05","index":10339,"close":110.53,"high":113.95,"low":109.5,"open":110.83,"volume":61011200},{"timestamp":1438867800,"date":"2015-08-06","index":10340,"close":108.55,"high":110.4,"low":104.24,"open":110.4,"volume":57175200},{"timestamp":1438954200,"date":"2015-08-07","index":10341,"close":109.35,"high":109.56,"low":107.66,"open":108.75,"volume":15791600},{"timestamp":1439213400,"date":"2015-08-10","index":10342,"close":111,"high":111,"low":109.74,"open":110,"volume":11617000},{"timestamp":1439299800,"date":"2015-08-11","index":10343,"close":108,"high":110.49,"low":107.95,"open":110.34,"volume":13574000},{"timestamp":1439386200,"date":"2015-08-12","index":10344,"close":106.99,"high":107.44,"low":105.51,"open":107,"volume":16923500},{"timestamp":1439472600,"date":"2015-08-13","index":10345,"close":107.52,"high":108.51,"low":106.75,"open":107.21,"volume":9754500},{"timestamp":1439559000,"date":"2015-08-14","index":10346,"close":107.16,"high":107.67,"low":106.52,"open":107.61,"volume":7104500},{"timestamp":1439818200,"date":"2015-08-17","index":10347,"close":109.05,"high":109.28,"low":106.84,"open":107.3,"volume":7954000},{"timestamp":1439904600,"date":"2015-08-18","index":10348,"close":106.94,"high":108.25,"low":106.8,"open":108.04,"volume":12021500}]},{"date":"2015-05-05","estimated":1.11,"reported":1.23,"pre":[{"timestamp":1429536600,"date":"2015-04-20","index":10264,"close":108.22,"high":108.5,"low":107.32,"open":107.83,"volume":8094200},{"timestamp":1429623000,"date":"2015-04-21","index":10265,"close":107.68,"high":108.99,"low":107.58,"open":108.93,"volume":4579400},{"timestamp":1429709400,"date":"2015-04-22","index":10266,"close":107.94,"high":108.25,"low":106.97,"open":108.02,"volume":4060500},{"timestamp":1429795800,"date":"2015-04-23","index":10267,"close":109,"high":109.9,"low":107.61,"open":107.96,"volume":5983800},{"timestamp":1429882200,"date":"2015-04-24","index":10268,"close":109.53,"high":110.48,"low":109.19,"open":109.53,"volume":6355600},{"timestamp":1430141400,"date":"2015-04-27","index":10269,"close":110.16,"high":111.66,"low":110.07,"open":111.5,"volume":8479100},{"timestamp":1430227800,"date":"2015-04-28","index":10270,"close":109.92,"high":111.15,"low":108.89,"open":110.75,"volume":7324500},{"timestamp":1430314200,"date":"2015-04-29","index":10271,"close":109.81,"high":110.38,"low":109.26,"open":109.66,"volume":6024700},{"timestamp":1430400600,"date":"2015-04-30","index":10272,"close":108.72,"high":110.19,"low":107.68,"open":109.68,"volume":7770300},{"timestamp":1430487000,"date":"2015-05-01","index":10273,"close":110.52,"high":110.67,"low":109.27,"open":109.95,"volume":6205100},{"timestamp":1430746200,"date":"2015-05-04","index":10274,"close":111.03,"high":111.53,"low":110.5,"open":111.48,"volume":7566200}],"post":[{"timestamp":1430832600,"date":"2015-05-05","index":10275,"close":110.81,"high":113.3,"low":110.56,"open":113.27,"volume":14619300},{"timestamp":1430919000,"date":"2015-05-06","index":10276,"close":109.72,"high":111.96,"low":109.22,"open":111.56,"volume":8975300},{"timestamp":1431005400,"date":"2015-05-07","index":10277,"close":109.26,"high":109.78,"low":108.72,"open":109.6,"volume":8291200},{"timestamp":1431091800,"date":"2015-05-08","index":10278,"close":110.11,"high":110.7,"low":109.57,"open":110.26,"volume":6260600},{"timestamp":1431351000,"date":"2015-05-11","index":10279,"close":108.6,"high":110.14,"low":108.49,"open":110.14,"volume":6728500},{"timestamp":1431437400,"date":"2015-05-12","index":10280,"close":109.24,"high":109.66,"low":107.67,"open":108.6,"volume":6345000},{"timestamp":1431523800,"date":"2015-05-13","index":10281,"close":109.19,"high":109.87,"low":108.78,"open":109.7,"volume":4141400},{"timestamp":1431610200,"date":"2015-05-14","index":10282,"close":109.93,"high":110,"low":109.01,"open":109.69,"volume":4662000},{"timestamp":1431696600,"date":"2015-05-15","index":10283,"close":110.3,"high":110.69,"low":109.68,"open":110.1,"volume":5852200},{"timestamp":1431955800,"date":"2015-05-18","index":10284,"close":110.33,"high":110.74,"low":110.01,"open":110.47,"volume":4868900},{"timestamp":1432042200,"date":"2015-05-19","index":10285,"close":110.56,"high":110.99,"low":110.47,"open":110.69,"volume":4549600}]},{"date":"2015-02-03","estimated":1.07,"reported":1.27,"pre":[{"timestamp":1421418600,"date":"2015-01-16","index":10201,"close":95.18,"high":95.23,"low":93.98,"open":94,"volume":6117000},{"timestamp":1421764200,"date":"2015-01-20","index":10202,"close":94.74,"high":95.39,"low":93.75,"open":95.22,"volume":7940600},{"timestamp":1421850600,"date":"2015-01-21","index":10203,"close":94.17,"high":94.74,"low":93.82,"open":94.37,"volume":7474700},{"timestamp":1421937000,"date":"2015-01-22","index":10204,"close":95.15,"high":95.39,"low":94.01,"open":94.58,"volume":7014200},{"timestamp":1422023400,"date":"2015-01-23","index":10205,"close":94.72,"high":95.53,"low":94.43,"open":94.92,"volume":4664700},{"timestamp":1422282600,"date":"2015-01-26","index":10206,"close":94.97,"high":95,"low":93.93,"open":94.45,"volume":5446900},{"timestamp":1422369000,"date":"2015-01-27","index":10207,"close":93.97,"high":94.74,"low":93.36,"open":93.94,"volume":5390000},{"timestamp":1422455400,"date":"2015-01-28","index":10208,"close":92.67,"high":94.47,"low":92.61,"open":94.14,"volume":6198400},{"timestamp":1422541800,"date":"2015-01-29","index":10209,"close":93.22,"high":93.5,"low":91.52,"open":93.11,"volume":7681700},{"timestamp":1422628200,"date":"2015-01-30","index":10210,"close":90.96,"high":92.94,"low":90.83,"open":92.5,"volume":10212300},{"timestamp":1422887400,"date":"2015-02-02","index":10211,"close":91.93,"high":92.05,"low":90.06,"open":91.3,"volume":9392000}],"post":[{"timestamp":1422973800,"date":"2015-02-03","index":10212,"close":94.1,"high":94.11,"low":92.19,"open":92.43,"volume":12329100},{"timestamp":1423060200,"date":"2015-02-04","index":10213,"close":101.28,"high":101.94,"low":98.82,"open":99.39,"volume":32640500},{"timestamp":1423146600,"date":"2015-02-05","index":10214,"close":102.64,"high":102.84,"low":100.51,"open":100.76,"volume":14089500},{"timestamp":1423233000,"date":"2015-02-06","index":10215,"close":102.02,"high":102.99,"low":101.65,"open":102.67,"volume":8535200},{"timestamp":1423492200,"date":"2015-02-09","index":10216,"close":101.73,"high":102.5,"low":101.45,"open":101.8,"volume":5461800},{"timestamp":1423578600,"date":"2015-02-10","index":10217,"close":101.92,"high":102.19,"low":101.18,"open":101.96,"volume":5726300},{"timestamp":1423665000,"date":"2015-02-11","index":10218,"close":101.87,"high":102.02,"low":101.07,"open":102.01,"volume":5868200},{"timestamp":1423751400,"date":"2015-02-12","index":10219,"close":103.58,"high":103.85,"low":101.7,"open":102.16,"volume":6816800},{"timestamp":1423837800,"date":"2015-02-13","index":10220,"close":104.17,"high":104.41,"low":103.43,"open":103.73,"volume":5175600},{"timestamp":1424183400,"date":"2015-02-17","index":10221,"close":104.12,"high":104.45,"low":103.57,"open":104.23,"volume":4759300},{"timestamp":1424269800,"date":"2015-02-18","index":10222,"close":103.86,"high":104.33,"low":103.4,"open":103.4,"volume":3760200}]},{"date":"2014-11-06","estimated":0.89,"reported":0.89,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":10142,"close":87.1,"high":88.61,"low":86.98,"open":87.94,"volume":9314500},{"timestamp":1414071000,"date":"2014-10-23","index":10143,"close":87.99,"high":88.63,"low":87.76,"open":88.21,"volume":7245300},{"timestamp":1414157400,"date":"2014-10-24","index":10144,"close":88.61,"high":88.66,"low":87.58,"open":87.91,"volume":4937500},{"timestamp":1414416600,"date":"2014-10-27","index":10145,"close":88.45,"high":88.99,"low":88.24,"open":88.47,"volume":5644300},{"timestamp":1414503000,"date":"2014-10-28","index":10146,"close":89.93,"high":89.96,"low":88.95,"open":89.04,"volume":4554400},{"timestamp":1414589400,"date":"2014-10-29","index":10147,"close":89.53,"high":90.25,"low":88.95,"open":89.84,"volume":5442100},{"timestamp":1414675800,"date":"2014-10-30","index":10148,"close":90.22,"high":90.54,"low":88.91,"open":89.44,"volume":4445300},{"timestamp":1414762200,"date":"2014-10-31","index":10149,"close":91.38,"high":91.98,"low":90.75,"open":91.51,"volume":7472200},{"timestamp":1415025000,"date":"2014-11-03","index":10150,"close":91.71,"high":91.82,"low":91,"open":91.24,"volume":5447700},{"timestamp":1415111400,"date":"2014-11-04","index":10151,"close":90.35,"high":91.98,"low":89.8,"open":91.97,"volume":7928500},{"timestamp":1415197800,"date":"2014-11-05","index":10152,"close":91,"high":91.6,"low":89.59,"open":91.6,"volume":7021000}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":10153,"close":92,"high":92,"low":91.15,"open":91.29,"volume":9938800},{"timestamp":1415370600,"date":"2014-11-07","index":10154,"close":90,"high":90.02,"low":88.65,"open":89.39,"volume":16176300},{"timestamp":1415629800,"date":"2014-11-10","index":10155,"close":89.78,"high":90.42,"low":88.95,"open":90.24,"volume":8155700},{"timestamp":1415716200,"date":"2014-11-11","index":10156,"close":89.98,"high":90.03,"low":89.13,"open":90.01,"volume":5896800},{"timestamp":1415802600,"date":"2014-11-12","index":10157,"close":89.9,"high":90.12,"low":89.33,"open":89.77,"volume":5262500},{"timestamp":1415889000,"date":"2014-11-13","index":10158,"close":90.49,"high":90.71,"low":90.03,"open":90.1,"volume":5098800},{"timestamp":1415975400,"date":"2014-11-14","index":10159,"close":90.8,"high":90.85,"low":90.38,"open":90.68,"volume":4281100},{"timestamp":1416234600,"date":"2014-11-17","index":10160,"close":90.41,"high":90.78,"low":90.05,"open":90.5,"volume":4148400},{"timestamp":1416321000,"date":"2014-11-18","index":10161,"close":90.28,"high":90.69,"low":90.13,"open":90.33,"volume":4461600},{"timestamp":1416407400,"date":"2014-11-19","index":10162,"close":89.82,"high":90.28,"low":89.19,"open":90.26,"volume":7710000},{"timestamp":1416493800,"date":"2014-11-20","index":10163,"close":88.9,"high":89.46,"low":88.75,"open":89.25,"volume":8604000}]},{"date":"2014-08-05","estimated":1.17,"reported":1.28,"pre":[{"timestamp":1405949400,"date":"2014-07-21","index":10076,"close":85.74,"high":86,"low":85.5,"open":85.81,"volume":4799800},{"timestamp":1406035800,"date":"2014-07-22","index":10077,"close":86.21,"high":86.56,"low":85.51,"open":86.37,"volume":4984200},{"timestamp":1406122200,"date":"2014-07-23","index":10078,"close":86.04,"high":86.53,"low":85.76,"open":86.31,"volume":3650200},{"timestamp":1406208600,"date":"2014-07-24","index":10079,"close":86.8,"high":86.96,"low":86.31,"open":86.5,"volume":4168200},{"timestamp":1406295000,"date":"2014-07-25","index":10080,"close":86.23,"high":86.7,"low":86.05,"open":86.3,"volume":4659800},{"timestamp":1406554200,"date":"2014-07-28","index":10081,"close":87.15,"high":87.22,"low":85.81,"open":86.43,"volume":4546800},{"timestamp":1406640600,"date":"2014-07-29","index":10082,"close":86.2,"high":87.3,"low":86.16,"open":87.29,"volume":5478700},{"timestamp":1406727000,"date":"2014-07-30","index":10083,"close":87.21,"high":87.27,"low":86.09,"open":86.62,"volume":7294200},{"timestamp":1406813400,"date":"2014-07-31","index":10084,"close":85.88,"high":86.95,"low":85.69,"open":86.59,"volume":6342400},{"timestamp":1406899800,"date":"2014-08-01","index":10085,"close":85.38,"high":86.01,"low":85.21,"open":85.39,"volume":6759200},{"timestamp":1407159000,"date":"2014-08-04","index":10086,"close":87.24,"high":87.52,"low":86.01,"open":86.17,"volume":8262700}],"post":[{"timestamp":1407245400,"date":"2014-08-05","index":10087,"close":86.75,"high":87.24,"low":86.02,"open":87.14,"volume":9361800},{"timestamp":1407331800,"date":"2014-08-06","index":10088,"close":86.59,"high":87.62,"low":86.17,"open":86.18,"volume":9789500},{"timestamp":1407418200,"date":"2014-08-07","index":10089,"close":85.51,"high":87.01,"low":85.23,"open":86.99,"volume":7916900},{"timestamp":1407504600,"date":"2014-08-08","index":10090,"close":86.85,"high":86.89,"low":85.62,"open":85.65,"volume":6382700},{"timestamp":1407763800,"date":"2014-08-11","index":10091,"close":87.5,"high":87.98,"low":87.05,"open":87.07,"volume":5047900},{"timestamp":1407850200,"date":"2014-08-12","index":10092,"close":87.21,"high":87.62,"low":86.78,"open":87.15,"volume":4510100},{"timestamp":1407936600,"date":"2014-08-13","index":10093,"close":87.6,"high":87.95,"low":87.42,"open":87.74,"volume":4532300},{"timestamp":1408023000,"date":"2014-08-14","index":10094,"close":88.61,"high":88.91,"low":87.81,"open":88.03,"volume":8218000},{"timestamp":1408109400,"date":"2014-08-15","index":10095,"close":89.28,"high":89.47,"low":88.69,"open":89.02,"volume":8211000},{"timestamp":1408368600,"date":"2014-08-18","index":10096,"close":89.97,"high":90.37,"low":89.58,"open":89.66,"volume":4973300},{"timestamp":1408455000,"date":"2014-08-19","index":10097,"close":90.09,"high":90.29,"low":89.64,"open":90.13,"volume":4153000}]},{"date":"2014-05-06","estimated":0.96,"reported":1.11,"pre":[{"timestamp":1398087000,"date":"2014-04-21","index":10013,"close":79.11,"high":79.98,"low":78.69,"open":79.96,"volume":7080300},{"timestamp":1398173400,"date":"2014-04-22","index":10014,"close":79.45,"high":79.89,"low":79.21,"open":79.22,"volume":5876000},{"timestamp":1398259800,"date":"2014-04-23","index":10015,"close":79.52,"high":79.95,"low":78.97,"open":79.53,"volume":4148600},{"timestamp":1398346200,"date":"2014-04-24","index":10016,"close":79.59,"high":80.06,"low":79.11,"open":79.74,"volume":4632700},{"timestamp":1398432600,"date":"2014-04-25","index":10017,"close":78.23,"high":79.46,"low":78.16,"open":79.46,"volume":6193300},{"timestamp":1398691800,"date":"2014-04-28","index":10018,"close":77.78,"high":79.06,"low":76.88,"open":78.76,"volume":7522700},{"timestamp":1398778200,"date":"2014-04-29","index":10019,"close":78.64,"high":78.68,"low":77.74,"open":78.35,"volume":4608700},{"timestamp":1398864600,"date":"2014-04-30","index":10020,"close":79.34,"high":79.53,"low":78.18,"open":78.5,"volume":6550200},{"timestamp":1398951000,"date":"2014-05-01","index":10021,"close":79.56,"high":79.87,"low":79.26,"open":79.35,"volume":6486800},{"timestamp":1399037400,"date":"2014-05-02","index":10022,"close":80.31,"high":80.55,"low":79.62,"open":79.62,"volume":7599300},{"timestamp":1399296600,"date":"2014-05-05","index":10023,"close":81.22,"high":81.31,"low":79.8,"open":80.42,"volume":5669800}],"post":[{"timestamp":1399383000,"date":"2014-05-06","index":10024,"close":81.03,"high":81.63,"low":80.8,"open":81.59,"volume":10696500},{"timestamp":1399469400,"date":"2014-05-07","index":10025,"close":80.29,"high":82.44,"low":80.12,"open":81.65,"volume":11906800},{"timestamp":1399555800,"date":"2014-05-08","index":10026,"close":81.6,"high":82.27,"low":80.07,"open":80.21,"volume":9257700},{"timestamp":1399642200,"date":"2014-05-09","index":10027,"close":81.95,"high":82.02,"low":80.9,"open":81.27,"volume":5376600},{"timestamp":1399901400,"date":"2014-05-12","index":10028,"close":82.42,"high":82.94,"low":82.08,"open":82.08,"volume":5704400},{"timestamp":1399987800,"date":"2014-05-13","index":10029,"close":82.08,"high":82.75,"low":81.75,"open":82.43,"volume":5274700},{"timestamp":1400074200,"date":"2014-05-14","index":10030,"close":80.92,"high":82.18,"low":80.63,"open":81.77,"volume":6192000},{"timestamp":1400160600,"date":"2014-05-15","index":10031,"close":80.15,"high":80.83,"low":79.21,"open":80.64,"volume":7687700},{"timestamp":1400247000,"date":"2014-05-16","index":10032,"close":80.39,"high":80.42,"low":79.34,"open":80.17,"volume":5823700},{"timestamp":1400506200,"date":"2014-05-19","index":10033,"close":81.05,"high":81.38,"low":80.14,"open":80.43,"volume":4896900},{"timestamp":1400592600,"date":"2014-05-20","index":10034,"close":81.09,"high":81.76,"low":80.52,"open":80.94,"volume":6023200}]},{"date":"2014-02-05","estimated":0.92,"reported":1.04,"pre":[{"timestamp":1390314600,"date":"2014-01-21","index":9951,"close":74.2,"high":74.88,"low":73.3,"open":73.99,"volume":7507100},{"timestamp":1390401000,"date":"2014-01-22","index":9952,"close":75.31,"high":75.43,"low":74.05,"open":74.08,"volume":6795100},{"timestamp":1390487400,"date":"2014-01-23","index":9953,"close":74.79,"high":74.95,"low":74.15,"open":74.53,"volume":6280900},{"timestamp":1390573800,"date":"2014-01-24","index":9954,"close":72.72,"high":74.23,"low":72.72,"open":74.1,"volume":7334900},{"timestamp":1390833000,"date":"2014-01-27","index":9955,"close":72.25,"high":72.91,"low":71.72,"open":72.47,"volume":7415100},{"timestamp":1390919400,"date":"2014-01-28","index":9956,"close":72.88,"high":73,"low":72.24,"open":72.26,"volume":5508400},{"timestamp":1391005800,"date":"2014-01-29","index":9957,"close":71.33,"high":72.24,"low":71.12,"open":71.97,"volume":8604800},{"timestamp":1391092200,"date":"2014-01-30","index":9958,"close":73.22,"high":73.63,"low":72,"open":72.09,"volume":7550500},{"timestamp":1391178600,"date":"2014-01-31","index":9959,"close":72.61,"high":73.32,"low":71.8,"open":72.2,"volume":7748500},{"timestamp":1391437800,"date":"2014-02-03","index":9960,"close":69.99,"high":72.73,"low":69.85,"open":72.66,"volume":11964800},{"timestamp":1391524200,"date":"2014-02-04","index":9961,"close":71.05,"high":71.25,"low":69.88,"open":70.94,"volume":11278800}],"post":[{"timestamp":1391610600,"date":"2014-02-05","index":9962,"close":71.76,"high":72.05,"low":70.37,"open":72.05,"volume":11573300},{"timestamp":1391697000,"date":"2014-02-06","index":9963,"close":75.56,"high":76.73,"low":74.78,"open":75.61,"volume":19821900},{"timestamp":1391783400,"date":"2014-02-07","index":9964,"close":75.67,"high":75.7,"low":74.61,"open":75.08,"volume":11480100},{"timestamp":1392042600,"date":"2014-02-10","index":9965,"close":77.06,"high":77.31,"low":75.57,"open":75.67,"volume":8781600},{"timestamp":1392129000,"date":"2014-02-11","index":9966,"close":77.79,"high":77.92,"low":77.11,"open":77.15,"volume":8186200},{"timestamp":1392215400,"date":"2014-02-12","index":9967,"close":77.91,"high":78.01,"low":77.64,"open":77.66,"volume":6329500},{"timestamp":1392301800,"date":"2014-02-13","index":9968,"close":77.9,"high":78.24,"low":77.2,"open":77.52,"volume":5955400},{"timestamp":1392388200,"date":"2014-02-14","index":9969,"close":79.23,"high":79.47,"low":77.77,"open":77.88,"volume":7001100},{"timestamp":1392733800,"date":"2014-02-18","index":9970,"close":79.58,"high":80,"low":79.43,"open":79.5,"volume":6136500},{"timestamp":1392820200,"date":"2014-02-19","index":9971,"close":78.87,"high":79.78,"low":78.8,"open":79.5,"volume":7024000},{"timestamp":1392906600,"date":"2014-02-20","index":9972,"close":79.19,"high":79.65,"low":78.84,"open":79.21,"volume":5748700}]},{"date":"2013-11-07","estimated":0.76,"reported":0.77,"pre":[{"timestamp":1382535000,"date":"2013-10-23","index":9891,"close":68.12,"high":69.2,"low":68.02,"open":68.81,"volume":5864500},{"timestamp":1382621400,"date":"2013-10-24","index":9892,"close":69.05,"high":69.19,"low":68.02,"open":68.18,"volume":6045400},{"timestamp":1382707800,"date":"2013-10-25","index":9893,"close":69.26,"high":69.87,"low":68.97,"open":69.32,"volume":6613300},{"timestamp":1382967000,"date":"2013-10-28","index":9894,"close":69,"high":69.48,"low":68.92,"open":69.35,"volume":4469200},{"timestamp":1383053400,"date":"2013-10-29","index":9895,"close":68.92,"high":69.39,"low":68.78,"open":69.12,"volume":4450200},{"timestamp":1383139800,"date":"2013-10-30","index":9896,"close":68.47,"high":69.3,"low":67.93,"open":69.22,"volume":5816100},{"timestamp":1383226200,"date":"2013-10-31","index":9897,"close":68.59,"high":69.3,"low":68.35,"open":68.47,"volume":5706100},{"timestamp":1383312600,"date":"2013-11-01","index":9898,"close":69.01,"high":69.18,"low":68.5,"open":68.71,"volume":5008600},{"timestamp":1383575400,"date":"2013-11-04","index":9899,"close":68.81,"high":69.55,"low":68.41,"open":69.41,"volume":4790200},{"timestamp":1383661800,"date":"2013-11-05","index":9900,"close":68.85,"high":69.06,"low":68.06,"open":68.77,"volume":5140600},{"timestamp":1383748200,"date":"2013-11-06","index":9901,"close":69,"high":69.62,"low":68.62,"open":69.18,"volume":6503200}],"post":[{"timestamp":1383834600,"date":"2013-11-07","index":9902,"close":67.15,"high":69.34,"low":67.09,"open":69.34,"volume":10496300},{"timestamp":1383921000,"date":"2013-11-08","index":9903,"close":68.58,"high":69.41,"low":66.72,"open":66.87,"volume":16182800},{"timestamp":1384180200,"date":"2013-11-11","index":9904,"close":68.34,"high":68.74,"low":68.19,"open":68.48,"volume":4954000},{"timestamp":1384266600,"date":"2013-11-12","index":9905,"close":67.77,"high":68.45,"low":67.42,"open":68.33,"volume":6586700},{"timestamp":1384353000,"date":"2013-11-13","index":9906,"close":68.97,"high":68.99,"low":67.3,"open":67.43,"volume":5681000},{"timestamp":1384439400,"date":"2013-11-14","index":9907,"close":70.02,"high":70.15,"low":69,"open":69.14,"volume":7246600},{"timestamp":1384525800,"date":"2013-11-15","index":9908,"close":70,"high":70.17,"low":69.55,"open":69.77,"volume":6184400},{"timestamp":1384785000,"date":"2013-11-18","index":9909,"close":69.5,"high":70.09,"low":69.33,"open":70.06,"volume":4904400},{"timestamp":1384871400,"date":"2013-11-19","index":9910,"close":69.12,"high":69.72,"low":69.04,"open":69.49,"volume":4801700},{"timestamp":1384957800,"date":"2013-11-20","index":9911,"close":69.23,"high":69.92,"low":69.08,"open":69.12,"volume":4726800},{"timestamp":1385044200,"date":"2013-11-21","index":9912,"close":69.94,"high":70.01,"low":69.27,"open":69.46,"volume":4498300}]},{"date":"2013-08-06","estimated":1.01,"reported":1.03,"pre":[{"timestamp":1374499800,"date":"2013-07-22","index":9825,"close":64.4,"high":65.33,"low":64.26,"open":65.15,"volume":5973600},{"timestamp":1374586200,"date":"2013-07-23","index":9826,"close":64.45,"high":64.77,"low":64.33,"open":64.6,"volume":4534500},{"timestamp":1374672600,"date":"2013-07-24","index":9827,"close":64.64,"high":65.12,"low":64.53,"open":64.59,"volume":5326800},{"timestamp":1374759000,"date":"2013-07-25","index":9828,"close":64.55,"high":64.74,"low":64.26,"open":64.32,"volume":5407800},{"timestamp":1374845400,"date":"2013-07-26","index":9829,"close":64.98,"high":65.07,"low":64.11,"open":64.47,"volume":4949600},{"timestamp":1375104600,"date":"2013-07-29","index":9830,"close":64.61,"high":65.03,"low":64.47,"open":64.8,"volume":3805800},{"timestamp":1375191000,"date":"2013-07-30","index":9831,"close":64.18,"high":64.87,"low":64.1,"open":64.7,"volume":6210500},{"timestamp":1375277400,"date":"2013-07-31","index":9832,"close":64.65,"high":65.12,"low":64.38,"open":64.43,"volume":7155300},{"timestamp":1375363800,"date":"2013-08-01","index":9833,"close":65.36,"high":65.87,"low":65.13,"open":65.16,"volume":6338100},{"timestamp":1375450200,"date":"2013-08-02","index":9834,"close":66.51,"high":66.59,"low":65.33,"open":65.56,"volume":6098500},{"timestamp":1375709400,"date":"2013-08-05","index":9835,"close":66.02,"high":66.54,"low":65.61,"open":66.5,"volume":7265800}],"post":[{"timestamp":1375795800,"date":"2013-08-06","index":9836,"close":67.05,"high":67.16,"low":65.97,"open":66.09,"volume":11546300},{"timestamp":1375882200,"date":"2013-08-07","index":9837,"close":65.91,"high":66.3,"low":64.12,"open":64.93,"volume":16970500},{"timestamp":1375968600,"date":"2013-08-08","index":9838,"close":65.75,"high":66.46,"low":65.2,"open":66.34,"volume":8826400},{"timestamp":1376055000,"date":"2013-08-09","index":9839,"close":64.73,"high":65.75,"low":64.6,"open":65.47,"volume":7945500},{"timestamp":1376314200,"date":"2013-08-12","index":9840,"close":63.93,"high":64.43,"low":63.67,"open":64.26,"volume":8004900},{"timestamp":1376400600,"date":"2013-08-13","index":9841,"close":63.98,"high":64.26,"low":63.41,"open":64.26,"volume":6025100},{"timestamp":1376487000,"date":"2013-08-14","index":9842,"close":63.96,"high":64.17,"low":63.47,"open":63.95,"volume":6413700},{"timestamp":1376573400,"date":"2013-08-15","index":9843,"close":62.38,"high":63.32,"low":62.2,"open":63.28,"volume":9014100},{"timestamp":1376659800,"date":"2013-08-16","index":9844,"close":62.17,"high":62.5,"low":61.71,"open":61.97,"volume":8238800},{"timestamp":1376919000,"date":"2013-08-19","index":9845,"close":61.83,"high":62.18,"low":61.83,"open":62.15,"volume":5659900},{"timestamp":1377005400,"date":"2013-08-20","index":9846,"close":61.88,"high":62.39,"low":61.79,"open":61.79,"volume":5192100}]},{"date":"2013-05-07","estimated":0.77,"reported":0.79,"pre":[{"timestamp":1366637400,"date":"2013-04-22","index":9762,"close":62.01,"high":62.1,"low":61.15,"open":61.59,"volume":6306900},{"timestamp":1366723800,"date":"2013-04-23","index":9763,"close":62.59,"high":62.62,"low":61.54,"open":62.4,"volume":6260800},{"timestamp":1366810200,"date":"2013-04-24","index":9764,"close":61.94,"high":62.9,"low":61.59,"open":62.71,"volume":7335400},{"timestamp":1366896600,"date":"2013-04-25","index":9765,"close":62,"high":62.17,"low":61.55,"open":62.01,"volume":6680900},{"timestamp":1366983000,"date":"2013-04-26","index":9766,"close":61.87,"high":62.29,"low":61.55,"open":62.06,"volume":7038500},{"timestamp":1367242200,"date":"2013-04-29","index":9767,"close":63,"high":63.25,"low":62.59,"open":62.82,"volume":7203900},{"timestamp":1367328600,"date":"2013-04-30","index":9768,"close":62.84,"high":63.08,"low":62.44,"open":62.93,"volume":8528800},{"timestamp":1367415000,"date":"2013-05-01","index":9769,"close":63.21,"high":63.5,"low":62.8,"open":62.88,"volume":7468900},{"timestamp":1367501400,"date":"2013-05-02","index":9770,"close":63.88,"high":63.93,"low":63.11,"open":63.4,"volume":5249600},{"timestamp":1367587800,"date":"2013-05-03","index":9771,"close":64.8,"high":64.85,"low":63.88,"open":64.18,"volume":9196000},{"timestamp":1367847000,"date":"2013-05-06","index":9772,"close":65.06,"high":65.59,"low":64.51,"open":65.09,"volume":10239600}],"post":[{"timestamp":1367933400,"date":"2013-05-07","index":9773,"close":66.07,"high":66.09,"low":64.77,"open":65.44,"volume":14539100},{"timestamp":1368019800,"date":"2013-05-08","index":9774,"close":65.99,"high":66,"low":64.56,"open":66,"volume":17803200},{"timestamp":1368106200,"date":"2013-05-09","index":9775,"close":66.67,"high":67.11,"low":65.51,"open":65.73,"volume":11325000},{"timestamp":1368192600,"date":"2013-05-10","index":9776,"close":67.2,"high":67.43,"low":66.34,"open":66.69,"volume":8654000},{"timestamp":1368451800,"date":"2013-05-13","index":9777,"close":67.32,"high":67.52,"low":66.92,"open":66.96,"volume":5195000},{"timestamp":1368538200,"date":"2013-05-14","index":9778,"close":67.47,"high":67.49,"low":66.98,"open":67.43,"volume":9675400},{"timestamp":1368624600,"date":"2013-05-15","index":9779,"close":67.67,"high":67.79,"low":67.18,"open":67.42,"volume":7925900},{"timestamp":1368711000,"date":"2013-05-16","index":9780,"close":66.47,"high":67.89,"low":66.2,"open":67.62,"volume":8473100},{"timestamp":1368797400,"date":"2013-05-17","index":9781,"close":66.58,"high":66.58,"low":65.68,"open":66.16,"volume":9160100},{"timestamp":1369056600,"date":"2013-05-20","index":9782,"close":66.12,"high":66.6,"low":66.05,"open":66.58,"volume":5893300},{"timestamp":1369143000,"date":"2013-05-21","index":9783,"close":65.83,"high":66.4,"low":65.71,"open":66.35,"volume":7359100}]},{"date":"2013-02-05","estimated":0.76,"reported":0.79,"pre":[{"timestamp":1358519400,"date":"2013-01-18","index":9699,"close":52.34,"high":52.34,"low":51.81,"open":52.24,"volume":8490900},{"timestamp":1358865000,"date":"2013-01-22","index":9700,"close":52.73,"high":52.8,"low":52.18,"open":52.39,"volume":6635200},{"timestamp":1358951400,"date":"2013-01-23","index":9701,"close":53.95,"high":54.16,"low":52.78,"open":52.86,"volume":13842700},{"timestamp":1359037800,"date":"2013-01-24","index":9702,"close":53.95,"high":54.87,"low":53.92,"open":54.03,"volume":13608000},{"timestamp":1359124200,"date":"2013-01-25","index":9703,"close":54.38,"high":54.56,"low":53.61,"open":53.8,"volume":7939400},{"timestamp":1359383400,"date":"2013-01-28","index":9704,"close":54.36,"high":54.56,"low":54.1,"open":54.28,"volume":7133500},{"timestamp":1359469800,"date":"2013-01-29","index":9705,"close":53.99,"high":54.21,"low":53.53,"open":54.15,"volume":7786400},{"timestamp":1359556200,"date":"2013-01-30","index":9706,"close":53.79,"high":54,"low":53.55,"open":53.85,"volume":9821800},{"timestamp":1359642600,"date":"2013-01-31","index":9707,"close":53.88,"high":54.25,"low":53.65,"open":53.84,"volume":7333900},{"timestamp":1359729000,"date":"2013-02-01","index":9708,"close":54.59,"high":54.87,"low":54.15,"open":54.18,"volume":9552300},{"timestamp":1359988200,"date":"2013-02-04","index":9709,"close":53.9,"high":54.5,"low":53.8,"open":54.16,"volume":7717400}],"post":[{"timestamp":1360074600,"date":"2013-02-05","index":9710,"close":54.29,"high":54.41,"low":54,"open":54.36,"volume":10246400},{"timestamp":1360161000,"date":"2013-02-06","index":9711,"close":54.52,"high":55.5,"low":54.41,"open":55.4,"volume":26833600},{"timestamp":1360247400,"date":"2013-02-07","index":9712,"close":54.36,"high":54.48,"low":53.41,"open":54.07,"volume":11723200},{"timestamp":1360333800,"date":"2013-02-08","index":9713,"close":54.66,"high":54.72,"low":54.31,"open":54.38,"volume":9584300},{"timestamp":1360593000,"date":"2013-02-11","index":9714,"close":54.75,"high":54.98,"low":54.59,"open":54.65,"volume":6358600},{"timestamp":1360679400,"date":"2013-02-12","index":9715,"close":54.95,"high":55.05,"low":54.69,"open":54.77,"volume":8758100},{"timestamp":1360765800,"date":"2013-02-13","index":9716,"close":54.96,"high":55.3,"low":54.67,"open":55.08,"volume":5701400},{"timestamp":1360852200,"date":"2013-02-14","index":9717,"close":54.88,"high":55.17,"low":54.71,"open":54.92,"volume":8564500},{"timestamp":1360938600,"date":"2013-02-15","index":9718,"close":55.61,"high":55.62,"low":54.89,"open":55.05,"volume":17783400},{"timestamp":1361284200,"date":"2013-02-19","index":9719,"close":55.73,"high":55.95,"low":55.57,"open":55.58,"volume":7780500},{"timestamp":1361370600,"date":"2013-02-20","index":9720,"close":54.6,"high":55.82,"low":54.56,"open":55.62,"volume":8460700}]},{"date":"2012-11-08","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":9640,"close":51.79,"high":52.05,"low":51.4,"open":51.81,"volume":6131800},{"timestamp":1350999000,"date":"2012-10-23","index":9641,"close":50.76,"high":51.35,"low":50.75,"open":51.33,"volume":8531000},{"timestamp":1351085400,"date":"2012-10-24","index":9642,"close":50.65,"high":51.08,"low":50.56,"open":50.95,"volume":6069500},{"timestamp":1351171800,"date":"2012-10-25","index":9643,"close":50.26,"high":51.03,"low":49.96,"open":50.93,"volume":6794100},{"timestamp":1351258200,"date":"2012-10-26","index":9644,"close":50.08,"high":50.54,"low":49.52,"open":50.36,"volume":8359800},{"timestamp":1351690200,"date":"2012-10-31","index":9645,"close":49.12,"high":51.24,"low":48.8,"open":51.15,"volume":20702900},{"timestamp":1351776600,"date":"2012-11-01","index":9646,"close":49.78,"high":50.31,"low":49.28,"open":49.28,"volume":10582900},{"timestamp":1351863000,"date":"2012-11-02","index":9647,"close":49.86,"high":50.99,"low":49.77,"open":50.63,"volume":14027500},{"timestamp":1352125800,"date":"2012-11-05","index":9648,"close":50.32,"high":50.86,"low":49.82,"open":50.81,"volume":9575100},{"timestamp":1352212200,"date":"2012-11-06","index":9649,"close":50.47,"high":50.7,"low":50.08,"open":50.57,"volume":7691200},{"timestamp":1352298600,"date":"2012-11-07","index":9650,"close":50.08,"high":50.65,"low":49.59,"open":50.65,"volume":8533200}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":9651,"close":50.04,"high":50.84,"low":49.92,"open":50.09,"volume":11124200},{"timestamp":1352471400,"date":"2012-11-09","index":9652,"close":47.06,"high":47.95,"low":46.53,"open":46.99,"volume":34216900},{"timestamp":1352730600,"date":"2012-11-12","index":9653,"close":47.45,"high":47.63,"low":46.96,"open":47.49,"volume":12344500},{"timestamp":1352817000,"date":"2012-11-13","index":9654,"close":47.96,"high":48.42,"low":47.28,"open":47.28,"volume":12269300},{"timestamp":1352903400,"date":"2012-11-14","index":9655,"close":47.17,"high":48.04,"low":47.05,"open":48.03,"volume":9776400},{"timestamp":1352989800,"date":"2012-11-15","index":9656,"close":47.47,"high":47.64,"low":46.96,"open":47.24,"volume":11416900},{"timestamp":1353076200,"date":"2012-11-16","index":9657,"close":47.42,"high":47.76,"low":47.05,"open":47.59,"volume":9833400},{"timestamp":1353335400,"date":"2012-11-19","index":9658,"close":47.91,"high":48.03,"low":47.45,"open":47.7,"volume":8512400},{"timestamp":1353421800,"date":"2012-11-20","index":9659,"close":48.44,"high":48.5,"low":47.66,"open":47.78,"volume":7465100},{"timestamp":1353508200,"date":"2012-11-21","index":9660,"close":48.68,"high":48.95,"low":48.4,"open":48.5,"volume":6763300},{"timestamp":1353681000,"date":"2012-11-23","index":9661,"close":49.26,"high":49.28,"low":48.8,"open":48.89,"volume":3353600}]},{"date":"2012-08-07","estimated":0.93,"reported":1.01,"pre":[{"timestamp":1343050200,"date":"2012-07-23","index":9576,"close":47.98,"high":48.06,"low":47.42,"open":47.77,"volume":8333100},{"timestamp":1343136600,"date":"2012-07-24","index":9577,"close":48.16,"high":48.33,"low":47.69,"open":48.03,"volume":8955100},{"timestamp":1343223000,"date":"2012-07-25","index":9578,"close":48.3,"high":48.64,"low":48.01,"open":48.33,"volume":7034000},{"timestamp":1343309400,"date":"2012-07-26","index":9579,"close":49.71,"high":49.87,"low":49.06,"open":49.06,"volume":10497100},{"timestamp":1343395800,"date":"2012-07-27","index":9580,"close":49.94,"high":50.54,"low":49.69,"open":49.89,"volume":16174800},{"timestamp":1343655000,"date":"2012-07-30","index":9581,"close":49.8,"high":50.14,"low":49.65,"open":49.95,"volume":8890600},{"timestamp":1343741400,"date":"2012-07-31","index":9582,"close":49.14,"high":49.85,"low":49.09,"open":49.78,"volume":10503000},{"timestamp":1343827800,"date":"2012-08-01","index":9583,"close":48.82,"high":49.53,"low":48.72,"open":49.33,"volume":6780200},{"timestamp":1343914200,"date":"2012-08-02","index":9584,"close":48.98,"high":48.99,"low":48.13,"open":48.6,"volume":9559000},{"timestamp":1344000600,"date":"2012-08-03","index":9585,"close":49.77,"high":49.87,"low":49.36,"open":49.81,"volume":8187800},{"timestamp":1344259800,"date":"2012-08-06","index":9586,"close":49.65,"high":50,"low":49.65,"open":49.97,"volume":6353300}],"post":[{"timestamp":1344346200,"date":"2012-08-07","index":9587,"close":49.81,"high":50.31,"low":49.72,"open":50.01,"volume":13676500},{"timestamp":1344432600,"date":"2012-08-08","index":9588,"close":50.49,"high":50.65,"low":49.05,"open":49.36,"volume":14724900},{"timestamp":1344519000,"date":"2012-08-09","index":9589,"close":49.96,"high":50.47,"low":49.85,"open":50.28,"volume":10430300},{"timestamp":1344605400,"date":"2012-08-10","index":9590,"close":49.65,"high":49.92,"low":49.32,"open":49.9,"volume":7449500},{"timestamp":1344864600,"date":"2012-08-13","index":9591,"close":49.86,"high":49.99,"low":49.46,"open":49.53,"volume":4875000},{"timestamp":1344951000,"date":"2012-08-14","index":9592,"close":49.69,"high":50.15,"low":49.53,"open":49.93,"volume":6365900},{"timestamp":1345037400,"date":"2012-08-15","index":9593,"close":49.89,"high":49.97,"low":49.65,"open":49.65,"volume":4887100},{"timestamp":1345123800,"date":"2012-08-16","index":9594,"close":50.25,"high":50.42,"low":49.8,"open":49.99,"volume":8285700},{"timestamp":1345210200,"date":"2012-08-17","index":9595,"close":50.46,"high":50.55,"low":50.33,"open":50.37,"volume":6354700},{"timestamp":1345469400,"date":"2012-08-20","index":9596,"close":50.45,"high":50.59,"low":50.15,"open":50.32,"volume":6937100},{"timestamp":1345555800,"date":"2012-08-21","index":9597,"close":49.64,"high":50.48,"low":49.51,"open":50.41,"volume":7683200}]},{"date":"2012-05-08","estimated":0.55,"reported":0.58,"pre":[{"timestamp":1335187800,"date":"2012-04-23","index":9513,"close":42.01,"high":42.25,"low":41.73,"open":42.25,"volume":6592100},{"timestamp":1335274200,"date":"2012-04-24","index":9514,"close":42.18,"high":42.43,"low":41.97,"open":42.03,"volume":4954600},{"timestamp":1335360600,"date":"2012-04-25","index":9515,"close":42.7,"high":42.76,"low":42.38,"open":42.4,"volume":4926300},{"timestamp":1335447000,"date":"2012-04-26","index":9516,"close":43.36,"high":43.56,"low":42.69,"open":42.74,"volume":7713000},{"timestamp":1335533400,"date":"2012-04-27","index":9517,"close":43.35,"high":43.65,"low":43.12,"open":43.6,"volume":6354200},{"timestamp":1335792600,"date":"2012-04-30","index":9518,"close":43.11,"high":43.35,"low":42.84,"open":43.32,"volume":6987200},{"timestamp":1335879000,"date":"2012-05-01","index":9519,"close":43.79,"high":44.09,"low":43.15,"open":43.18,"volume":9316200},{"timestamp":1335965400,"date":"2012-05-02","index":9520,"close":43.54,"high":43.81,"low":43.3,"open":43.57,"volume":8038200},{"timestamp":1336051800,"date":"2012-05-03","index":9521,"close":43.81,"high":44.13,"low":43.49,"open":43.54,"volume":9353900},{"timestamp":1336138200,"date":"2012-05-04","index":9522,"close":42.93,"high":43.71,"low":42.84,"open":43.6,"volume":7458800},{"timestamp":1336397400,"date":"2012-05-07","index":9523,"close":43.82,"high":43.95,"low":43.31,"open":43.65,"volume":11780500}],"post":[{"timestamp":1336483800,"date":"2012-05-08","index":9524,"close":44.3,"high":44.49,"low":43.09,"open":43.78,"volume":19680900},{"timestamp":1336570200,"date":"2012-05-09","index":9525,"close":45.02,"high":45.8,"low":44.41,"open":44.46,"volume":21348300},{"timestamp":1336656600,"date":"2012-05-10","index":9526,"close":45.28,"high":45.59,"low":45.05,"open":45.14,"volume":14082900},{"timestamp":1336743000,"date":"2012-05-11","index":9527,"close":45.56,"high":45.8,"low":45,"open":45.13,"volume":9779300},{"timestamp":1337002200,"date":"2012-05-14","index":9528,"close":45.17,"high":45.5,"low":44.98,"open":45.17,"volume":8059400},{"timestamp":1337088600,"date":"2012-05-15","index":9529,"close":45.01,"high":45.8,"low":44.92,"open":45.23,"volume":10168800},{"timestamp":1337175000,"date":"2012-05-16","index":9530,"close":45.08,"high":45.55,"low":45.06,"open":45.15,"volume":8399800},{"timestamp":1337261400,"date":"2012-05-17","index":9531,"close":44.33,"high":45.23,"low":44.3,"open":45.15,"volume":8475100},{"timestamp":1337347800,"date":"2012-05-18","index":9532,"close":43.81,"high":44.49,"low":43.62,"open":44.46,"volume":10598200},{"timestamp":1337607000,"date":"2012-05-21","index":9533,"close":44.39,"high":44.41,"low":43.51,"open":43.81,"volume":8309300},{"timestamp":1337693400,"date":"2012-05-22","index":9534,"close":44.39,"high":44.7,"low":44.13,"open":44.49,"volume":6855400}]},{"date":"2012-02-07","estimated":0.71,"reported":0.8,"pre":[{"timestamp":1327329000,"date":"2012-01-23","index":9450,"close":39.25,"high":39.5,"low":38.96,"open":39.38,"volume":7124600},{"timestamp":1327415400,"date":"2012-01-24","index":9451,"close":39.25,"high":39.27,"low":38.57,"open":39.03,"volume":9407000},{"timestamp":1327501800,"date":"2012-01-25","index":9452,"close":39.56,"high":39.68,"low":38.96,"open":39.12,"volume":10054000},{"timestamp":1327588200,"date":"2012-01-26","index":9453,"close":39.35,"high":39.75,"low":39.06,"open":39.59,"volume":7162600},{"timestamp":1327674600,"date":"2012-01-27","index":9454,"close":39.25,"high":39.5,"low":38.98,"open":39.27,"volume":9588400},{"timestamp":1327933800,"date":"2012-01-30","index":9455,"close":38.99,"high":39.11,"low":38.38,"open":38.74,"volume":8683200},{"timestamp":1328020200,"date":"2012-01-31","index":9456,"close":38.9,"high":39.31,"low":38.66,"open":39.08,"volume":14020100},{"timestamp":1328106600,"date":"2012-02-01","index":9457,"close":39.33,"high":39.67,"low":39.16,"open":39.25,"volume":8901000},{"timestamp":1328193000,"date":"2012-02-02","index":9458,"close":38.91,"high":39.25,"low":38.56,"open":39.22,"volume":9076800},{"timestamp":1328279400,"date":"2012-02-03","index":9459,"close":40,"high":40,"low":39.36,"open":39.43,"volume":11605300},{"timestamp":1328538600,"date":"2012-02-06","index":9460,"close":40.46,"high":40.59,"low":39.96,"open":40,"volume":11536500}],"post":[{"timestamp":1328625000,"date":"2012-02-07","index":9461,"close":40.98,"high":41.15,"low":40.2,"open":40.73,"volume":20107300},{"timestamp":1328711400,"date":"2012-02-08","index":9462,"close":41.27,"high":41.91,"low":40.99,"open":41.37,"volume":21690200},{"timestamp":1328797800,"date":"2012-02-09","index":9463,"close":41.53,"high":41.64,"low":40.55,"open":40.75,"volume":13581000},{"timestamp":1328884200,"date":"2012-02-10","index":9464,"close":41.45,"high":41.45,"low":40.83,"open":40.94,"volume":10116300},{"timestamp":1329143400,"date":"2012-02-13","index":9465,"close":41.79,"high":41.92,"low":41.59,"open":41.62,"volume":9065800},{"timestamp":1329229800,"date":"2012-02-14","index":9466,"close":41.6,"high":41.62,"low":41.26,"open":41.5,"volume":8210300},{"timestamp":1329316200,"date":"2012-02-15","index":9467,"close":41.25,"high":41.75,"low":41.13,"open":41.48,"volume":7891200},{"timestamp":1329402600,"date":"2012-02-16","index":9468,"close":41.54,"high":41.73,"low":41.08,"open":41.23,"volume":7464500},{"timestamp":1329489000,"date":"2012-02-17","index":9469,"close":41.75,"high":41.86,"low":41.55,"open":41.71,"volume":7758700},{"timestamp":1329834600,"date":"2012-02-21","index":9470,"close":41.57,"high":41.9,"low":41.49,"open":41.8,"volume":5675100},{"timestamp":1329921000,"date":"2012-02-22","index":9471,"close":41.27,"high":41.71,"low":41.15,"open":41.55,"volume":6176200}]},{"date":"2011-11-10","estimated":0.54,"reported":0.59,"pre":[{"timestamp":1319635800,"date":"2011-10-26","index":9391,"close":35.05,"high":35.19,"low":34.09,"open":34.88,"volume":10407200},{"timestamp":1319722200,"date":"2011-10-27","index":9392,"close":36.28,"high":36.6,"low":35.63,"open":35.79,"volume":11316800},{"timestamp":1319808600,"date":"2011-10-28","index":9393,"close":36.21,"high":36.34,"low":35.72,"open":36.23,"volume":8477600},{"timestamp":1320067800,"date":"2011-10-31","index":9394,"close":34.88,"high":35.79,"low":34.86,"open":35.72,"volume":10152100},{"timestamp":1320154200,"date":"2011-11-01","index":9395,"close":33.6,"high":34.47,"low":33.31,"open":34.43,"volume":13361700},{"timestamp":1320240600,"date":"2011-11-02","index":9396,"close":34.07,"high":34.38,"low":33.8,"open":34.13,"volume":8538100},{"timestamp":1320327000,"date":"2011-11-03","index":9397,"close":35.03,"high":35.13,"low":33.97,"open":34.57,"volume":9276100},{"timestamp":1320413400,"date":"2011-11-04","index":9398,"close":34.76,"high":35.01,"low":34.33,"open":34.81,"volume":6430900},{"timestamp":1320676200,"date":"2011-11-07","index":9399,"close":35.15,"high":35.17,"low":34.61,"open":34.86,"volume":6942700},{"timestamp":1320762600,"date":"2011-11-08","index":9400,"close":35.29,"high":35.46,"low":34.34,"open":35.44,"volume":10710900},{"timestamp":1320849000,"date":"2011-11-09","index":9401,"close":33.79,"high":34.59,"low":33.66,"open":34.59,"volume":11913800}],"post":[{"timestamp":1320935400,"date":"2011-11-10","index":9402,"close":34.64,"high":34.76,"low":33.65,"open":34.16,"volume":12170600},{"timestamp":1321021800,"date":"2011-11-11","index":9403,"close":36.7,"high":37.42,"low":36.37,"open":36.63,"volume":22388500},{"timestamp":1321281000,"date":"2011-11-14","index":9404,"close":36.12,"high":36.42,"low":35.88,"open":36.33,"volume":9631900},{"timestamp":1321367400,"date":"2011-11-15","index":9405,"close":36.45,"high":37,"low":35.96,"open":35.96,"volume":14226700},{"timestamp":1321453800,"date":"2011-11-16","index":9406,"close":35.53,"high":36.32,"low":35.47,"open":35.96,"volume":10809700},{"timestamp":1321540200,"date":"2011-11-17","index":9407,"close":35.15,"high":35.86,"low":34.8,"open":35.38,"volume":32562000},{"timestamp":1321626600,"date":"2011-11-18","index":9408,"close":35.63,"high":35.78,"low":35.24,"open":35.39,"volume":32200300},{"timestamp":1321885800,"date":"2011-11-21","index":9409,"close":34.33,"high":35.63,"low":34.22,"open":35.48,"volume":39965700},{"timestamp":1321972200,"date":"2011-11-22","index":9410,"close":34.02,"high":34.47,"low":33.41,"open":34.21,"volume":12500700},{"timestamp":1322058600,"date":"2011-11-23","index":9411,"close":33.4,"high":33.78,"low":33.4,"open":33.58,"volume":10764000},{"timestamp":1322231400,"date":"2011-11-25","index":9412,"close":33.51,"high":34.22,"low":33.28,"open":33.5,"volume":4991900}]},{"date":"2011-08-09","estimated":0.73,"reported":0.78,"pre":[{"timestamp":1311600600,"date":"2011-07-25","index":9325,"close":40.56,"high":40.89,"low":40.16,"open":40.25,"volume":6840900},{"timestamp":1311687000,"date":"2011-07-26","index":9326,"close":40.51,"high":40.81,"low":40.37,"open":40.38,"volume":9292900},{"timestamp":1311773400,"date":"2011-07-27","index":9327,"close":39.52,"high":40.37,"low":39.42,"open":40.35,"volume":10736600},{"timestamp":1311859800,"date":"2011-07-28","index":9328,"close":39.4,"high":39.83,"low":39.19,"open":39.46,"volume":11028100},{"timestamp":1311946200,"date":"2011-07-29","index":9329,"close":38.62,"high":39.31,"low":38.5,"open":39.05,"volume":16049700},{"timestamp":1312205400,"date":"2011-08-01","index":9330,"close":38.44,"high":38.75,"low":37.82,"open":38.73,"volume":11497500},{"timestamp":1312291800,"date":"2011-08-02","index":9331,"close":36.97,"high":38.43,"low":36.93,"open":38.06,"volume":13652300},{"timestamp":1312378200,"date":"2011-08-03","index":9332,"close":37.43,"high":37.5,"low":36.47,"open":36.94,"volume":11804500},{"timestamp":1312464600,"date":"2011-08-04","index":9333,"close":35.35,"high":36.89,"low":35.26,"open":36.85,"volume":19369200},{"timestamp":1312551000,"date":"2011-08-05","index":9334,"close":35.18,"high":35.95,"low":34.4,"open":35.79,"volume":22781900},{"timestamp":1312810200,"date":"2011-08-08","index":9335,"close":33.03,"high":34.57,"low":33.03,"open":34.06,"volume":25923500}],"post":[{"timestamp":1312896600,"date":"2011-08-09","index":9336,"close":34.7,"high":34.75,"low":32.31,"open":33.47,"volume":31836700},{"timestamp":1312983000,"date":"2011-08-10","index":9337,"close":31.54,"high":32.27,"low":29.6,"open":31.84,"volume":87048500},{"timestamp":1313069400,"date":"2011-08-11","index":9338,"close":32.12,"high":33.08,"low":31.81,"open":31.83,"volume":36389500},{"timestamp":1313155800,"date":"2011-08-12","index":9339,"close":33.09,"high":33.56,"low":32.44,"open":32.76,"volume":24426900},{"timestamp":1313415000,"date":"2011-08-15","index":9340,"close":33.65,"high":33.8,"low":33.09,"open":33.43,"volume":17839100},{"timestamp":1313501400,"date":"2011-08-16","index":9341,"close":33.42,"high":33.67,"low":32.75,"open":33.12,"volume":18558300},{"timestamp":1313587800,"date":"2011-08-17","index":9342,"close":33.37,"high":33.75,"low":32.84,"open":33.61,"volume":12741000},{"timestamp":1313674200,"date":"2011-08-18","index":9343,"close":32.55,"high":32.69,"low":32.17,"open":32.47,"volume":23724700},{"timestamp":1313760600,"date":"2011-08-19","index":9344,"close":31.85,"high":32.98,"low":31.82,"open":31.95,"volume":19006700},{"timestamp":1314019800,"date":"2011-08-22","index":9345,"close":32.02,"high":32.65,"low":31.94,"open":32.42,"volume":15000100},{"timestamp":1314106200,"date":"2011-08-23","index":9346,"close":32.11,"high":32.11,"low":31.33,"open":32.07,"volume":30417400}]},{"date":"2011-05-10","estimated":0.57,"reported":0.49,"pre":[{"timestamp":1303738200,"date":"2011-04-25","index":9262,"close":41.93,"high":42.35,"low":41.87,"open":42.34,"volume":5157000},{"timestamp":1303824600,"date":"2011-04-26","index":9263,"close":42.33,"high":42.44,"low":41.72,"open":41.98,"volume":7290800},{"timestamp":1303911000,"date":"2011-04-27","index":9264,"close":42.58,"high":42.68,"low":42.18,"open":42.26,"volume":5396900},{"timestamp":1303997400,"date":"2011-04-28","index":9265,"close":43.02,"high":43.15,"low":42.38,"open":42.38,"volume":6529800},{"timestamp":1304083800,"date":"2011-04-29","index":9266,"close":43.1,"high":43.35,"low":42.81,"open":43.04,"volume":5740200},{"timestamp":1304343000,"date":"2011-05-02","index":9267,"close":43.27,"high":43.79,"low":43.21,"open":43.47,"volume":5601100},{"timestamp":1304429400,"date":"2011-05-03","index":9268,"close":43.07,"high":43.57,"low":42.89,"open":43.25,"volume":6206900},{"timestamp":1304515800,"date":"2011-05-04","index":9269,"close":42.62,"high":43.24,"low":42.3,"open":42.94,"volume":7481400},{"timestamp":1304602200,"date":"2011-05-05","index":9270,"close":42.69,"high":43.25,"low":42.44,"open":42.51,"volume":8242300},{"timestamp":1304688600,"date":"2011-05-06","index":9271,"close":43.06,"high":43.5,"low":42.85,"open":43.3,"volume":7791900},{"timestamp":1304947800,"date":"2011-05-09","index":9272,"close":43.1,"high":43.35,"low":42.93,"open":43.32,"volume":6308300}],"post":[{"timestamp":1305034200,"date":"2011-05-10","index":9273,"close":43.91,"high":44.13,"low":43.1,"open":43.24,"volume":12541000},{"timestamp":1305120600,"date":"2011-05-11","index":9274,"close":41.52,"high":42.58,"low":41.11,"open":42.11,"volume":38451900},{"timestamp":1305207000,"date":"2011-05-12","index":9275,"close":41.58,"high":41.76,"low":40.94,"open":41.51,"volume":13080100},{"timestamp":1305293400,"date":"2011-05-13","index":9276,"close":41.52,"high":41.87,"low":41.25,"open":41.61,"volume":8420500},{"timestamp":1305552600,"date":"2011-05-16","index":9277,"close":40.93,"high":41.3,"low":40.89,"open":41.26,"volume":11697800},{"timestamp":1305639000,"date":"2011-05-17","index":9278,"close":41.01,"high":41.14,"low":40.68,"open":40.86,"volume":10024400},{"timestamp":1305725400,"date":"2011-05-18","index":9279,"close":41.42,"high":41.45,"low":40.9,"open":40.94,"volume":9948300},{"timestamp":1305811800,"date":"2011-05-19","index":9280,"close":41.38,"high":41.74,"low":41.14,"open":41.55,"volume":10055800},{"timestamp":1305898200,"date":"2011-05-20","index":9281,"close":41.5,"high":41.84,"low":41.12,"open":41.34,"volume":9213000},{"timestamp":1306157400,"date":"2011-05-23","index":9282,"close":41.16,"high":41.33,"low":40.95,"open":41.15,"volume":7955900},{"timestamp":1306243800,"date":"2011-05-24","index":9283,"close":41.09,"high":41.34,"low":40.87,"open":41.27,"volume":8459300}]},{"date":"2011-02-08","estimated":0.56,"reported":0.68,"pre":[{"timestamp":1295879400,"date":"2011-01-24","index":9199,"close":39.94,"high":39.95,"low":39.54,"open":39.64,"volume":7794300},{"timestamp":1295965800,"date":"2011-01-25","index":9200,"close":39.86,"high":39.92,"low":39.47,"open":39.79,"volume":7920300},{"timestamp":1296052200,"date":"2011-01-26","index":9201,"close":39.44,"high":39.93,"low":39.37,"open":39.84,"volume":9777100},{"timestamp":1296138600,"date":"2011-01-27","index":9202,"close":39.46,"high":39.69,"low":39.25,"open":39.54,"volume":8231000},{"timestamp":1296225000,"date":"2011-01-28","index":9203,"close":38.85,"high":39.79,"low":38.65,"open":39.36,"volume":8399900},{"timestamp":1296484200,"date":"2011-01-31","index":9204,"close":38.87,"high":39.25,"low":38.65,"open":39.04,"volume":8206400},{"timestamp":1296570600,"date":"2011-02-01","index":9205,"close":39.88,"high":39.95,"low":39.04,"open":39.04,"volume":9283000},{"timestamp":1296657000,"date":"2011-02-02","index":9206,"close":40.49,"high":40.71,"low":39.8,"open":39.8,"volume":15357000},{"timestamp":1296743400,"date":"2011-02-03","index":9207,"close":40.5,"high":40.75,"low":40.28,"open":40.4,"volume":9513800},{"timestamp":1296829800,"date":"2011-02-04","index":9208,"close":40.71,"high":40.77,"low":40.41,"open":40.47,"volume":11142200},{"timestamp":1297089000,"date":"2011-02-07","index":9209,"close":40.94,"high":41.2,"low":40.71,"open":40.8,"volume":7283900}],"post":[{"timestamp":1297175400,"date":"2011-02-08","index":9210,"close":41.18,"high":41.24,"low":40.79,"open":40.9,"volume":11850200},{"timestamp":1297261800,"date":"2011-02-09","index":9211,"close":43.36,"high":44.05,"low":42.72,"open":42.76,"volume":35806100},{"timestamp":1297348200,"date":"2011-02-10","index":9212,"close":43.31,"high":43.66,"low":42.73,"open":42.78,"volume":14829000},{"timestamp":1297434600,"date":"2011-02-11","index":9213,"close":43.41,"high":43.51,"low":43,"open":43.04,"volume":14199200},{"timestamp":1297693800,"date":"2011-02-14","index":9214,"close":43.24,"high":43.41,"low":42.98,"open":43.19,"volume":7500600},{"timestamp":1297780200,"date":"2011-02-15","index":9215,"close":43.09,"high":43.57,"low":42.98,"open":43,"volume":12069100},{"timestamp":1297866600,"date":"2011-02-16","index":9216,"close":43.7,"high":43.71,"low":43.05,"open":43.21,"volume":7902800},{"timestamp":1297953000,"date":"2011-02-17","index":9217,"close":43.7,"high":43.9,"low":43.47,"open":43.5,"volume":6396000},{"timestamp":1298039400,"date":"2011-02-18","index":9218,"close":43.56,"high":43.65,"low":43.26,"open":43.65,"volume":15918200},{"timestamp":1298385000,"date":"2011-02-22","index":9219,"close":42.65,"high":43.15,"low":42.4,"open":42.83,"volume":14162700},{"timestamp":1298471400,"date":"2011-02-23","index":9220,"close":42.13,"high":43.29,"low":41.97,"open":42.91,"volume":18834700}]},{"date":"2010-11-11","estimated":0.46,"reported":0.45,"pre":[{"timestamp":1288186200,"date":"2010-10-27","index":9139,"close":35.92,"high":35.96,"low":35.47,"open":35.6,"volume":11752600},{"timestamp":1288272600,"date":"2010-10-28","index":9140,"close":36.51,"high":36.52,"low":35.94,"open":35.95,"volume":14226000},{"timestamp":1288359000,"date":"2010-10-29","index":9141,"close":36.13,"high":36.51,"low":35.83,"open":36.51,"volume":12926000},{"timestamp":1288618200,"date":"2010-11-01","index":9142,"close":36.03,"high":36.49,"low":35.76,"open":36.21,"volume":8454000},{"timestamp":1288704600,"date":"2010-11-02","index":9143,"close":36.11,"high":36.45,"low":36.1,"open":36.37,"volume":16355300},{"timestamp":1288791000,"date":"2010-11-03","index":9144,"close":36.29,"high":36.43,"low":35.95,"open":36.12,"volume":12050100},{"timestamp":1288877400,"date":"2010-11-04","index":9145,"close":37.03,"high":37.16,"low":36.46,"open":36.5,"volume":16674900},{"timestamp":1288963800,"date":"2010-11-05","index":9146,"close":37.2,"high":37.27,"low":36.78,"open":36.78,"volume":9712900},{"timestamp":1289226600,"date":"2010-11-08","index":9147,"close":37.06,"high":37.14,"low":36.89,"open":37.05,"volume":6802600},{"timestamp":1289313000,"date":"2010-11-09","index":9148,"close":36.86,"high":37.23,"low":36.68,"open":37.19,"volume":7600000},{"timestamp":1289399400,"date":"2010-11-10","index":9149,"close":36.99,"high":37,"low":36.51,"open":36.91,"volume":7857200}],"post":[{"timestamp":1289485800,"date":"2010-11-11","index":9150,"close":35.93,"high":37.39,"low":35.15,"open":36.88,"volume":37821800},{"timestamp":1289572200,"date":"2010-11-12","index":9151,"close":37.75,"high":38,"low":36.6,"open":36.76,"volume":39192700},{"timestamp":1289831400,"date":"2010-11-15","index":9152,"close":37.25,"high":37.66,"low":37.14,"open":37.42,"volume":11658400},{"timestamp":1289917800,"date":"2010-11-16","index":9153,"close":36.92,"high":37.29,"low":36.71,"open":36.87,"volume":12409800},{"timestamp":1290004200,"date":"2010-11-17","index":9154,"close":37.22,"high":37.32,"low":36.7,"open":36.8,"volume":10600500},{"timestamp":1290090600,"date":"2010-11-18","index":9155,"close":37.58,"high":37.78,"low":37.2,"open":37.2,"volume":9520400},{"timestamp":1290177000,"date":"2010-11-19","index":9156,"close":37.01,"high":37.33,"low":36.75,"open":37.1,"volume":13691800},{"timestamp":1290436200,"date":"2010-11-22","index":9157,"close":36.95,"high":37.05,"low":36.52,"open":36.88,"volume":6558800},{"timestamp":1290522600,"date":"2010-11-23","index":9158,"close":36.12,"high":36.62,"low":36,"open":36.53,"volume":11925900},{"timestamp":1290609000,"date":"2010-11-24","index":9159,"close":36.87,"high":36.98,"low":36.3,"open":36.36,"volume":9098200},{"timestamp":1290781800,"date":"2010-11-26","index":9160,"close":36.7,"high":36.93,"low":36.43,"open":36.51,"volume":3490900}]},{"date":"2010-08-10","estimated":0.58,"reported":0.67,"pre":[{"timestamp":1280151000,"date":"2010-07-26","index":9073,"close":34.4,"high":34.72,"low":34.09,"open":34.09,"volume":10104400},{"timestamp":1280237400,"date":"2010-07-27","index":9074,"close":34.28,"high":34.66,"low":33.96,"open":34.66,"volume":7103000},{"timestamp":1280323800,"date":"2010-07-28","index":9075,"close":34.04,"high":34.21,"low":33.8,"open":34.19,"volume":6089200},{"timestamp":1280410200,"date":"2010-07-29","index":9076,"close":33.71,"high":34.8,"low":33.42,"open":34.22,"volume":9938400},{"timestamp":1280496600,"date":"2010-07-30","index":9077,"close":33.69,"high":33.88,"low":33.02,"open":33.37,"volume":7805000},{"timestamp":1280755800,"date":"2010-08-02","index":9078,"close":34.48,"high":34.68,"low":34.13,"open":34.14,"volume":9948800},{"timestamp":1280842200,"date":"2010-08-03","index":9079,"close":34.21,"high":34.55,"low":34.02,"open":34.44,"volume":8503300},{"timestamp":1280928600,"date":"2010-08-04","index":9080,"close":34.83,"high":34.96,"low":34.14,"open":34.41,"volume":9840700},{"timestamp":1281015000,"date":"2010-08-05","index":9081,"close":34.98,"high":35.05,"low":34.56,"open":34.68,"volume":8407300},{"timestamp":1281101400,"date":"2010-08-06","index":9082,"close":35,"high":35.09,"low":34.39,"open":34.58,"volume":8061700},{"timestamp":1281360600,"date":"2010-08-09","index":9083,"close":35.16,"high":35.23,"low":34.9,"open":34.96,"volume":7809300}],"post":[{"timestamp":1281447000,"date":"2010-08-10","index":9084,"close":35.29,"high":35.41,"low":34.73,"open":34.89,"volume":12353400},{"timestamp":1281533400,"date":"2010-08-11","index":9085,"close":34.22,"high":34.77,"low":34.13,"open":34.77,"volume":15028900},{"timestamp":1281619800,"date":"2010-08-12","index":9086,"close":33.99,"high":34.3,"low":33.71,"open":33.85,"volume":11809600},{"timestamp":1281706200,"date":"2010-08-13","index":9087,"close":33.68,"high":33.81,"low":33.41,"open":33.79,"volume":11058100},{"timestamp":1281965400,"date":"2010-08-16","index":9088,"close":33.66,"high":33.75,"low":33.11,"open":33.44,"volume":6917800},{"timestamp":1282051800,"date":"2010-08-17","index":9089,"close":33.76,"high":33.99,"low":33.51,"open":33.92,"volume":9875200},{"timestamp":1282138200,"date":"2010-08-18","index":9090,"close":33.91,"high":34.22,"low":33.4,"open":33.81,"volume":8325000},{"timestamp":1282224600,"date":"2010-08-19","index":9091,"close":33.19,"high":33.78,"low":33.06,"open":33.72,"volume":12070700},{"timestamp":1282311000,"date":"2010-08-20","index":9092,"close":33.05,"high":33.2,"low":32.71,"open":33,"volume":8632700},{"timestamp":1282570200,"date":"2010-08-23","index":9093,"close":32.93,"high":33.55,"low":32.8,"open":33.23,"volume":8046500},{"timestamp":1282656600,"date":"2010-08-24","index":9094,"close":32.14,"high":32.7,"low":31.97,"open":32.49,"volume":14229700}]},{"date":"2010-05-11","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1272288600,"date":"2010-04-26","index":9010,"close":37.04,"high":37.14,"low":36.67,"open":36.76,"volume":9983200},{"timestamp":1272375000,"date":"2010-04-27","index":9011,"close":36.32,"high":36.82,"low":36.16,"open":36.78,"volume":10931300},{"timestamp":1272461400,"date":"2010-04-28","index":9012,"close":36.29,"high":36.55,"low":35.96,"open":36.52,"volume":10930900},{"timestamp":1272547800,"date":"2010-04-29","index":9013,"close":37.22,"high":37.39,"low":36.5,"open":36.5,"volume":10576700},{"timestamp":1272634200,"date":"2010-04-30","index":9014,"close":36.84,"high":37.49,"low":36.6,"open":37.19,"volume":11456400},{"timestamp":1272893400,"date":"2010-05-03","index":9015,"close":37.56,"high":37.98,"low":36.84,"open":36.95,"volume":10887500},{"timestamp":1272979800,"date":"2010-05-04","index":9016,"close":36.59,"high":37.3,"low":36.32,"open":37.29,"volume":13195700},{"timestamp":1273066200,"date":"2010-05-05","index":9017,"close":35.34,"high":36.56,"low":35.08,"open":36.43,"volume":17960000},{"timestamp":1273152600,"date":"2010-05-06","index":9018,"close":34.01,"high":35.55,"low":31,"open":35.16,"volume":25181500},{"timestamp":1273239000,"date":"2010-05-07","index":9019,"close":33.41,"high":34.35,"low":32.77,"open":33.86,"volume":22579800},{"timestamp":1273498200,"date":"2010-05-10","index":9020,"close":35.29,"high":35.63,"low":34.56,"open":34.99,"volume":18282600}],"post":[{"timestamp":1273584600,"date":"2010-05-11","index":9021,"close":35.76,"high":36.25,"low":35.14,"open":35.52,"volume":19853200},{"timestamp":1273671000,"date":"2010-05-12","index":9022,"close":35.13,"high":36.21,"low":34.82,"open":34.98,"volume":25533300},{"timestamp":1273757400,"date":"2010-05-13","index":9023,"close":34.75,"high":35.53,"low":34.74,"open":35.18,"volume":15445900},{"timestamp":1273843800,"date":"2010-05-14","index":9024,"close":34.06,"high":34.78,"low":33.83,"open":34.66,"volume":16945200},{"timestamp":1274103000,"date":"2010-05-17","index":9025,"close":34.2,"high":34.34,"low":33.29,"open":34.22,"volume":15136700},{"timestamp":1274189400,"date":"2010-05-18","index":9026,"close":33.73,"high":34.64,"low":33.52,"open":34.36,"volume":17393800},{"timestamp":1274275800,"date":"2010-05-19","index":9027,"close":33.39,"high":33.8,"low":33.09,"open":33.47,"volume":18536600},{"timestamp":1274362200,"date":"2010-05-20","index":9028,"close":31.99,"high":32.96,"low":31.99,"open":32.76,"volume":26615500},{"timestamp":1274448600,"date":"2010-05-21","index":9029,"close":32.87,"high":32.87,"low":31.4,"open":31.4,"volume":20122900},{"timestamp":1274707800,"date":"2010-05-24","index":9030,"close":32.48,"high":32.99,"low":32.11,"open":32.56,"volume":14040200},{"timestamp":1274794200,"date":"2010-05-25","index":9031,"close":32.32,"high":32.37,"low":31.21,"open":31.58,"volume":26555900}]},{"date":"2010-02-09","estimated":0.38,"reported":0.47,"pre":[{"timestamp":1264429800,"date":"2010-01-25","index":8947,"close":29.92,"high":30.23,"low":29.55,"open":30.22,"volume":11155800},{"timestamp":1264516200,"date":"2010-01-26","index":8948,"close":29.66,"high":29.94,"low":29.32,"open":29.8,"volume":11197300},{"timestamp":1264602600,"date":"2010-01-27","index":8949,"close":29.32,"high":29.81,"low":29.01,"open":29.56,"volume":16121200},{"timestamp":1264689000,"date":"2010-01-28","index":8950,"close":29.35,"high":29.48,"low":28.71,"open":29.43,"volume":17126000},{"timestamp":1264775400,"date":"2010-01-29","index":8951,"close":29.55,"high":29.82,"low":29.25,"open":29.37,"volume":14507900},{"timestamp":1265034600,"date":"2010-02-01","index":8952,"close":29.52,"high":29.77,"low":29.34,"open":29.6,"volume":10894200},{"timestamp":1265121000,"date":"2010-02-02","index":8953,"close":29.98,"high":30.01,"low":29.22,"open":29.53,"volume":10100900},{"timestamp":1265207400,"date":"2010-02-03","index":8954,"close":30.75,"high":30.87,"low":29.79,"open":29.92,"volume":15976200},{"timestamp":1265293800,"date":"2010-02-04","index":8955,"close":29.67,"high":30.49,"low":29.66,"open":30.28,"volume":13407100},{"timestamp":1265380200,"date":"2010-02-05","index":8956,"close":29.54,"high":29.84,"low":28.99,"open":29.63,"volume":11956100},{"timestamp":1265639400,"date":"2010-02-08","index":8957,"close":29.48,"high":29.95,"low":29.46,"open":29.76,"volume":10656800}],"post":[{"timestamp":1265725800,"date":"2010-02-09","index":8958,"close":29.84,"high":30.04,"low":29.48,"open":29.89,"volume":14376800},{"timestamp":1265812200,"date":"2010-02-10","index":8959,"close":30.03,"high":30.09,"low":29.03,"open":29.16,"volume":24191900},{"timestamp":1265898600,"date":"2010-02-11","index":8960,"close":30.16,"high":30.43,"low":29.76,"open":29.82,"volume":12389400},{"timestamp":1265985000,"date":"2010-02-12","index":8961,"close":30.07,"high":30.2,"low":29.86,"open":29.86,"volume":12802700},{"timestamp":1266330600,"date":"2010-02-16","index":8962,"close":30.47,"high":30.5,"low":30.17,"open":30.28,"volume":9061600},{"timestamp":1266417000,"date":"2010-02-17","index":8963,"close":30.86,"high":30.93,"low":30.38,"open":30.54,"volume":9768600},{"timestamp":1266503400,"date":"2010-02-18","index":8964,"close":31.02,"high":31.07,"low":30.68,"open":30.86,"volume":8212300},{"timestamp":1266589800,"date":"2010-02-19","index":8965,"close":31.23,"high":31.52,"low":30.85,"open":30.94,"volume":12595600},{"timestamp":1266849000,"date":"2010-02-22","index":8966,"close":31.12,"high":31.47,"low":31.06,"open":31.35,"volume":7868200},{"timestamp":1266935400,"date":"2010-02-23","index":8967,"close":30.92,"high":31.27,"low":30.86,"open":31.03,"volume":10228300},{"timestamp":1267021800,"date":"2010-02-24","index":8968,"close":31.39,"high":31.5,"low":31.01,"open":31.05,"volume":12062100}]},{"date":"2009-11-12","estimated":0.41,"reported":0.46,"pre":[{"timestamp":1256736600,"date":"2009-10-28","index":8888,"close":27.24,"high":28.16,"low":27.23,"open":28.07,"volume":14359600},{"timestamp":1256823000,"date":"2009-10-29","index":8889,"close":28.14,"high":28.16,"low":27.18,"open":27.46,"volume":13171500},{"timestamp":1256909400,"date":"2009-10-30","index":8890,"close":27.37,"high":28.31,"low":27.28,"open":28.14,"volume":12957000},{"timestamp":1257172200,"date":"2009-11-02","index":8891,"close":27.41,"high":27.86,"low":27.01,"open":27.38,"volume":13301400},{"timestamp":1257258600,"date":"2009-11-03","index":8892,"close":27.62,"high":27.73,"low":27.1,"open":27.26,"volume":12044500},{"timestamp":1257345000,"date":"2009-11-04","index":8893,"close":28.03,"high":28.73,"low":27.9,"open":28.12,"volume":12832900},{"timestamp":1257431400,"date":"2009-11-05","index":8894,"close":29,"high":29.1,"low":28.23,"open":28.23,"volume":12129800},{"timestamp":1257517800,"date":"2009-11-06","index":8895,"close":28.56,"high":29,"low":28.34,"open":28.79,"volume":11862600},{"timestamp":1257777000,"date":"2009-11-09","index":8896,"close":29,"high":29.07,"low":28.23,"open":28.67,"volume":12643300},{"timestamp":1257863400,"date":"2009-11-10","index":8897,"close":29.12,"high":29.3,"low":28.95,"open":29.01,"volume":16938200},{"timestamp":1257949800,"date":"2009-11-11","index":8898,"close":29.29,"high":29.47,"low":29.11,"open":29.21,"volume":11551800}],"post":[{"timestamp":1258036200,"date":"2009-11-12","index":8899,"close":29.05,"high":29.46,"low":28.9,"open":29.4,"volume":18282100},{"timestamp":1258122600,"date":"2009-11-13","index":8900,"close":30.44,"high":30.53,"low":29.71,"open":29.75,"volume":29084900},{"timestamp":1258381800,"date":"2009-11-16","index":8901,"close":30.7,"high":30.88,"low":30.03,"open":30.12,"volume":12891200},{"timestamp":1258468200,"date":"2009-11-17","index":8902,"close":30.87,"high":30.93,"low":30.25,"open":30.27,"volume":10173600},{"timestamp":1258554600,"date":"2009-11-18","index":8903,"close":30.67,"high":30.78,"low":30.3,"open":30.68,"volume":7843500},{"timestamp":1258641000,"date":"2009-11-19","index":8904,"close":30.21,"high":30.4,"low":29.92,"open":30.26,"volume":8148500},{"timestamp":1258727400,"date":"2009-11-20","index":8905,"close":30.01,"high":30.25,"low":29.85,"open":30.07,"volume":9205600},{"timestamp":1258986600,"date":"2009-11-23","index":8906,"close":30.48,"high":30.76,"low":30.31,"open":30.31,"volume":8046300},{"timestamp":1259073000,"date":"2009-11-24","index":8907,"close":30.23,"high":30.53,"low":30.1,"open":30.46,"volume":7829700},{"timestamp":1259159400,"date":"2009-11-25","index":8908,"close":30.61,"high":30.75,"low":30,"open":30.24,"volume":10274900},{"timestamp":1259332200,"date":"2009-11-27","index":8909,"close":30.35,"high":30.5,"low":29.8,"open":30.07,"volume":5688000}]},{"date":"2009-07-30","estimated":0.5,"reported":0.52,"pre":[{"timestamp":1247664600,"date":"2009-07-15","index":8814,"close":24.08,"high":24.13,"low":23.37,"open":23.37,"volume":12112800},{"timestamp":1247751000,"date":"2009-07-16","index":8815,"close":24.79,"high":24.99,"low":24.36,"open":24.54,"volume":15463500},{"timestamp":1247837400,"date":"2009-07-17","index":8816,"close":24.51,"high":24.83,"low":24.43,"open":24.81,"volume":10516600},{"timestamp":1248096600,"date":"2009-07-20","index":8817,"close":25.37,"high":25.43,"low":24.77,"open":24.98,"volume":13801500},{"timestamp":1248183000,"date":"2009-07-21","index":8818,"close":25.2,"high":25.54,"low":24.96,"open":25.39,"volume":13081600},{"timestamp":1248269400,"date":"2009-07-22","index":8819,"close":25.38,"high":25.6,"low":24.99,"open":25.09,"volume":8490700},{"timestamp":1248355800,"date":"2009-07-23","index":8820,"close":26.8,"high":26.84,"low":25.31,"open":25.45,"volume":17220100},{"timestamp":1248442200,"date":"2009-07-24","index":8821,"close":26.58,"high":26.82,"low":26.17,"open":26.63,"volume":8818000},{"timestamp":1248701400,"date":"2009-07-27","index":8822,"close":26.45,"high":26.68,"low":26.22,"open":26.55,"volume":9796800},{"timestamp":1248787800,"date":"2009-07-28","index":8823,"close":26.37,"high":26.59,"low":26.09,"open":26.57,"volume":10791500},{"timestamp":1248874200,"date":"2009-07-29","index":8824,"close":25.89,"high":26.64,"low":25.78,"open":26.18,"volume":11834300}],"post":[{"timestamp":1248960600,"date":"2009-07-30","index":8825,"close":26.22,"high":26.7,"low":26.19,"open":26.38,"volume":17084100},{"timestamp":1249047000,"date":"2009-07-31","index":8826,"close":25.12,"high":25.64,"low":25.04,"open":25.39,"volume":25054700},{"timestamp":1249306200,"date":"2009-08-03","index":8827,"close":25.52,"high":25.61,"low":25.36,"open":25.52,"volume":18161500},{"timestamp":1249392600,"date":"2009-08-04","index":8828,"close":25.64,"high":25.66,"low":25.24,"open":25.35,"volume":10073700},{"timestamp":1249479000,"date":"2009-08-05","index":8829,"close":25.27,"high":25.7,"low":24.99,"open":25.64,"volume":12043000},{"timestamp":1249565400,"date":"2009-08-06","index":8830,"close":25.37,"high":25.62,"low":25.07,"open":25.35,"volume":9145200},{"timestamp":1249651800,"date":"2009-08-07","index":8831,"close":26.69,"high":26.83,"low":25.6,"open":25.63,"volume":14579100},{"timestamp":1249911000,"date":"2009-08-10","index":8832,"close":26.44,"high":26.54,"low":26.14,"open":26.42,"volume":8199100},{"timestamp":1249997400,"date":"2009-08-11","index":8833,"close":25.9,"high":26.41,"low":25.77,"open":26.33,"volume":8745200},{"timestamp":1250083800,"date":"2009-08-12","index":8834,"close":26.22,"high":26.47,"low":25.75,"open":25.91,"volume":9024000},{"timestamp":1250170200,"date":"2009-08-13","index":8835,"close":26.26,"high":26.35,"low":25.71,"open":26.28,"volume":10621800}]},{"date":"2009-05-05","estimated":0.4,"reported":0.43,"pre":[{"timestamp":1240234200,"date":"2009-04-20","index":8754,"close":19.41,"high":20.01,"low":19.23,"open":20,"volume":14272900},{"timestamp":1240320600,"date":"2009-04-21","index":8755,"close":19.47,"high":19.51,"low":19.15,"open":19.22,"volume":11611000},{"timestamp":1240407000,"date":"2009-04-22","index":8756,"close":19.4,"high":19.74,"low":19,"open":19.3,"volume":15812000},{"timestamp":1240493400,"date":"2009-04-23","index":8757,"close":19.63,"high":19.73,"low":19.16,"open":19.42,"volume":14190400},{"timestamp":1240579800,"date":"2009-04-24","index":8758,"close":20.26,"high":20.46,"low":19.56,"open":19.84,"volume":16599400},{"timestamp":1240839000,"date":"2009-04-27","index":8759,"close":19.74,"high":20.15,"low":19.6,"open":19.62,"volume":17855500},{"timestamp":1240925400,"date":"2009-04-28","index":8760,"close":19.51,"high":19.79,"low":19.31,"open":19.6,"volume":23172500},{"timestamp":1241011800,"date":"2009-04-29","index":8761,"close":21.01,"high":21.43,"low":19.47,"open":19.68,"volume":28270400},{"timestamp":1241098200,"date":"2009-04-30","index":8762,"close":21.9,"high":22.57,"low":21.15,"open":21.28,"volume":36593300},{"timestamp":1241184600,"date":"2009-05-01","index":8763,"close":21.94,"high":21.98,"low":21.12,"open":21.76,"volume":15718000},{"timestamp":1241443800,"date":"2009-05-04","index":8764,"close":22.86,"high":22.9,"low":21.84,"open":22.01,"volume":17603700}],"post":[{"timestamp":1241530200,"date":"2009-05-05","index":8765,"close":23.15,"high":23.34,"low":22.66,"open":22.69,"volume":16806900},{"timestamp":1241616600,"date":"2009-05-06","index":8766,"close":25.87,"high":26.29,"low":24.66,"open":24.95,"volume":49777100},{"timestamp":1241703000,"date":"2009-05-07","index":8767,"close":25.33,"high":26.17,"low":24.98,"open":25.8,"volume":23981600},{"timestamp":1241789400,"date":"2009-05-08","index":8768,"close":25.46,"high":26,"low":25,"open":25.7,"volume":18172900},{"timestamp":1242048600,"date":"2009-05-11","index":8769,"close":24.71,"high":25.17,"low":24.68,"open":25.11,"volume":14656600},{"timestamp":1242135000,"date":"2009-05-12","index":8770,"close":24.32,"high":24.9,"low":23.9,"open":24.9,"volume":15536900},{"timestamp":1242221400,"date":"2009-05-13","index":8771,"close":23.6,"high":23.99,"low":23.43,"open":23.89,"volume":14055900},{"timestamp":1242307800,"date":"2009-05-14","index":8772,"close":23.48,"high":23.97,"low":23.27,"open":23.65,"volume":11893400},{"timestamp":1242394200,"date":"2009-05-15","index":8773,"close":23.41,"high":24.22,"low":23.27,"open":23.45,"volume":20991800},{"timestamp":1242653400,"date":"2009-05-18","index":8774,"close":24.21,"high":24.26,"low":23.55,"open":23.62,"volume":9355300},{"timestamp":1242739800,"date":"2009-05-19","index":8775,"close":23.82,"high":24.4,"low":23.75,"open":24.25,"volume":11906400}]},{"date":"2009-02-03","estimated":0.51,"reported":0.41,"pre":[{"timestamp":1232116200,"date":"2009-01-16","index":8691,"close":21.46,"high":22.14,"low":20.78,"open":21.67,"volume":16294800},{"timestamp":1232461800,"date":"2009-01-20","index":8692,"close":20.24,"high":21.66,"low":20.15,"open":21.46,"volume":19725000},{"timestamp":1232548200,"date":"2009-01-21","index":8693,"close":21.23,"high":21.31,"low":20.46,"open":20.84,"volume":17181900},{"timestamp":1232634600,"date":"2009-01-22","index":8694,"close":20.97,"high":21.2,"low":20.47,"open":20.79,"volume":16007900},{"timestamp":1232721000,"date":"2009-01-23","index":8695,"close":20.61,"high":20.97,"low":19.98,"open":20.43,"volume":15436900},{"timestamp":1232980200,"date":"2009-01-26","index":8696,"close":20.86,"high":21.42,"low":20.5,"open":21.08,"volume":10840400},{"timestamp":1233066600,"date":"2009-01-27","index":8697,"close":21.25,"high":21.5,"low":20.85,"open":20.91,"volume":12696600},{"timestamp":1233153000,"date":"2009-01-28","index":8698,"close":22.28,"high":22.4,"low":21.6,"open":21.64,"volume":13079500},{"timestamp":1233239400,"date":"2009-01-29","index":8699,"close":21.25,"high":22.02,"low":21.12,"open":21.93,"volume":11295500},{"timestamp":1233325800,"date":"2009-01-30","index":8700,"close":20.68,"high":21.65,"low":20.51,"open":21.31,"volume":15484400},{"timestamp":1233585000,"date":"2009-02-02","index":8701,"close":20.2,"high":20.5,"low":19.84,"open":20.08,"volume":16499500}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":8702,"close":20.62,"high":20.79,"low":19.76,"open":20.78,"volume":27402700},{"timestamp":1233757800,"date":"2009-02-04","index":8703,"close":19,"high":20.09,"low":18.71,"open":19.59,"volume":48826100},{"timestamp":1233844200,"date":"2009-02-05","index":8704,"close":18.71,"high":19.3,"low":18.17,"open":18.87,"volume":34993800},{"timestamp":1233930600,"date":"2009-02-06","index":8705,"close":19.45,"high":19.64,"low":18.65,"open":18.76,"volume":20471300},{"timestamp":1234189800,"date":"2009-02-09","index":8706,"close":19.44,"high":19.82,"low":19.1,"open":19.82,"volume":15404300},{"timestamp":1234276200,"date":"2009-02-10","index":8707,"close":18.76,"high":19.44,"low":18.64,"open":19.28,"volume":22253200},{"timestamp":1234362600,"date":"2009-02-11","index":8708,"close":18.5,"high":18.98,"low":18.26,"open":18.95,"volume":19154300},{"timestamp":1234449000,"date":"2009-02-12","index":8709,"close":18.83,"high":18.88,"low":18.03,"open":18.33,"volume":20367000},{"timestamp":1234535400,"date":"2009-02-13","index":8710,"close":18.52,"high":18.9,"low":18.4,"open":18.72,"volume":11804200},{"timestamp":1234881000,"date":"2009-02-17","index":8711,"close":17.84,"high":18.11,"low":17.72,"open":18.07,"volume":21996100},{"timestamp":1234967400,"date":"2009-02-18","index":8712,"close":17.63,"high":18.01,"low":17.53,"open":17.95,"volume":18669100}]},{"date":"2008-11-06","estimated":0.49,"reported":0.43,"pre":[{"timestamp":1224682200,"date":"2008-10-22","index":8632,"close":23.05,"high":24.68,"low":22.32,"open":24.68,"volume":20567900},{"timestamp":1224768600,"date":"2008-10-23","index":8633,"close":23.4,"high":23.64,"low":21.89,"open":22.94,"volume":17445800},{"timestamp":1224855000,"date":"2008-10-24","index":8634,"close":22.61,"high":23.2,"low":21.5,"open":21.74,"volume":16247600},{"timestamp":1225114200,"date":"2008-10-27","index":8635,"close":21.37,"high":22.55,"low":21.36,"open":22.02,"volume":15081300},{"timestamp":1225200600,"date":"2008-10-28","index":8636,"close":23.91,"high":24.23,"low":21.52,"open":21.99,"volume":21845500},{"timestamp":1225287000,"date":"2008-10-29","index":8637,"close":23.97,"high":25.4,"low":23.5,"open":23.75,"volume":17071300},{"timestamp":1225373400,"date":"2008-10-30","index":8638,"close":25.33,"high":25.55,"low":24.17,"open":24.92,"volume":14182600},{"timestamp":1225459800,"date":"2008-10-31","index":8639,"close":25.91,"high":26.47,"low":24.94,"open":25.02,"volume":17466700},{"timestamp":1225722600,"date":"2008-11-03","index":8640,"close":25.04,"high":25.85,"low":24.19,"open":25.85,"volume":19742300},{"timestamp":1225809000,"date":"2008-11-04","index":8641,"close":26.02,"high":26.24,"low":25.29,"open":25.29,"volume":16761900},{"timestamp":1225895400,"date":"2008-11-05","index":8642,"close":24.23,"high":25.97,"low":24.1,"open":25.91,"volume":15063300}],"post":[{"timestamp":1225981800,"date":"2008-11-06","index":8643,"close":22.81,"high":24.27,"low":22.32,"open":24.13,"volume":23027700},{"timestamp":1226068200,"date":"2008-11-07","index":8644,"close":23.36,"high":24.2,"low":21.41,"open":21.55,"volume":28705700},{"timestamp":1226327400,"date":"2008-11-10","index":8645,"close":22.08,"high":23.9,"low":21.66,"open":23.9,"volume":16363000},{"timestamp":1226413800,"date":"2008-11-11","index":8646,"close":21.78,"high":22.41,"low":20.49,"open":21.77,"volume":23171800},{"timestamp":1226500200,"date":"2008-11-12","index":8647,"close":20.16,"high":21.71,"low":20.03,"open":21.36,"volume":21258600},{"timestamp":1226586600,"date":"2008-11-13","index":8648,"close":21.65,"high":21.75,"low":19.58,"open":20.3,"volume":24066200},{"timestamp":1226673000,"date":"2008-11-14","index":8649,"close":21.08,"high":22.39,"low":20.94,"open":21.14,"volume":16888600},{"timestamp":1226932200,"date":"2008-11-17","index":8650,"close":19.74,"high":20.74,"low":19.58,"open":20.08,"volume":20652300},{"timestamp":1227018600,"date":"2008-11-18","index":8651,"close":20.67,"high":20.98,"low":19.86,"open":19.92,"volume":21954000},{"timestamp":1227105000,"date":"2008-11-19","index":8652,"close":19.94,"high":21.03,"low":19.93,"open":20.56,"volume":22433000},{"timestamp":1227191400,"date":"2008-11-20","index":8653,"close":18.73,"high":20.15,"low":18.6,"open":19.59,"volume":26921200}]},{"date":"2008-07-30","estimated":0.61,"reported":0.62,"pre":[{"timestamp":1216128600,"date":"2008-07-15","index":8562,"close":29.43,"high":29.78,"low":28.55,"open":28.82,"volume":16665800},{"timestamp":1216215000,"date":"2008-07-16","index":8563,"close":30.43,"high":30.6,"low":29.05,"open":29.5,"volume":18261000},{"timestamp":1216301400,"date":"2008-07-17","index":8564,"close":31.2,"high":31.23,"low":30.12,"open":30.5,"volume":17998800},{"timestamp":1216387800,"date":"2008-07-18","index":8565,"close":30.9,"high":31.29,"low":30.66,"open":31.29,"volume":14004500},{"timestamp":1216647000,"date":"2008-07-21","index":8566,"close":30.49,"high":31,"low":30.38,"open":30.96,"volume":9782000},{"timestamp":1216733400,"date":"2008-07-22","index":8567,"close":30.41,"high":30.55,"low":29.97,"open":30.42,"volume":21715300},{"timestamp":1216819800,"date":"2008-07-23","index":8568,"close":31.15,"high":31.19,"low":30.4,"open":30.62,"volume":13220100},{"timestamp":1216906200,"date":"2008-07-24","index":8569,"close":31.02,"high":31.48,"low":30.7,"open":31.14,"volume":11780800},{"timestamp":1216992600,"date":"2008-07-25","index":8570,"close":31.1,"high":31.52,"low":31,"open":31.22,"volume":12842800},{"timestamp":1217251800,"date":"2008-07-28","index":8571,"close":30.5,"high":31.33,"low":30.46,"open":31.33,"volume":13658900},{"timestamp":1217338200,"date":"2008-07-29","index":8572,"close":30.92,"high":31.12,"low":30.41,"open":30.6,"volume":13298000}],"post":[{"timestamp":1217424600,"date":"2008-07-30","index":8573,"close":31.67,"high":31.77,"low":30.89,"open":31.24,"volume":18219700},{"timestamp":1217511000,"date":"2008-07-31","index":8574,"close":30.35,"high":30.87,"low":30.13,"open":30.55,"volume":25577400},{"timestamp":1217597400,"date":"2008-08-01","index":8575,"close":30.08,"high":30.7,"low":29.83,"open":30.5,"volume":15120700},{"timestamp":1217856600,"date":"2008-08-04","index":8576,"close":30.37,"high":30.59,"low":30.05,"open":30.11,"volume":11445500},{"timestamp":1217943000,"date":"2008-08-05","index":8577,"close":31.31,"high":31.4,"low":30.4,"open":30.52,"volume":15540000},{"timestamp":1218029400,"date":"2008-08-06","index":8578,"close":31.42,"high":31.62,"low":30.84,"open":31.13,"volume":12841000},{"timestamp":1218115800,"date":"2008-08-07","index":8579,"close":30.92,"high":31.27,"low":30.92,"open":31.12,"volume":10696400},{"timestamp":1218202200,"date":"2008-08-08","index":8580,"close":32.03,"high":32.12,"low":30.95,"open":31,"volume":14759800},{"timestamp":1218461400,"date":"2008-08-11","index":8581,"close":32.8,"high":33.42,"low":31.84,"open":31.97,"volume":21907300},{"timestamp":1218547800,"date":"2008-08-12","index":8582,"close":32.16,"high":32.92,"low":32.06,"open":32.86,"volume":14848700},{"timestamp":1218634200,"date":"2008-08-13","index":8583,"close":31.74,"high":32.2,"low":31.52,"open":32.12,"volume":11051300}]},{"date":"2008-05-06","estimated":0.51,"reported":0.58,"pre":[{"timestamp":1208784600,"date":"2008-04-21","index":8503,"close":31.46,"high":31.5,"low":31.05,"open":31.1,"volume":8797300},{"timestamp":1208871000,"date":"2008-04-22","index":8504,"close":31.29,"high":31.42,"low":31.17,"open":31.39,"volume":8461400},{"timestamp":1208957400,"date":"2008-04-23","index":8505,"close":31.64,"high":31.68,"low":31.11,"open":31.47,"volume":15000000},{"timestamp":1209043800,"date":"2008-04-24","index":8506,"close":31.94,"high":32.2,"low":31.69,"open":31.85,"volume":12009500},{"timestamp":1209130200,"date":"2008-04-25","index":8507,"close":32.36,"high":32.45,"low":31.95,"open":32.04,"volume":11949900},{"timestamp":1209389400,"date":"2008-04-28","index":8508,"close":32.43,"high":32.61,"low":32.21,"open":32.55,"volume":7648600},{"timestamp":1209475800,"date":"2008-04-29","index":8509,"close":32.76,"high":32.88,"low":32.21,"open":32.32,"volume":10179700},{"timestamp":1209562200,"date":"2008-04-30","index":8510,"close":32.43,"high":33.03,"low":32.33,"open":32.78,"volume":13077000},{"timestamp":1209648600,"date":"2008-05-01","index":8511,"close":33.3,"high":33.42,"low":32.42,"open":32.45,"volume":12246700},{"timestamp":1209735000,"date":"2008-05-02","index":8512,"close":33.49,"high":33.8,"low":33.3,"open":33.5,"volume":8708000},{"timestamp":1209994200,"date":"2008-05-05","index":8513,"close":33.29,"high":33.72,"low":33.12,"open":33.72,"volume":10193300}],"post":[{"timestamp":1210080600,"date":"2008-05-06","index":8514,"close":33.73,"high":33.78,"low":32.79,"open":33.44,"volume":15123000},{"timestamp":1210167000,"date":"2008-05-07","index":8515,"close":34.7,"high":34.95,"low":34.05,"open":34.21,"volume":30876600},{"timestamp":1210253400,"date":"2008-05-08","index":8516,"close":34.56,"high":34.8,"low":34.33,"open":34.76,"volume":18859600},{"timestamp":1210339800,"date":"2008-05-09","index":8517,"close":34.3,"high":34.47,"low":34.03,"open":34.1,"volume":13434900},{"timestamp":1210599000,"date":"2008-05-12","index":8518,"close":34.77,"high":34.8,"low":34.04,"open":34.15,"volume":9176400},{"timestamp":1210685400,"date":"2008-05-13","index":8519,"close":34.33,"high":34.78,"low":34.22,"open":34.58,"volume":11067300},{"timestamp":1210771800,"date":"2008-05-14","index":8520,"close":34.8,"high":34.98,"low":34.33,"open":34.5,"volume":9867400},{"timestamp":1210858200,"date":"2008-05-15","index":8521,"close":34.99,"high":35,"low":34.52,"open":34.65,"volume":11357100},{"timestamp":1210944600,"date":"2008-05-16","index":8522,"close":34.91,"high":35.02,"low":34.47,"open":34.97,"volume":12728900},{"timestamp":1211203800,"date":"2008-05-19","index":8523,"close":34.72,"high":34.94,"low":34.47,"open":34.79,"volume":12365200},{"timestamp":1211290200,"date":"2008-05-20","index":8524,"close":34.09,"high":34.6,"low":33.98,"open":34.5,"volume":12635300}]},{"date":"2008-02-05","estimated":0.52,"reported":0.63,"pre":[{"timestamp":1200666600,"date":"2008-01-18","index":8440,"close":28.51,"high":29.31,"low":28.25,"open":29,"volume":16355300},{"timestamp":1201012200,"date":"2008-01-22","index":8441,"close":28.12,"high":28.48,"low":26.3,"open":27.18,"volume":20538100},{"timestamp":1201098600,"date":"2008-01-23","index":8442,"close":28.52,"high":28.54,"low":27.09,"open":27.1,"volume":22041300},{"timestamp":1201185000,"date":"2008-01-24","index":8443,"close":29.23,"high":29.31,"low":28.35,"open":28.58,"volume":14847200},{"timestamp":1201271400,"date":"2008-01-25","index":8444,"close":28.68,"high":29.86,"low":28.6,"open":29.53,"volume":11966600},{"timestamp":1201530600,"date":"2008-01-28","index":8445,"close":29.37,"high":29.47,"low":28.5,"open":28.75,"volume":10421800},{"timestamp":1201617000,"date":"2008-01-29","index":8446,"close":28.8,"high":29.2,"low":28.12,"open":28.73,"volume":23011500},{"timestamp":1201703400,"date":"2008-01-30","index":8447,"close":29.41,"high":29.98,"low":29.06,"open":29.06,"volume":16609200},{"timestamp":1201789800,"date":"2008-01-31","index":8448,"close":29.84,"high":30.17,"low":28.84,"open":29.04,"volume":15074200},{"timestamp":1201876200,"date":"2008-02-01","index":8449,"close":30.66,"high":30.8,"low":30.18,"open":30.75,"volume":13988600},{"timestamp":1202135400,"date":"2008-02-04","index":8450,"close":30.9,"high":31.05,"low":30.62,"open":31.05,"volume":11835300}],"post":[{"timestamp":1202221800,"date":"2008-02-05","index":8451,"close":30.07,"high":30.99,"low":30.05,"open":30.99,"volume":19217700},{"timestamp":1202308200,"date":"2008-02-06","index":8452,"close":31.5,"high":32.18,"low":31.1,"open":31.9,"volume":31176300},{"timestamp":1202394600,"date":"2008-02-07","index":8453,"close":31.72,"high":31.92,"low":31.11,"open":31.26,"volume":16612800},{"timestamp":1202481000,"date":"2008-02-08","index":8454,"close":32.12,"high":32.3,"low":31.61,"open":31.61,"volume":15161400},{"timestamp":1202740200,"date":"2008-02-11","index":8455,"close":31.93,"high":32.27,"low":31.52,"open":32.27,"volume":9082000},{"timestamp":1202826600,"date":"2008-02-12","index":8456,"close":32.03,"high":32.44,"low":31.77,"open":32.06,"volume":14314100},{"timestamp":1202913000,"date":"2008-02-13","index":8457,"close":32.78,"high":32.96,"low":32.07,"open":32.07,"volume":14445500},{"timestamp":1202999400,"date":"2008-02-14","index":8458,"close":32.32,"high":32.85,"low":32.16,"open":32.72,"volume":11997100},{"timestamp":1203085800,"date":"2008-02-15","index":8459,"close":32.49,"high":32.7,"low":32.03,"open":32.16,"volume":15225700},{"timestamp":1203431400,"date":"2008-02-19","index":8460,"close":32.19,"high":32.78,"low":32.12,"open":32.53,"volume":10609500},{"timestamp":1203517800,"date":"2008-02-20","index":8461,"close":32.58,"high":32.67,"low":31.89,"open":31.97,"volume":10207100}]},{"date":"2007-11-08","estimated":0.41,"reported":0.42,"pre":[{"timestamp":1193232600,"date":"2007-10-24","index":8381,"close":35.06,"high":35.11,"low":34.36,"open":34.55,"volume":7848700},{"timestamp":1193319000,"date":"2007-10-25","index":8382,"close":34.45,"high":35,"low":34.14,"open":34.98,"volume":10633300},{"timestamp":1193405400,"date":"2007-10-26","index":8383,"close":34.38,"high":34.72,"low":33.94,"open":34.62,"volume":11462400},{"timestamp":1193664600,"date":"2007-10-29","index":8384,"close":34.68,"high":34.81,"low":34.2,"open":34.49,"volume":7164000},{"timestamp":1193751000,"date":"2007-10-30","index":8385,"close":34.29,"high":34.57,"low":34.25,"open":34.48,"volume":4885800},{"timestamp":1193837400,"date":"2007-10-31","index":8386,"close":34.63,"high":34.73,"low":34.01,"open":34.01,"volume":7818200},{"timestamp":1193923800,"date":"2007-11-01","index":8387,"close":33.8,"high":34.71,"low":33.32,"open":34.51,"volume":11121700},{"timestamp":1194010200,"date":"2007-11-02","index":8388,"close":33.92,"high":34.26,"low":33.52,"open":34.26,"volume":8945500},{"timestamp":1194273000,"date":"2007-11-05","index":8389,"close":33.88,"high":34.26,"low":33.4,"open":33.4,"volume":7983900},{"timestamp":1194359400,"date":"2007-11-06","index":8390,"close":34.08,"high":34.18,"low":33.62,"open":33.86,"volume":6594500},{"timestamp":1194445800,"date":"2007-11-07","index":8391,"close":33.5,"high":34.03,"low":33.31,"open":33.53,"volume":7564100}],"post":[{"timestamp":1194532200,"date":"2007-11-08","index":8392,"close":33.63,"high":33.83,"low":32.89,"open":33.44,"volume":12136700},{"timestamp":1194618600,"date":"2007-11-09","index":8393,"close":32.74,"high":33.2,"low":32.06,"open":32.81,"volume":14932200},{"timestamp":1194877800,"date":"2007-11-12","index":8394,"close":32.02,"high":32.72,"low":32,"open":32,"volume":13316400},{"timestamp":1194964200,"date":"2007-11-13","index":8395,"close":33.01,"high":33.07,"low":32.06,"open":32.22,"volume":11447600},{"timestamp":1195050600,"date":"2007-11-14","index":8396,"close":31.86,"high":33.14,"low":31.75,"open":33.14,"volume":15313300},{"timestamp":1195137000,"date":"2007-11-15","index":8397,"close":32.4,"high":32.84,"low":31.75,"open":31.8,"volume":10539500},{"timestamp":1195223400,"date":"2007-11-16","index":8398,"close":32.53,"high":32.7,"low":32.01,"open":32.59,"volume":9347700},{"timestamp":1195482600,"date":"2007-11-19","index":8399,"close":31.25,"high":32.3,"low":31.15,"open":32.26,"volume":14612100},{"timestamp":1195569000,"date":"2007-11-20","index":8400,"close":31.55,"high":31.89,"low":31.02,"open":31.47,"volume":9425700},{"timestamp":1195655400,"date":"2007-11-21","index":8401,"close":31.5,"high":31.7,"low":31.12,"open":31.35,"volume":8661400},{"timestamp":1195828200,"date":"2007-11-23","index":8402,"close":31.84,"high":31.9,"low":31.49,"open":31.65,"volume":3548500}]},{"date":"2007-08-01","estimated":0.55,"reported":0.58,"pre":[{"timestamp":1184679000,"date":"2007-07-17","index":8311,"close":34.68,"high":34.87,"low":34.35,"open":34.44,"volume":11371400},{"timestamp":1184765400,"date":"2007-07-18","index":8312,"close":34.6,"high":34.78,"low":34.19,"open":34.56,"volume":10280800},{"timestamp":1184851800,"date":"2007-07-19","index":8313,"close":34.47,"high":34.83,"low":34.4,"open":34.66,"volume":8068900},{"timestamp":1184938200,"date":"2007-07-20","index":8314,"close":34.34,"high":34.56,"low":34.28,"open":34.46,"volume":10748100},{"timestamp":1185197400,"date":"2007-07-23","index":8315,"close":35.03,"high":35.23,"low":34.43,"open":34.45,"volume":11264900},{"timestamp":1185283800,"date":"2007-07-24","index":8316,"close":34.75,"high":35.38,"low":34.67,"open":34.95,"volume":10447200},{"timestamp":1185370200,"date":"2007-07-25","index":8317,"close":34.93,"high":35.19,"low":34.75,"open":34.91,"volume":10207300},{"timestamp":1185456600,"date":"2007-07-26","index":8318,"close":34.08,"high":34.9,"low":33.74,"open":34.76,"volume":15441300},{"timestamp":1185543000,"date":"2007-07-27","index":8319,"close":33.74,"high":34.38,"low":33.74,"open":34.14,"volume":12203200},{"timestamp":1185802200,"date":"2007-07-30","index":8320,"close":34.01,"high":34.15,"low":33.57,"open":33.98,"volume":11459800},{"timestamp":1185888600,"date":"2007-07-31","index":8321,"close":33,"high":34.07,"low":32.99,"open":34.01,"volume":15670600}],"post":[{"timestamp":1185975000,"date":"2007-08-01","index":8322,"close":33.83,"high":33.94,"low":32.75,"open":32.88,"volume":15048300},{"timestamp":1186061400,"date":"2007-08-02","index":8323,"close":34.36,"high":34.53,"low":33.69,"open":33.98,"volume":11475200},{"timestamp":1186147800,"date":"2007-08-03","index":8324,"close":33.9,"high":34.62,"low":33.84,"open":34.14,"volume":12642500},{"timestamp":1186407000,"date":"2007-08-06","index":8325,"close":34.3,"high":34.39,"low":33.83,"open":34,"volume":14263800},{"timestamp":1186493400,"date":"2007-08-07","index":8326,"close":34.55,"high":34.85,"low":33.85,"open":33.95,"volume":14309900},{"timestamp":1186579800,"date":"2007-08-08","index":8327,"close":34.29,"high":34.93,"low":33.85,"open":34.6,"volume":13078200},{"timestamp":1186666200,"date":"2007-08-09","index":8328,"close":33,"high":34.2,"low":33,"open":33.83,"volume":14932200},{"timestamp":1186752600,"date":"2007-08-10","index":8329,"close":33.16,"high":33.42,"low":32.07,"open":32.57,"volume":15404100},{"timestamp":1187011800,"date":"2007-08-13","index":8330,"close":33.24,"high":33.74,"low":33.13,"open":33.34,"volume":8596100},{"timestamp":1187098200,"date":"2007-08-14","index":8331,"close":32.36,"high":33.5,"low":32.13,"open":33.24,"volume":11502700},{"timestamp":1187184600,"date":"2007-08-15","index":8332,"close":31.71,"high":32.64,"low":31.63,"open":32.3,"volume":12764000}]},{"date":"2007-05-08","estimated":0.38,"reported":0.43,"pre":[{"timestamp":1177335000,"date":"2007-04-23","index":8252,"close":34.61,"high":34.82,"low":34.56,"open":34.72,"volume":6981551},{"timestamp":1177421400,"date":"2007-04-24","index":8253,"close":34.44,"high":34.76,"low":34.42,"open":34.63,"volume":6938976},{"timestamp":1177507800,"date":"2007-04-25","index":8254,"close":34.84,"high":34.95,"low":34.39,"open":34.6,"volume":9223923},{"timestamp":1177594200,"date":"2007-04-26","index":8255,"close":34.7,"high":34.99,"low":34.5,"open":34.7,"volume":7538976},{"timestamp":1177680600,"date":"2007-04-27","index":8256,"close":34.51,"high":34.66,"low":34.32,"open":34.53,"volume":6210340},{"timestamp":1177939800,"date":"2007-04-30","index":8257,"close":34.51,"high":34.67,"low":34.23,"open":34.55,"volume":10169589},{"timestamp":1178026200,"date":"2007-05-01","index":8258,"close":34.99,"high":35.02,"low":34.62,"open":34.62,"volume":11095590},{"timestamp":1178112600,"date":"2007-05-02","index":8259,"close":35.22,"high":35.51,"low":34.92,"open":34.97,"volume":12028383},{"timestamp":1178199000,"date":"2007-05-03","index":8260,"close":35.21,"high":35.52,"low":35.14,"open":35.25,"volume":8324886},{"timestamp":1178285400,"date":"2007-05-04","index":8261,"close":35.37,"high":35.67,"low":35.23,"open":35.27,"volume":7428890},{"timestamp":1178544600,"date":"2007-05-07","index":8262,"close":35.57,"high":35.81,"low":35.44,"open":35.49,"volume":8703497}],"post":[{"timestamp":1178631000,"date":"2007-05-08","index":8263,"close":36.06,"high":36.08,"low":35.53,"open":35.68,"volume":15504815},{"timestamp":1178717400,"date":"2007-05-09","index":8264,"close":35.63,"high":35.84,"low":35.22,"open":35.56,"volume":14108870},{"timestamp":1178803800,"date":"2007-05-10","index":8265,"close":35.21,"high":35.5,"low":35.07,"open":35.36,"volume":9787633},{"timestamp":1178890200,"date":"2007-05-11","index":8266,"close":35.58,"high":35.68,"low":35.25,"open":35.26,"volume":7581348},{"timestamp":1179149400,"date":"2007-05-14","index":8267,"close":35.49,"high":35.76,"low":35.4,"open":35.58,"volume":6719108},{"timestamp":1179235800,"date":"2007-05-15","index":8268,"close":35.45,"high":35.85,"low":35.41,"open":35.64,"volume":7869742},{"timestamp":1179322200,"date":"2007-05-16","index":8269,"close":35.52,"high":35.69,"low":35.3,"open":35.64,"volume":8476330},{"timestamp":1179408600,"date":"2007-05-17","index":8270,"close":35.5,"high":35.74,"low":35.31,"open":35.47,"volume":6849569},{"timestamp":1179495000,"date":"2007-05-18","index":8271,"close":35.53,"high":35.7,"low":35.35,"open":35.62,"volume":10987734},{"timestamp":1179754200,"date":"2007-05-21","index":8272,"close":35.95,"high":36.26,"low":35.49,"open":35.51,"volume":12149012},{"timestamp":1179840600,"date":"2007-05-22","index":8273,"close":35.78,"high":36.2,"low":35.61,"open":36.2,"volume":7247238}]},{"date":"2007-02-07","estimated":0.39,"reported":0.49,"pre":[{"timestamp":1169562600,"date":"2007-01-23","index":8190,"close":35.1,"high":35.16,"low":34.53,"open":34.55,"volume":11278865},{"timestamp":1169649000,"date":"2007-01-24","index":8191,"close":34.87,"high":35.27,"low":34.79,"open":35.1,"volume":10761683},{"timestamp":1169735400,"date":"2007-01-25","index":8192,"close":34.47,"high":34.94,"low":34.41,"open":34.87,"volume":9584693},{"timestamp":1169821800,"date":"2007-01-26","index":8193,"close":34.08,"high":34.6,"low":34,"open":34.53,"volume":10533604},{"timestamp":1170081000,"date":"2007-01-29","index":8194,"close":34.21,"high":34.6,"low":33.98,"open":34.03,"volume":11190370},{"timestamp":1170167400,"date":"2007-01-30","index":8195,"close":34.57,"high":34.62,"low":34.15,"open":34.17,"volume":6639736},{"timestamp":1170253800,"date":"2007-01-31","index":8196,"close":34.7,"high":34.78,"low":34.54,"open":34.67,"volume":9058895},{"timestamp":1170340200,"date":"2007-02-01","index":8197,"close":34.54,"high":34.68,"low":34.42,"open":34.62,"volume":8158236},{"timestamp":1170426600,"date":"2007-02-02","index":8198,"close":34.71,"high":34.9,"low":34.53,"open":34.55,"volume":7773239},{"timestamp":1170685800,"date":"2007-02-05","index":8199,"close":34.78,"high":35.01,"low":34.68,"open":34.92,"volume":8992296},{"timestamp":1170772200,"date":"2007-02-06","index":8200,"close":34.71,"high":34.98,"low":34.61,"open":34.93,"volume":7906944}],"post":[{"timestamp":1170858600,"date":"2007-02-07","index":8201,"close":35,"high":35.11,"low":34.72,"open":34.87,"volume":12159250},{"timestamp":1170945000,"date":"2007-02-08","index":8202,"close":34.81,"high":35.6,"low":34.48,"open":35.55,"volume":20736442},{"timestamp":1171031400,"date":"2007-02-09","index":8203,"close":33.9,"high":34.82,"low":33.46,"open":34.72,"volume":19246224},{"timestamp":1171290600,"date":"2007-02-12","index":8204,"close":33.46,"high":34.19,"low":33.31,"open":34.06,"volume":18015509},{"timestamp":1171377000,"date":"2007-02-13","index":8205,"close":34.12,"high":34.15,"low":33.47,"open":33.61,"volume":13023822},{"timestamp":1171463400,"date":"2007-02-14","index":8206,"close":34.28,"high":34.35,"low":34.05,"open":34.11,"volume":11996452},{"timestamp":1171549800,"date":"2007-02-15","index":8207,"close":34.2,"high":34.26,"low":33.71,"open":34.23,"volume":11198682},{"timestamp":1171636200,"date":"2007-02-16","index":8208,"close":34.42,"high":34.44,"low":33.95,"open":34.21,"volume":9634871},{"timestamp":1171981800,"date":"2007-02-20","index":8209,"close":34.58,"high":34.66,"low":34.2,"open":34.35,"volume":8818246},{"timestamp":1172068200,"date":"2007-02-21","index":8210,"close":34.67,"high":34.76,"low":34.28,"open":34.36,"volume":8346782},{"timestamp":1172154600,"date":"2007-02-22","index":8211,"close":34.69,"high":34.76,"low":34.49,"open":34.6,"volume":7762392}]},{"date":"2006-11-09","estimated":0.34,"reported":0.36,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":8131,"close":30.78,"high":31.12,"low":30.58,"open":31.04,"volume":7588951},{"timestamp":1161869400,"date":"2006-10-26","index":8132,"close":31.55,"high":31.55,"low":30.88,"open":30.93,"volume":10390775},{"timestamp":1161955800,"date":"2006-10-27","index":8133,"close":31.3,"high":31.56,"low":31.15,"open":31.41,"volume":6836999},{"timestamp":1162218600,"date":"2006-10-30","index":8134,"close":31.43,"high":31.48,"low":30.98,"open":31.26,"volume":4642575},{"timestamp":1162305000,"date":"2006-10-31","index":8135,"close":31.04,"high":31.45,"low":30.91,"open":31.4,"volume":7538368},{"timestamp":1162391400,"date":"2006-11-01","index":8136,"close":31.3,"high":31.43,"low":31.04,"open":31.12,"volume":8549113},{"timestamp":1162477800,"date":"2006-11-02","index":8137,"close":31.27,"high":31.38,"low":30.97,"open":31.27,"volume":5225849},{"timestamp":1162564200,"date":"2006-11-03","index":8138,"close":31.46,"high":31.54,"low":31.26,"open":31.4,"volume":8646528},{"timestamp":1162823400,"date":"2006-11-06","index":8139,"close":32.02,"high":32.04,"low":31.51,"open":31.57,"volume":11381855},{"timestamp":1162909800,"date":"2006-11-07","index":8140,"close":32.41,"high":32.57,"low":31.98,"open":32.05,"volume":11923771},{"timestamp":1162996200,"date":"2006-11-08","index":8141,"close":32.65,"high":32.79,"low":32.03,"open":32.26,"volume":7121338}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":8142,"close":33.13,"high":33.39,"low":32.55,"open":32.94,"volume":19937253},{"timestamp":1163169000,"date":"2006-11-10","index":8143,"close":31.96,"high":32.41,"low":31.31,"open":32.31,"volume":25368880},{"timestamp":1163428200,"date":"2006-11-13","index":8144,"close":31.82,"high":31.91,"low":31.27,"open":31.86,"volume":11938773},{"timestamp":1163514600,"date":"2006-11-14","index":8145,"close":32.09,"high":32.16,"low":31.48,"open":32.03,"volume":12770502},{"timestamp":1163601000,"date":"2006-11-15","index":8146,"close":32.25,"high":32.33,"low":31.9,"open":31.99,"volume":10721237},{"timestamp":1163687400,"date":"2006-11-16","index":8147,"close":32.61,"high":32.65,"low":32.25,"open":32.5,"volume":8678966},{"timestamp":1163773800,"date":"2006-11-17","index":8148,"close":32.5,"high":32.76,"low":32.45,"open":32.61,"volume":10251191},{"timestamp":1164033000,"date":"2006-11-20","index":8149,"close":32.67,"high":32.67,"low":32.43,"open":32.55,"volume":11202331},{"timestamp":1164119400,"date":"2006-11-21","index":8150,"close":32.78,"high":32.92,"low":32.55,"open":32.6,"volume":5803447},{"timestamp":1164205800,"date":"2006-11-22","index":8151,"close":32.54,"high":32.83,"low":32.33,"open":32.78,"volume":8421591},{"timestamp":1164378600,"date":"2006-11-24","index":8152,"close":32.47,"high":32.61,"low":32.2,"open":32.3,"volume":2679473}]},{"date":"2006-08-09","estimated":0.44,"reported":0.53,"pre":[{"timestamp":1153834200,"date":"2006-07-25","index":8066,"close":29.08,"high":29.22,"low":28.57,"open":28.81,"volume":8081196},{"timestamp":1153920600,"date":"2006-07-26","index":8067,"close":28.94,"high":29.25,"low":28.83,"open":29.05,"volume":8281703},{"timestamp":1154007000,"date":"2006-07-27","index":8068,"close":28.82,"high":29.24,"low":28.78,"open":29.24,"volume":10630005},{"timestamp":1154093400,"date":"2006-07-28","index":8069,"close":29.3,"high":29.39,"low":28.86,"open":28.98,"volume":14853827},{"timestamp":1154352600,"date":"2006-07-31","index":8070,"close":29.29,"high":29.33,"low":29,"open":29.15,"volume":9415915},{"timestamp":1154439000,"date":"2006-08-01","index":8071,"close":28.95,"high":29.35,"low":28.92,"open":29.25,"volume":9992701},{"timestamp":1154525400,"date":"2006-08-02","index":8072,"close":29.4,"high":29.52,"low":28.91,"open":28.93,"volume":8592195},{"timestamp":1154611800,"date":"2006-08-03","index":8073,"close":29.63,"high":29.69,"low":28.99,"open":29.11,"volume":8253523},{"timestamp":1154698200,"date":"2006-08-04","index":8074,"close":29.5,"high":29.71,"low":29.2,"open":29.67,"volume":10043082},{"timestamp":1154957400,"date":"2006-08-07","index":8075,"close":28.99,"high":29.5,"low":28.79,"open":29.5,"volume":10644703},{"timestamp":1155043800,"date":"2006-08-08","index":8076,"close":28.59,"high":29.29,"low":28.38,"open":29.1,"volume":12581450}],"post":[{"timestamp":1155130200,"date":"2006-08-09","index":8077,"close":28.44,"high":29.64,"low":28.4,"open":29.59,"volume":18942828},{"timestamp":1155216600,"date":"2006-08-10","index":8078,"close":29.18,"high":29.33,"low":28.3,"open":28.36,"volume":17259605},{"timestamp":1155303000,"date":"2006-08-11","index":8079,"close":29.03,"high":29.28,"low":28.83,"open":29.22,"volume":6915459},{"timestamp":1155562200,"date":"2006-08-14","index":8080,"close":29.12,"high":29.4,"low":29.04,"open":29.13,"volume":8793817},{"timestamp":1155648600,"date":"2006-08-15","index":8081,"close":29.24,"high":29.36,"low":29.08,"open":29.25,"volume":7611049},{"timestamp":1155735000,"date":"2006-08-16","index":8082,"close":29.31,"high":29.36,"low":29.16,"open":29.31,"volume":9914242},{"timestamp":1155821400,"date":"2006-08-17","index":8083,"close":29.5,"high":29.59,"low":29.16,"open":29.2,"volume":6190775},{"timestamp":1155907800,"date":"2006-08-18","index":8084,"close":29.51,"high":29.57,"low":29.24,"open":29.57,"volume":6821490},{"timestamp":1156167000,"date":"2006-08-21","index":8085,"close":29.57,"high":29.57,"low":29.28,"open":29.5,"volume":6809934},{"timestamp":1156253400,"date":"2006-08-22","index":8086,"close":29.24,"high":29.64,"low":29.11,"open":29.57,"volume":14945869},{"timestamp":1156339800,"date":"2006-08-23","index":8087,"close":28.8,"high":29.4,"low":28.62,"open":29.22,"volume":9195236}]},{"date":"2006-05-09","estimated":0.31,"reported":0.37,"pre":[{"timestamp":1145885400,"date":"2006-04-24","index":8002,"close":26.9,"high":26.97,"low":26.39,"open":26.45,"volume":6906842},{"timestamp":1145971800,"date":"2006-04-25","index":8003,"close":26.64,"high":27.17,"low":26.51,"open":27.06,"volume":8157628},{"timestamp":1146058200,"date":"2006-04-26","index":8004,"close":26.83,"high":27.07,"low":26.62,"open":26.64,"volume":6620476},{"timestamp":1146144600,"date":"2006-04-27","index":8005,"close":27.39,"high":27.47,"low":26.64,"open":26.64,"volume":9712823},{"timestamp":1146231000,"date":"2006-04-28","index":8006,"close":27.58,"high":27.77,"low":27.28,"open":27.34,"volume":11729042},{"timestamp":1146490200,"date":"2006-05-01","index":8007,"close":27.3,"high":27.8,"low":27.26,"open":27.63,"volume":8388444},{"timestamp":1146576600,"date":"2006-05-02","index":8008,"close":27.51,"high":27.65,"low":27.4,"open":27.52,"volume":6899240},{"timestamp":1146663000,"date":"2006-05-03","index":8009,"close":27.73,"high":27.78,"low":27.51,"open":27.57,"volume":8559351},{"timestamp":1146749400,"date":"2006-05-04","index":8010,"close":28.02,"high":28.05,"low":27.78,"open":27.78,"volume":7910492},{"timestamp":1146835800,"date":"2006-05-05","index":8011,"close":28.7,"high":28.76,"low":28.12,"open":28.12,"volume":52736138},{"timestamp":1147095000,"date":"2006-05-08","index":8012,"close":28.38,"high":28.92,"low":28.22,"open":28.9,"volume":27962190}],"post":[{"timestamp":1147181400,"date":"2006-05-09","index":8013,"close":29.18,"high":29.2,"low":28.39,"open":28.46,"volume":18452103},{"timestamp":1147267800,"date":"2006-05-10","index":8014,"close":29.7,"high":29.78,"low":29.18,"open":29.4,"volume":21400405},{"timestamp":1147354200,"date":"2006-05-11","index":8015,"close":29.4,"high":29.54,"low":29.12,"open":29.45,"volume":14666194},{"timestamp":1147440600,"date":"2006-05-12","index":8016,"close":29.5,"high":29.58,"low":29.21,"open":29.4,"volume":12967461},{"timestamp":1147699800,"date":"2006-05-15","index":8017,"close":29.59,"high":29.59,"low":29.32,"open":29.35,"volume":11148099},{"timestamp":1147786200,"date":"2006-05-16","index":8018,"close":29.94,"high":30.04,"low":29.47,"open":29.57,"volume":14396553},{"timestamp":1147872600,"date":"2006-05-17","index":8019,"close":29.36,"high":29.89,"low":29.25,"open":29.87,"volume":15452610},{"timestamp":1147959000,"date":"2006-05-18","index":8020,"close":29.2,"high":29.53,"low":28.79,"open":29.36,"volume":13824126},{"timestamp":1148045400,"date":"2006-05-19","index":8021,"close":29.74,"high":29.99,"low":29.23,"open":29.3,"volume":14111404},{"timestamp":1148304600,"date":"2006-05-22","index":8022,"close":29.59,"high":29.91,"low":29.45,"open":29.69,"volume":12137658},{"timestamp":1148391000,"date":"2006-05-23","index":8023,"close":29.82,"high":30.04,"low":29.55,"open":29.69,"volume":10522352}]},{"date":"2006-02-06","estimated":0.3,"reported":0.35,"pre":[{"timestamp":1137767400,"date":"2006-01-20","index":7938,"close":25.37,"high":26.14,"low":25.25,"open":25.75,"volume":19239838},{"timestamp":1138026600,"date":"2006-01-23","index":7939,"close":25.18,"high":25.45,"low":24.91,"open":25.4,"volume":11466295},{"timestamp":1138113000,"date":"2006-01-24","index":7940,"close":25.64,"high":25.78,"low":25.25,"open":25.25,"volume":22468525},{"timestamp":1138199400,"date":"2006-01-25","index":7941,"close":25.1,"high":25.85,"low":25.01,"open":25.84,"volume":33507755},{"timestamp":1138285800,"date":"2006-01-26","index":7942,"close":24.74,"high":25.23,"low":24.56,"open":25.16,"volume":32957324},{"timestamp":1138372200,"date":"2006-01-27","index":7943,"close":24.74,"high":24.94,"low":24.65,"open":24.82,"volume":11889407},{"timestamp":1138631400,"date":"2006-01-30","index":7944,"close":25.12,"high":25.23,"low":24.84,"open":24.88,"volume":20834364},{"timestamp":1138717800,"date":"2006-01-31","index":7945,"close":24.97,"high":25.17,"low":24.89,"open":25.16,"volume":16210846},{"timestamp":1138804200,"date":"2006-02-01","index":7946,"close":24.93,"high":25,"low":24.81,"open":24.81,"volume":12136746},{"timestamp":1138890600,"date":"2006-02-02","index":7947,"close":24.76,"high":24.83,"low":24.66,"open":24.81,"volume":10782463},{"timestamp":1138977000,"date":"2006-02-03","index":7948,"close":24.67,"high":24.77,"low":24.56,"open":24.64,"volume":12187836}],"post":[{"timestamp":1139236200,"date":"2006-02-06","index":7949,"close":24.62,"high":25.01,"low":24.62,"open":24.86,"volume":12514344},{"timestamp":1139322600,"date":"2006-02-07","index":7950,"close":26.34,"high":26.52,"low":25.16,"open":25.22,"volume":48682615},{"timestamp":1139409000,"date":"2006-02-08","index":7951,"close":26.54,"high":26.67,"low":26.24,"open":26.3,"volume":24842879},{"timestamp":1139495400,"date":"2006-02-09","index":7952,"close":26.36,"high":26.5,"low":26.21,"open":26.5,"volume":14052205},{"timestamp":1139581800,"date":"2006-02-10","index":7953,"close":26.32,"high":26.4,"low":26.11,"open":26.25,"volume":10365535},{"timestamp":1139841000,"date":"2006-02-13","index":7954,"close":26.05,"high":26.4,"low":25.9,"open":26.32,"volume":9759250},{"timestamp":1139927400,"date":"2006-02-14","index":7955,"close":26.39,"high":26.39,"low":26.13,"open":26.2,"volume":12130461},{"timestamp":1140013800,"date":"2006-02-15","index":7956,"close":26.52,"high":26.55,"low":26.26,"open":26.39,"volume":12259605},{"timestamp":1140100200,"date":"2006-02-16","index":7957,"close":26.68,"high":26.73,"low":26.44,"open":26.54,"volume":11117283},{"timestamp":1140186600,"date":"2006-02-17","index":7958,"close":26.55,"high":26.82,"low":26.47,"open":26.68,"volume":8212671},{"timestamp":1140532200,"date":"2006-02-21","index":7959,"close":26.79,"high":26.91,"low":26.15,"open":26.15,"volume":10791384}]},{"date":"2005-11-17","estimated":0.18,"reported":0.23,"pre":[{"timestamp":1130941800,"date":"2005-11-02","index":7885,"close":24.48,"high":24.53,"low":24.23,"open":24.27,"volume":7455449},{"timestamp":1131028200,"date":"2005-11-03","index":7886,"close":24.56,"high":24.66,"low":24.3,"open":24.64,"volume":9572833},{"timestamp":1131114600,"date":"2005-11-04","index":7887,"close":24.48,"high":24.71,"low":24.26,"open":24.66,"volume":6894273},{"timestamp":1131373800,"date":"2005-11-07","index":7888,"close":24.82,"high":24.86,"low":24.53,"open":24.66,"volume":7903903},{"timestamp":1131460200,"date":"2005-11-08","index":7889,"close":24.82,"high":24.92,"low":24.73,"open":24.83,"volume":7530765},{"timestamp":1131546600,"date":"2005-11-09","index":7890,"close":25.08,"high":25.2,"low":24.82,"open":24.82,"volume":8767968},{"timestamp":1131633000,"date":"2005-11-10","index":7891,"close":25.36,"high":25.45,"low":25.05,"open":25.06,"volume":7589356},{"timestamp":1131719400,"date":"2005-11-11","index":7892,"close":25.51,"high":25.65,"low":25.28,"open":25.36,"volume":8285251},{"timestamp":1131978600,"date":"2005-11-14","index":7893,"close":25.66,"high":25.84,"low":25.4,"open":25.45,"volume":10538773},{"timestamp":1132065000,"date":"2005-11-15","index":7894,"close":25.71,"high":25.76,"low":25.35,"open":25.58,"volume":10909072},{"timestamp":1132151400,"date":"2005-11-16","index":7895,"close":25.5,"high":25.81,"low":25.26,"open":25.67,"volume":8954688}],"post":[{"timestamp":1132237800,"date":"2005-11-17","index":7896,"close":25.64,"high":25.75,"low":25.35,"open":25.39,"volume":9867207},{"timestamp":1132324200,"date":"2005-11-18","index":7897,"close":24.86,"high":25.33,"low":24.68,"open":25.16,"volume":20652813},{"timestamp":1132583400,"date":"2005-11-21","index":7898,"close":24.71,"high":24.83,"low":24.43,"open":24.71,"volume":9386619},{"timestamp":1132669800,"date":"2005-11-22","index":7899,"close":24.6,"high":24.66,"low":24.4,"open":24.58,"volume":9305626},{"timestamp":1132756200,"date":"2005-11-23","index":7900,"close":24.62,"high":24.81,"low":24.57,"open":24.79,"volume":7699037},{"timestamp":1132929000,"date":"2005-11-25","index":7901,"close":24.71,"high":24.85,"low":24.62,"open":24.68,"volume":2120324},{"timestamp":1133188200,"date":"2005-11-28","index":7902,"close":24.68,"high":24.86,"low":24.5,"open":24.85,"volume":5972022},{"timestamp":1133274600,"date":"2005-11-29","index":7903,"close":24.74,"high":24.9,"low":24.66,"open":24.72,"volume":7616827},{"timestamp":1133361000,"date":"2005-11-30","index":7904,"close":24.59,"high":24.76,"low":24.47,"open":24.76,"volume":9724785},{"timestamp":1133447400,"date":"2005-12-01","index":7905,"close":24.62,"high":24.77,"low":24.56,"open":24.71,"volume":7982666},{"timestamp":1133533800,"date":"2005-12-02","index":7906,"close":24.54,"high":24.66,"low":24.48,"open":24.55,"volume":5777800}]},{"date":"2005-08-09","estimated":0.38,"reported":0.42,"pre":[{"timestamp":1122298200,"date":"2005-07-25","index":7814,"close":25.29,"high":25.58,"low":25.24,"open":25.48,"volume":3796959},{"timestamp":1122384600,"date":"2005-07-26","index":7815,"close":25.53,"high":25.8,"low":25.31,"open":25.37,"volume":6003041},{"timestamp":1122471000,"date":"2005-07-27","index":7816,"close":25.48,"high":25.84,"low":25.26,"open":25.84,"volume":5697922},{"timestamp":1122557400,"date":"2005-07-28","index":7817,"close":25.6,"high":25.76,"low":25.35,"open":25.35,"volume":4331576},{"timestamp":1122643800,"date":"2005-07-29","index":7818,"close":25.29,"high":25.63,"low":25.28,"open":25.54,"volume":3809529},{"timestamp":1122903000,"date":"2005-08-01","index":7819,"close":25.26,"high":25.44,"low":25.18,"open":25.29,"volume":5378510},{"timestamp":1122989400,"date":"2005-08-02","index":7820,"close":25.21,"high":25.3,"low":25.11,"open":25.23,"volume":4827369},{"timestamp":1123075800,"date":"2005-08-03","index":7821,"close":25.42,"high":25.8,"low":25.18,"open":25.32,"volume":7814597},{"timestamp":1123162200,"date":"2005-08-04","index":7822,"close":25.27,"high":25.48,"low":25.21,"open":25.4,"volume":4038925},{"timestamp":1123248600,"date":"2005-08-05","index":7823,"close":25.14,"high":25.24,"low":24.96,"open":25.16,"volume":3974252},{"timestamp":1123507800,"date":"2005-08-08","index":7824,"close":25.07,"high":25.41,"low":24.95,"open":25.11,"volume":4148910}],"post":[{"timestamp":1123594200,"date":"2005-08-09","index":7825,"close":25.79,"high":25.91,"low":25.29,"open":25.29,"volume":10838824},{"timestamp":1123680600,"date":"2005-08-10","index":7826,"close":25.13,"high":25.6,"low":24.93,"open":25.25,"volume":12615408},{"timestamp":1123767000,"date":"2005-08-11","index":7827,"close":25.53,"high":25.55,"low":25.06,"open":25.06,"volume":8425342},{"timestamp":1123853400,"date":"2005-08-12","index":7828,"close":25.41,"high":25.53,"low":25.18,"open":25.48,"volume":6488596},{"timestamp":1124112600,"date":"2005-08-15","index":7829,"close":25.82,"high":25.91,"low":25.37,"open":25.5,"volume":9071870},{"timestamp":1124199000,"date":"2005-08-16","index":7830,"close":25.91,"high":26,"low":25.73,"open":25.85,"volume":8494171},{"timestamp":1124285400,"date":"2005-08-17","index":7831,"close":25.94,"high":26.11,"low":25.72,"open":25.82,"volume":5834161},{"timestamp":1124371800,"date":"2005-08-18","index":7832,"close":25.73,"high":25.91,"low":25.66,"open":25.82,"volume":6346275},{"timestamp":1124458200,"date":"2005-08-19","index":7833,"close":25.62,"high":25.85,"low":25.57,"open":25.75,"volume":5775773},{"timestamp":1124717400,"date":"2005-08-22","index":7834,"close":25.38,"high":25.62,"low":25.16,"open":25.56,"volume":9462848},{"timestamp":1124803800,"date":"2005-08-23","index":7835,"close":25.45,"high":25.5,"low":25.21,"open":25.28,"volume":7162494}]},{"date":"2005-05-11","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1114522200,"date":"2005-04-26","index":7752,"close":26.44,"high":26.75,"low":26.44,"open":26.74,"volume":5807603},{"timestamp":1114608600,"date":"2005-04-27","index":7753,"close":26.48,"high":26.54,"low":26.15,"open":26.34,"volume":5511100},{"timestamp":1114695000,"date":"2005-04-28","index":7754,"close":25.55,"high":26.33,"low":25.47,"open":26.24,"volume":9948099},{"timestamp":1114781400,"date":"2005-04-29","index":7755,"close":26.04,"high":26.04,"low":25.36,"open":25.7,"volume":8371313},{"timestamp":1115040600,"date":"2005-05-02","index":7756,"close":25.97,"high":26.36,"low":25.76,"open":26.21,"volume":6490218},{"timestamp":1115127000,"date":"2005-05-03","index":7757,"close":25.9,"high":26.09,"low":25.67,"open":25.97,"volume":7073492},{"timestamp":1115213400,"date":"2005-05-04","index":7758,"close":26.43,"high":26.46,"low":25.83,"open":25.9,"volume":5219260},{"timestamp":1115299800,"date":"2005-05-05","index":7759,"close":26.35,"high":26.6,"low":26.27,"open":26.34,"volume":4437608},{"timestamp":1115386200,"date":"2005-05-06","index":7760,"close":26.53,"high":26.78,"low":26.45,"open":26.59,"volume":5810137},{"timestamp":1115645400,"date":"2005-05-09","index":7761,"close":26.69,"high":26.81,"low":26.59,"open":26.59,"volume":5957932},{"timestamp":1115731800,"date":"2005-05-10","index":7762,"close":26.59,"high":26.7,"low":26.32,"open":26.54,"volume":5368880}],"post":[{"timestamp":1115818200,"date":"2005-05-11","index":7763,"close":26.31,"high":27.4,"low":25.9,"open":26.62,"volume":10819260},{"timestamp":1115904600,"date":"2005-05-12","index":7764,"close":26.39,"high":26.72,"low":26.26,"open":26.59,"volume":7838419},{"timestamp":1115991000,"date":"2005-05-13","index":7765,"close":26.64,"high":26.73,"low":26.4,"open":26.55,"volume":7178104},{"timestamp":1116250200,"date":"2005-05-16","index":7766,"close":26.7,"high":26.8,"low":26.57,"open":26.68,"volume":6104815},{"timestamp":1116336600,"date":"2005-05-17","index":7767,"close":26.91,"high":27.03,"low":26.55,"open":26.59,"volume":6307755},{"timestamp":1116423000,"date":"2005-05-18","index":7768,"close":27.13,"high":27.23,"low":26.79,"open":27.07,"volume":7473999},{"timestamp":1116509400,"date":"2005-05-19","index":7769,"close":27.56,"high":27.64,"low":27.28,"open":27.32,"volume":6661227},{"timestamp":1116595800,"date":"2005-05-20","index":7770,"close":27.45,"high":27.62,"low":27.42,"open":27.62,"volume":6157121},{"timestamp":1116855000,"date":"2005-05-23","index":7771,"close":27.18,"high":27.45,"low":27.16,"open":27.4,"volume":8412671},{"timestamp":1116941400,"date":"2005-05-24","index":7772,"close":27.29,"high":27.37,"low":27.05,"open":27.08,"volume":6050380},{"timestamp":1117027800,"date":"2005-05-25","index":7773,"close":27.28,"high":27.38,"low":26.93,"open":27.04,"volume":6817841}]},{"date":"2005-01-31","estimated":0.29,"reported":0.34,"pre":[{"timestamp":1105626600,"date":"2005-01-13","index":7682,"close":27.38,"high":27.5,"low":27.26,"open":27.5,"volume":6743436},{"timestamp":1105713000,"date":"2005-01-14","index":7683,"close":27.92,"high":28.12,"low":27.67,"open":27.7,"volume":12502889},{"timestamp":1106058600,"date":"2005-01-18","index":7684,"close":28.35,"high":28.46,"low":27.87,"open":27.93,"volume":9677344},{"timestamp":1106145000,"date":"2005-01-19","index":7685,"close":28.12,"high":28.55,"low":28.08,"open":28.38,"volume":8632032},{"timestamp":1106231400,"date":"2005-01-20","index":7686,"close":28.13,"high":28.32,"low":27.87,"open":28.02,"volume":5963811},{"timestamp":1106317800,"date":"2005-01-21","index":7687,"close":27.77,"high":28.2,"low":27.77,"open":28.13,"volume":6256868},{"timestamp":1106577000,"date":"2005-01-24","index":7688,"close":27.57,"high":27.89,"low":27.52,"open":27.77,"volume":6121439},{"timestamp":1106663400,"date":"2005-01-25","index":7689,"close":28.41,"high":28.46,"low":27.57,"open":27.8,"volume":10043690},{"timestamp":1106749800,"date":"2005-01-26","index":7690,"close":28.19,"high":28.52,"low":27.93,"open":28.52,"volume":7490623},{"timestamp":1106836200,"date":"2005-01-27","index":7691,"close":27.92,"high":28.17,"low":27.68,"open":28.04,"volume":7241764},{"timestamp":1106922600,"date":"2005-01-28","index":7692,"close":27.85,"high":28,"low":27.58,"open":27.82,"volume":7795540}],"post":[{"timestamp":1107181800,"date":"2005-01-31","index":7693,"close":28.24,"high":28.46,"low":28.07,"open":28.21,"volume":6912722},{"timestamp":1107268200,"date":"2005-02-01","index":7694,"close":28.41,"high":28.58,"low":28.05,"open":28.36,"volume":10887582},{"timestamp":1107354600,"date":"2005-02-02","index":7695,"close":28.44,"high":28.51,"low":28.29,"open":28.5,"volume":7762088},{"timestamp":1107441000,"date":"2005-02-03","index":7696,"close":28.41,"high":28.47,"low":28.13,"open":28.47,"volume":5205981},{"timestamp":1107527400,"date":"2005-02-04","index":7697,"close":28.91,"high":28.96,"low":28.28,"open":28.38,"volume":9378814},{"timestamp":1107786600,"date":"2005-02-07","index":7698,"close":29.48,"high":29.5,"low":28.86,"open":29.02,"volume":9398479},{"timestamp":1107873000,"date":"2005-02-08","index":7699,"close":29.44,"high":29.59,"low":29.22,"open":29.48,"volume":6019159},{"timestamp":1107959400,"date":"2005-02-09","index":7700,"close":28.95,"high":29.43,"low":28.95,"open":29.35,"volume":6622504},{"timestamp":1108045800,"date":"2005-02-10","index":7701,"close":28.95,"high":29.17,"low":28.83,"open":29.13,"volume":5475418},{"timestamp":1108132200,"date":"2005-02-11","index":7702,"close":28.94,"high":29.14,"low":28.59,"open":28.85,"volume":6097516},{"timestamp":1108391400,"date":"2005-02-14","index":7703,"close":28.99,"high":29.04,"low":28.61,"open":28.85,"volume":5146680}]},{"date":"2004-11-18","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1099492200,"date":"2004-11-03","index":7633,"close":25.29,"high":25.58,"low":25.12,"open":25.55,"volume":6032134},{"timestamp":1099578600,"date":"2004-11-04","index":7634,"close":25.96,"high":26.03,"low":25.33,"open":25.38,"volume":6877547},{"timestamp":1099665000,"date":"2004-11-05","index":7635,"close":26.07,"high":26.31,"low":25.8,"open":25.96,"volume":7302788},{"timestamp":1099924200,"date":"2004-11-08","index":7636,"close":25.69,"high":25.94,"low":25.61,"open":25.8,"volume":5572225},{"timestamp":1100010600,"date":"2004-11-09","index":7637,"close":25.92,"high":26.13,"low":25.65,"open":25.65,"volume":5872884},{"timestamp":1100097000,"date":"2004-11-10","index":7638,"close":26.3,"high":26.5,"low":26,"open":26.04,"volume":7939483},{"timestamp":1100183400,"date":"2004-11-11","index":7639,"close":26.23,"high":26.44,"low":25.99,"open":26.44,"volume":6623112},{"timestamp":1100269800,"date":"2004-11-12","index":7640,"close":26.44,"high":26.6,"low":26.11,"open":26.19,"volume":5176381},{"timestamp":1100529000,"date":"2004-11-15","index":7641,"close":26.37,"high":26.61,"low":26.27,"open":26.5,"volume":4972225},{"timestamp":1100615400,"date":"2004-11-16","index":7642,"close":26.17,"high":26.4,"low":26.06,"open":26.19,"volume":5974557},{"timestamp":1100701800,"date":"2004-11-17","index":7643,"close":26.2,"high":26.52,"low":26.11,"open":26.19,"volume":6225038}],"post":[{"timestamp":1100788200,"date":"2004-11-18","index":7644,"close":26.01,"high":26.33,"low":25.96,"open":26.11,"volume":6066194},{"timestamp":1100874600,"date":"2004-11-19","index":7645,"close":26.3,"high":26.71,"low":26.14,"open":26.54,"volume":9298125},{"timestamp":1101133800,"date":"2004-11-22","index":7646,"close":26.82,"high":26.85,"low":26.14,"open":26.32,"volume":6695084},{"timestamp":1101220200,"date":"2004-11-23","index":7647,"close":26.95,"high":27,"low":26.74,"open":26.83,"volume":6170198},{"timestamp":1101306600,"date":"2004-11-24","index":7648,"close":26.97,"high":27.08,"low":26.84,"open":27.03,"volume":3396249},{"timestamp":1101479400,"date":"2004-11-26","index":7649,"close":26.75,"high":26.97,"low":26.54,"open":26.86,"volume":1487481},{"timestamp":1101738600,"date":"2004-11-29","index":7650,"close":26.69,"high":27.07,"low":26.34,"open":26.97,"volume":5664369},{"timestamp":1101825000,"date":"2004-11-30","index":7651,"close":26.52,"high":26.88,"low":26.52,"open":26.62,"volume":4970502},{"timestamp":1101911400,"date":"2004-12-01","index":7652,"close":27.31,"high":27.4,"low":26.6,"open":26.61,"volume":7988140},{"timestamp":1101997800,"date":"2004-12-02","index":7653,"close":27.25,"high":27.61,"low":27.24,"open":27.31,"volume":5921338},{"timestamp":1102084200,"date":"2004-12-03","index":7654,"close":27,"high":27.38,"low":26.91,"open":27.15,"volume":5587126}]},{"date":"2004-08-10","estimated":0.27,"reported":0.31,"pre":[{"timestamp":1090848600,"date":"2004-07-26","index":7562,"close":22.54,"high":22.83,"low":22.38,"open":22.64,"volume":5296503},{"timestamp":1090935000,"date":"2004-07-27","index":7563,"close":22.64,"high":22.78,"low":22.53,"open":22.64,"volume":5879372},{"timestamp":1091021400,"date":"2004-07-28","index":7564,"close":22.53,"high":22.81,"low":22.27,"open":22.59,"volume":5680791},{"timestamp":1091107800,"date":"2004-07-29","index":7565,"close":22.69,"high":22.91,"low":22.59,"open":22.59,"volume":4120426},{"timestamp":1091194200,"date":"2004-07-30","index":7566,"close":22.78,"high":22.84,"low":22.5,"open":22.59,"volume":4828180},{"timestamp":1091453400,"date":"2004-08-02","index":7567,"close":22.79,"high":22.87,"low":22.59,"open":22.79,"volume":5220274},{"timestamp":1091539800,"date":"2004-08-03","index":7568,"close":22.46,"high":22.77,"low":22.38,"open":22.71,"volume":4811961},{"timestamp":1091626200,"date":"2004-08-04","index":7569,"close":22.19,"high":22.51,"low":22.05,"open":22.29,"volume":6764420},{"timestamp":1091712600,"date":"2004-08-05","index":7570,"close":21.98,"high":22.44,"low":21.95,"open":22.34,"volume":6140902},{"timestamp":1091799000,"date":"2004-08-06","index":7571,"close":21.69,"high":21.95,"low":21.56,"open":21.73,"volume":6308059},{"timestamp":1092058200,"date":"2004-08-09","index":7572,"close":21.64,"high":21.87,"low":21.55,"open":21.69,"volume":5256665}],"post":[{"timestamp":1092144600,"date":"2004-08-10","index":7573,"close":22.14,"high":22.29,"low":21.65,"open":21.68,"volume":9327116},{"timestamp":1092231000,"date":"2004-08-11","index":7574,"close":21.49,"high":21.92,"low":21.23,"open":21.92,"volume":12018348},{"timestamp":1092317400,"date":"2004-08-12","index":7575,"close":20.92,"high":21.3,"low":20.72,"open":21.21,"volume":13046731},{"timestamp":1092403800,"date":"2004-08-13","index":7576,"close":20.61,"high":21.11,"low":20.6,"open":20.86,"volume":10860314},{"timestamp":1092663000,"date":"2004-08-16","index":7577,"close":21.26,"high":21.45,"low":20.68,"open":20.72,"volume":11471972},{"timestamp":1092749400,"date":"2004-08-17","index":7578,"close":21.68,"high":21.77,"low":21.26,"open":21.26,"volume":6826863},{"timestamp":1092835800,"date":"2004-08-18","index":7579,"close":21.96,"high":22.03,"low":21.46,"open":21.65,"volume":4774658},{"timestamp":1092922200,"date":"2004-08-19","index":7580,"close":22.1,"high":22.12,"low":21.82,"open":21.9,"volume":4994627},{"timestamp":1093008600,"date":"2004-08-20","index":7581,"close":22.14,"high":22.21,"low":21.93,"open":21.95,"volume":6499442},{"timestamp":1093267800,"date":"2004-08-23","index":7582,"close":21.87,"high":22.32,"low":21.85,"open":22.05,"volume":4154992},{"timestamp":1093354200,"date":"2004-08-24","index":7583,"close":22.01,"high":22.29,"low":21.9,"open":22.1,"volume":5287278}]},{"date":"2004-05-12","estimated":0.21,"reported":0.26,"pre":[{"timestamp":1083072600,"date":"2004-04-27","index":7501,"close":23.85,"high":24.21,"low":23.85,"open":24.17,"volume":9646629},{"timestamp":1083159000,"date":"2004-04-28","index":7502,"close":23.63,"high":23.63,"low":23.28,"open":23.43,"volume":28449062},{"timestamp":1083245400,"date":"2004-04-29","index":7503,"close":23.38,"high":24.07,"low":23.36,"open":23.87,"volume":17104815},{"timestamp":1083331800,"date":"2004-04-30","index":7504,"close":22.72,"high":23.43,"low":22.59,"open":23.38,"volume":16997364},{"timestamp":1083591000,"date":"2004-05-03","index":7505,"close":22.82,"high":22.94,"low":22.64,"open":22.87,"volume":9411252},{"timestamp":1083677400,"date":"2004-05-04","index":7506,"close":22.71,"high":22.95,"low":22.55,"open":22.64,"volume":10831221},{"timestamp":1083763800,"date":"2004-05-05","index":7507,"close":22.69,"high":23.04,"low":22.54,"open":22.69,"volume":10128839},{"timestamp":1083850200,"date":"2004-05-06","index":7508,"close":22.44,"high":22.66,"low":22.17,"open":22.5,"volume":9461632},{"timestamp":1083936600,"date":"2004-05-07","index":7509,"close":22.15,"high":22.61,"low":22.03,"open":22.25,"volume":7841764},{"timestamp":1084195800,"date":"2004-05-10","index":7510,"close":21.8,"high":22.29,"low":21.1,"open":21.81,"volume":12047035},{"timestamp":1084282200,"date":"2004-05-11","index":7511,"close":22.67,"high":22.89,"low":22.29,"open":22.29,"volume":14412570}],"post":[{"timestamp":1084368600,"date":"2004-05-12","index":7512,"close":22.69,"high":22.89,"low":22.34,"open":22.68,"volume":10148201},{"timestamp":1084455000,"date":"2004-05-13","index":7513,"close":22.99,"high":23.26,"low":22.79,"open":23.06,"volume":18058692},{"timestamp":1084541400,"date":"2004-05-14","index":7514,"close":22.93,"high":23.13,"low":22.75,"open":23.03,"volume":7104004},{"timestamp":1084800600,"date":"2004-05-17","index":7515,"close":22.59,"high":22.68,"low":22.38,"open":22.64,"volume":6658692},{"timestamp":1084887000,"date":"2004-05-18","index":7516,"close":22.53,"high":22.99,"low":22.53,"open":22.78,"volume":5236087},{"timestamp":1084973400,"date":"2004-05-19","index":7517,"close":22.69,"high":23.09,"low":22.54,"open":22.77,"volume":8089508},{"timestamp":1085059800,"date":"2004-05-20","index":7518,"close":22.74,"high":22.87,"low":22.55,"open":22.6,"volume":4251495},{"timestamp":1085146200,"date":"2004-05-21","index":7519,"close":22.37,"high":23.04,"low":22.37,"open":22.89,"volume":7053624},{"timestamp":1085405400,"date":"2004-05-24","index":7520,"close":22.89,"high":22.94,"low":22.51,"open":22.59,"volume":5979118},{"timestamp":1085491800,"date":"2004-05-25","index":7521,"close":23.43,"high":23.43,"low":22.72,"open":22.89,"volume":5405170},{"timestamp":1085578200,"date":"2004-05-26","index":7522,"close":23.34,"high":23.53,"low":23.21,"open":23.34,"volume":5470857}]},{"date":"2004-02-11","estimated":0.23,"reported":0.33,"pre":[{"timestamp":1075213800,"date":"2004-01-27","index":7438,"close":23.83,"high":24.15,"low":23.75,"open":24.1,"volume":4783071},{"timestamp":1075300200,"date":"2004-01-28","index":7439,"close":23.35,"high":23.8,"low":23.19,"open":23.75,"volume":7406488},{"timestamp":1075386600,"date":"2004-01-29","index":7440,"close":24.12,"high":24.32,"low":22.67,"open":23.48,"volume":15629194},{"timestamp":1075473000,"date":"2004-01-30","index":7441,"close":23.68,"high":23.85,"low":23.38,"open":23.4,"volume":17266092},{"timestamp":1075732200,"date":"2004-02-02","index":7442,"close":23.48,"high":23.71,"low":23.28,"open":23.48,"volume":9368779},{"timestamp":1075818600,"date":"2004-02-03","index":7443,"close":22.95,"high":23.56,"low":22.79,"open":23.11,"volume":10141510},{"timestamp":1075905000,"date":"2004-02-04","index":7444,"close":22.88,"high":23.4,"low":22.74,"open":22.75,"volume":9086163},{"timestamp":1075991400,"date":"2004-02-05","index":7445,"close":22.89,"high":23.2,"low":22.83,"open":22.99,"volume":7445413},{"timestamp":1076077800,"date":"2004-02-06","index":7446,"close":23.03,"high":23.21,"low":22.59,"open":22.79,"volume":10139280},{"timestamp":1076337000,"date":"2004-02-09","index":7447,"close":23.45,"high":23.66,"low":22.97,"open":23.03,"volume":10452712},{"timestamp":1076423400,"date":"2004-02-10","index":7448,"close":23.75,"high":23.97,"low":23.43,"open":23.53,"volume":7386721}],"post":[{"timestamp":1076509800,"date":"2004-02-11","index":7449,"close":27.23,"high":27.62,"low":26.9,"open":27.54,"volume":116588748},{"timestamp":1076596200,"date":"2004-02-12","index":7450,"close":27.62,"high":28.03,"low":27.24,"open":27.57,"volume":58656462},{"timestamp":1076682600,"date":"2004-02-13","index":7451,"close":26.56,"high":27.38,"low":26.49,"open":27.23,"volume":43279372},{"timestamp":1077028200,"date":"2004-02-17","index":7452,"close":26.54,"high":27.14,"low":26.13,"open":27.03,"volume":28662443},{"timestamp":1077114600,"date":"2004-02-18","index":7453,"close":26.35,"high":26.5,"low":26.2,"open":26.44,"volume":11731272},{"timestamp":1077201000,"date":"2004-02-19","index":7454,"close":26.64,"high":26.68,"low":26.34,"open":26.64,"volume":9971617},{"timestamp":1077287400,"date":"2004-02-20","index":7455,"close":26.19,"high":26.63,"low":26.03,"open":26.63,"volume":13148606},{"timestamp":1077546600,"date":"2004-02-23","index":7456,"close":26.39,"high":26.39,"low":25.67,"open":26.19,"volume":13657273},{"timestamp":1077633000,"date":"2004-02-24","index":7457,"close":25.61,"high":26.07,"low":25.45,"open":26.03,"volume":15822301},{"timestamp":1077719400,"date":"2004-02-25","index":7458,"close":25.94,"high":26.03,"low":25.56,"open":25.65,"volume":12067005},{"timestamp":1077805800,"date":"2004-02-26","index":7459,"close":26.37,"high":26.62,"low":26.07,"open":26.19,"volume":11430512}]},{"date":"2003-11-20","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1068042600,"date":"2003-11-05","index":7383,"close":22.71,"high":22.76,"low":22.29,"open":22.44,"volume":5678054},{"timestamp":1068129000,"date":"2003-11-06","index":7384,"close":23.08,"high":23.12,"low":22.2,"open":22.59,"volume":7442169},{"timestamp":1068215400,"date":"2003-11-07","index":7385,"close":23.08,"high":23.44,"low":22.98,"open":23.13,"volume":7917892},{"timestamp":1068474600,"date":"2003-11-10","index":7386,"close":22.84,"high":23.09,"low":22.79,"open":22.99,"volume":4089103},{"timestamp":1068561000,"date":"2003-11-11","index":7387,"close":22.81,"high":22.91,"low":22.7,"open":22.74,"volume":3679372},{"timestamp":1068647400,"date":"2003-11-12","index":7388,"close":23.02,"high":23.06,"low":22.72,"open":22.81,"volume":6573036},{"timestamp":1068733800,"date":"2003-11-13","index":7389,"close":23.01,"high":23.11,"low":22.92,"open":23.08,"volume":6271566},{"timestamp":1068820200,"date":"2003-11-14","index":7390,"close":22.76,"high":23.06,"low":22.61,"open":22.96,"volume":4850177},{"timestamp":1069079400,"date":"2003-11-17","index":7391,"close":22.72,"high":22.84,"low":22.34,"open":22.5,"volume":7606183},{"timestamp":1069165800,"date":"2003-11-18","index":7392,"close":22.22,"high":22.84,"low":22.19,"open":22.84,"volume":8180537},{"timestamp":1069252200,"date":"2003-11-19","index":7393,"close":22.48,"high":22.57,"low":22.29,"open":22.44,"volume":5800101}],"post":[{"timestamp":1069338600,"date":"2003-11-20","index":7394,"close":22.37,"high":22.77,"low":22.27,"open":22.27,"volume":8093158},{"timestamp":1069425000,"date":"2003-11-21","index":7395,"close":22.28,"high":22.47,"low":22.08,"open":22.43,"volume":10379118},{"timestamp":1069684200,"date":"2003-11-24","index":7396,"close":22.52,"high":22.54,"low":22.25,"open":22.31,"volume":7255651},{"timestamp":1069770600,"date":"2003-11-25","index":7397,"close":22.68,"high":22.93,"low":22.41,"open":22.49,"volume":5698632},{"timestamp":1069857000,"date":"2003-11-26","index":7398,"close":22.77,"high":22.89,"low":22.59,"open":22.89,"volume":4756817},{"timestamp":1070029800,"date":"2003-11-28","index":7399,"close":22.78,"high":22.83,"low":22.7,"open":22.76,"volume":1977192},{"timestamp":1070289000,"date":"2003-12-01","index":7400,"close":22.86,"high":23.02,"low":22.65,"open":22.78,"volume":12497314},{"timestamp":1070375400,"date":"2003-12-02","index":7401,"close":22.28,"high":22.74,"low":22.14,"open":22.54,"volume":14352357},{"timestamp":1070461800,"date":"2003-12-03","index":7402,"close":21.56,"high":22.29,"low":21.5,"open":22.26,"volume":17242271},{"timestamp":1070548200,"date":"2003-12-04","index":7403,"close":21.9,"high":21.9,"low":21.6,"open":21.71,"volume":10830816},{"timestamp":1070634600,"date":"2003-12-05","index":7404,"close":21.38,"high":21.73,"low":21.27,"open":21.7,"volume":9604967}]},{"date":"2003-07-31","estimated":0.16,"reported":0.19,"pre":[{"timestamp":1058362200,"date":"2003-07-16","index":7304,"close":20.77,"high":21.16,"low":20.7,"open":21.15,"volume":6858084},{"timestamp":1058448600,"date":"2003-07-17","index":7305,"close":20.54,"high":20.86,"low":20.43,"open":20.77,"volume":5902585},{"timestamp":1058535000,"date":"2003-07-18","index":7306,"close":20.73,"high":20.77,"low":20.46,"open":20.69,"volume":5585099},{"timestamp":1058794200,"date":"2003-07-21","index":7307,"close":20.13,"high":20.56,"low":19.99,"open":20.52,"volume":6987329},{"timestamp":1058880600,"date":"2003-07-22","index":7308,"close":20.54,"high":20.76,"low":20.08,"open":20.22,"volume":7360061},{"timestamp":1058967000,"date":"2003-07-23","index":7309,"close":20.33,"high":20.64,"low":20.03,"open":20.55,"volume":5912114},{"timestamp":1059053400,"date":"2003-07-24","index":7310,"close":20.57,"high":20.95,"low":20.38,"open":20.57,"volume":7500152},{"timestamp":1059139800,"date":"2003-07-25","index":7311,"close":21,"high":21.04,"low":20.53,"open":20.69,"volume":7739483},{"timestamp":1059399000,"date":"2003-07-28","index":7312,"close":21.61,"high":21.87,"low":21.34,"open":21.41,"volume":13584085},{"timestamp":1059485400,"date":"2003-07-29","index":7313,"close":21.75,"high":21.93,"low":21.53,"open":21.69,"volume":8500558},{"timestamp":1059571800,"date":"2003-07-30","index":7314,"close":21.4,"high":21.81,"low":21.34,"open":21.75,"volume":7952661}],"post":[{"timestamp":1059658200,"date":"2003-07-31","index":7315,"close":21.62,"high":21.81,"low":21.41,"open":21.7,"volume":8677851},{"timestamp":1059744600,"date":"2003-08-01","index":7316,"close":22.22,"high":23.48,"low":22.08,"open":22.08,"volume":15771313},{"timestamp":1060003800,"date":"2003-08-04","index":7317,"close":21.81,"high":22.25,"low":21.54,"open":22.09,"volume":8144247},{"timestamp":1060090200,"date":"2003-08-05","index":7318,"close":21.26,"high":21.8,"low":21.22,"open":21.8,"volume":6802027},{"timestamp":1060176600,"date":"2003-08-06","index":7319,"close":21.12,"high":21.46,"low":21.03,"open":21.26,"volume":7036695},{"timestamp":1060263000,"date":"2003-08-07","index":7320,"close":21.36,"high":21.51,"low":21.06,"open":21.22,"volume":7010542},{"timestamp":1060349400,"date":"2003-08-08","index":7321,"close":21.55,"high":21.56,"low":21.28,"open":21.43,"volume":5926812},{"timestamp":1060608600,"date":"2003-08-11","index":7322,"close":21.75,"high":21.79,"low":21.51,"open":21.55,"volume":6715155},{"timestamp":1060695000,"date":"2003-08-12","index":7323,"close":22.15,"high":22.19,"low":21.7,"open":21.77,"volume":6959858},{"timestamp":1060781400,"date":"2003-08-13","index":7324,"close":22.2,"high":22.24,"low":21.9,"open":22.19,"volume":5716067},{"timestamp":1060867800,"date":"2003-08-14","index":7325,"close":22.26,"high":22.38,"low":21.88,"open":22.2,"volume":6424227}]},{"date":"2003-05-01","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1050413400,"date":"2003-04-15","index":7241,"close":18.06,"high":18.08,"low":17.66,"open":17.81,"volume":8181652},{"timestamp":1050499800,"date":"2003-04-16","index":7242,"close":17.75,"high":18.14,"low":17.68,"open":18.06,"volume":8687785},{"timestamp":1050586200,"date":"2003-04-17","index":7243,"close":18.15,"high":18.16,"low":17.71,"open":17.75,"volume":5776280},{"timestamp":1050931800,"date":"2003-04-21","index":7244,"close":18.2,"high":18.3,"low":17.9,"open":18.15,"volume":6378713},{"timestamp":1051018200,"date":"2003-04-22","index":7245,"close":18.62,"high":18.74,"low":17.92,"open":18,"volume":9817131},{"timestamp":1051104600,"date":"2003-04-23","index":7246,"close":18.98,"high":19.02,"low":18.51,"open":18.57,"volume":9211151},{"timestamp":1051191000,"date":"2003-04-24","index":7247,"close":18.4,"high":18.73,"low":18.2,"open":18.69,"volume":6331678},{"timestamp":1051277400,"date":"2003-04-25","index":7248,"close":17.91,"high":18.48,"low":17.76,"open":18.45,"volume":7079878},{"timestamp":1051536600,"date":"2003-04-28","index":7249,"close":18.2,"high":18.29,"low":17.98,"open":18.02,"volume":7195540},{"timestamp":1051623000,"date":"2003-04-29","index":7250,"close":18.08,"high":18.55,"low":17.94,"open":18.29,"volume":7337456},{"timestamp":1051709400,"date":"2003-04-30","index":7251,"close":18.41,"high":18.45,"low":17.92,"open":18.15,"volume":8598175}],"post":[{"timestamp":1051795800,"date":"2003-05-01","index":7252,"close":18.47,"high":18.6,"low":18.3,"open":18.45,"volume":7917689},{"timestamp":1051882200,"date":"2003-05-02","index":7253,"close":18.63,"high":18.73,"low":17.46,"open":18.47,"volume":11942828},{"timestamp":1052141400,"date":"2003-05-05","index":7254,"close":18.24,"high":18.63,"low":18.17,"open":18.63,"volume":7730360},{"timestamp":1052227800,"date":"2003-05-06","index":7255,"close":18.21,"high":18.44,"low":18.07,"open":18.24,"volume":9109275},{"timestamp":1052314200,"date":"2003-05-07","index":7256,"close":18.11,"high":18.33,"low":17.98,"open":18.21,"volume":6549417},{"timestamp":1052400600,"date":"2003-05-08","index":7257,"close":17.92,"high":18.15,"low":17.81,"open":18.01,"volume":7184187},{"timestamp":1052487000,"date":"2003-05-09","index":7258,"close":18.41,"high":18.45,"low":17.88,"open":18,"volume":7044298},{"timestamp":1052746200,"date":"2003-05-12","index":7259,"close":18.78,"high":18.82,"low":18.09,"open":18.41,"volume":7224633},{"timestamp":1052832600,"date":"2003-05-13","index":7260,"close":18.25,"high":18.55,"low":18.2,"open":18.49,"volume":8581652},{"timestamp":1052919000,"date":"2003-05-14","index":7261,"close":18.05,"high":18.51,"low":17.9,"open":18.51,"volume":9387126},{"timestamp":1053005400,"date":"2003-05-15","index":7262,"close":18.21,"high":18.24,"low":17.99,"open":18.13,"volume":6893969}]},{"date":"2003-01-30","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1042554600,"date":"2003-01-14","index":7178,"close":18.22,"high":18.26,"low":17.87,"open":17.9,"volume":5470147},{"timestamp":1042641000,"date":"2003-01-15","index":7179,"close":17.75,"high":18.2,"low":17.54,"open":18.05,"volume":7518297},{"timestamp":1042727400,"date":"2003-01-16","index":7180,"close":17.81,"high":18.19,"low":17.66,"open":17.95,"volume":6179017},{"timestamp":1042813800,"date":"2003-01-17","index":7181,"close":17.56,"high":18.03,"low":17.47,"open":17.81,"volume":6718905},{"timestamp":1043159400,"date":"2003-01-21","index":7182,"close":16.92,"high":17.85,"low":16.89,"open":17.76,"volume":6457172},{"timestamp":1043245800,"date":"2003-01-22","index":7183,"close":17.09,"high":17.4,"low":16.81,"open":16.92,"volume":6217233},{"timestamp":1043332200,"date":"2003-01-23","index":7184,"close":17.44,"high":17.56,"low":16.93,"open":17.09,"volume":4474709},{"timestamp":1043418600,"date":"2003-01-24","index":7185,"close":16.87,"high":17.36,"low":16.44,"open":17.36,"volume":8227876},{"timestamp":1043677800,"date":"2003-01-27","index":7186,"close":16.52,"high":16.76,"low":16.26,"open":16.67,"volume":8106031},{"timestamp":1043764200,"date":"2003-01-28","index":7187,"close":16.62,"high":16.75,"low":16.36,"open":16.57,"volume":6468626},{"timestamp":1043850600,"date":"2003-01-29","index":7188,"close":16.83,"high":17.1,"low":16.13,"open":16.63,"volume":6990167}],"post":[{"timestamp":1043937000,"date":"2003-01-30","index":7189,"close":16.13,"high":16.83,"low":16.03,"open":16.83,"volume":7051495},{"timestamp":1044023400,"date":"2003-01-31","index":7190,"close":17.26,"high":17.44,"low":16.53,"open":16.57,"volume":12429498},{"timestamp":1044282600,"date":"2003-02-03","index":7191,"close":17.21,"high":17.56,"low":17.08,"open":17.42,"volume":6312620},{"timestamp":1044369000,"date":"2003-02-04","index":7192,"close":16.67,"high":16.96,"low":16.51,"open":16.9,"volume":5598479},{"timestamp":1044455400,"date":"2003-02-05","index":7193,"close":16.67,"high":17.06,"low":16.39,"open":16.82,"volume":5880284},{"timestamp":1044541800,"date":"2003-02-06","index":7194,"close":16.77,"high":16.87,"low":16.38,"open":16.67,"volume":5118905},{"timestamp":1044628200,"date":"2003-02-07","index":7195,"close":16.13,"high":16.75,"low":16.06,"open":16.47,"volume":6867511},{"timestamp":1044887400,"date":"2003-02-10","index":7196,"close":16.24,"high":16.32,"low":15.86,"open":16.11,"volume":6213279},{"timestamp":1044973800,"date":"2003-02-11","index":7197,"close":16.26,"high":16.57,"low":16.06,"open":16.28,"volume":6270046},{"timestamp":1045060200,"date":"2003-02-12","index":7198,"close":16.08,"high":16.26,"low":15.72,"open":16.05,"volume":6505018},{"timestamp":1045146600,"date":"2003-02-13","index":7199,"close":15.91,"high":16.09,"low":15.67,"open":15.93,"volume":7127116}]},{"date":"2002-11-07","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1035379800,"date":"2002-10-23","index":7122,"close":17.56,"high":17.71,"low":16.7,"open":16.77,"volume":12747491},{"timestamp":1035466200,"date":"2002-10-24","index":7123,"close":17.17,"high":17.87,"low":16.9,"open":17.71,"volume":12050887},{"timestamp":1035552600,"date":"2002-10-25","index":7124,"close":17.74,"high":17.79,"low":16.92,"open":17.12,"volume":7019868},{"timestamp":1035815400,"date":"2002-10-28","index":7125,"close":17.15,"high":17.9,"low":16.97,"open":17.76,"volume":8036695},{"timestamp":1035901800,"date":"2002-10-29","index":7126,"close":16.52,"high":17.17,"low":16.3,"open":16.9,"volume":8377395},{"timestamp":1035988200,"date":"2002-10-30","index":7127,"close":16.6,"high":16.85,"low":16.43,"open":16.52,"volume":6102078},{"timestamp":1036074600,"date":"2002-10-31","index":7128,"close":16.47,"high":16.6,"low":16.3,"open":16.51,"volume":7432641},{"timestamp":1036161000,"date":"2002-11-01","index":7129,"close":16.8,"high":16.87,"low":16.31,"open":16.52,"volume":6311607},{"timestamp":1036420200,"date":"2002-11-04","index":7130,"close":17.81,"high":18.34,"low":17.6,"open":17.9,"volume":12663153},{"timestamp":1036506600,"date":"2002-11-05","index":7131,"close":18.38,"high":18.5,"low":17.89,"open":17.95,"volume":8014901},{"timestamp":1036593000,"date":"2002-11-06","index":7132,"close":18.61,"high":18.73,"low":17.85,"open":18.45,"volume":10419868}],"post":[{"timestamp":1036679400,"date":"2002-11-07","index":7133,"close":18.01,"high":18.6,"low":17.71,"open":18.45,"volume":9328434},{"timestamp":1036765800,"date":"2002-11-08","index":7134,"close":17.44,"high":17.75,"low":16.83,"open":16.83,"volume":10702484},{"timestamp":1037025000,"date":"2002-11-11","index":7135,"close":17.14,"high":17.46,"low":16.87,"open":17.36,"volume":4547998},{"timestamp":1037111400,"date":"2002-11-12","index":7136,"close":17.31,"high":17.52,"low":17,"open":17.14,"volume":5589660},{"timestamp":1037197800,"date":"2002-11-13","index":7137,"close":17.66,"high":17.76,"low":16.83,"open":17.3,"volume":6782159},{"timestamp":1037284200,"date":"2002-11-14","index":7138,"close":17.88,"high":18.04,"low":17.7,"open":17.93,"volume":5738875},{"timestamp":1037370600,"date":"2002-11-15","index":7139,"close":18.28,"high":18.44,"low":17.71,"open":18,"volume":5953269},{"timestamp":1037629800,"date":"2002-11-18","index":7140,"close":18.06,"high":18.63,"low":18.02,"open":18.4,"volume":5334212},{"timestamp":1037716200,"date":"2002-11-19","index":7141,"close":17.93,"high":18.21,"low":17.76,"open":17.95,"volume":4764927},{"timestamp":1037802600,"date":"2002-11-20","index":7142,"close":18.3,"high":18.38,"low":17.69,"open":17.76,"volume":5151546},{"timestamp":1037889000,"date":"2002-11-21","index":7143,"close":19.29,"high":19.38,"low":18.2,"open":18.3,"volume":9089610}]},{"date":"2002-08-01","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1026912600,"date":"2002-07-17","index":7053,"close":17.9,"high":18.01,"low":17.46,"open":17.81,"volume":7670755},{"timestamp":1026999000,"date":"2002-07-18","index":7054,"close":17.42,"high":17.9,"low":17.31,"open":17.76,"volume":5592296},{"timestamp":1027085400,"date":"2002-07-19","index":7055,"close":16.42,"high":16.97,"low":16.15,"open":16.79,"volume":10934921},{"timestamp":1027344600,"date":"2002-07-22","index":7056,"close":15.69,"high":16.52,"low":15.45,"open":16.33,"volume":13551850},{"timestamp":1027431000,"date":"2002-07-23","index":7057,"close":15.42,"high":16.08,"low":15.12,"open":15.73,"volume":14082919},{"timestamp":1027517400,"date":"2002-07-24","index":7058,"close":16.2,"high":16.39,"low":14.7,"open":14.95,"volume":13194627},{"timestamp":1027603800,"date":"2002-07-25","index":7059,"close":16.31,"high":16.77,"low":15.29,"open":16.21,"volume":10289103},{"timestamp":1027690200,"date":"2002-07-26","index":7060,"close":15.78,"high":16.6,"low":15.71,"open":16.08,"volume":7683832},{"timestamp":1027949400,"date":"2002-07-29","index":7061,"close":17.12,"high":17.21,"low":16.1,"open":16.28,"volume":10302686},{"timestamp":1028035800,"date":"2002-07-30","index":7062,"close":17.2,"high":17.5,"low":16.43,"open":17.12,"volume":8972022},{"timestamp":1028122200,"date":"2002-07-31","index":7063,"close":17.49,"high":17.49,"low":16.77,"open":17.36,"volume":7819361}],"post":[{"timestamp":1028208600,"date":"2002-08-01","index":7064,"close":16.6,"high":17.31,"low":16.57,"open":17.2,"volume":8656868},{"timestamp":1028295000,"date":"2002-08-02","index":7065,"close":15.1,"high":15.1,"low":14.7,"open":14.96,"volume":30988140},{"timestamp":1028554200,"date":"2002-08-05","index":7066,"close":14.08,"high":14.95,"low":13.66,"open":14.86,"volume":15891536},{"timestamp":1028640600,"date":"2002-08-06","index":7067,"close":14.19,"high":14.77,"low":14.12,"open":14.5,"volume":12413077},{"timestamp":1028727000,"date":"2002-08-07","index":7068,"close":13.71,"high":14.5,"low":13.56,"open":14.35,"volume":14050279},{"timestamp":1028813400,"date":"2002-08-08","index":7069,"close":14.3,"high":14.65,"low":13.3,"open":13.76,"volume":19417537},{"timestamp":1028899800,"date":"2002-08-09","index":7070,"close":14.45,"high":14.45,"low":13.81,"open":14.16,"volume":10839027},{"timestamp":1029159000,"date":"2002-08-12","index":7071,"close":14.04,"high":14.41,"low":13.76,"open":14.4,"volume":9579017},{"timestamp":1029245400,"date":"2002-08-13","index":7072,"close":13.58,"high":13.91,"low":13.56,"open":13.81,"volume":14143234},{"timestamp":1029331800,"date":"2002-08-14","index":7073,"close":14.3,"high":14.38,"low":13.34,"open":13.61,"volume":16333300},{"timestamp":1029418200,"date":"2002-08-15","index":7074,"close":14.95,"high":15.02,"low":14.28,"open":14.3,"volume":15124987}]},{"date":"2002-04-25","estimated":0.1,"reported":0.13,"pre":[{"timestamp":1018445400,"date":"2002-04-10","index":6985,"close":23.73,"high":23.91,"low":22.94,"open":23.13,"volume":10192904},{"timestamp":1018531800,"date":"2002-04-11","index":6986,"close":23.15,"high":23.76,"low":22.96,"open":23.58,"volume":7707146},{"timestamp":1018618200,"date":"2002-04-12","index":6987,"close":23.68,"high":23.73,"low":23.08,"open":23.16,"volume":4891637},{"timestamp":1018877400,"date":"2002-04-15","index":6988,"close":23.32,"high":23.68,"low":23.12,"open":23.68,"volume":4155195},{"timestamp":1018963800,"date":"2002-04-16","index":6989,"close":23.58,"high":23.81,"low":23.45,"open":23.77,"volume":5324480},{"timestamp":1019050200,"date":"2002-04-17","index":6990,"close":23.78,"high":23.92,"low":23.48,"open":23.68,"volume":6612671},{"timestamp":1019136600,"date":"2002-04-18","index":6991,"close":24.07,"high":24.14,"low":22.94,"open":23.8,"volume":11072377},{"timestamp":1019223000,"date":"2002-04-19","index":6992,"close":24.61,"high":24.83,"low":24.42,"open":24.42,"volume":16929143},{"timestamp":1019482200,"date":"2002-04-22","index":6993,"close":24.21,"high":24.8,"low":24.15,"open":24.66,"volume":5922960},{"timestamp":1019568600,"date":"2002-04-23","index":6994,"close":24.17,"high":24.76,"low":23.97,"open":24.36,"volume":5510086},{"timestamp":1019655000,"date":"2002-04-24","index":6995,"close":24.19,"high":24.66,"low":24.17,"open":24.37,"volume":6497010}],"post":[{"timestamp":1019741400,"date":"2002-04-25","index":6996,"close":24.66,"high":24.81,"low":23.36,"open":23.92,"volume":9200710},{"timestamp":1019827800,"date":"2002-04-26","index":6997,"close":23.77,"high":24.53,"low":23.45,"open":24.17,"volume":11017233},{"timestamp":1020087000,"date":"2002-04-29","index":6998,"close":22.71,"high":23.67,"low":22.47,"open":23.58,"volume":6548606},{"timestamp":1020173400,"date":"2002-04-30","index":6999,"close":22.87,"high":23.18,"low":22.44,"open":22.71,"volume":7835580},{"timestamp":1020259800,"date":"2002-05-01","index":7000,"close":23.84,"high":23.97,"low":22.7,"open":23.11,"volume":8371515},{"timestamp":1020346200,"date":"2002-05-02","index":7001,"close":23.71,"high":24.37,"low":23.46,"open":24.12,"volume":5764116},{"timestamp":1020432600,"date":"2002-05-03","index":7002,"close":23.28,"high":23.64,"low":22.79,"open":23.48,"volume":4675621},{"timestamp":1020691800,"date":"2002-05-06","index":7003,"close":22.58,"high":23.26,"low":22.58,"open":23.05,"volume":4016523},{"timestamp":1020778200,"date":"2002-05-07","index":7004,"close":22.58,"high":23.02,"low":22.47,"open":22.59,"volume":5323061},{"timestamp":1020864600,"date":"2002-05-08","index":7005,"close":23.51,"high":23.58,"low":22.64,"open":22.69,"volume":6028789},{"timestamp":1020951000,"date":"2002-05-09","index":7006,"close":23.23,"high":23.48,"low":22.95,"open":23.28,"volume":4736036}]},{"date":"2002-01-31","estimated":0.11,"reported":0.15,"pre":[{"timestamp":1011105000,"date":"2002-01-15","index":6927,"close":21.19,"high":21.33,"low":20.89,"open":21.16,"volume":7068525},{"timestamp":1011191400,"date":"2002-01-16","index":6928,"close":20.22,"high":21.21,"low":20.22,"open":21.19,"volume":6977091},{"timestamp":1011277800,"date":"2002-01-17","index":6929,"close":20.95,"high":21.05,"low":20.48,"open":20.57,"volume":6574962},{"timestamp":1011364200,"date":"2002-01-18","index":6930,"close":20.91,"high":21.02,"low":20.72,"open":20.91,"volume":5676432},{"timestamp":1011709800,"date":"2002-01-22","index":6931,"close":20.83,"high":21.19,"low":20.71,"open":21.11,"volume":5556918},{"timestamp":1011796200,"date":"2002-01-23","index":6932,"close":21.12,"high":21.21,"low":20.53,"open":20.78,"volume":7454435},{"timestamp":1011882600,"date":"2002-01-24","index":6933,"close":20.91,"high":21.61,"low":20.52,"open":21.41,"volume":7931678},{"timestamp":1011969000,"date":"2002-01-25","index":6934,"close":21.49,"high":21.6,"low":20.96,"open":21.16,"volume":5595438},{"timestamp":1012228200,"date":"2002-01-28","index":6935,"close":21.84,"high":22.29,"low":21.51,"open":22.29,"volume":5216320},{"timestamp":1012314600,"date":"2002-01-29","index":6936,"close":21.46,"high":21.94,"low":20.74,"open":21.88,"volume":7704105},{"timestamp":1012401000,"date":"2002-01-30","index":6937,"close":21.11,"high":21.46,"low":19.75,"open":20.96,"volume":10943740}],"post":[{"timestamp":1012487400,"date":"2002-01-31","index":6938,"close":20.78,"high":21.95,"low":20.52,"open":21.11,"volume":10336847},{"timestamp":1012573800,"date":"2002-02-01","index":6939,"close":22.15,"high":22.29,"low":21.56,"open":22.15,"volume":15985707},{"timestamp":1012833000,"date":"2002-02-04","index":6940,"close":21.39,"high":22.16,"low":21.36,"open":22.16,"volume":7700355},{"timestamp":1012919400,"date":"2002-02-05","index":6941,"close":21.51,"high":21.68,"low":21.16,"open":21.21,"volume":6495489},{"timestamp":1013005800,"date":"2002-02-06","index":6942,"close":21.13,"high":21.85,"low":20.91,"open":21.36,"volume":6953573},{"timestamp":1013092200,"date":"2002-02-07","index":6943,"close":22.25,"high":22.29,"low":21.24,"open":21.34,"volume":10490725},{"timestamp":1013178600,"date":"2002-02-08","index":6944,"close":23.1,"high":23.27,"low":22.03,"open":22.25,"volume":10158236},{"timestamp":1013437800,"date":"2002-02-11","index":6945,"close":23.63,"high":23.72,"low":22.8,"open":22.95,"volume":7725900},{"timestamp":1013524200,"date":"2002-02-12","index":6946,"close":23.08,"high":23.38,"low":22.84,"open":23.18,"volume":9804359},{"timestamp":1013610600,"date":"2002-02-13","index":6947,"close":23.55,"high":23.68,"low":22.76,"open":22.94,"volume":7262038},{"timestamp":1013697000,"date":"2002-02-14","index":6948,"close":23.91,"high":24.06,"low":23.63,"open":23.68,"volume":6929346}]},{"date":"2001-11-08","estimated":0.07,"reported":0.06,"pre":[{"timestamp":1003930200,"date":"2001-10-24","index":6871,"close":18.19,"high":18.6,"low":18.1,"open":18.3,"volume":5263457},{"timestamp":1004016600,"date":"2001-10-25","index":6872,"close":18.76,"high":18.84,"low":17.76,"open":17.79,"volume":9178206},{"timestamp":1004103000,"date":"2001-10-26","index":6873,"close":18.46,"high":19.13,"low":18.29,"open":18.5,"volume":5991080},{"timestamp":1004365800,"date":"2001-10-29","index":6874,"close":18,"high":18.55,"low":17.9,"open":18.45,"volume":5995337},{"timestamp":1004452200,"date":"2001-10-30","index":6875,"close":17.91,"high":18.55,"low":17.77,"open":18.1,"volume":7849671},{"timestamp":1004538600,"date":"2001-10-31","index":6876,"close":18.34,"high":18.69,"low":18.05,"open":18.2,"volume":5916776},{"timestamp":1004625000,"date":"2001-11-01","index":6877,"close":18.58,"high":18.83,"low":18.21,"open":18.39,"volume":5531678},{"timestamp":1004711400,"date":"2001-11-02","index":6878,"close":18.62,"high":18.84,"low":18.45,"open":18.79,"volume":6930563},{"timestamp":1004970600,"date":"2001-11-05","index":6879,"close":18.9,"high":19.24,"low":18.74,"open":18.99,"volume":7297922},{"timestamp":1005057000,"date":"2001-11-06","index":6880,"close":18.5,"high":18.5,"low":18.1,"open":18.4,"volume":11325494},{"timestamp":1005143400,"date":"2001-11-07","index":6881,"close":18.21,"high":18.33,"low":18.03,"open":18.25,"volume":9948201}],"post":[{"timestamp":1005229800,"date":"2001-11-08","index":6882,"close":18.59,"high":19.29,"low":18.3,"open":18.45,"volume":8400203},{"timestamp":1005316200,"date":"2001-11-09","index":6883,"close":18.69,"high":18.84,"low":17.81,"open":17.95,"volume":11350329},{"timestamp":1005575400,"date":"2001-11-12","index":6884,"close":18.46,"high":18.74,"low":17.95,"open":18.74,"volume":16017841},{"timestamp":1005661800,"date":"2001-11-13","index":6885,"close":18.84,"high":19.22,"low":18.65,"open":18.69,"volume":11777395},{"timestamp":1005748200,"date":"2001-11-14","index":6886,"close":19.06,"high":19.58,"low":18.79,"open":19.29,"volume":15731069},{"timestamp":1005834600,"date":"2001-11-15","index":6887,"close":20.03,"high":20.11,"low":18.74,"open":18.99,"volume":14154384},{"timestamp":1005921000,"date":"2001-11-16","index":6888,"close":20.48,"high":21.06,"low":20.12,"open":20.22,"volume":13948708},{"timestamp":1006180200,"date":"2001-11-19","index":6889,"close":21.21,"high":21.33,"low":20.74,"open":20.96,"volume":17443183},{"timestamp":1006266600,"date":"2001-11-20","index":6890,"close":20.98,"high":21.61,"low":20.96,"open":21.16,"volume":11897415},{"timestamp":1006353000,"date":"2001-11-21","index":6891,"close":20.57,"high":21.03,"low":20.13,"open":20.99,"volume":6352560},{"timestamp":1006525800,"date":"2001-11-23","index":6892,"close":20.72,"high":21,"low":20.57,"open":20.96,"volume":2975063}]},{"date":"2001-08-02","estimated":0.22,"reported":0.23,"pre":[{"timestamp":995463000,"date":"2001-07-18","index":6806,"close":26.65,"high":27.38,"low":26.54,"open":27.38,"volume":5845717},{"timestamp":995549400,"date":"2001-07-19","index":6807,"close":26.78,"high":27.38,"low":26.41,"open":26.65,"volume":6124278},{"timestamp":995635800,"date":"2001-07-20","index":6808,"close":26.64,"high":27.03,"low":26.47,"open":26.78,"volume":4467410},{"timestamp":995895000,"date":"2001-07-23","index":6809,"close":26.52,"high":26.91,"low":26.4,"open":26.64,"volume":4679878},{"timestamp":995981400,"date":"2001-07-24","index":6810,"close":25.8,"high":26.52,"low":25.68,"open":26.52,"volume":5225849},{"timestamp":996067800,"date":"2001-07-25","index":6811,"close":26.11,"high":26.29,"low":25.72,"open":25.8,"volume":6284947},{"timestamp":996154200,"date":"2001-07-26","index":6812,"close":26.54,"high":26.73,"low":25.94,"open":26.11,"volume":9371820},{"timestamp":996240600,"date":"2001-07-27","index":6813,"close":26.67,"high":26.98,"low":26.47,"open":26.54,"volume":4067816},{"timestamp":996499800,"date":"2001-07-30","index":6814,"close":26.24,"high":27.03,"low":26.04,"open":26.9,"volume":6548099},{"timestamp":996586200,"date":"2001-07-31","index":6815,"close":25.99,"high":26.48,"low":25.83,"open":26.26,"volume":7955195},{"timestamp":996672600,"date":"2001-08-01","index":6816,"close":26.31,"high":26.5,"low":25.91,"open":26.19,"volume":6647846}],"post":[{"timestamp":996759000,"date":"2001-08-02","index":6817,"close":26.14,"high":26.8,"low":26.04,"open":26.68,"volume":7907653},{"timestamp":996845400,"date":"2001-08-03","index":6818,"close":26.24,"high":27.13,"low":26.24,"open":26.73,"volume":9633452},{"timestamp":997104600,"date":"2001-08-06","index":6819,"close":26.47,"high":26.66,"low":26.26,"open":26.34,"volume":5336949},{"timestamp":997191000,"date":"2001-08-07","index":6820,"close":26.93,"high":27.28,"low":26.4,"open":26.47,"volume":6086974},{"timestamp":997277400,"date":"2001-08-08","index":6821,"close":26.66,"high":27.02,"low":26.45,"open":26.9,"volume":5405474},{"timestamp":997363800,"date":"2001-08-09","index":6822,"close":26.87,"high":27.6,"low":26.44,"open":26.66,"volume":5464369},{"timestamp":997450200,"date":"2001-08-10","index":6823,"close":27.03,"high":27.15,"low":26.51,"open":26.68,"volume":4685555},{"timestamp":997709400,"date":"2001-08-13","index":6824,"close":26.87,"high":27.22,"low":26.78,"open":27.03,"volume":3521237},{"timestamp":997795800,"date":"2001-08-14","index":6825,"close":26.71,"high":27.11,"low":26.65,"open":26.87,"volume":3733806},{"timestamp":997882200,"date":"2001-08-15","index":6826,"close":26.26,"high":26.91,"low":26.2,"open":26.64,"volume":4947795},{"timestamp":997968600,"date":"2001-08-16","index":6827,"close":26.09,"high":26.19,"low":25.8,"open":26.14,"volume":7465585}]},{"date":"2001-04-24","estimated":0.14,"reported":0.17,"pre":[{"timestamp":986563800,"date":"2001-04-06","index":6736,"close":28.11,"high":28.11,"low":27.2,"open":27.7,"volume":4025038},{"timestamp":986823000,"date":"2001-04-09","index":6737,"close":28.21,"high":28.51,"low":27.67,"open":28.11,"volume":3349721},{"timestamp":986909400,"date":"2001-04-10","index":6738,"close":28.86,"high":29.24,"low":28.27,"open":28.27,"volume":4737253},{"timestamp":986995800,"date":"2001-04-11","index":6739,"close":28.24,"high":28.86,"low":27.94,"open":28.86,"volume":4505220},{"timestamp":987082200,"date":"2001-04-12","index":6740,"close":28.7,"high":28.8,"low":27.82,"open":28.24,"volume":3113026},{"timestamp":987427800,"date":"2001-04-16","index":6741,"close":28.77,"high":29.25,"low":28.52,"open":28.7,"volume":3461733},{"timestamp":987514200,"date":"2001-04-17","index":6742,"close":29.59,"high":29.59,"low":28.44,"open":28.77,"volume":5099848},{"timestamp":987600600,"date":"2001-04-18","index":6743,"close":31.47,"high":31.55,"low":29.3,"open":29.59,"volume":7604257},{"timestamp":987687000,"date":"2001-04-19","index":6744,"close":31.45,"high":31.57,"low":30.79,"open":31.47,"volume":5263457},{"timestamp":987773400,"date":"2001-04-20","index":6745,"close":30.94,"high":31.24,"low":30.1,"open":31.24,"volume":5262646},{"timestamp":988032600,"date":"2001-04-23","index":6746,"close":29.62,"high":30.94,"low":29.5,"open":30.94,"volume":5707146}],"post":[{"timestamp":988119000,"date":"2001-04-24","index":6747,"close":28.19,"high":29.59,"low":28.19,"open":29.59,"volume":6281196},{"timestamp":988205400,"date":"2001-04-25","index":6748,"close":30.39,"high":30.52,"low":28.46,"open":28.46,"volume":9158236},{"timestamp":988291800,"date":"2001-04-26","index":6749,"close":31.09,"high":31.54,"low":30.58,"open":30.58,"volume":6729143},{"timestamp":988378200,"date":"2001-04-27","index":6750,"close":30.51,"high":31.47,"low":30.09,"open":31.09,"volume":4785200},{"timestamp":988637400,"date":"2001-04-30","index":6751,"close":29.84,"high":31.03,"low":29.84,"open":30.51,"volume":3923974},{"timestamp":988723800,"date":"2001-05-01","index":6752,"close":30.14,"high":31.07,"low":29.87,"open":29.87,"volume":4180436},{"timestamp":988810200,"date":"2001-05-02","index":6753,"close":30.83,"high":31.42,"low":30.29,"open":30.29,"volume":3778104},{"timestamp":988896600,"date":"2001-05-03","index":6754,"close":30.54,"high":30.98,"low":30.16,"open":30.83,"volume":4089610},{"timestamp":988983000,"date":"2001-05-04","index":6755,"close":30.49,"high":30.58,"low":29.89,"open":30.54,"volume":2957831},{"timestamp":989242200,"date":"2001-05-07","index":6756,"close":30.57,"high":30.75,"low":29.94,"open":30.49,"volume":3060720},{"timestamp":989328600,"date":"2001-05-08","index":6757,"close":30.15,"high":30.56,"low":29.95,"open":30.56,"volume":2678966}]},{"date":"2001-02-06","estimated":0.25,"reported":0.28,"pre":[{"timestamp":980173800,"date":"2001-01-22","index":6683,"close":30.7,"high":30.89,"low":30.09,"open":30.89,"volume":6229295},{"timestamp":980260200,"date":"2001-01-23","index":6684,"close":29.59,"high":30.83,"low":29.47,"open":30.7,"volume":8182869},{"timestamp":980346600,"date":"2001-01-24","index":6685,"close":30.09,"high":30.64,"low":29.47,"open":29.59,"volume":8365940},{"timestamp":980433000,"date":"2001-01-25","index":6686,"close":29.66,"high":30.33,"low":29.59,"open":30.09,"volume":5866295},{"timestamp":980519400,"date":"2001-01-26","index":6687,"close":29.41,"high":29.53,"low":28.92,"open":29.53,"volume":9084947},{"timestamp":980778600,"date":"2001-01-29","index":6688,"close":30.4,"high":30.58,"low":29.17,"open":29.17,"volume":5214901},{"timestamp":980865000,"date":"2001-01-30","index":6689,"close":30.48,"high":30.88,"low":29.55,"open":30.4,"volume":4832337},{"timestamp":980951400,"date":"2001-01-31","index":6690,"close":30.04,"high":30.5,"low":29.92,"open":30.48,"volume":5115560},{"timestamp":981037800,"date":"2001-02-01","index":6691,"close":31.07,"high":31.27,"low":29.85,"open":30.04,"volume":5894881},{"timestamp":981124200,"date":"2001-02-02","index":6692,"close":30.33,"high":30.83,"low":30.14,"open":30.83,"volume":5300558},{"timestamp":981383400,"date":"2001-02-05","index":6693,"close":30.02,"high":30.38,"low":29.41,"open":30.33,"volume":6053827}],"post":[{"timestamp":981469800,"date":"2001-02-06","index":6694,"close":31.18,"high":31.67,"low":30.58,"open":30.58,"volume":9262240},{"timestamp":981556200,"date":"2001-02-07","index":6695,"close":30.58,"high":32.41,"low":30.58,"open":31.18,"volume":8180233},{"timestamp":981642600,"date":"2001-02-08","index":6696,"close":31.7,"high":32.06,"low":30.66,"open":30.66,"volume":7135530},{"timestamp":981729000,"date":"2001-02-09","index":6697,"close":31.52,"high":31.7,"low":30.83,"open":31.7,"volume":4971313},{"timestamp":981988200,"date":"2001-02-12","index":6698,"close":32.07,"high":32.53,"low":31.44,"open":31.52,"volume":5408008},{"timestamp":982074600,"date":"2001-02-13","index":6699,"close":31.07,"high":32.46,"low":30.88,"open":32.07,"volume":6161683},{"timestamp":982161000,"date":"2001-02-14","index":6700,"close":30.73,"high":31.48,"low":30.33,"open":31.07,"volume":5477750},{"timestamp":982247400,"date":"2001-02-15","index":6701,"close":31.97,"high":32.06,"low":30.83,"open":30.83,"volume":4727826},{"timestamp":982333800,"date":"2001-02-16","index":6702,"close":31.58,"high":32.52,"low":30.83,"open":31.97,"volume":4744045},{"timestamp":982679400,"date":"2001-02-20","index":6703,"close":30.73,"high":31.67,"low":30.71,"open":31.58,"volume":4908059},{"timestamp":982765800,"date":"2001-02-21","index":6704,"close":31.08,"high":31.57,"low":30.68,"open":30.73,"volume":3858591}]},{"date":"2000-11-09","estimated":0.17,"reported":0.2,"pre":[{"timestamp":972480600,"date":"2000-10-25","index":6624,"close":34.34,"high":35.21,"low":33.85,"open":35.21,"volume":3745261},{"timestamp":972567000,"date":"2000-10-26","index":6625,"close":34.65,"high":35.02,"low":34.1,"open":34.34,"volume":5493462},{"timestamp":972653400,"date":"2000-10-27","index":6626,"close":33.85,"high":34.34,"low":33.42,"open":34.34,"volume":4566650},{"timestamp":972916200,"date":"2000-10-30","index":6627,"close":34.4,"high":35.82,"low":33.36,"open":33.85,"volume":4315560},{"timestamp":973002600,"date":"2000-10-31","index":6628,"close":35.33,"high":35.39,"low":33.6,"open":34.4,"volume":5288799},{"timestamp":973089000,"date":"2000-11-01","index":6629,"close":36.13,"high":36.5,"low":34.34,"open":35.33,"volume":5135935},{"timestamp":973175400,"date":"2000-11-02","index":6630,"close":36.81,"high":37.12,"low":36.13,"open":36.13,"volume":4406386},{"timestamp":973261800,"date":"2000-11-03","index":6631,"close":37.55,"high":37.73,"low":36.5,"open":36.81,"volume":4422504},{"timestamp":973521000,"date":"2000-11-06","index":6632,"close":36.81,"high":37.61,"low":36.5,"open":37.55,"volume":2929448},{"timestamp":973607400,"date":"2000-11-07","index":6633,"close":36.62,"high":36.69,"low":36.01,"open":36.69,"volume":2616929},{"timestamp":973693800,"date":"2000-11-08","index":6634,"close":36.38,"high":37.49,"low":36.32,"open":36.62,"volume":3870046}],"post":[{"timestamp":973780200,"date":"2000-11-09","index":6635,"close":30.7,"high":33.05,"low":30.4,"open":33.05,"volume":25795236},{"timestamp":973866600,"date":"2000-11-10","index":6636,"close":31.26,"high":31.75,"low":30.77,"open":30.77,"volume":13461632},{"timestamp":974125800,"date":"2000-11-13","index":6637,"close":30.03,"high":30.89,"low":29.59,"open":30.89,"volume":11857577},{"timestamp":974212200,"date":"2000-11-14","index":6638,"close":30.52,"high":31.32,"low":30.21,"open":30.21,"volume":7006994},{"timestamp":974298600,"date":"2000-11-15","index":6639,"close":31.38,"high":32.06,"low":30.7,"open":30.7,"volume":6091130},{"timestamp":974385000,"date":"2000-11-16","index":6640,"close":30.46,"high":31.69,"low":29.96,"open":31.38,"volume":4125900},{"timestamp":974471400,"date":"2000-11-17","index":6641,"close":29.78,"high":30.77,"low":29.29,"open":30.46,"volume":6240345},{"timestamp":974730600,"date":"2000-11-20","index":6642,"close":29.47,"high":30.09,"low":29.16,"open":29.78,"volume":4915661},{"timestamp":974817000,"date":"2000-11-21","index":6643,"close":28.98,"high":29.1,"low":28.18,"open":29.1,"volume":5934921},{"timestamp":974903400,"date":"2000-11-22","index":6644,"close":28.67,"high":28.92,"low":28.12,"open":28.92,"volume":4973847},{"timestamp":975076200,"date":"2000-11-24","index":6645,"close":29.35,"high":29.53,"low":28.18,"open":28.67,"volume":3157121}]}]
diff --git a/data/DIS_partial.json b/data/DIS_partial.json
index fcd2ab179..5f6a1c1a1 100644
--- a/data/DIS_partial.json
+++ b/data/DIS_partial.json
@@ -1 +1 @@
-[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":1.12,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":1.19,"reported":1.39,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":12594,"close":90.94,"high":91.69,"low":89.83,"open":90.7,"volume":22534700},{"timestamp":1721827800,"date":"2024-07-24","index":12595,"close":89.8,"high":90.75,"low":89.58,"open":90.22,"volume":11768500},{"timestamp":1721914200,"date":"2024-07-25","index":12596,"close":89.21,"high":90.5,"low":89.21,"open":90.08,"volume":10765300},{"timestamp":1722000600,"date":"2024-07-26","index":12597,"close":89.93,"high":90.55,"low":89.34,"open":90,"volume":11301900},{"timestamp":1722259800,"date":"2024-07-29","index":12598,"close":92.14,"high":92.55,"low":90.19,"open":90.39,"volume":13024800},{"timestamp":1722346200,"date":"2024-07-30","index":12599,"close":93.79,"high":94.04,"low":91.67,"open":91.67,"volume":9896100},{"timestamp":1722432600,"date":"2024-07-31","index":12600,"close":93.69,"high":94.84,"low":93.64,"open":93.79,"volume":10241800},{"timestamp":1722519000,"date":"2024-08-01","index":12601,"close":93.05,"high":93.95,"low":92.6,"open":93.86,"volume":9263600},{"timestamp":1722605400,"date":"2024-08-02","index":12602,"close":89.57,"high":92.2,"low":89,"open":92.16,"volume":15433600},{"timestamp":1722864600,"date":"2024-08-05","index":12603,"close":87.78,"high":89.56,"low":86.42,"open":86.89,"volume":19103200},{"timestamp":1722951000,"date":"2024-08-06","index":12604,"close":89.97,"high":91.91,"low":87.96,"open":88.23,"volume":21717500}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":12605,"close":85.96,"high":89.24,"low":85.75,"open":88,"volume":30581900},{"timestamp":1723123800,"date":"2024-08-08","index":12606,"close":85.96,"high":86.33,"low":83.91,"open":85.15,"volume":21890500},{"timestamp":1723210200,"date":"2024-08-09","index":12607,"close":86.21,"high":86.25,"low":84.71,"open":86.13,"volume":15990500},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-07","estimated":1.1,"reported":1.21,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12531,"close":111.99,"high":113.64,"low":111.75,"open":113.1,"volume":6901700},{"timestamp":1713879000,"date":"2024-04-23","index":12532,"close":113.71,"high":114.24,"low":112.8,"open":112.83,"volume":6839300},{"timestamp":1713965400,"date":"2024-04-24","index":12533,"close":113.92,"high":114.18,"low":113.14,"open":113.14,"volume":6157200},{"timestamp":1714051800,"date":"2024-04-25","index":12534,"close":112.77,"high":112.89,"low":110.39,"open":111.22,"volume":8045900},{"timestamp":1714138200,"date":"2024-04-26","index":12535,"close":112.73,"high":113.02,"low":111.32,"open":111.85,"volume":6304800},{"timestamp":1714397400,"date":"2024-04-29","index":12536,"close":112.08,"high":113.88,"low":110.34,"open":113.04,"volume":7151200},{"timestamp":1714483800,"date":"2024-04-30","index":12537,"close":111.1,"high":112.04,"low":110.8,"open":112,"volume":8156600},{"timestamp":1714570200,"date":"2024-05-01","index":12538,"close":110.48,"high":111.99,"low":110.21,"open":111.29,"volume":6338400},{"timestamp":1714656600,"date":"2024-05-02","index":12539,"close":112.62,"high":112.87,"low":110.56,"open":111.43,"volume":6799800},{"timestamp":1714743000,"date":"2024-05-03","index":12540,"close":113.66,"high":114.11,"low":112.8,"open":113.54,"volume":7411100},{"timestamp":1715002200,"date":"2024-05-06","index":12541,"close":116.47,"high":116.94,"low":114.15,"open":114.8,"volume":16303200}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12542,"close":105.39,"high":107.88,"low":104.21,"open":107.25,"volume":55084600},{"timestamp":1715175000,"date":"2024-05-08","index":12543,"close":105.44,"high":106.48,"low":104.44,"open":104.9,"volume":15238100},{"timestamp":1715261400,"date":"2024-05-09","index":12544,"close":105.8,"high":106.13,"low":104.39,"open":104.62,"volume":15096000},{"timestamp":1715347800,"date":"2024-05-10","index":12545,"close":105.79,"high":107.02,"low":105.42,"open":106.92,"volume":15884600},{"timestamp":1715607000,"date":"2024-05-13","index":12546,"close":105.83,"high":106.64,"low":105.59,"open":105.59,"volume":9666400},{"timestamp":1715693400,"date":"2024-05-14","index":12547,"close":105.35,"high":105.99,"low":104.95,"open":105.3,"volume":11278400},{"timestamp":1715779800,"date":"2024-05-15","index":12548,"close":102.77,"high":105.88,"low":101.39,"open":105.62,"volume":20745600},{"timestamp":1715866200,"date":"2024-05-16","index":12549,"close":103.37,"high":104.03,"low":102.84,"open":103.04,"volume":9476700},{"timestamp":1715952600,"date":"2024-05-17","index":12550,"close":103.25,"high":103.82,"low":103.04,"open":103.63,"volume":7356000},{"timestamp":1716211800,"date":"2024-05-20","index":12551,"close":102.9,"high":103.67,"low":102.52,"open":103.33,"volume":7667400},{"timestamp":1716298200,"date":"2024-05-21","index":12552,"close":103.01,"high":103.7,"low":102.72,"open":102.99,"volume":7333300}]},{"date":"2024-02-07","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1706020200,"date":"2024-01-23","index":12469,"close":93.77,"high":95.89,"low":93.18,"open":95.43,"volume":11559400},{"timestamp":1706106600,"date":"2024-01-24","index":12470,"close":93.5,"high":95.25,"low":93.26,"open":94.42,"volume":10454900},{"timestamp":1706193000,"date":"2024-01-25","index":12471,"close":94.86,"high":94.94,"low":93.75,"open":93.92,"volume":8661600},{"timestamp":1706279400,"date":"2024-01-26","index":12472,"close":95.36,"high":95.53,"low":94.7,"open":95,"volume":7812800},{"timestamp":1706538600,"date":"2024-01-29","index":12473,"close":97.49,"high":97.5,"low":95,"open":95.42,"volume":13422200},{"timestamp":1706625000,"date":"2024-01-30","index":12474,"close":96.94,"high":97.54,"low":96.01,"open":96.52,"volume":9139600},{"timestamp":1706711400,"date":"2024-01-31","index":12475,"close":96.05,"high":97.57,"low":95.81,"open":96.42,"volume":9592300},{"timestamp":1706797800,"date":"2024-02-01","index":12476,"close":97.06,"high":97.93,"low":95.9,"open":96.37,"volume":8484800},{"timestamp":1706884200,"date":"2024-02-02","index":12477,"close":97.13,"high":97.41,"low":95.82,"open":96.28,"volume":9319100},{"timestamp":1707143400,"date":"2024-02-05","index":12478,"close":96.65,"high":97.37,"low":96.49,"open":96.7,"volume":11679300},{"timestamp":1707229800,"date":"2024-02-06","index":12479,"close":99.29,"high":99.32,"low":96.79,"open":96.92,"volume":16455500}],"post":[{"timestamp":1707316200,"date":"2024-02-07","index":12480,"close":99.14,"high":99.28,"low":96.64,"open":97.39,"volume":28886300},{"timestamp":1707402600,"date":"2024-02-08","index":12481,"close":110.54,"high":112.77,"low":106.8,"open":107.08,"volume":60558400},{"timestamp":1707489000,"date":"2024-02-09","index":12482,"close":108.39,"high":110.15,"low":107.69,"open":109.6,"volume":21509100},{"timestamp":1707748200,"date":"2024-02-12","index":12483,"close":109.29,"high":111.06,"low":107.83,"open":107.88,"volume":13424000},{"timestamp":1707834600,"date":"2024-02-13","index":12484,"close":110.46,"high":110.65,"low":108.21,"open":108.28,"volume":14594500},{"timestamp":1707921000,"date":"2024-02-14","index":12485,"close":111.56,"high":111.68,"low":109.67,"open":110.58,"volume":11405500},{"timestamp":1708007400,"date":"2024-02-15","index":12486,"close":112.45,"high":112.92,"low":111.08,"open":111.08,"volume":9961900},{"timestamp":1708093800,"date":"2024-02-16","index":12487,"close":111.6,"high":112.56,"low":111.16,"open":112.02,"volume":8779400},{"timestamp":1708439400,"date":"2024-02-20","index":12488,"close":109.44,"high":111.13,"low":109.35,"open":110.85,"volume":9770900},{"timestamp":1708525800,"date":"2024-02-21","index":12489,"close":107.67,"high":109.22,"low":107.24,"open":108.48,"volume":10454400},{"timestamp":1708612200,"date":"2024-02-22","index":12490,"close":107.64,"high":108.49,"low":107.41,"open":107.99,"volume":9266200}]},{"date":"2023-11-08","estimated":0.7,"reported":0.82,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":12408,"close":82.56,"high":84.2,"low":81.74,"open":83.41,"volume":11499500},{"timestamp":1698240600,"date":"2023-10-25","index":12409,"close":80.59,"high":82.55,"low":80.52,"open":82.13,"volume":9372500},{"timestamp":1698327000,"date":"2023-10-26","index":12410,"close":79.78,"high":80.61,"low":79.42,"open":80.08,"volume":11651000},{"timestamp":1698413400,"date":"2023-10-27","index":12411,"close":79.33,"high":81.03,"low":79.23,"open":79.75,"volume":10300600},{"timestamp":1698672600,"date":"2023-10-30","index":12412,"close":80.68,"high":80.93,"low":79.53,"open":79.72,"volume":10291200},{"timestamp":1698759000,"date":"2023-10-31","index":12413,"close":81.59,"high":81.67,"low":80.33,"open":80.69,"volume":8672200},{"timestamp":1698845400,"date":"2023-11-01","index":12414,"close":81.07,"high":81.58,"low":80.18,"open":81.53,"volume":9093000},{"timestamp":1698931800,"date":"2023-11-02","index":12415,"close":83.29,"high":83.3,"low":81.82,"open":81.85,"volume":11518500},{"timestamp":1699018200,"date":"2023-11-03","index":12416,"close":85.07,"high":85.93,"low":84.16,"open":84.17,"volume":11322700},{"timestamp":1699281000,"date":"2023-11-06","index":12417,"close":84.02,"high":85.8,"low":83.59,"open":85.08,"volume":14160900},{"timestamp":1699367400,"date":"2023-11-07","index":12418,"close":84.59,"high":84.68,"low":83.95,"open":84.16,"volume":10540200}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":12419,"close":84.5,"high":84.92,"low":83.95,"open":84.14,"volume":26942600},{"timestamp":1699540200,"date":"2023-11-09","index":12420,"close":90.34,"high":91.21,"low":87.6,"open":87.84,"volume":51062700},{"timestamp":1699626600,"date":"2023-11-10","index":12421,"close":88.27,"high":90.16,"low":86.94,"open":90.13,"volume":25175700},{"timestamp":1699885800,"date":"2023-11-13","index":12422,"close":89.44,"high":89.9,"low":87.41,"open":88.42,"volume":12834400},{"timestamp":1699972200,"date":"2023-11-14","index":12423,"close":91.07,"high":91.54,"low":89.99,"open":90.03,"volume":13152000},{"timestamp":1700058600,"date":"2023-11-15","index":12424,"close":93.93,"high":94.57,"low":92.74,"open":92.99,"volume":20593100},{"timestamp":1700145000,"date":"2023-11-16","index":12425,"close":94.51,"high":94.61,"low":93.63,"open":93.89,"volume":12923900},{"timestamp":1700231400,"date":"2023-11-17","index":12426,"close":94.15,"high":95.38,"low":93.92,"open":94.75,"volume":12189300},{"timestamp":1700490600,"date":"2023-11-20","index":12427,"close":95.03,"high":95.59,"low":93.87,"open":93.98,"volume":14105300},{"timestamp":1700577000,"date":"2023-11-21","index":12428,"close":94.45,"high":94.96,"low":93.96,"open":94.73,"volume":7654800},{"timestamp":1700663400,"date":"2023-11-22","index":12429,"close":95.07,"high":95.71,"low":94.76,"open":94.91,"volume":7328200}]},{"date":"2023-08-09","estimated":0.95,"reported":1.03,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":12344,"close":85.63,"high":86.31,"low":85.16,"open":85.73,"volume":15335400},{"timestamp":1690378200,"date":"2023-07-26","index":12345,"close":85.86,"high":86.27,"low":85.45,"open":85.67,"volume":14983700},{"timestamp":1690464600,"date":"2023-07-27","index":12346,"close":85.36,"high":86.88,"low":85.19,"open":86.6,"volume":16691400},{"timestamp":1690551000,"date":"2023-07-28","index":12347,"close":86.13,"high":86.58,"low":85.45,"open":85.86,"volume":13638300},{"timestamp":1690810200,"date":"2023-07-31","index":12348,"close":88.89,"high":89.36,"low":86.88,"open":87,"volume":20837800},{"timestamp":1690896600,"date":"2023-08-01","index":12349,"close":89.03,"high":89.73,"low":88.46,"open":89.12,"volume":13717500},{"timestamp":1690983000,"date":"2023-08-02","index":12350,"close":86.3,"high":88.33,"low":86.26,"open":88.26,"volume":15162700},{"timestamp":1691069400,"date":"2023-08-03","index":12351,"close":85.49,"high":86.46,"low":85.45,"open":85.82,"volume":14145400},{"timestamp":1691155800,"date":"2023-08-04","index":12352,"close":86.3,"high":87.11,"low":85.45,"open":85.94,"volume":11516900},{"timestamp":1691415000,"date":"2023-08-07","index":12353,"close":86.83,"high":87.23,"low":85.99,"open":86.66,"volume":10818400},{"timestamp":1691501400,"date":"2023-08-08","index":12354,"close":88.13,"high":88.33,"low":86.1,"open":86.5,"volume":16767900}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":12355,"close":87.49,"high":89.56,"low":87.04,"open":89.2,"volume":32517900},{"timestamp":1691674200,"date":"2023-08-10","index":12356,"close":91.76,"high":92.53,"low":87.75,"open":89.97,"volume":56716800},{"timestamp":1691760600,"date":"2023-08-11","index":12357,"close":89.02,"high":91.35,"low":88.86,"open":91.32,"volume":21925700},{"timestamp":1692019800,"date":"2023-08-14","index":12358,"close":88.81,"high":89.3,"low":87.99,"open":88.99,"volume":13676400},{"timestamp":1692106200,"date":"2023-08-15","index":12359,"close":87.06,"high":88.23,"low":86.89,"open":87.99,"volume":13677900},{"timestamp":1692192600,"date":"2023-08-16","index":12360,"close":86.35,"high":87.06,"low":86.08,"open":86.54,"volume":12182700},{"timestamp":1692279000,"date":"2023-08-17","index":12361,"close":85.92,"high":86.96,"low":85.8,"open":86.92,"volume":14206000},{"timestamp":1692365400,"date":"2023-08-18","index":12362,"close":85.96,"high":86.72,"low":85.37,"open":85.37,"volume":12353900},{"timestamp":1692624600,"date":"2023-08-21","index":12363,"close":85.88,"high":86.25,"low":85.41,"open":85.81,"volume":11215000},{"timestamp":1692711000,"date":"2023-08-22","index":12364,"close":85.79,"high":86.09,"low":85.37,"open":85.71,"volume":9845900},{"timestamp":1692797400,"date":"2023-08-23","index":12365,"close":85.83,"high":86.33,"low":85.64,"open":85.81,"volume":7576000}]},{"date":"2023-05-10","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":12282,"close":98.01,"high":99.71,"low":98.01,"open":99.38,"volume":6511400},{"timestamp":1682515800,"date":"2023-04-26","index":12283,"close":96.61,"high":98.48,"low":96.46,"open":97.84,"volume":8634500},{"timestamp":1682602200,"date":"2023-04-27","index":12284,"close":99.93,"high":100.07,"low":96.71,"open":97.13,"volume":8166500},{"timestamp":1682688600,"date":"2023-04-28","index":12285,"close":102.5,"high":102.56,"low":99.08,"open":99.37,"volume":11319700},{"timestamp":1682947800,"date":"2023-05-01","index":12286,"close":102.21,"high":102.61,"low":101.61,"open":102.41,"volume":6909500},{"timestamp":1683034200,"date":"2023-05-02","index":12287,"close":100.6,"high":101.7,"low":99.62,"open":101.33,"volume":6955900},{"timestamp":1683120600,"date":"2023-05-03","index":12288,"close":100.86,"high":102.58,"low":100.64,"open":101.06,"volume":7772100},{"timestamp":1683207000,"date":"2023-05-04","index":12289,"close":97.45,"high":99.54,"low":96.61,"open":99.54,"volume":13260700},{"timestamp":1683293400,"date":"2023-05-05","index":12290,"close":100.52,"high":100.85,"low":98.11,"open":98.59,"volume":9289100},{"timestamp":1683552600,"date":"2023-05-08","index":12291,"close":102.97,"high":103.91,"low":101.69,"open":101.7,"volume":10810100},{"timestamp":1683639000,"date":"2023-05-09","index":12292,"close":102.18,"high":102.98,"low":102.09,"open":102.91,"volume":6829900}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":12293,"close":101.14,"high":103.25,"low":100.04,"open":103,"volume":19525200},{"timestamp":1683811800,"date":"2023-05-11","index":12294,"close":92.31,"high":95.11,"low":91.88,"open":94.8,"volume":57127200},{"timestamp":1683898200,"date":"2023-05-12","index":12295,"close":91.99,"high":92.88,"low":91.24,"open":92.34,"volume":21817200},{"timestamp":1684157400,"date":"2023-05-15","index":12296,"close":92.86,"high":92.87,"low":90.7,"open":91.54,"volume":16792000},{"timestamp":1684243800,"date":"2023-05-16","index":12297,"close":90.98,"high":92.42,"low":90.78,"open":92.04,"volume":17013300},{"timestamp":1684330200,"date":"2023-05-17","index":12298,"close":92.77,"high":93.05,"low":90.85,"open":91.02,"volume":12461600},{"timestamp":1684416600,"date":"2023-05-18","index":12299,"close":93.76,"high":94.24,"low":92.46,"open":92.85,"volume":15014800},{"timestamp":1684503000,"date":"2023-05-19","index":12300,"close":91.35,"high":93,"low":91.32,"open":93,"volume":16411500},{"timestamp":1684762200,"date":"2023-05-22","index":12301,"close":91.82,"high":91.94,"low":89.89,"open":91.33,"volume":14150600},{"timestamp":1684848600,"date":"2023-05-23","index":12302,"close":89.82,"high":92.03,"low":89.81,"open":91.1,"volume":14778700},{"timestamp":1684935000,"date":"2023-05-24","index":12303,"close":89.07,"high":89.49,"low":88.41,"open":89.44,"volume":15350800}]},{"date":"2023-02-08","estimated":0.78,"reported":0.99,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":12219,"close":106,"high":108.44,"low":102,"open":104.7,"volume":8606700},{"timestamp":1674657000,"date":"2023-01-25","index":12220,"close":108.12,"high":108.16,"low":104.18,"open":104.96,"volume":10008000},{"timestamp":1674743400,"date":"2023-01-26","index":12221,"close":109.7,"high":109.76,"low":107.57,"open":108.17,"volume":9204400},{"timestamp":1674829800,"date":"2023-01-27","index":12222,"close":109.54,"high":110.58,"low":109.16,"open":109.26,"volume":10249700},{"timestamp":1675089000,"date":"2023-01-30","index":12223,"close":107.59,"high":108.97,"low":107.48,"open":108.26,"volume":8548500},{"timestamp":1675175400,"date":"2023-01-31","index":12224,"close":108.49,"high":108.72,"low":107.45,"open":107.58,"volume":8251700},{"timestamp":1675261800,"date":"2023-02-01","index":12225,"close":109.39,"high":109.94,"low":106.9,"open":108.5,"volume":9975500},{"timestamp":1675348200,"date":"2023-02-02","index":12226,"close":113.21,"high":113.53,"low":109.69,"open":110.67,"volume":13093200},{"timestamp":1675434600,"date":"2023-02-03","index":12227,"close":110.71,"high":113.14,"low":110.37,"open":111.47,"volume":12472500},{"timestamp":1675693800,"date":"2023-02-06","index":12228,"close":109.87,"high":110.43,"low":108.53,"open":110.17,"volume":11956500},{"timestamp":1675780200,"date":"2023-02-07","index":12229,"close":111.63,"high":112.12,"low":108.86,"open":109.3,"volume":10844000}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":12230,"close":111.78,"high":113.33,"low":110.29,"open":112.2,"volume":27719900},{"timestamp":1675953000,"date":"2023-02-09","index":12231,"close":110.36,"high":118.18,"low":109.81,"open":118.04,"volume":46137200},{"timestamp":1676039400,"date":"2023-02-10","index":12232,"close":108.06,"high":109.74,"low":107.21,"open":108.96,"volume":15566000},{"timestamp":1676298600,"date":"2023-02-13","index":12233,"close":107.66,"high":108.29,"low":106.55,"open":108.1,"volume":12341500},{"timestamp":1676385000,"date":"2023-02-14","index":12234,"close":107.66,"high":108.44,"low":105.82,"open":106.82,"volume":10768100},{"timestamp":1676471400,"date":"2023-02-15","index":12235,"close":109.24,"high":109.27,"low":106.7,"open":107.09,"volume":8156000},{"timestamp":1676557800,"date":"2023-02-16","index":12236,"close":105.83,"high":108.02,"low":105.7,"open":107.55,"volume":9479900},{"timestamp":1676644200,"date":"2023-02-17","index":12237,"close":105.22,"high":105.8,"low":103.88,"open":105.03,"volume":9492200},{"timestamp":1676989800,"date":"2023-02-21","index":12238,"close":102.09,"high":103.73,"low":101.83,"open":103.55,"volume":10648200},{"timestamp":1677076200,"date":"2023-02-22","index":12239,"close":101.68,"high":102.56,"low":101.09,"open":101.33,"volume":9885100},{"timestamp":1677162600,"date":"2023-02-23","index":12240,"close":101.73,"high":102.05,"low":99.61,"open":101.45,"volume":10974800}]},{"date":"2022-11-08","estimated":0.55,"reported":0.3,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":12157,"close":101.72,"high":103.19,"low":100.12,"open":102.12,"volume":8221500},{"timestamp":1666704600,"date":"2022-10-25","index":12158,"close":104.36,"high":104.73,"low":102.03,"open":102.16,"volume":7687500},{"timestamp":1666791000,"date":"2022-10-26","index":12159,"close":104.63,"high":107.43,"low":103.53,"open":103.53,"volume":9203700},{"timestamp":1666877400,"date":"2022-10-27","index":12160,"close":104.44,"high":106.87,"low":104.31,"open":105.81,"volume":8673500},{"timestamp":1666963800,"date":"2022-10-28","index":12161,"close":105.95,"high":106.09,"low":103.53,"open":104.08,"volume":7250900},{"timestamp":1667223000,"date":"2022-10-31","index":12162,"close":106.54,"high":106.9,"low":104.82,"open":105.66,"volume":8814800},{"timestamp":1667309400,"date":"2022-11-01","index":12163,"close":106,"high":108.84,"low":105.64,"open":107.7,"volume":7955800},{"timestamp":1667395800,"date":"2022-11-02","index":12164,"close":101.82,"high":106.08,"low":101.79,"open":105.45,"volume":9583200},{"timestamp":1667482200,"date":"2022-11-03","index":12165,"close":99.25,"high":100.7,"low":98.56,"open":100.2,"volume":8978400},{"timestamp":1667568600,"date":"2022-11-04","index":12166,"close":99.58,"high":101.16,"low":98.11,"open":101.15,"volume":11035800},{"timestamp":1667831400,"date":"2022-11-07","index":12167,"close":100.43,"high":101.56,"low":98.99,"open":100.88,"volume":11355200}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":12168,"close":99.9,"high":101.97,"low":98.05,"open":100.74,"volume":27130300},{"timestamp":1668004200,"date":"2022-11-09","index":12169,"close":86.75,"high":91.1,"low":86.28,"open":90.55,"volume":62029800},{"timestamp":1668090600,"date":"2022-11-10","index":12170,"close":90.46,"high":90.5,"low":87.61,"open":89.75,"volume":36968100},{"timestamp":1668177000,"date":"2022-11-11","index":12171,"close":95.01,"high":95.58,"low":91.1,"open":91.58,"volume":22373300},{"timestamp":1668436200,"date":"2022-11-14","index":12172,"close":94.28,"high":96.62,"low":94.21,"open":95.85,"volume":20598000},{"timestamp":1668522600,"date":"2022-11-15","index":12173,"close":95.51,"high":97.18,"low":93.7,"open":96,"volume":15801900},{"timestamp":1668609000,"date":"2022-11-16","index":12174,"close":93.95,"high":95.22,"low":93.72,"open":95.22,"volume":11137700},{"timestamp":1668695400,"date":"2022-11-17","index":12175,"close":91.45,"high":92.27,"low":90.85,"open":92.12,"volume":12306400},{"timestamp":1668781800,"date":"2022-11-18","index":12176,"close":91.8,"high":93.16,"low":90.91,"open":92.86,"volume":10011700},{"timestamp":1669041000,"date":"2022-11-21","index":12177,"close":97.58,"high":100.89,"low":96.32,"open":100.12,"volume":70273500},{"timestamp":1669127400,"date":"2022-11-22","index":12178,"close":96.21,"high":97.67,"low":94.68,"open":97,"volume":25753700}]},{"date":"2022-08-10","estimated":0.96,"reported":1.09,"pre":[{"timestamp":1658842200,"date":"2022-07-26","index":12094,"close":99.78,"high":102.36,"low":99.56,"open":102.14,"volume":6346600},{"timestamp":1658928600,"date":"2022-07-27","index":12095,"close":103.5,"high":103.65,"low":100.81,"open":100.97,"volume":9684800},{"timestamp":1659015000,"date":"2022-07-28","index":12096,"close":104.9,"high":104.97,"low":102.71,"open":103.25,"volume":7970300},{"timestamp":1659101400,"date":"2022-07-29","index":12097,"close":106.1,"high":106.34,"low":103.37,"open":105.14,"volume":10320000},{"timestamp":1659360600,"date":"2022-08-01","index":12098,"close":106.22,"high":106.65,"low":103.86,"open":104.87,"volume":7769700},{"timestamp":1659447000,"date":"2022-08-02","index":12099,"close":104.71,"high":106.36,"low":104.62,"open":105.74,"volume":9093000},{"timestamp":1659533400,"date":"2022-08-03","index":12100,"close":109.02,"high":109.7,"low":105.73,"open":105.73,"volume":11243000},{"timestamp":1659619800,"date":"2022-08-04","index":12101,"close":108.12,"high":109.45,"low":107.66,"open":108.92,"volume":7322400},{"timestamp":1659706200,"date":"2022-08-05","index":12102,"close":106.63,"high":107.7,"low":105.37,"open":106.81,"volume":10100000},{"timestamp":1659965400,"date":"2022-08-08","index":12103,"close":109.11,"high":111.23,"low":107.9,"open":108.21,"volume":13025900},{"timestamp":1660051800,"date":"2022-08-09","index":12104,"close":108.13,"high":109.22,"low":107.03,"open":109.22,"volume":8776500}],"post":[{"timestamp":1660138200,"date":"2022-08-10","index":12105,"close":112.43,"high":112.67,"low":109.91,"open":112.48,"volume":26398700},{"timestamp":1660224600,"date":"2022-08-11","index":12106,"close":117.69,"high":123.27,"low":117.33,"open":122.21,"volume":50375000},{"timestamp":1660311000,"date":"2022-08-12","index":12107,"close":121.57,"high":121.61,"low":118.92,"open":119,"volume":21964800},{"timestamp":1660570200,"date":"2022-08-15","index":12108,"close":124.26,"high":125.96,"low":120.99,"open":121,"volume":24628300},{"timestamp":1660656600,"date":"2022-08-16","index":12109,"close":124.96,"high":126.48,"low":123.45,"open":124.73,"volume":14607300},{"timestamp":1660743000,"date":"2022-08-17","index":12110,"close":122.81,"high":124.48,"low":122.57,"open":123.45,"volume":9140900},{"timestamp":1660829400,"date":"2022-08-18","index":12111,"close":122.67,"high":123.13,"low":121.71,"open":123.01,"volume":7343900},{"timestamp":1660915800,"date":"2022-08-19","index":12112,"close":120.14,"high":121.39,"low":119.48,"open":121.25,"volume":8702500},{"timestamp":1661175000,"date":"2022-08-22","index":12113,"close":115.94,"high":118.21,"low":115.69,"open":117.7,"volume":11575800},{"timestamp":1661261400,"date":"2022-08-23","index":12114,"close":114.86,"high":116.37,"low":114.62,"open":115.98,"volume":7180700},{"timestamp":1661347800,"date":"2022-08-24","index":12115,"close":116.41,"high":117.16,"low":114.1,"open":114.67,"volume":7840500}]},{"date":"2022-05-11","estimated":1.19,"reported":1.08,"pre":[{"timestamp":1650979800,"date":"2022-04-26","index":12032,"close":115.77,"high":119.15,"low":115.64,"open":119.15,"volume":16116000},{"timestamp":1651066200,"date":"2022-04-27","index":12033,"close":115.21,"high":116.9,"low":113.39,"open":115.43,"volume":15553000},{"timestamp":1651152600,"date":"2022-04-28","index":12034,"close":115.29,"high":116,"low":112.69,"open":115.22,"volume":23192100},{"timestamp":1651239000,"date":"2022-04-29","index":12035,"close":111.63,"high":115.99,"low":111.36,"open":115.2,"volume":16907000},{"timestamp":1651498200,"date":"2022-05-02","index":12036,"close":113.5,"high":113.66,"low":111.01,"open":111.71,"volume":14300700},{"timestamp":1651584600,"date":"2022-05-03","index":12037,"close":113.55,"high":114.83,"low":112.69,"open":114.05,"volume":11149500},{"timestamp":1651671000,"date":"2022-05-04","index":12038,"close":116.19,"high":116.44,"low":111.83,"open":113.37,"volume":11488300},{"timestamp":1651757400,"date":"2022-05-05","index":12039,"close":112.61,"high":115.27,"low":111.48,"open":114.74,"volume":12720200},{"timestamp":1651843800,"date":"2022-05-06","index":12040,"close":110.29,"high":112.09,"low":108.3,"open":111.77,"volume":12525200},{"timestamp":1652103000,"date":"2022-05-09","index":12041,"close":106.98,"high":110.74,"low":106.48,"open":108.11,"volume":17941600},{"timestamp":1652189400,"date":"2022-05-10","index":12042,"close":107.68,"high":110.7,"low":106.14,"open":109.84,"volume":15657700}],"post":[{"timestamp":1652275800,"date":"2022-05-11","index":12043,"close":105.21,"high":110.07,"low":104.79,"open":107.9,"volume":26933300},{"timestamp":1652362200,"date":"2022-05-12","index":12044,"close":104.31,"high":105,"low":99.47,"open":102.9,"volume":36298800},{"timestamp":1652448600,"date":"2022-05-13","index":12045,"close":107.33,"high":107.69,"low":105.31,"open":105.36,"volume":16782600},{"timestamp":1652707800,"date":"2022-05-16","index":12046,"close":105.18,"high":107.62,"low":104.85,"open":107.46,"volume":11993600},{"timestamp":1652794200,"date":"2022-05-17","index":12047,"close":108.64,"high":108.79,"low":106.3,"open":107.73,"volume":11847600},{"timestamp":1652880600,"date":"2022-05-18","index":12048,"close":104.3,"high":107.66,"low":103.88,"open":107.38,"volume":11794000},{"timestamp":1652967000,"date":"2022-05-19","index":12049,"close":103.14,"high":105.3,"low":102.96,"open":103.43,"volume":11285000},{"timestamp":1653053400,"date":"2022-05-20","index":12050,"close":102.42,"high":104.8,"low":100.05,"open":104.49,"volume":15650400},{"timestamp":1653312600,"date":"2022-05-23","index":12051,"close":105.83,"high":106.03,"low":101.56,"open":103.76,"volume":14402400},{"timestamp":1653399000,"date":"2022-05-24","index":12052,"close":101.59,"high":103.84,"low":100.13,"open":103.71,"volume":13970200},{"timestamp":1653485400,"date":"2022-05-25","index":12053,"close":103.26,"high":103.81,"low":101.16,"open":101.43,"volume":11026600}]},{"date":"2022-02-09","estimated":0.63,"reported":1.06,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":11969,"close":136.51,"high":137.75,"low":132.38,"open":135.29,"volume":14694400},{"timestamp":1643207400,"date":"2022-01-26","index":11970,"close":133.6,"high":138.2,"low":132.26,"open":137.71,"volume":14569900},{"timestamp":1643293800,"date":"2022-01-27","index":11971,"close":135.42,"high":137.91,"low":134.02,"open":135.07,"volume":11913900},{"timestamp":1643380200,"date":"2022-01-28","index":11972,"close":138.63,"high":138.69,"low":133.56,"open":135.21,"volume":10011700},{"timestamp":1643639400,"date":"2022-01-31","index":11973,"close":142.97,"high":143.15,"low":138.47,"open":138.86,"volume":10185500},{"timestamp":1643725800,"date":"2022-02-01","index":11974,"close":144.49,"high":144.69,"low":142.25,"open":143.02,"volume":8573300},{"timestamp":1643812200,"date":"2022-02-02","index":11975,"close":142.62,"high":144.59,"low":141.38,"open":144.19,"volume":9529900},{"timestamp":1643898600,"date":"2022-02-03","index":11976,"close":140.03,"high":142.04,"low":139.25,"open":140,"volume":9820600},{"timestamp":1643985000,"date":"2022-02-04","index":11977,"close":142.02,"high":143.19,"low":139.53,"open":140.04,"volume":8061100},{"timestamp":1644244200,"date":"2022-02-07","index":11978,"close":142.51,"high":144.09,"low":141.61,"open":143.39,"volume":10937500},{"timestamp":1644330600,"date":"2022-02-08","index":11979,"close":142.48,"high":142.89,"low":140.74,"open":141.79,"volume":9231700}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":11980,"close":147.23,"high":147.35,"low":143.25,"open":144.37,"volume":22877400},{"timestamp":1644503400,"date":"2022-02-10","index":11981,"close":152.16,"high":157.5,"low":151.11,"open":156.02,"volume":42500300},{"timestamp":1644589800,"date":"2022-02-11","index":11982,"close":149.47,"high":154.69,"low":148.56,"open":153.54,"volume":17975200},{"timestamp":1644849000,"date":"2022-02-14","index":11983,"close":150.85,"high":153.73,"low":149.21,"open":149.37,"volume":14694700},{"timestamp":1644935400,"date":"2022-02-15","index":11984,"close":154.72,"high":154.85,"low":152.51,"open":153.54,"volume":12726000},{"timestamp":1645021800,"date":"2022-02-16","index":11985,"close":156.35,"high":156.73,"low":153.75,"open":154.98,"volume":10656400},{"timestamp":1645108200,"date":"2022-02-17","index":11986,"close":152.95,"high":155.36,"low":152.61,"open":154.69,"volume":8110300},{"timestamp":1645194600,"date":"2022-02-18","index":11987,"close":151.36,"high":153.68,"low":150.05,"open":152.91,"volume":10785500},{"timestamp":1645540200,"date":"2022-02-22","index":11988,"close":148.09,"high":150.79,"low":147.61,"open":150.19,"volume":12227200},{"timestamp":1645626600,"date":"2022-02-23","index":11989,"close":145.87,"high":149.74,"low":145.5,"open":149.5,"volume":9300700},{"timestamp":1645713000,"date":"2022-02-24","index":11990,"close":149.4,"high":149.57,"low":140,"open":140,"volume":12475500}]},{"date":"2021-11-10","estimated":0.51,"reported":0.37,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":11907,"close":172.04,"high":173.12,"low":170.71,"open":172.95,"volume":5850200},{"timestamp":1635341400,"date":"2021-10-27","index":11908,"close":169.55,"high":172.04,"low":169.43,"open":171.77,"volume":7054700},{"timestamp":1635427800,"date":"2021-10-28","index":11909,"close":169.68,"high":170.35,"low":168.6,"open":169.48,"volume":7884500},{"timestamp":1635514200,"date":"2021-10-29","index":11910,"close":169.07,"high":170.46,"low":168.15,"open":169.02,"volume":7598800},{"timestamp":1635773400,"date":"2021-11-01","index":11911,"close":170.19,"high":171.25,"low":169.09,"open":169.21,"volume":8182900},{"timestamp":1635859800,"date":"2021-11-02","index":11912,"close":169.83,"high":170.85,"low":168.98,"open":170.03,"volume":6777200},{"timestamp":1635946200,"date":"2021-11-03","index":11913,"close":170.08,"high":170.19,"low":168.37,"open":169.7,"volume":6829300},{"timestamp":1636032600,"date":"2021-11-04","index":11914,"close":170.28,"high":170.42,"low":168.67,"open":170.03,"volume":7505500},{"timestamp":1636119000,"date":"2021-11-05","index":11915,"close":175.63,"high":176.99,"low":172.33,"open":173.5,"volume":16859200},{"timestamp":1636381800,"date":"2021-11-08","index":11916,"close":176.87,"high":179.25,"low":176.1,"open":178.69,"volume":10584600},{"timestamp":1636468200,"date":"2021-11-09","index":11917,"close":175.11,"high":177.12,"low":173.21,"open":176.95,"volume":7293300}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":11918,"close":174.45,"high":176.87,"low":173.87,"open":174.69,"volume":11045800},{"timestamp":1636641000,"date":"2021-11-11","index":11919,"close":162.11,"high":163.96,"low":158.33,"open":162.89,"volume":62366500},{"timestamp":1636727400,"date":"2021-11-12","index":11920,"close":159.63,"high":163.61,"low":158.93,"open":163.52,"volume":25638400},{"timestamp":1636986600,"date":"2021-11-15","index":11921,"close":158.43,"high":160.72,"low":157.66,"open":160.09,"volume":21285300},{"timestamp":1637073000,"date":"2021-11-16","index":11922,"close":158.83,"high":160.24,"low":158.55,"open":159.06,"volume":15516200},{"timestamp":1637159400,"date":"2021-11-17","index":11923,"close":157.33,"high":158.89,"low":156.75,"open":158.73,"volume":14695500},{"timestamp":1637245800,"date":"2021-11-18","index":11924,"close":155.58,"high":157.3,"low":153.71,"open":157.09,"volume":14487700},{"timestamp":1637332200,"date":"2021-11-19","index":11925,"close":154,"high":155.21,"low":152.77,"open":155.02,"volume":16776500},{"timestamp":1637591400,"date":"2021-11-22","index":11926,"close":154.16,"high":155.82,"low":152.57,"open":153.23,"volume":12790400},{"timestamp":1637677800,"date":"2021-11-23","index":11927,"close":151.03,"high":154.25,"low":150.19,"open":153.84,"volume":17382900},{"timestamp":1637764200,"date":"2021-11-24","index":11928,"close":151.34,"high":151.41,"low":148.8,"open":150.69,"volume":14123700}]},{"date":"2021-08-12","estimated":0.55,"reported":0.8,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":11844,"close":179.1,"high":180.35,"low":177.55,"open":179.69,"volume":5926900},{"timestamp":1627565400,"date":"2021-07-29","index":11845,"close":178.35,"high":181.42,"low":178.27,"open":179.81,"volume":6209100},{"timestamp":1627651800,"date":"2021-07-30","index":11846,"close":176.02,"high":179.2,"low":175.14,"open":177.53,"volume":6813400},{"timestamp":1627911000,"date":"2021-08-02","index":11847,"close":175.55,"high":178.82,"low":175.31,"open":177.22,"volume":5847200},{"timestamp":1627997400,"date":"2021-08-03","index":11848,"close":172.99,"high":176.13,"low":170.92,"open":176.02,"volume":9931300},{"timestamp":1628083800,"date":"2021-08-04","index":11849,"close":172.58,"high":173.25,"low":171.34,"open":172.5,"volume":5665800},{"timestamp":1628170200,"date":"2021-08-05","index":11850,"close":176.71,"high":177.12,"low":172.49,"open":172.49,"volume":8864200},{"timestamp":1628256600,"date":"2021-08-06","index":11851,"close":177.13,"high":178.81,"low":176.63,"open":177.43,"volume":5505200},{"timestamp":1628515800,"date":"2021-08-09","index":11852,"close":176.72,"high":177.31,"low":175.06,"open":177,"volume":5339000},{"timestamp":1628602200,"date":"2021-08-10","index":11853,"close":177.07,"high":177.4,"low":175.58,"open":176.25,"volume":5185000},{"timestamp":1628688600,"date":"2021-08-11","index":11854,"close":178.09,"high":178.49,"low":176.51,"open":177.36,"volume":5359900}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":11855,"close":179.29,"high":179.72,"low":176.45,"open":178.09,"volume":11081300},{"timestamp":1628861400,"date":"2021-08-13","index":11856,"close":181.08,"high":187.58,"low":180.88,"open":186.29,"volume":32504600},{"timestamp":1629120600,"date":"2021-08-16","index":11857,"close":179.09,"high":180.59,"low":176.51,"open":180.51,"volume":8746700},{"timestamp":1629207000,"date":"2021-08-17","index":11858,"close":175.83,"high":178.45,"low":174.92,"open":177.15,"volume":8534500},{"timestamp":1629293400,"date":"2021-08-18","index":11859,"close":174.74,"high":176.79,"low":174.5,"open":175.9,"volume":7063500},{"timestamp":1629379800,"date":"2021-08-19","index":11860,"close":173.25,"high":174.68,"low":172.56,"open":174,"volume":8478600},{"timestamp":1629466200,"date":"2021-08-20","index":11861,"close":175.12,"high":175.21,"low":172.65,"open":173,"volume":6239600},{"timestamp":1629725400,"date":"2021-08-23","index":11862,"close":177.66,"high":178.31,"low":175.91,"open":177.08,"volume":7395900},{"timestamp":1629811800,"date":"2021-08-24","index":11863,"close":178.47,"high":180.08,"low":177.76,"open":177.92,"volume":5886900},{"timestamp":1629898200,"date":"2021-08-25","index":11864,"close":178.31,"high":178.59,"low":176.88,"open":178.16,"volume":4842100},{"timestamp":1629984600,"date":"2021-08-26","index":11865,"close":176.56,"high":178.94,"low":176.34,"open":178.34,"volume":4563000}]},{"date":"2021-05-13","estimated":0.27,"reported":0.79,"pre":[{"timestamp":1619616600,"date":"2021-04-28","index":11781,"close":183.39,"high":184.79,"low":182.82,"open":184.79,"volume":5199300},{"timestamp":1619703000,"date":"2021-04-29","index":11782,"close":185.33,"high":185.55,"low":182.75,"open":184.8,"volume":5958300},{"timestamp":1619789400,"date":"2021-04-30","index":11783,"close":186.02,"high":186.32,"low":183.54,"open":184.29,"volume":7866300},{"timestamp":1620048600,"date":"2021-05-03","index":11784,"close":185.51,"high":189.22,"low":185.25,"open":187.69,"volume":7542800},{"timestamp":1620135000,"date":"2021-05-04","index":11785,"close":184.25,"high":185.63,"low":182.31,"open":184.87,"volume":7069300},{"timestamp":1620221400,"date":"2021-05-05","index":11786,"close":181.51,"high":185.01,"low":181.36,"open":185.01,"volume":5901700},{"timestamp":1620307800,"date":"2021-05-06","index":11787,"close":181.79,"high":182.99,"low":179.81,"open":182.78,"volume":6944900},{"timestamp":1620394200,"date":"2021-05-07","index":11788,"close":184.84,"high":185.12,"low":181.51,"open":182,"volume":6888400},{"timestamp":1620653400,"date":"2021-05-10","index":11789,"close":184.3,"high":186.97,"low":184.03,"open":185.7,"volume":8260300},{"timestamp":1620739800,"date":"2021-05-11","index":11790,"close":181.67,"high":182.25,"low":178.43,"open":181.8,"volume":10865600},{"timestamp":1620826200,"date":"2021-05-12","index":11791,"close":177.85,"high":182.46,"low":177.58,"open":180.7,"volume":8988100}],"post":[{"timestamp":1620912600,"date":"2021-05-13","index":11792,"close":178.34,"high":180.75,"low":175.8,"open":178.37,"volume":12332200},{"timestamp":1620999000,"date":"2021-05-14","index":11793,"close":173.7,"high":174.91,"low":168.78,"open":172.93,"volume":33149400},{"timestamp":1621258200,"date":"2021-05-17","index":11794,"close":170.08,"high":172.99,"low":168.57,"open":172.7,"volume":17771600},{"timestamp":1621344600,"date":"2021-05-18","index":11795,"close":169.68,"high":171.26,"low":169.45,"open":170.26,"volume":10401000},{"timestamp":1621431000,"date":"2021-05-19","index":11796,"close":169.27,"high":169.4,"low":167.1,"open":167.71,"volume":9251000},{"timestamp":1621517400,"date":"2021-05-20","index":11797,"close":171.36,"high":171.9,"low":168.98,"open":169.21,"volume":7400700},{"timestamp":1621603800,"date":"2021-05-21","index":11798,"close":172.4,"high":173.12,"low":171.52,"open":172.22,"volume":8105700},{"timestamp":1621863000,"date":"2021-05-24","index":11799,"close":174.31,"high":175.11,"low":171.75,"open":172.45,"volume":7346700},{"timestamp":1621949400,"date":"2021-05-25","index":11800,"close":176.17,"high":177.45,"low":175.4,"open":175.6,"volume":8089700},{"timestamp":1622035800,"date":"2021-05-26","index":11801,"close":176.47,"high":177.9,"low":176.2,"open":176.62,"volume":8086200},{"timestamp":1622122200,"date":"2021-05-27","index":11802,"close":179.04,"high":179.59,"low":176.79,"open":177.2,"volume":13567800}]},{"date":"2021-02-11","estimated":-0.41,"reported":0.32,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":11718,"close":163.03,"high":166.34,"low":160.52,"open":165.01,"volume":18239200},{"timestamp":1611844200,"date":"2021-01-28","index":11719,"close":171.88,"high":172.88,"low":165.95,"open":166.17,"volume":14449100},{"timestamp":1611930600,"date":"2021-01-29","index":11720,"close":168.17,"high":169.81,"low":165.79,"open":168.8,"volume":12848800},{"timestamp":1612189800,"date":"2021-02-01","index":11721,"close":170.97,"high":171.73,"low":168.03,"open":170.84,"volume":8140400},{"timestamp":1612276200,"date":"2021-02-02","index":11722,"close":176.96,"high":179.76,"low":172.8,"open":173.77,"volume":12215200},{"timestamp":1612362600,"date":"2021-02-03","index":11723,"close":176.43,"high":178.43,"low":175.76,"open":177,"volume":5508600},{"timestamp":1612449000,"date":"2021-02-04","index":11724,"close":180.23,"high":181.38,"low":176.49,"open":177.59,"volume":9035400},{"timestamp":1612535400,"date":"2021-02-05","index":11725,"close":181.16,"high":182.32,"low":179.33,"open":181.71,"volume":6640500},{"timestamp":1612794600,"date":"2021-02-08","index":11726,"close":190,"high":190.64,"low":183.3,"open":183.85,"volume":16085700},{"timestamp":1612881000,"date":"2021-02-09","index":11727,"close":188.21,"high":189.25,"low":186.04,"open":188.17,"volume":11270800},{"timestamp":1612967400,"date":"2021-02-10","index":11728,"close":189.63,"high":190.7,"low":185.81,"open":189.98,"volume":11464600}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":11729,"close":190.91,"high":191.25,"low":188.07,"open":189.18,"volume":17507900},{"timestamp":1613140200,"date":"2021-02-12","index":11730,"close":187.67,"high":193.85,"low":186.56,"open":193,"volume":27233800},{"timestamp":1613485800,"date":"2021-02-16","index":11731,"close":186.35,"high":188.44,"low":184.86,"open":187.3,"volume":11630700},{"timestamp":1613572200,"date":"2021-02-17","index":11732,"close":186.44,"high":187.63,"low":182.16,"open":185.36,"volume":11391800},{"timestamp":1613658600,"date":"2021-02-18","index":11733,"close":183,"high":186.4,"low":182.84,"open":184.79,"volume":12380900},{"timestamp":1613745000,"date":"2021-02-19","index":11734,"close":183.65,"high":184.78,"low":182.79,"open":184.27,"volume":8834500},{"timestamp":1614004200,"date":"2021-02-22","index":11735,"close":191.76,"high":194.02,"low":181.53,"open":181.74,"volume":18799600},{"timestamp":1614090600,"date":"2021-02-23","index":11736,"close":197.09,"high":198.94,"low":188.66,"open":193.59,"volume":23191400},{"timestamp":1614177000,"date":"2021-02-24","index":11737,"close":197.51,"high":200.6,"low":195.33,"open":197.58,"volume":16205900},{"timestamp":1614263400,"date":"2021-02-25","index":11738,"close":190.98,"high":197.96,"low":190.38,"open":197.73,"volume":12712000},{"timestamp":1614349800,"date":"2021-02-26","index":11739,"close":189.04,"high":191.61,"low":185.45,"open":190.07,"volume":15844000}]},{"date":"2020-11-12","estimated":-0.7,"reported":-0.2,"pre":[{"timestamp":1603891800,"date":"2020-10-28","index":11657,"close":118.47,"high":121.53,"low":118.32,"open":121.01,"volume":11654700},{"timestamp":1603978200,"date":"2020-10-29","index":11658,"close":121.54,"high":122.63,"low":117.23,"open":118.16,"volume":9583700},{"timestamp":1604064600,"date":"2020-10-30","index":11659,"close":121.25,"high":121.75,"low":119.09,"open":120.64,"volume":8090200},{"timestamp":1604327400,"date":"2020-11-02","index":11660,"close":120.13,"high":122.93,"low":119.81,"open":122.24,"volume":9186000},{"timestamp":1604413800,"date":"2020-11-03","index":11661,"close":124.02,"high":125.07,"low":121.37,"open":121.61,"volume":8144900},{"timestamp":1604500200,"date":"2020-11-04","index":11662,"close":125.07,"high":126.86,"low":123.41,"open":123.58,"volume":7483000},{"timestamp":1604586600,"date":"2020-11-05","index":11663,"close":126.96,"high":128.62,"low":125.8,"open":126.78,"volume":7654800},{"timestamp":1604673000,"date":"2020-11-06","index":11664,"close":127.46,"high":128.04,"low":124.61,"open":126.26,"volume":6259700},{"timestamp":1604932200,"date":"2020-11-09","index":11665,"close":142.59,"high":147.68,"low":138.07,"open":140.26,"volume":35634700},{"timestamp":1605018600,"date":"2020-11-10","index":11666,"close":142.11,"high":142.37,"low":137.67,"open":139.97,"volume":18115400},{"timestamp":1605105000,"date":"2020-11-11","index":11667,"close":137.82,"high":142,"low":136.62,"open":141.47,"volume":9600900}],"post":[{"timestamp":1605191400,"date":"2020-11-12","index":11668,"close":135.52,"high":138.49,"low":134.1,"open":136.34,"volume":13768200},{"timestamp":1605277800,"date":"2020-11-13","index":11669,"close":138.36,"high":141.19,"low":136.52,"open":140.9,"volume":21062300},{"timestamp":1605537000,"date":"2020-11-16","index":11670,"close":144.67,"high":144.74,"low":141.57,"open":141.57,"volume":16382500},{"timestamp":1605623400,"date":"2020-11-17","index":11671,"close":144.5,"high":144.83,"low":142.56,"open":144.4,"volume":9354900},{"timestamp":1605709800,"date":"2020-11-18","index":11672,"close":143.9,"high":145.48,"low":143.35,"open":144.5,"volume":9456200},{"timestamp":1605796200,"date":"2020-11-19","index":11673,"close":141.72,"high":143.3,"low":141.7,"open":142.57,"volume":8892500},{"timestamp":1605882600,"date":"2020-11-20","index":11674,"close":141.07,"high":142.61,"low":140.86,"open":141.71,"volume":8481600},{"timestamp":1606141800,"date":"2020-11-23","index":11675,"close":145.98,"high":147.75,"low":141.7,"open":142.45,"volume":12887000},{"timestamp":1606228200,"date":"2020-11-24","index":11676,"close":151.49,"high":151.86,"low":147.85,"open":148.16,"volume":16711700},{"timestamp":1606314600,"date":"2020-11-25","index":11677,"close":149.09,"high":150.27,"low":147.24,"open":150.27,"volume":9552000},{"timestamp":1606487400,"date":"2020-11-27","index":11678,"close":147.13,"high":150.35,"low":146.53,"open":149,"volume":5306400}]},{"date":"2020-08-04","estimated":-0.64,"reported":0.08,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":11586,"close":117.79,"high":118.49,"low":116.82,"open":118.05,"volume":8947900},{"timestamp":1595338200,"date":"2020-07-21","index":11587,"close":118.62,"high":120.39,"low":117.66,"open":118.05,"volume":8946300},{"timestamp":1595424600,"date":"2020-07-22","index":11588,"close":119.03,"high":119.3,"low":117.93,"open":118.19,"volume":7063300},{"timestamp":1595511000,"date":"2020-07-23","index":11589,"close":118.12,"high":119.35,"low":117.01,"open":118.86,"volume":7255800},{"timestamp":1595597400,"date":"2020-07-24","index":11590,"close":117.61,"high":118.21,"low":115.53,"open":115.7,"volume":8233300},{"timestamp":1595856600,"date":"2020-07-27","index":11591,"close":116.31,"high":117.42,"low":115.68,"open":117.2,"volume":9413000},{"timestamp":1595943000,"date":"2020-07-28","index":11592,"close":116.18,"high":116.84,"low":114.68,"open":115.46,"volume":6821100},{"timestamp":1596029400,"date":"2020-07-29","index":11593,"close":115.61,"high":116.71,"low":115.11,"open":116.22,"volume":9496500},{"timestamp":1596115800,"date":"2020-07-30","index":11594,"close":115.66,"high":116.29,"low":113.37,"open":114.91,"volume":9713500},{"timestamp":1596202200,"date":"2020-07-31","index":11595,"close":116.94,"high":117.05,"low":114.12,"open":115.22,"volume":9601000},{"timestamp":1596461400,"date":"2020-08-03","index":11596,"close":116.35,"high":117.12,"low":115.35,"open":116.17,"volume":10229200}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11597,"close":117.29,"high":118.35,"low":115.76,"open":115.96,"volume":17293900},{"timestamp":1596634200,"date":"2020-08-05","index":11598,"close":127.61,"high":130.31,"low":123.28,"open":123.37,"volume":53000200},{"timestamp":1596720600,"date":"2020-08-06","index":11599,"close":130.82,"high":131.63,"low":125.61,"open":126.96,"volume":27238000},{"timestamp":1596807000,"date":"2020-08-07","index":11600,"close":129.93,"high":131.94,"low":128.66,"open":130.22,"volume":16088600},{"timestamp":1597066200,"date":"2020-08-10","index":11601,"close":128.79,"high":131.32,"low":128.49,"open":129.75,"volume":8529200},{"timestamp":1597152600,"date":"2020-08-11","index":11602,"close":130.49,"high":132.76,"low":130,"open":130.53,"volume":13885700},{"timestamp":1597239000,"date":"2020-08-12","index":11603,"close":131.79,"high":133,"low":130.49,"open":130.67,"volume":12204200},{"timestamp":1597325400,"date":"2020-08-13","index":11604,"close":130.96,"high":132.35,"low":130.45,"open":130.64,"volume":6468600},{"timestamp":1597411800,"date":"2020-08-14","index":11605,"close":130.53,"high":131.08,"low":129.74,"open":130.01,"volume":6507600},{"timestamp":1597671000,"date":"2020-08-17","index":11606,"close":129.37,"high":130.14,"low":128.54,"open":130.1,"volume":7492200},{"timestamp":1597757400,"date":"2020-08-18","index":11607,"close":128.92,"high":129.59,"low":128.36,"open":129.44,"volume":6714600}]},{"date":"2020-05-05","estimated":0.89,"reported":0.6,"pre":[{"timestamp":1587389400,"date":"2020-04-20","index":11523,"close":102.26,"high":104.86,"low":102,"open":103.58,"volume":17021000},{"timestamp":1587475800,"date":"2020-04-21","index":11524,"close":100.54,"high":101.51,"low":99.13,"open":100.01,"volume":16101400},{"timestamp":1587562200,"date":"2020-04-22","index":11525,"close":100.99,"high":102.63,"low":100.89,"open":101.8,"volume":11463800},{"timestamp":1587648600,"date":"2020-04-23","index":11526,"close":101,"high":102.53,"low":99.46,"open":100.65,"volume":17132200},{"timestamp":1587735000,"date":"2020-04-24","index":11527,"close":101.19,"high":101.92,"low":99.52,"open":101.78,"volume":13614100},{"timestamp":1587994200,"date":"2020-04-27","index":11528,"close":106.06,"high":106.52,"low":101.61,"open":102,"volume":15518300},{"timestamp":1588080600,"date":"2020-04-28","index":11529,"close":106.21,"high":110.06,"low":105.98,"open":108.79,"volume":16503700},{"timestamp":1588167000,"date":"2020-04-29","index":11530,"close":112.25,"high":112.7,"low":108.56,"open":109.94,"volume":20139800},{"timestamp":1588253400,"date":"2020-04-30","index":11531,"close":108.15,"high":110.31,"low":106.86,"open":109.44,"volume":18638700},{"timestamp":1588339800,"date":"2020-05-01","index":11532,"close":105.5,"high":106.91,"low":104.47,"open":106.36,"volume":13209100},{"timestamp":1588599000,"date":"2020-05-04","index":11533,"close":103.18,"high":103.83,"low":100.55,"open":102.01,"volume":19514800}],"post":[{"timestamp":1588685400,"date":"2020-05-05","index":11534,"close":101.06,"high":105.18,"low":100.9,"open":101.51,"volume":30169800},{"timestamp":1588771800,"date":"2020-05-06","index":11535,"close":100.88,"high":105.27,"low":98.86,"open":101.48,"volume":51992400},{"timestamp":1588858200,"date":"2020-05-07","index":11536,"close":105.57,"high":105.61,"low":101.83,"open":101.85,"volume":20868800},{"timestamp":1588944600,"date":"2020-05-08","index":11537,"close":109.16,"high":109.18,"low":106.63,"open":109.05,"volume":24079700},{"timestamp":1589203800,"date":"2020-05-11","index":11538,"close":107.77,"high":108.81,"low":106.41,"open":108.4,"volume":20555900},{"timestamp":1589290200,"date":"2020-05-12","index":11539,"close":104.56,"high":109.44,"low":104.49,"open":109.06,"volume":17049700},{"timestamp":1589376600,"date":"2020-05-13","index":11540,"close":102.92,"high":104.54,"low":101.6,"open":104.5,"volume":21085800},{"timestamp":1589463000,"date":"2020-05-14","index":11541,"close":105.91,"high":105.92,"low":99.66,"open":101.98,"volume":22002200},{"timestamp":1589549400,"date":"2020-05-15","index":11542,"close":109.05,"high":109.38,"low":104.27,"open":104.98,"volume":29766000},{"timestamp":1589808600,"date":"2020-05-18","index":11543,"close":116.85,"high":119.78,"low":114.47,"open":114.47,"volume":40044600},{"timestamp":1589895000,"date":"2020-05-19","index":11544,"close":114.37,"high":116.47,"low":113.42,"open":115.1,"volume":20332600}]},{"date":"2020-02-04","estimated":1.44,"reported":1.53,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":11460,"close":144.33,"high":145.64,"low":144.01,"open":145.54,"volume":10355300},{"timestamp":1579617000,"date":"2020-01-21","index":11461,"close":143.56,"high":144.59,"low":143.01,"open":144.24,"volume":9250200},{"timestamp":1579703400,"date":"2020-01-22","index":11462,"close":144.01,"high":144.79,"low":143.54,"open":144.45,"volume":7550000},{"timestamp":1579789800,"date":"2020-01-23","index":11463,"close":142.2,"high":143.61,"low":140.65,"open":143.6,"volume":11082000},{"timestamp":1579876200,"date":"2020-01-24","index":11464,"close":140.08,"high":142.25,"low":139.2,"open":141.4,"volume":13076300},{"timestamp":1580135400,"date":"2020-01-27","index":11465,"close":135.9,"high":137.73,"low":135,"open":135.86,"volume":12831800},{"timestamp":1580221800,"date":"2020-01-28","index":11466,"close":138.37,"high":138.93,"low":135.86,"open":136.5,"volume":10390000},{"timestamp":1580308200,"date":"2020-01-29","index":11467,"close":136.06,"high":138.68,"low":135.79,"open":138.6,"volume":9382700},{"timestamp":1580394600,"date":"2020-01-30","index":11468,"close":137.81,"high":137.85,"low":134.83,"open":135.09,"volume":11847300},{"timestamp":1580481000,"date":"2020-01-31","index":11469,"close":138.31,"high":138.67,"low":137.06,"open":138.4,"volume":12379100},{"timestamp":1580740200,"date":"2020-02-03","index":11470,"close":141.32,"high":141.82,"low":139.75,"open":139.79,"volume":12639900}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11471,"close":144.73,"high":145.59,"low":143.25,"open":145.49,"volume":23519700},{"timestamp":1580913000,"date":"2020-02-05","index":11472,"close":141.37,"high":147.3,"low":138.57,"open":146.6,"volume":27824100},{"timestamp":1580999400,"date":"2020-02-06","index":11473,"close":142.7,"high":143.95,"low":141.22,"open":141.92,"volume":9504600},{"timestamp":1581085800,"date":"2020-02-07","index":11474,"close":141.02,"high":141.99,"low":140.12,"open":141.89,"volume":10948900},{"timestamp":1581345000,"date":"2020-02-10","index":11475,"close":142.59,"high":142.59,"low":140.46,"open":141.03,"volume":8162100},{"timestamp":1581431400,"date":"2020-02-11","index":11476,"close":141.01,"high":142.99,"low":140.46,"open":142.85,"volume":10790100},{"timestamp":1581517800,"date":"2020-02-12","index":11477,"close":141.85,"high":142.22,"low":140.87,"open":141.34,"volume":8168200},{"timestamp":1581604200,"date":"2020-02-13","index":11478,"close":140.9,"high":141.9,"low":140.82,"open":141.17,"volume":7543100},{"timestamp":1581690600,"date":"2020-02-14","index":11479,"close":139.54,"high":141.28,"low":139.13,"open":141.1,"volume":9110500},{"timestamp":1582036200,"date":"2020-02-18","index":11480,"close":139.14,"high":139.66,"low":138.1,"open":139.02,"volume":8214900},{"timestamp":1582122600,"date":"2020-02-19","index":11481,"close":141.3,"high":141.87,"low":139.23,"open":139.63,"volume":7080900}]},{"date":"2019-11-07","estimated":0.95,"reported":1.07,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":11401,"close":131.13,"high":132.68,"low":130.76,"open":132.45,"volume":5970800},{"timestamp":1571923800,"date":"2019-10-24","index":11402,"close":130.26,"high":131.7,"low":129.63,"open":131.52,"volume":5746300},{"timestamp":1572010200,"date":"2019-10-25","index":11403,"close":130.9,"high":131.76,"low":130.03,"open":130.5,"volume":6696000},{"timestamp":1572269400,"date":"2019-10-28","index":11404,"close":130.53,"high":132.08,"low":130.14,"open":131.45,"volume":8940300},{"timestamp":1572355800,"date":"2019-10-29","index":11405,"close":129.48,"high":130.77,"low":129.44,"open":130.5,"volume":9305100},{"timestamp":1572442200,"date":"2019-10-30","index":11406,"close":129.6,"high":130.31,"low":129.15,"open":129.69,"volume":10880000},{"timestamp":1572528600,"date":"2019-10-31","index":11407,"close":129.92,"high":130.15,"low":128.75,"open":129.53,"volume":9628300},{"timestamp":1572615000,"date":"2019-11-01","index":11408,"close":132.75,"high":132.8,"low":130.51,"open":130.99,"volume":8507600},{"timestamp":1572877800,"date":"2019-11-04","index":11409,"close":132.92,"high":134.14,"low":132.47,"open":134.12,"volume":7631800},{"timestamp":1572964200,"date":"2019-11-05","index":11410,"close":131.45,"high":132.77,"low":130.89,"open":132.77,"volume":7404500},{"timestamp":1573050600,"date":"2019-11-06","index":11411,"close":131.27,"high":131.66,"low":130.66,"open":131.6,"volume":9132500}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":11412,"close":132.96,"high":133.7,"low":131.75,"open":132.35,"volume":18047600},{"timestamp":1573223400,"date":"2019-11-08","index":11413,"close":137.96,"high":140.25,"low":136.74,"open":140.22,"volume":24175900},{"timestamp":1573482600,"date":"2019-11-11","index":11414,"close":136.74,"high":138.56,"low":136.21,"open":137.5,"volume":10138400},{"timestamp":1573569000,"date":"2019-11-12","index":11415,"close":138.58,"high":139.34,"low":136.74,"open":138.03,"volume":17284000},{"timestamp":1573655400,"date":"2019-11-13","index":11416,"close":148.72,"high":149.92,"low":136.84,"open":138.58,"volume":45725400},{"timestamp":1573741800,"date":"2019-11-14","index":11417,"close":147.15,"high":150.63,"low":146.28,"open":148,"volume":28393600},{"timestamp":1573828200,"date":"2019-11-15","index":11418,"close":144.67,"high":147.2,"low":144.21,"open":147.14,"volume":13733400},{"timestamp":1574087400,"date":"2019-11-18","index":11419,"close":147.65,"high":149.04,"low":143.69,"open":144.75,"volume":15353100},{"timestamp":1574173800,"date":"2019-11-19","index":11420,"close":148.38,"high":149.48,"low":146.8,"open":148.18,"volume":11504300},{"timestamp":1574260200,"date":"2019-11-20","index":11421,"close":146.93,"high":148.99,"low":146.03,"open":148.09,"volume":9448400},{"timestamp":1574346600,"date":"2019-11-21","index":11422,"close":146.9,"high":147.47,"low":146.26,"open":147.16,"volume":6241400}]}]
+[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":1.03,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":1.19,"reported":1.39,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":12594,"close":90.94,"high":91.69,"low":89.83,"open":90.7,"volume":22534700},{"timestamp":1721827800,"date":"2024-07-24","index":12595,"close":89.8,"high":90.75,"low":89.58,"open":90.22,"volume":11768500},{"timestamp":1721914200,"date":"2024-07-25","index":12596,"close":89.21,"high":90.5,"low":89.21,"open":90.08,"volume":10765300},{"timestamp":1722000600,"date":"2024-07-26","index":12597,"close":89.93,"high":90.55,"low":89.34,"open":90,"volume":11301900},{"timestamp":1722259800,"date":"2024-07-29","index":12598,"close":92.14,"high":92.55,"low":90.19,"open":90.39,"volume":13024800},{"timestamp":1722346200,"date":"2024-07-30","index":12599,"close":93.79,"high":94.04,"low":91.67,"open":91.67,"volume":9896100},{"timestamp":1722432600,"date":"2024-07-31","index":12600,"close":93.69,"high":94.84,"low":93.64,"open":93.79,"volume":10241800},{"timestamp":1722519000,"date":"2024-08-01","index":12601,"close":93.05,"high":93.95,"low":92.6,"open":93.86,"volume":9263600},{"timestamp":1722605400,"date":"2024-08-02","index":12602,"close":89.57,"high":92.2,"low":89,"open":92.16,"volume":15433600},{"timestamp":1722864600,"date":"2024-08-05","index":12603,"close":87.78,"high":89.56,"low":86.42,"open":86.89,"volume":19103200},{"timestamp":1722951000,"date":"2024-08-06","index":12604,"close":89.97,"high":91.91,"low":87.96,"open":88.23,"volume":21717500}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":12605,"close":85.96,"high":89.24,"low":85.75,"open":88,"volume":30581900},{"timestamp":1723123800,"date":"2024-08-08","index":12606,"close":85.96,"high":86.33,"low":83.91,"open":85.15,"volume":21890500},{"timestamp":1723210200,"date":"2024-08-09","index":12607,"close":86.21,"high":86.25,"low":84.71,"open":86.13,"volume":15990500},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-07","estimated":1.1,"reported":1.21,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12531,"close":111.99,"high":113.64,"low":111.75,"open":113.1,"volume":6901700},{"timestamp":1713879000,"date":"2024-04-23","index":12532,"close":113.71,"high":114.24,"low":112.8,"open":112.83,"volume":6839300},{"timestamp":1713965400,"date":"2024-04-24","index":12533,"close":113.92,"high":114.18,"low":113.14,"open":113.14,"volume":6157200},{"timestamp":1714051800,"date":"2024-04-25","index":12534,"close":112.77,"high":112.89,"low":110.39,"open":111.22,"volume":8045900},{"timestamp":1714138200,"date":"2024-04-26","index":12535,"close":112.73,"high":113.02,"low":111.32,"open":111.85,"volume":6304800},{"timestamp":1714397400,"date":"2024-04-29","index":12536,"close":112.08,"high":113.88,"low":110.34,"open":113.04,"volume":7151200},{"timestamp":1714483800,"date":"2024-04-30","index":12537,"close":111.1,"high":112.04,"low":110.8,"open":112,"volume":8156600},{"timestamp":1714570200,"date":"2024-05-01","index":12538,"close":110.48,"high":111.99,"low":110.21,"open":111.29,"volume":6338400},{"timestamp":1714656600,"date":"2024-05-02","index":12539,"close":112.62,"high":112.87,"low":110.56,"open":111.43,"volume":6799800},{"timestamp":1714743000,"date":"2024-05-03","index":12540,"close":113.66,"high":114.11,"low":112.8,"open":113.54,"volume":7411100},{"timestamp":1715002200,"date":"2024-05-06","index":12541,"close":116.47,"high":116.94,"low":114.15,"open":114.8,"volume":16303200}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12542,"close":105.39,"high":107.88,"low":104.21,"open":107.25,"volume":55084600},{"timestamp":1715175000,"date":"2024-05-08","index":12543,"close":105.44,"high":106.48,"low":104.44,"open":104.9,"volume":15238100},{"timestamp":1715261400,"date":"2024-05-09","index":12544,"close":105.8,"high":106.13,"low":104.39,"open":104.62,"volume":15096000},{"timestamp":1715347800,"date":"2024-05-10","index":12545,"close":105.79,"high":107.02,"low":105.42,"open":106.92,"volume":15884600},{"timestamp":1715607000,"date":"2024-05-13","index":12546,"close":105.83,"high":106.64,"low":105.59,"open":105.59,"volume":9666400},{"timestamp":1715693400,"date":"2024-05-14","index":12547,"close":105.35,"high":105.99,"low":104.95,"open":105.3,"volume":11278400},{"timestamp":1715779800,"date":"2024-05-15","index":12548,"close":102.77,"high":105.88,"low":101.39,"open":105.62,"volume":20745600},{"timestamp":1715866200,"date":"2024-05-16","index":12549,"close":103.37,"high":104.03,"low":102.84,"open":103.04,"volume":9476700},{"timestamp":1715952600,"date":"2024-05-17","index":12550,"close":103.25,"high":103.82,"low":103.04,"open":103.63,"volume":7356000},{"timestamp":1716211800,"date":"2024-05-20","index":12551,"close":102.9,"high":103.67,"low":102.52,"open":103.33,"volume":7667400},{"timestamp":1716298200,"date":"2024-05-21","index":12552,"close":103.01,"high":103.7,"low":102.72,"open":102.99,"volume":7333300}]},{"date":"2024-02-07","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1706020200,"date":"2024-01-23","index":12469,"close":93.77,"high":95.89,"low":93.18,"open":95.43,"volume":11559400},{"timestamp":1706106600,"date":"2024-01-24","index":12470,"close":93.5,"high":95.25,"low":93.26,"open":94.42,"volume":10454900},{"timestamp":1706193000,"date":"2024-01-25","index":12471,"close":94.86,"high":94.94,"low":93.75,"open":93.92,"volume":8661600},{"timestamp":1706279400,"date":"2024-01-26","index":12472,"close":95.36,"high":95.53,"low":94.7,"open":95,"volume":7812800},{"timestamp":1706538600,"date":"2024-01-29","index":12473,"close":97.49,"high":97.5,"low":95,"open":95.42,"volume":13422200},{"timestamp":1706625000,"date":"2024-01-30","index":12474,"close":96.94,"high":97.54,"low":96.01,"open":96.52,"volume":9139600},{"timestamp":1706711400,"date":"2024-01-31","index":12475,"close":96.05,"high":97.57,"low":95.81,"open":96.42,"volume":9592300},{"timestamp":1706797800,"date":"2024-02-01","index":12476,"close":97.06,"high":97.93,"low":95.9,"open":96.37,"volume":8484800},{"timestamp":1706884200,"date":"2024-02-02","index":12477,"close":97.13,"high":97.41,"low":95.82,"open":96.28,"volume":9319100},{"timestamp":1707143400,"date":"2024-02-05","index":12478,"close":96.65,"high":97.37,"low":96.49,"open":96.7,"volume":11679300},{"timestamp":1707229800,"date":"2024-02-06","index":12479,"close":99.29,"high":99.32,"low":96.79,"open":96.92,"volume":16455500}],"post":[{"timestamp":1707316200,"date":"2024-02-07","index":12480,"close":99.14,"high":99.28,"low":96.64,"open":97.39,"volume":28886300},{"timestamp":1707402600,"date":"2024-02-08","index":12481,"close":110.54,"high":112.77,"low":106.8,"open":107.08,"volume":60558400},{"timestamp":1707489000,"date":"2024-02-09","index":12482,"close":108.39,"high":110.15,"low":107.69,"open":109.6,"volume":21509100},{"timestamp":1707748200,"date":"2024-02-12","index":12483,"close":109.29,"high":111.06,"low":107.83,"open":107.88,"volume":13424000},{"timestamp":1707834600,"date":"2024-02-13","index":12484,"close":110.46,"high":110.65,"low":108.21,"open":108.28,"volume":14594500},{"timestamp":1707921000,"date":"2024-02-14","index":12485,"close":111.56,"high":111.68,"low":109.67,"open":110.58,"volume":11405500},{"timestamp":1708007400,"date":"2024-02-15","index":12486,"close":112.45,"high":112.92,"low":111.08,"open":111.08,"volume":9961900},{"timestamp":1708093800,"date":"2024-02-16","index":12487,"close":111.6,"high":112.56,"low":111.16,"open":112.02,"volume":8779400},{"timestamp":1708439400,"date":"2024-02-20","index":12488,"close":109.44,"high":111.13,"low":109.35,"open":110.85,"volume":9770900},{"timestamp":1708525800,"date":"2024-02-21","index":12489,"close":107.67,"high":109.22,"low":107.24,"open":108.48,"volume":10454400},{"timestamp":1708612200,"date":"2024-02-22","index":12490,"close":107.64,"high":108.49,"low":107.41,"open":107.99,"volume":9266200}]},{"date":"2023-11-08","estimated":0.7,"reported":0.82,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":12408,"close":82.56,"high":84.2,"low":81.74,"open":83.41,"volume":11499500},{"timestamp":1698240600,"date":"2023-10-25","index":12409,"close":80.59,"high":82.55,"low":80.52,"open":82.13,"volume":9372500},{"timestamp":1698327000,"date":"2023-10-26","index":12410,"close":79.78,"high":80.61,"low":79.42,"open":80.08,"volume":11651000},{"timestamp":1698413400,"date":"2023-10-27","index":12411,"close":79.33,"high":81.03,"low":79.23,"open":79.75,"volume":10300600},{"timestamp":1698672600,"date":"2023-10-30","index":12412,"close":80.68,"high":80.93,"low":79.53,"open":79.72,"volume":10291200},{"timestamp":1698759000,"date":"2023-10-31","index":12413,"close":81.59,"high":81.67,"low":80.33,"open":80.69,"volume":8672200},{"timestamp":1698845400,"date":"2023-11-01","index":12414,"close":81.07,"high":81.58,"low":80.18,"open":81.53,"volume":9093000},{"timestamp":1698931800,"date":"2023-11-02","index":12415,"close":83.29,"high":83.3,"low":81.82,"open":81.85,"volume":11518500},{"timestamp":1699018200,"date":"2023-11-03","index":12416,"close":85.07,"high":85.93,"low":84.16,"open":84.17,"volume":11322700},{"timestamp":1699281000,"date":"2023-11-06","index":12417,"close":84.02,"high":85.8,"low":83.59,"open":85.08,"volume":14160900},{"timestamp":1699367400,"date":"2023-11-07","index":12418,"close":84.59,"high":84.68,"low":83.95,"open":84.16,"volume":10540200}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":12419,"close":84.5,"high":84.92,"low":83.95,"open":84.14,"volume":26942600},{"timestamp":1699540200,"date":"2023-11-09","index":12420,"close":90.34,"high":91.21,"low":87.6,"open":87.84,"volume":51062700},{"timestamp":1699626600,"date":"2023-11-10","index":12421,"close":88.27,"high":90.16,"low":86.94,"open":90.13,"volume":25175700},{"timestamp":1699885800,"date":"2023-11-13","index":12422,"close":89.44,"high":89.9,"low":87.41,"open":88.42,"volume":12834400},{"timestamp":1699972200,"date":"2023-11-14","index":12423,"close":91.07,"high":91.54,"low":89.99,"open":90.03,"volume":13152000},{"timestamp":1700058600,"date":"2023-11-15","index":12424,"close":93.93,"high":94.57,"low":92.74,"open":92.99,"volume":20593100},{"timestamp":1700145000,"date":"2023-11-16","index":12425,"close":94.51,"high":94.61,"low":93.63,"open":93.89,"volume":12923900},{"timestamp":1700231400,"date":"2023-11-17","index":12426,"close":94.15,"high":95.38,"low":93.92,"open":94.75,"volume":12189300},{"timestamp":1700490600,"date":"2023-11-20","index":12427,"close":95.03,"high":95.59,"low":93.87,"open":93.98,"volume":14105300},{"timestamp":1700577000,"date":"2023-11-21","index":12428,"close":94.45,"high":94.96,"low":93.96,"open":94.73,"volume":7654800},{"timestamp":1700663400,"date":"2023-11-22","index":12429,"close":95.07,"high":95.71,"low":94.76,"open":94.91,"volume":7328200}]},{"date":"2023-08-09","estimated":0.95,"reported":1.03,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":12344,"close":85.63,"high":86.31,"low":85.16,"open":85.73,"volume":15335400},{"timestamp":1690378200,"date":"2023-07-26","index":12345,"close":85.86,"high":86.27,"low":85.45,"open":85.67,"volume":14983700},{"timestamp":1690464600,"date":"2023-07-27","index":12346,"close":85.36,"high":86.88,"low":85.19,"open":86.6,"volume":16691400},{"timestamp":1690551000,"date":"2023-07-28","index":12347,"close":86.13,"high":86.58,"low":85.45,"open":85.86,"volume":13638300},{"timestamp":1690810200,"date":"2023-07-31","index":12348,"close":88.89,"high":89.36,"low":86.88,"open":87,"volume":20837800},{"timestamp":1690896600,"date":"2023-08-01","index":12349,"close":89.03,"high":89.73,"low":88.46,"open":89.12,"volume":13717500},{"timestamp":1690983000,"date":"2023-08-02","index":12350,"close":86.3,"high":88.33,"low":86.26,"open":88.26,"volume":15162700},{"timestamp":1691069400,"date":"2023-08-03","index":12351,"close":85.49,"high":86.46,"low":85.45,"open":85.82,"volume":14145400},{"timestamp":1691155800,"date":"2023-08-04","index":12352,"close":86.3,"high":87.11,"low":85.45,"open":85.94,"volume":11516900},{"timestamp":1691415000,"date":"2023-08-07","index":12353,"close":86.83,"high":87.23,"low":85.99,"open":86.66,"volume":10818400},{"timestamp":1691501400,"date":"2023-08-08","index":12354,"close":88.13,"high":88.33,"low":86.1,"open":86.5,"volume":16767900}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":12355,"close":87.49,"high":89.56,"low":87.04,"open":89.2,"volume":32517900},{"timestamp":1691674200,"date":"2023-08-10","index":12356,"close":91.76,"high":92.53,"low":87.75,"open":89.97,"volume":56716800},{"timestamp":1691760600,"date":"2023-08-11","index":12357,"close":89.02,"high":91.35,"low":88.86,"open":91.32,"volume":21925700},{"timestamp":1692019800,"date":"2023-08-14","index":12358,"close":88.81,"high":89.3,"low":87.99,"open":88.99,"volume":13676400},{"timestamp":1692106200,"date":"2023-08-15","index":12359,"close":87.06,"high":88.23,"low":86.89,"open":87.99,"volume":13677900},{"timestamp":1692192600,"date":"2023-08-16","index":12360,"close":86.35,"high":87.06,"low":86.08,"open":86.54,"volume":12182700},{"timestamp":1692279000,"date":"2023-08-17","index":12361,"close":85.92,"high":86.96,"low":85.8,"open":86.92,"volume":14206000},{"timestamp":1692365400,"date":"2023-08-18","index":12362,"close":85.96,"high":86.72,"low":85.37,"open":85.37,"volume":12353900},{"timestamp":1692624600,"date":"2023-08-21","index":12363,"close":85.88,"high":86.25,"low":85.41,"open":85.81,"volume":11215000},{"timestamp":1692711000,"date":"2023-08-22","index":12364,"close":85.79,"high":86.09,"low":85.37,"open":85.71,"volume":9845900},{"timestamp":1692797400,"date":"2023-08-23","index":12365,"close":85.83,"high":86.33,"low":85.64,"open":85.81,"volume":7576000}]},{"date":"2023-05-10","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":12282,"close":98.01,"high":99.71,"low":98.01,"open":99.38,"volume":6511400},{"timestamp":1682515800,"date":"2023-04-26","index":12283,"close":96.61,"high":98.48,"low":96.46,"open":97.84,"volume":8634500},{"timestamp":1682602200,"date":"2023-04-27","index":12284,"close":99.93,"high":100.07,"low":96.71,"open":97.13,"volume":8166500},{"timestamp":1682688600,"date":"2023-04-28","index":12285,"close":102.5,"high":102.56,"low":99.08,"open":99.37,"volume":11319700},{"timestamp":1682947800,"date":"2023-05-01","index":12286,"close":102.21,"high":102.61,"low":101.61,"open":102.41,"volume":6909500},{"timestamp":1683034200,"date":"2023-05-02","index":12287,"close":100.6,"high":101.7,"low":99.62,"open":101.33,"volume":6955900},{"timestamp":1683120600,"date":"2023-05-03","index":12288,"close":100.86,"high":102.58,"low":100.64,"open":101.06,"volume":7772100},{"timestamp":1683207000,"date":"2023-05-04","index":12289,"close":97.45,"high":99.54,"low":96.61,"open":99.54,"volume":13260700},{"timestamp":1683293400,"date":"2023-05-05","index":12290,"close":100.52,"high":100.85,"low":98.11,"open":98.59,"volume":9289100},{"timestamp":1683552600,"date":"2023-05-08","index":12291,"close":102.97,"high":103.91,"low":101.69,"open":101.7,"volume":10810100},{"timestamp":1683639000,"date":"2023-05-09","index":12292,"close":102.18,"high":102.98,"low":102.09,"open":102.91,"volume":6829900}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":12293,"close":101.14,"high":103.25,"low":100.04,"open":103,"volume":19525200},{"timestamp":1683811800,"date":"2023-05-11","index":12294,"close":92.31,"high":95.11,"low":91.88,"open":94.8,"volume":57127200},{"timestamp":1683898200,"date":"2023-05-12","index":12295,"close":91.99,"high":92.88,"low":91.24,"open":92.34,"volume":21817200},{"timestamp":1684157400,"date":"2023-05-15","index":12296,"close":92.86,"high":92.87,"low":90.7,"open":91.54,"volume":16792000},{"timestamp":1684243800,"date":"2023-05-16","index":12297,"close":90.98,"high":92.42,"low":90.78,"open":92.04,"volume":17013300},{"timestamp":1684330200,"date":"2023-05-17","index":12298,"close":92.77,"high":93.05,"low":90.85,"open":91.02,"volume":12461600},{"timestamp":1684416600,"date":"2023-05-18","index":12299,"close":93.76,"high":94.24,"low":92.46,"open":92.85,"volume":15014800},{"timestamp":1684503000,"date":"2023-05-19","index":12300,"close":91.35,"high":93,"low":91.32,"open":93,"volume":16411500},{"timestamp":1684762200,"date":"2023-05-22","index":12301,"close":91.82,"high":91.94,"low":89.89,"open":91.33,"volume":14150600},{"timestamp":1684848600,"date":"2023-05-23","index":12302,"close":89.82,"high":92.03,"low":89.81,"open":91.1,"volume":14778700},{"timestamp":1684935000,"date":"2023-05-24","index":12303,"close":89.07,"high":89.49,"low":88.41,"open":89.44,"volume":15350800}]},{"date":"2023-02-08","estimated":0.78,"reported":0.99,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":12219,"close":106,"high":108.44,"low":102,"open":104.7,"volume":8606700},{"timestamp":1674657000,"date":"2023-01-25","index":12220,"close":108.12,"high":108.16,"low":104.18,"open":104.96,"volume":10008000},{"timestamp":1674743400,"date":"2023-01-26","index":12221,"close":109.7,"high":109.76,"low":107.57,"open":108.17,"volume":9204400},{"timestamp":1674829800,"date":"2023-01-27","index":12222,"close":109.54,"high":110.58,"low":109.16,"open":109.26,"volume":10249700},{"timestamp":1675089000,"date":"2023-01-30","index":12223,"close":107.59,"high":108.97,"low":107.48,"open":108.26,"volume":8548500},{"timestamp":1675175400,"date":"2023-01-31","index":12224,"close":108.49,"high":108.72,"low":107.45,"open":107.58,"volume":8251700},{"timestamp":1675261800,"date":"2023-02-01","index":12225,"close":109.39,"high":109.94,"low":106.9,"open":108.5,"volume":9975500},{"timestamp":1675348200,"date":"2023-02-02","index":12226,"close":113.21,"high":113.53,"low":109.69,"open":110.67,"volume":13093200},{"timestamp":1675434600,"date":"2023-02-03","index":12227,"close":110.71,"high":113.14,"low":110.37,"open":111.47,"volume":12472500},{"timestamp":1675693800,"date":"2023-02-06","index":12228,"close":109.87,"high":110.43,"low":108.53,"open":110.17,"volume":11956500},{"timestamp":1675780200,"date":"2023-02-07","index":12229,"close":111.63,"high":112.12,"low":108.86,"open":109.3,"volume":10844000}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":12230,"close":111.78,"high":113.33,"low":110.29,"open":112.2,"volume":27719900},{"timestamp":1675953000,"date":"2023-02-09","index":12231,"close":110.36,"high":118.18,"low":109.81,"open":118.04,"volume":46137200},{"timestamp":1676039400,"date":"2023-02-10","index":12232,"close":108.06,"high":109.74,"low":107.21,"open":108.96,"volume":15566000},{"timestamp":1676298600,"date":"2023-02-13","index":12233,"close":107.66,"high":108.29,"low":106.55,"open":108.1,"volume":12341500},{"timestamp":1676385000,"date":"2023-02-14","index":12234,"close":107.66,"high":108.44,"low":105.82,"open":106.82,"volume":10768100},{"timestamp":1676471400,"date":"2023-02-15","index":12235,"close":109.24,"high":109.27,"low":106.7,"open":107.09,"volume":8156000},{"timestamp":1676557800,"date":"2023-02-16","index":12236,"close":105.83,"high":108.02,"low":105.7,"open":107.55,"volume":9479900},{"timestamp":1676644200,"date":"2023-02-17","index":12237,"close":105.22,"high":105.8,"low":103.88,"open":105.03,"volume":9492200},{"timestamp":1676989800,"date":"2023-02-21","index":12238,"close":102.09,"high":103.73,"low":101.83,"open":103.55,"volume":10648200},{"timestamp":1677076200,"date":"2023-02-22","index":12239,"close":101.68,"high":102.56,"low":101.09,"open":101.33,"volume":9885100},{"timestamp":1677162600,"date":"2023-02-23","index":12240,"close":101.73,"high":102.05,"low":99.61,"open":101.45,"volume":10974800}]},{"date":"2022-11-08","estimated":0.55,"reported":0.3,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":12157,"close":101.72,"high":103.19,"low":100.12,"open":102.12,"volume":8221500},{"timestamp":1666704600,"date":"2022-10-25","index":12158,"close":104.36,"high":104.73,"low":102.03,"open":102.16,"volume":7687500},{"timestamp":1666791000,"date":"2022-10-26","index":12159,"close":104.63,"high":107.43,"low":103.53,"open":103.53,"volume":9203700},{"timestamp":1666877400,"date":"2022-10-27","index":12160,"close":104.44,"high":106.87,"low":104.31,"open":105.81,"volume":8673500},{"timestamp":1666963800,"date":"2022-10-28","index":12161,"close":105.95,"high":106.09,"low":103.53,"open":104.08,"volume":7250900},{"timestamp":1667223000,"date":"2022-10-31","index":12162,"close":106.54,"high":106.9,"low":104.82,"open":105.66,"volume":8814800},{"timestamp":1667309400,"date":"2022-11-01","index":12163,"close":106,"high":108.84,"low":105.64,"open":107.7,"volume":7955800},{"timestamp":1667395800,"date":"2022-11-02","index":12164,"close":101.82,"high":106.08,"low":101.79,"open":105.45,"volume":9583200},{"timestamp":1667482200,"date":"2022-11-03","index":12165,"close":99.25,"high":100.7,"low":98.56,"open":100.2,"volume":8978400},{"timestamp":1667568600,"date":"2022-11-04","index":12166,"close":99.58,"high":101.16,"low":98.11,"open":101.15,"volume":11035800},{"timestamp":1667831400,"date":"2022-11-07","index":12167,"close":100.43,"high":101.56,"low":98.99,"open":100.88,"volume":11355200}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":12168,"close":99.9,"high":101.97,"low":98.05,"open":100.74,"volume":27130300},{"timestamp":1668004200,"date":"2022-11-09","index":12169,"close":86.75,"high":91.1,"low":86.28,"open":90.55,"volume":62029800},{"timestamp":1668090600,"date":"2022-11-10","index":12170,"close":90.46,"high":90.5,"low":87.61,"open":89.75,"volume":36968100},{"timestamp":1668177000,"date":"2022-11-11","index":12171,"close":95.01,"high":95.58,"low":91.1,"open":91.58,"volume":22373300},{"timestamp":1668436200,"date":"2022-11-14","index":12172,"close":94.28,"high":96.62,"low":94.21,"open":95.85,"volume":20598000},{"timestamp":1668522600,"date":"2022-11-15","index":12173,"close":95.51,"high":97.18,"low":93.7,"open":96,"volume":15801900},{"timestamp":1668609000,"date":"2022-11-16","index":12174,"close":93.95,"high":95.22,"low":93.72,"open":95.22,"volume":11137700},{"timestamp":1668695400,"date":"2022-11-17","index":12175,"close":91.45,"high":92.27,"low":90.85,"open":92.12,"volume":12306400},{"timestamp":1668781800,"date":"2022-11-18","index":12176,"close":91.8,"high":93.16,"low":90.91,"open":92.86,"volume":10011700},{"timestamp":1669041000,"date":"2022-11-21","index":12177,"close":97.58,"high":100.89,"low":96.32,"open":100.12,"volume":70273500},{"timestamp":1669127400,"date":"2022-11-22","index":12178,"close":96.21,"high":97.67,"low":94.68,"open":97,"volume":25753700}]},{"date":"2022-08-10","estimated":0.96,"reported":1.09,"pre":[{"timestamp":1658842200,"date":"2022-07-26","index":12094,"close":99.78,"high":102.36,"low":99.56,"open":102.14,"volume":6346600},{"timestamp":1658928600,"date":"2022-07-27","index":12095,"close":103.5,"high":103.65,"low":100.81,"open":100.97,"volume":9684800},{"timestamp":1659015000,"date":"2022-07-28","index":12096,"close":104.9,"high":104.97,"low":102.71,"open":103.25,"volume":7970300},{"timestamp":1659101400,"date":"2022-07-29","index":12097,"close":106.1,"high":106.34,"low":103.37,"open":105.14,"volume":10320000},{"timestamp":1659360600,"date":"2022-08-01","index":12098,"close":106.22,"high":106.65,"low":103.86,"open":104.87,"volume":7769700},{"timestamp":1659447000,"date":"2022-08-02","index":12099,"close":104.71,"high":106.36,"low":104.62,"open":105.74,"volume":9093000},{"timestamp":1659533400,"date":"2022-08-03","index":12100,"close":109.02,"high":109.7,"low":105.73,"open":105.73,"volume":11243000},{"timestamp":1659619800,"date":"2022-08-04","index":12101,"close":108.12,"high":109.45,"low":107.66,"open":108.92,"volume":7322400},{"timestamp":1659706200,"date":"2022-08-05","index":12102,"close":106.63,"high":107.7,"low":105.37,"open":106.81,"volume":10100000},{"timestamp":1659965400,"date":"2022-08-08","index":12103,"close":109.11,"high":111.23,"low":107.9,"open":108.21,"volume":13025900},{"timestamp":1660051800,"date":"2022-08-09","index":12104,"close":108.13,"high":109.22,"low":107.03,"open":109.22,"volume":8776500}],"post":[{"timestamp":1660138200,"date":"2022-08-10","index":12105,"close":112.43,"high":112.67,"low":109.91,"open":112.48,"volume":26398700},{"timestamp":1660224600,"date":"2022-08-11","index":12106,"close":117.69,"high":123.27,"low":117.33,"open":122.21,"volume":50375000},{"timestamp":1660311000,"date":"2022-08-12","index":12107,"close":121.57,"high":121.61,"low":118.92,"open":119,"volume":21964800},{"timestamp":1660570200,"date":"2022-08-15","index":12108,"close":124.26,"high":125.96,"low":120.99,"open":121,"volume":24628300},{"timestamp":1660656600,"date":"2022-08-16","index":12109,"close":124.96,"high":126.48,"low":123.45,"open":124.73,"volume":14607300},{"timestamp":1660743000,"date":"2022-08-17","index":12110,"close":122.81,"high":124.48,"low":122.57,"open":123.45,"volume":9140900},{"timestamp":1660829400,"date":"2022-08-18","index":12111,"close":122.67,"high":123.13,"low":121.71,"open":123.01,"volume":7343900},{"timestamp":1660915800,"date":"2022-08-19","index":12112,"close":120.14,"high":121.39,"low":119.48,"open":121.25,"volume":8702500},{"timestamp":1661175000,"date":"2022-08-22","index":12113,"close":115.94,"high":118.21,"low":115.69,"open":117.7,"volume":11575800},{"timestamp":1661261400,"date":"2022-08-23","index":12114,"close":114.86,"high":116.37,"low":114.62,"open":115.98,"volume":7180700},{"timestamp":1661347800,"date":"2022-08-24","index":12115,"close":116.41,"high":117.16,"low":114.1,"open":114.67,"volume":7840500}]},{"date":"2022-05-11","estimated":1.19,"reported":1.08,"pre":[{"timestamp":1650979800,"date":"2022-04-26","index":12032,"close":115.77,"high":119.15,"low":115.64,"open":119.15,"volume":16116000},{"timestamp":1651066200,"date":"2022-04-27","index":12033,"close":115.21,"high":116.9,"low":113.39,"open":115.43,"volume":15553000},{"timestamp":1651152600,"date":"2022-04-28","index":12034,"close":115.29,"high":116,"low":112.69,"open":115.22,"volume":23192100},{"timestamp":1651239000,"date":"2022-04-29","index":12035,"close":111.63,"high":115.99,"low":111.36,"open":115.2,"volume":16907000},{"timestamp":1651498200,"date":"2022-05-02","index":12036,"close":113.5,"high":113.66,"low":111.01,"open":111.71,"volume":14300700},{"timestamp":1651584600,"date":"2022-05-03","index":12037,"close":113.55,"high":114.83,"low":112.69,"open":114.05,"volume":11149500},{"timestamp":1651671000,"date":"2022-05-04","index":12038,"close":116.19,"high":116.44,"low":111.83,"open":113.37,"volume":11488300},{"timestamp":1651757400,"date":"2022-05-05","index":12039,"close":112.61,"high":115.27,"low":111.48,"open":114.74,"volume":12720200},{"timestamp":1651843800,"date":"2022-05-06","index":12040,"close":110.29,"high":112.09,"low":108.3,"open":111.77,"volume":12525200},{"timestamp":1652103000,"date":"2022-05-09","index":12041,"close":106.98,"high":110.74,"low":106.48,"open":108.11,"volume":17941600},{"timestamp":1652189400,"date":"2022-05-10","index":12042,"close":107.68,"high":110.7,"low":106.14,"open":109.84,"volume":15657700}],"post":[{"timestamp":1652275800,"date":"2022-05-11","index":12043,"close":105.21,"high":110.07,"low":104.79,"open":107.9,"volume":26933300},{"timestamp":1652362200,"date":"2022-05-12","index":12044,"close":104.31,"high":105,"low":99.47,"open":102.9,"volume":36298800},{"timestamp":1652448600,"date":"2022-05-13","index":12045,"close":107.33,"high":107.69,"low":105.31,"open":105.36,"volume":16782600},{"timestamp":1652707800,"date":"2022-05-16","index":12046,"close":105.18,"high":107.62,"low":104.85,"open":107.46,"volume":11993600},{"timestamp":1652794200,"date":"2022-05-17","index":12047,"close":108.64,"high":108.79,"low":106.3,"open":107.73,"volume":11847600},{"timestamp":1652880600,"date":"2022-05-18","index":12048,"close":104.3,"high":107.66,"low":103.88,"open":107.38,"volume":11794000},{"timestamp":1652967000,"date":"2022-05-19","index":12049,"close":103.14,"high":105.3,"low":102.96,"open":103.43,"volume":11285000},{"timestamp":1653053400,"date":"2022-05-20","index":12050,"close":102.42,"high":104.8,"low":100.05,"open":104.49,"volume":15650400},{"timestamp":1653312600,"date":"2022-05-23","index":12051,"close":105.83,"high":106.03,"low":101.56,"open":103.76,"volume":14402400},{"timestamp":1653399000,"date":"2022-05-24","index":12052,"close":101.59,"high":103.84,"low":100.13,"open":103.71,"volume":13970200},{"timestamp":1653485400,"date":"2022-05-25","index":12053,"close":103.26,"high":103.81,"low":101.16,"open":101.43,"volume":11026600}]},{"date":"2022-02-09","estimated":0.63,"reported":1.06,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":11969,"close":136.51,"high":137.75,"low":132.38,"open":135.29,"volume":14694400},{"timestamp":1643207400,"date":"2022-01-26","index":11970,"close":133.6,"high":138.2,"low":132.26,"open":137.71,"volume":14569900},{"timestamp":1643293800,"date":"2022-01-27","index":11971,"close":135.42,"high":137.91,"low":134.02,"open":135.07,"volume":11913900},{"timestamp":1643380200,"date":"2022-01-28","index":11972,"close":138.63,"high":138.69,"low":133.56,"open":135.21,"volume":10011700},{"timestamp":1643639400,"date":"2022-01-31","index":11973,"close":142.97,"high":143.15,"low":138.47,"open":138.86,"volume":10185500},{"timestamp":1643725800,"date":"2022-02-01","index":11974,"close":144.49,"high":144.69,"low":142.25,"open":143.02,"volume":8573300},{"timestamp":1643812200,"date":"2022-02-02","index":11975,"close":142.62,"high":144.59,"low":141.38,"open":144.19,"volume":9529900},{"timestamp":1643898600,"date":"2022-02-03","index":11976,"close":140.03,"high":142.04,"low":139.25,"open":140,"volume":9820600},{"timestamp":1643985000,"date":"2022-02-04","index":11977,"close":142.02,"high":143.19,"low":139.53,"open":140.04,"volume":8061100},{"timestamp":1644244200,"date":"2022-02-07","index":11978,"close":142.51,"high":144.09,"low":141.61,"open":143.39,"volume":10937500},{"timestamp":1644330600,"date":"2022-02-08","index":11979,"close":142.48,"high":142.89,"low":140.74,"open":141.79,"volume":9231700}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":11980,"close":147.23,"high":147.35,"low":143.25,"open":144.37,"volume":22877400},{"timestamp":1644503400,"date":"2022-02-10","index":11981,"close":152.16,"high":157.5,"low":151.11,"open":156.02,"volume":42500300},{"timestamp":1644589800,"date":"2022-02-11","index":11982,"close":149.47,"high":154.69,"low":148.56,"open":153.54,"volume":17975200},{"timestamp":1644849000,"date":"2022-02-14","index":11983,"close":150.85,"high":153.73,"low":149.21,"open":149.37,"volume":14694700},{"timestamp":1644935400,"date":"2022-02-15","index":11984,"close":154.72,"high":154.85,"low":152.51,"open":153.54,"volume":12726000},{"timestamp":1645021800,"date":"2022-02-16","index":11985,"close":156.35,"high":156.73,"low":153.75,"open":154.98,"volume":10656400},{"timestamp":1645108200,"date":"2022-02-17","index":11986,"close":152.95,"high":155.36,"low":152.61,"open":154.69,"volume":8110300},{"timestamp":1645194600,"date":"2022-02-18","index":11987,"close":151.36,"high":153.68,"low":150.05,"open":152.91,"volume":10785500},{"timestamp":1645540200,"date":"2022-02-22","index":11988,"close":148.09,"high":150.79,"low":147.61,"open":150.19,"volume":12227200},{"timestamp":1645626600,"date":"2022-02-23","index":11989,"close":145.87,"high":149.74,"low":145.5,"open":149.5,"volume":9300700},{"timestamp":1645713000,"date":"2022-02-24","index":11990,"close":149.4,"high":149.57,"low":140,"open":140,"volume":12475500}]},{"date":"2021-11-10","estimated":0.51,"reported":0.37,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":11907,"close":172.04,"high":173.12,"low":170.71,"open":172.95,"volume":5850200},{"timestamp":1635341400,"date":"2021-10-27","index":11908,"close":169.55,"high":172.04,"low":169.43,"open":171.77,"volume":7054700},{"timestamp":1635427800,"date":"2021-10-28","index":11909,"close":169.68,"high":170.35,"low":168.6,"open":169.48,"volume":7884500},{"timestamp":1635514200,"date":"2021-10-29","index":11910,"close":169.07,"high":170.46,"low":168.15,"open":169.02,"volume":7598800},{"timestamp":1635773400,"date":"2021-11-01","index":11911,"close":170.19,"high":171.25,"low":169.09,"open":169.21,"volume":8182900},{"timestamp":1635859800,"date":"2021-11-02","index":11912,"close":169.83,"high":170.85,"low":168.98,"open":170.03,"volume":6777200},{"timestamp":1635946200,"date":"2021-11-03","index":11913,"close":170.08,"high":170.19,"low":168.37,"open":169.7,"volume":6829300},{"timestamp":1636032600,"date":"2021-11-04","index":11914,"close":170.28,"high":170.42,"low":168.67,"open":170.03,"volume":7505500},{"timestamp":1636119000,"date":"2021-11-05","index":11915,"close":175.63,"high":176.99,"low":172.33,"open":173.5,"volume":16859200},{"timestamp":1636381800,"date":"2021-11-08","index":11916,"close":176.87,"high":179.25,"low":176.1,"open":178.69,"volume":10584600},{"timestamp":1636468200,"date":"2021-11-09","index":11917,"close":175.11,"high":177.12,"low":173.21,"open":176.95,"volume":7293300}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":11918,"close":174.45,"high":176.87,"low":173.87,"open":174.69,"volume":11045800},{"timestamp":1636641000,"date":"2021-11-11","index":11919,"close":162.11,"high":163.96,"low":158.33,"open":162.89,"volume":62366500},{"timestamp":1636727400,"date":"2021-11-12","index":11920,"close":159.63,"high":163.61,"low":158.93,"open":163.52,"volume":25638400},{"timestamp":1636986600,"date":"2021-11-15","index":11921,"close":158.43,"high":160.72,"low":157.66,"open":160.09,"volume":21285300},{"timestamp":1637073000,"date":"2021-11-16","index":11922,"close":158.83,"high":160.24,"low":158.55,"open":159.06,"volume":15516200},{"timestamp":1637159400,"date":"2021-11-17","index":11923,"close":157.33,"high":158.89,"low":156.75,"open":158.73,"volume":14695500},{"timestamp":1637245800,"date":"2021-11-18","index":11924,"close":155.58,"high":157.3,"low":153.71,"open":157.09,"volume":14487700},{"timestamp":1637332200,"date":"2021-11-19","index":11925,"close":154,"high":155.21,"low":152.77,"open":155.02,"volume":16776500},{"timestamp":1637591400,"date":"2021-11-22","index":11926,"close":154.16,"high":155.82,"low":152.57,"open":153.23,"volume":12790400},{"timestamp":1637677800,"date":"2021-11-23","index":11927,"close":151.03,"high":154.25,"low":150.19,"open":153.84,"volume":17382900},{"timestamp":1637764200,"date":"2021-11-24","index":11928,"close":151.34,"high":151.41,"low":148.8,"open":150.69,"volume":14123700}]},{"date":"2021-08-12","estimated":0.55,"reported":0.8,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":11844,"close":179.1,"high":180.35,"low":177.55,"open":179.69,"volume":5926900},{"timestamp":1627565400,"date":"2021-07-29","index":11845,"close":178.35,"high":181.42,"low":178.27,"open":179.81,"volume":6209100},{"timestamp":1627651800,"date":"2021-07-30","index":11846,"close":176.02,"high":179.2,"low":175.14,"open":177.53,"volume":6813400},{"timestamp":1627911000,"date":"2021-08-02","index":11847,"close":175.55,"high":178.82,"low":175.31,"open":177.22,"volume":5847200},{"timestamp":1627997400,"date":"2021-08-03","index":11848,"close":172.99,"high":176.13,"low":170.92,"open":176.02,"volume":9931300},{"timestamp":1628083800,"date":"2021-08-04","index":11849,"close":172.58,"high":173.25,"low":171.34,"open":172.5,"volume":5665800},{"timestamp":1628170200,"date":"2021-08-05","index":11850,"close":176.71,"high":177.12,"low":172.49,"open":172.49,"volume":8864200},{"timestamp":1628256600,"date":"2021-08-06","index":11851,"close":177.13,"high":178.81,"low":176.63,"open":177.43,"volume":5505200},{"timestamp":1628515800,"date":"2021-08-09","index":11852,"close":176.72,"high":177.31,"low":175.06,"open":177,"volume":5339000},{"timestamp":1628602200,"date":"2021-08-10","index":11853,"close":177.07,"high":177.4,"low":175.58,"open":176.25,"volume":5185000},{"timestamp":1628688600,"date":"2021-08-11","index":11854,"close":178.09,"high":178.49,"low":176.51,"open":177.36,"volume":5359900}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":11855,"close":179.29,"high":179.72,"low":176.45,"open":178.09,"volume":11081300},{"timestamp":1628861400,"date":"2021-08-13","index":11856,"close":181.08,"high":187.58,"low":180.88,"open":186.29,"volume":32504600},{"timestamp":1629120600,"date":"2021-08-16","index":11857,"close":179.09,"high":180.59,"low":176.51,"open":180.51,"volume":8746700},{"timestamp":1629207000,"date":"2021-08-17","index":11858,"close":175.83,"high":178.45,"low":174.92,"open":177.15,"volume":8534500},{"timestamp":1629293400,"date":"2021-08-18","index":11859,"close":174.74,"high":176.79,"low":174.5,"open":175.9,"volume":7063500},{"timestamp":1629379800,"date":"2021-08-19","index":11860,"close":173.25,"high":174.68,"low":172.56,"open":174,"volume":8478600},{"timestamp":1629466200,"date":"2021-08-20","index":11861,"close":175.12,"high":175.21,"low":172.65,"open":173,"volume":6239600},{"timestamp":1629725400,"date":"2021-08-23","index":11862,"close":177.66,"high":178.31,"low":175.91,"open":177.08,"volume":7395900},{"timestamp":1629811800,"date":"2021-08-24","index":11863,"close":178.47,"high":180.08,"low":177.76,"open":177.92,"volume":5886900},{"timestamp":1629898200,"date":"2021-08-25","index":11864,"close":178.31,"high":178.59,"low":176.88,"open":178.16,"volume":4842100},{"timestamp":1629984600,"date":"2021-08-26","index":11865,"close":176.56,"high":178.94,"low":176.34,"open":178.34,"volume":4563000}]},{"date":"2021-05-13","estimated":0.27,"reported":0.79,"pre":[{"timestamp":1619616600,"date":"2021-04-28","index":11781,"close":183.39,"high":184.79,"low":182.82,"open":184.79,"volume":5199300},{"timestamp":1619703000,"date":"2021-04-29","index":11782,"close":185.33,"high":185.55,"low":182.75,"open":184.8,"volume":5958300},{"timestamp":1619789400,"date":"2021-04-30","index":11783,"close":186.02,"high":186.32,"low":183.54,"open":184.29,"volume":7866300},{"timestamp":1620048600,"date":"2021-05-03","index":11784,"close":185.51,"high":189.22,"low":185.25,"open":187.69,"volume":7542800},{"timestamp":1620135000,"date":"2021-05-04","index":11785,"close":184.25,"high":185.63,"low":182.31,"open":184.87,"volume":7069300},{"timestamp":1620221400,"date":"2021-05-05","index":11786,"close":181.51,"high":185.01,"low":181.36,"open":185.01,"volume":5901700},{"timestamp":1620307800,"date":"2021-05-06","index":11787,"close":181.79,"high":182.99,"low":179.81,"open":182.78,"volume":6944900},{"timestamp":1620394200,"date":"2021-05-07","index":11788,"close":184.84,"high":185.12,"low":181.51,"open":182,"volume":6888400},{"timestamp":1620653400,"date":"2021-05-10","index":11789,"close":184.3,"high":186.97,"low":184.03,"open":185.7,"volume":8260300},{"timestamp":1620739800,"date":"2021-05-11","index":11790,"close":181.67,"high":182.25,"low":178.43,"open":181.8,"volume":10865600},{"timestamp":1620826200,"date":"2021-05-12","index":11791,"close":177.85,"high":182.46,"low":177.58,"open":180.7,"volume":8988100}],"post":[{"timestamp":1620912600,"date":"2021-05-13","index":11792,"close":178.34,"high":180.75,"low":175.8,"open":178.37,"volume":12332200},{"timestamp":1620999000,"date":"2021-05-14","index":11793,"close":173.7,"high":174.91,"low":168.78,"open":172.93,"volume":33149400},{"timestamp":1621258200,"date":"2021-05-17","index":11794,"close":170.08,"high":172.99,"low":168.57,"open":172.7,"volume":17771600},{"timestamp":1621344600,"date":"2021-05-18","index":11795,"close":169.68,"high":171.26,"low":169.45,"open":170.26,"volume":10401000},{"timestamp":1621431000,"date":"2021-05-19","index":11796,"close":169.27,"high":169.4,"low":167.1,"open":167.71,"volume":9251000},{"timestamp":1621517400,"date":"2021-05-20","index":11797,"close":171.36,"high":171.9,"low":168.98,"open":169.21,"volume":7400700},{"timestamp":1621603800,"date":"2021-05-21","index":11798,"close":172.4,"high":173.12,"low":171.52,"open":172.22,"volume":8105700},{"timestamp":1621863000,"date":"2021-05-24","index":11799,"close":174.31,"high":175.11,"low":171.75,"open":172.45,"volume":7346700},{"timestamp":1621949400,"date":"2021-05-25","index":11800,"close":176.17,"high":177.45,"low":175.4,"open":175.6,"volume":8089700},{"timestamp":1622035800,"date":"2021-05-26","index":11801,"close":176.47,"high":177.9,"low":176.2,"open":176.62,"volume":8086200},{"timestamp":1622122200,"date":"2021-05-27","index":11802,"close":179.04,"high":179.59,"low":176.79,"open":177.2,"volume":13567800}]},{"date":"2021-02-11","estimated":-0.41,"reported":0.32,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":11718,"close":163.03,"high":166.34,"low":160.52,"open":165.01,"volume":18239200},{"timestamp":1611844200,"date":"2021-01-28","index":11719,"close":171.88,"high":172.88,"low":165.95,"open":166.17,"volume":14449100},{"timestamp":1611930600,"date":"2021-01-29","index":11720,"close":168.17,"high":169.81,"low":165.79,"open":168.8,"volume":12848800},{"timestamp":1612189800,"date":"2021-02-01","index":11721,"close":170.97,"high":171.73,"low":168.03,"open":170.84,"volume":8140400},{"timestamp":1612276200,"date":"2021-02-02","index":11722,"close":176.96,"high":179.76,"low":172.8,"open":173.77,"volume":12215200},{"timestamp":1612362600,"date":"2021-02-03","index":11723,"close":176.43,"high":178.43,"low":175.76,"open":177,"volume":5508600},{"timestamp":1612449000,"date":"2021-02-04","index":11724,"close":180.23,"high":181.38,"low":176.49,"open":177.59,"volume":9035400},{"timestamp":1612535400,"date":"2021-02-05","index":11725,"close":181.16,"high":182.32,"low":179.33,"open":181.71,"volume":6640500},{"timestamp":1612794600,"date":"2021-02-08","index":11726,"close":190,"high":190.64,"low":183.3,"open":183.85,"volume":16085700},{"timestamp":1612881000,"date":"2021-02-09","index":11727,"close":188.21,"high":189.25,"low":186.04,"open":188.17,"volume":11270800},{"timestamp":1612967400,"date":"2021-02-10","index":11728,"close":189.63,"high":190.7,"low":185.81,"open":189.98,"volume":11464600}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":11729,"close":190.91,"high":191.25,"low":188.07,"open":189.18,"volume":17507900},{"timestamp":1613140200,"date":"2021-02-12","index":11730,"close":187.67,"high":193.85,"low":186.56,"open":193,"volume":27233800},{"timestamp":1613485800,"date":"2021-02-16","index":11731,"close":186.35,"high":188.44,"low":184.86,"open":187.3,"volume":11630700},{"timestamp":1613572200,"date":"2021-02-17","index":11732,"close":186.44,"high":187.63,"low":182.16,"open":185.36,"volume":11391800},{"timestamp":1613658600,"date":"2021-02-18","index":11733,"close":183,"high":186.4,"low":182.84,"open":184.79,"volume":12380900},{"timestamp":1613745000,"date":"2021-02-19","index":11734,"close":183.65,"high":184.78,"low":182.79,"open":184.27,"volume":8834500},{"timestamp":1614004200,"date":"2021-02-22","index":11735,"close":191.76,"high":194.02,"low":181.53,"open":181.74,"volume":18799600},{"timestamp":1614090600,"date":"2021-02-23","index":11736,"close":197.09,"high":198.94,"low":188.66,"open":193.59,"volume":23191400},{"timestamp":1614177000,"date":"2021-02-24","index":11737,"close":197.51,"high":200.6,"low":195.33,"open":197.58,"volume":16205900},{"timestamp":1614263400,"date":"2021-02-25","index":11738,"close":190.98,"high":197.96,"low":190.38,"open":197.73,"volume":12712000},{"timestamp":1614349800,"date":"2021-02-26","index":11739,"close":189.04,"high":191.61,"low":185.45,"open":190.07,"volume":15844000}]},{"date":"2020-11-12","estimated":-0.7,"reported":-0.2,"pre":[{"timestamp":1603891800,"date":"2020-10-28","index":11657,"close":118.47,"high":121.53,"low":118.32,"open":121.01,"volume":11654700},{"timestamp":1603978200,"date":"2020-10-29","index":11658,"close":121.54,"high":122.63,"low":117.23,"open":118.16,"volume":9583700},{"timestamp":1604064600,"date":"2020-10-30","index":11659,"close":121.25,"high":121.75,"low":119.09,"open":120.64,"volume":8090200},{"timestamp":1604327400,"date":"2020-11-02","index":11660,"close":120.13,"high":122.93,"low":119.81,"open":122.24,"volume":9186000},{"timestamp":1604413800,"date":"2020-11-03","index":11661,"close":124.02,"high":125.07,"low":121.37,"open":121.61,"volume":8144900},{"timestamp":1604500200,"date":"2020-11-04","index":11662,"close":125.07,"high":126.86,"low":123.41,"open":123.58,"volume":7483000},{"timestamp":1604586600,"date":"2020-11-05","index":11663,"close":126.96,"high":128.62,"low":125.8,"open":126.78,"volume":7654800},{"timestamp":1604673000,"date":"2020-11-06","index":11664,"close":127.46,"high":128.04,"low":124.61,"open":126.26,"volume":6259700},{"timestamp":1604932200,"date":"2020-11-09","index":11665,"close":142.59,"high":147.68,"low":138.07,"open":140.26,"volume":35634700},{"timestamp":1605018600,"date":"2020-11-10","index":11666,"close":142.11,"high":142.37,"low":137.67,"open":139.97,"volume":18115400},{"timestamp":1605105000,"date":"2020-11-11","index":11667,"close":137.82,"high":142,"low":136.62,"open":141.47,"volume":9600900}],"post":[{"timestamp":1605191400,"date":"2020-11-12","index":11668,"close":135.52,"high":138.49,"low":134.1,"open":136.34,"volume":13768200},{"timestamp":1605277800,"date":"2020-11-13","index":11669,"close":138.36,"high":141.19,"low":136.52,"open":140.9,"volume":21062300},{"timestamp":1605537000,"date":"2020-11-16","index":11670,"close":144.67,"high":144.74,"low":141.57,"open":141.57,"volume":16382500},{"timestamp":1605623400,"date":"2020-11-17","index":11671,"close":144.5,"high":144.83,"low":142.56,"open":144.4,"volume":9354900},{"timestamp":1605709800,"date":"2020-11-18","index":11672,"close":143.9,"high":145.48,"low":143.35,"open":144.5,"volume":9456200},{"timestamp":1605796200,"date":"2020-11-19","index":11673,"close":141.72,"high":143.3,"low":141.7,"open":142.57,"volume":8892500},{"timestamp":1605882600,"date":"2020-11-20","index":11674,"close":141.07,"high":142.61,"low":140.86,"open":141.71,"volume":8481600},{"timestamp":1606141800,"date":"2020-11-23","index":11675,"close":145.98,"high":147.75,"low":141.7,"open":142.45,"volume":12887000},{"timestamp":1606228200,"date":"2020-11-24","index":11676,"close":151.49,"high":151.86,"low":147.85,"open":148.16,"volume":16711700},{"timestamp":1606314600,"date":"2020-11-25","index":11677,"close":149.09,"high":150.27,"low":147.24,"open":150.27,"volume":9552000},{"timestamp":1606487400,"date":"2020-11-27","index":11678,"close":147.13,"high":150.35,"low":146.53,"open":149,"volume":5306400}]},{"date":"2020-08-04","estimated":-0.64,"reported":0.08,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":11586,"close":117.79,"high":118.49,"low":116.82,"open":118.05,"volume":8947900},{"timestamp":1595338200,"date":"2020-07-21","index":11587,"close":118.62,"high":120.39,"low":117.66,"open":118.05,"volume":8946300},{"timestamp":1595424600,"date":"2020-07-22","index":11588,"close":119.03,"high":119.3,"low":117.93,"open":118.19,"volume":7063300},{"timestamp":1595511000,"date":"2020-07-23","index":11589,"close":118.12,"high":119.35,"low":117.01,"open":118.86,"volume":7255800},{"timestamp":1595597400,"date":"2020-07-24","index":11590,"close":117.61,"high":118.21,"low":115.53,"open":115.7,"volume":8233300},{"timestamp":1595856600,"date":"2020-07-27","index":11591,"close":116.31,"high":117.42,"low":115.68,"open":117.2,"volume":9413000},{"timestamp":1595943000,"date":"2020-07-28","index":11592,"close":116.18,"high":116.84,"low":114.68,"open":115.46,"volume":6821100},{"timestamp":1596029400,"date":"2020-07-29","index":11593,"close":115.61,"high":116.71,"low":115.11,"open":116.22,"volume":9496500},{"timestamp":1596115800,"date":"2020-07-30","index":11594,"close":115.66,"high":116.29,"low":113.37,"open":114.91,"volume":9713500},{"timestamp":1596202200,"date":"2020-07-31","index":11595,"close":116.94,"high":117.05,"low":114.12,"open":115.22,"volume":9601000},{"timestamp":1596461400,"date":"2020-08-03","index":11596,"close":116.35,"high":117.12,"low":115.35,"open":116.17,"volume":10229200}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11597,"close":117.29,"high":118.35,"low":115.76,"open":115.96,"volume":17293900},{"timestamp":1596634200,"date":"2020-08-05","index":11598,"close":127.61,"high":130.31,"low":123.28,"open":123.37,"volume":53000200},{"timestamp":1596720600,"date":"2020-08-06","index":11599,"close":130.82,"high":131.63,"low":125.61,"open":126.96,"volume":27238000},{"timestamp":1596807000,"date":"2020-08-07","index":11600,"close":129.93,"high":131.94,"low":128.66,"open":130.22,"volume":16088600},{"timestamp":1597066200,"date":"2020-08-10","index":11601,"close":128.79,"high":131.32,"low":128.49,"open":129.75,"volume":8529200},{"timestamp":1597152600,"date":"2020-08-11","index":11602,"close":130.49,"high":132.76,"low":130,"open":130.53,"volume":13885700},{"timestamp":1597239000,"date":"2020-08-12","index":11603,"close":131.79,"high":133,"low":130.49,"open":130.67,"volume":12204200},{"timestamp":1597325400,"date":"2020-08-13","index":11604,"close":130.96,"high":132.35,"low":130.45,"open":130.64,"volume":6468600},{"timestamp":1597411800,"date":"2020-08-14","index":11605,"close":130.53,"high":131.08,"low":129.74,"open":130.01,"volume":6507600},{"timestamp":1597671000,"date":"2020-08-17","index":11606,"close":129.37,"high":130.14,"low":128.54,"open":130.1,"volume":7492200},{"timestamp":1597757400,"date":"2020-08-18","index":11607,"close":128.92,"high":129.59,"low":128.36,"open":129.44,"volume":6714600}]},{"date":"2020-05-05","estimated":0.89,"reported":0.6,"pre":[{"timestamp":1587389400,"date":"2020-04-20","index":11523,"close":102.26,"high":104.86,"low":102,"open":103.58,"volume":17021000},{"timestamp":1587475800,"date":"2020-04-21","index":11524,"close":100.54,"high":101.51,"low":99.13,"open":100.01,"volume":16101400},{"timestamp":1587562200,"date":"2020-04-22","index":11525,"close":100.99,"high":102.63,"low":100.89,"open":101.8,"volume":11463800},{"timestamp":1587648600,"date":"2020-04-23","index":11526,"close":101,"high":102.53,"low":99.46,"open":100.65,"volume":17132200},{"timestamp":1587735000,"date":"2020-04-24","index":11527,"close":101.19,"high":101.92,"low":99.52,"open":101.78,"volume":13614100},{"timestamp":1587994200,"date":"2020-04-27","index":11528,"close":106.06,"high":106.52,"low":101.61,"open":102,"volume":15518300},{"timestamp":1588080600,"date":"2020-04-28","index":11529,"close":106.21,"high":110.06,"low":105.98,"open":108.79,"volume":16503700},{"timestamp":1588167000,"date":"2020-04-29","index":11530,"close":112.25,"high":112.7,"low":108.56,"open":109.94,"volume":20139800},{"timestamp":1588253400,"date":"2020-04-30","index":11531,"close":108.15,"high":110.31,"low":106.86,"open":109.44,"volume":18638700},{"timestamp":1588339800,"date":"2020-05-01","index":11532,"close":105.5,"high":106.91,"low":104.47,"open":106.36,"volume":13209100},{"timestamp":1588599000,"date":"2020-05-04","index":11533,"close":103.18,"high":103.83,"low":100.55,"open":102.01,"volume":19514800}],"post":[{"timestamp":1588685400,"date":"2020-05-05","index":11534,"close":101.06,"high":105.18,"low":100.9,"open":101.51,"volume":30169800},{"timestamp":1588771800,"date":"2020-05-06","index":11535,"close":100.88,"high":105.27,"low":98.86,"open":101.48,"volume":51992400},{"timestamp":1588858200,"date":"2020-05-07","index":11536,"close":105.57,"high":105.61,"low":101.83,"open":101.85,"volume":20868800},{"timestamp":1588944600,"date":"2020-05-08","index":11537,"close":109.16,"high":109.18,"low":106.63,"open":109.05,"volume":24079700},{"timestamp":1589203800,"date":"2020-05-11","index":11538,"close":107.77,"high":108.81,"low":106.41,"open":108.4,"volume":20555900},{"timestamp":1589290200,"date":"2020-05-12","index":11539,"close":104.56,"high":109.44,"low":104.49,"open":109.06,"volume":17049700},{"timestamp":1589376600,"date":"2020-05-13","index":11540,"close":102.92,"high":104.54,"low":101.6,"open":104.5,"volume":21085800},{"timestamp":1589463000,"date":"2020-05-14","index":11541,"close":105.91,"high":105.92,"low":99.66,"open":101.98,"volume":22002200},{"timestamp":1589549400,"date":"2020-05-15","index":11542,"close":109.05,"high":109.38,"low":104.27,"open":104.98,"volume":29766000},{"timestamp":1589808600,"date":"2020-05-18","index":11543,"close":116.85,"high":119.78,"low":114.47,"open":114.47,"volume":40044600},{"timestamp":1589895000,"date":"2020-05-19","index":11544,"close":114.37,"high":116.47,"low":113.42,"open":115.1,"volume":20332600}]},{"date":"2020-02-04","estimated":1.44,"reported":1.53,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":11460,"close":144.33,"high":145.64,"low":144.01,"open":145.54,"volume":10355300},{"timestamp":1579617000,"date":"2020-01-21","index":11461,"close":143.56,"high":144.59,"low":143.01,"open":144.24,"volume":9250200},{"timestamp":1579703400,"date":"2020-01-22","index":11462,"close":144.01,"high":144.79,"low":143.54,"open":144.45,"volume":7550000},{"timestamp":1579789800,"date":"2020-01-23","index":11463,"close":142.2,"high":143.61,"low":140.65,"open":143.6,"volume":11082000},{"timestamp":1579876200,"date":"2020-01-24","index":11464,"close":140.08,"high":142.25,"low":139.2,"open":141.4,"volume":13076300},{"timestamp":1580135400,"date":"2020-01-27","index":11465,"close":135.9,"high":137.73,"low":135,"open":135.86,"volume":12831800},{"timestamp":1580221800,"date":"2020-01-28","index":11466,"close":138.37,"high":138.93,"low":135.86,"open":136.5,"volume":10390000},{"timestamp":1580308200,"date":"2020-01-29","index":11467,"close":136.06,"high":138.68,"low":135.79,"open":138.6,"volume":9382700},{"timestamp":1580394600,"date":"2020-01-30","index":11468,"close":137.81,"high":137.85,"low":134.83,"open":135.09,"volume":11847300},{"timestamp":1580481000,"date":"2020-01-31","index":11469,"close":138.31,"high":138.67,"low":137.06,"open":138.4,"volume":12379100},{"timestamp":1580740200,"date":"2020-02-03","index":11470,"close":141.32,"high":141.82,"low":139.75,"open":139.79,"volume":12639900}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11471,"close":144.73,"high":145.59,"low":143.25,"open":145.49,"volume":23519700},{"timestamp":1580913000,"date":"2020-02-05","index":11472,"close":141.37,"high":147.3,"low":138.57,"open":146.6,"volume":27824100},{"timestamp":1580999400,"date":"2020-02-06","index":11473,"close":142.7,"high":143.95,"low":141.22,"open":141.92,"volume":9504600},{"timestamp":1581085800,"date":"2020-02-07","index":11474,"close":141.02,"high":141.99,"low":140.12,"open":141.89,"volume":10948900},{"timestamp":1581345000,"date":"2020-02-10","index":11475,"close":142.59,"high":142.59,"low":140.46,"open":141.03,"volume":8162100},{"timestamp":1581431400,"date":"2020-02-11","index":11476,"close":141.01,"high":142.99,"low":140.46,"open":142.85,"volume":10790100},{"timestamp":1581517800,"date":"2020-02-12","index":11477,"close":141.85,"high":142.22,"low":140.87,"open":141.34,"volume":8168200},{"timestamp":1581604200,"date":"2020-02-13","index":11478,"close":140.9,"high":141.9,"low":140.82,"open":141.17,"volume":7543100},{"timestamp":1581690600,"date":"2020-02-14","index":11479,"close":139.54,"high":141.28,"low":139.13,"open":141.1,"volume":9110500},{"timestamp":1582036200,"date":"2020-02-18","index":11480,"close":139.14,"high":139.66,"low":138.1,"open":139.02,"volume":8214900},{"timestamp":1582122600,"date":"2020-02-19","index":11481,"close":141.3,"high":141.87,"low":139.23,"open":139.63,"volume":7080900}]},{"date":"2019-11-07","estimated":0.95,"reported":1.07,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":11401,"close":131.13,"high":132.68,"low":130.76,"open":132.45,"volume":5970800},{"timestamp":1571923800,"date":"2019-10-24","index":11402,"close":130.26,"high":131.7,"low":129.63,"open":131.52,"volume":5746300},{"timestamp":1572010200,"date":"2019-10-25","index":11403,"close":130.9,"high":131.76,"low":130.03,"open":130.5,"volume":6696000},{"timestamp":1572269400,"date":"2019-10-28","index":11404,"close":130.53,"high":132.08,"low":130.14,"open":131.45,"volume":8940300},{"timestamp":1572355800,"date":"2019-10-29","index":11405,"close":129.48,"high":130.77,"low":129.44,"open":130.5,"volume":9305100},{"timestamp":1572442200,"date":"2019-10-30","index":11406,"close":129.6,"high":130.31,"low":129.15,"open":129.69,"volume":10880000},{"timestamp":1572528600,"date":"2019-10-31","index":11407,"close":129.92,"high":130.15,"low":128.75,"open":129.53,"volume":9628300},{"timestamp":1572615000,"date":"2019-11-01","index":11408,"close":132.75,"high":132.8,"low":130.51,"open":130.99,"volume":8507600},{"timestamp":1572877800,"date":"2019-11-04","index":11409,"close":132.92,"high":134.14,"low":132.47,"open":134.12,"volume":7631800},{"timestamp":1572964200,"date":"2019-11-05","index":11410,"close":131.45,"high":132.77,"low":130.89,"open":132.77,"volume":7404500},{"timestamp":1573050600,"date":"2019-11-06","index":11411,"close":131.27,"high":131.66,"low":130.66,"open":131.6,"volume":9132500}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":11412,"close":132.96,"high":133.7,"low":131.75,"open":132.35,"volume":18047600},{"timestamp":1573223400,"date":"2019-11-08","index":11413,"close":137.96,"high":140.25,"low":136.74,"open":140.22,"volume":24175900},{"timestamp":1573482600,"date":"2019-11-11","index":11414,"close":136.74,"high":138.56,"low":136.21,"open":137.5,"volume":10138400},{"timestamp":1573569000,"date":"2019-11-12","index":11415,"close":138.58,"high":139.34,"low":136.74,"open":138.03,"volume":17284000},{"timestamp":1573655400,"date":"2019-11-13","index":11416,"close":148.72,"high":149.92,"low":136.84,"open":138.58,"volume":45725400},{"timestamp":1573741800,"date":"2019-11-14","index":11417,"close":147.15,"high":150.63,"low":146.28,"open":148,"volume":28393600},{"timestamp":1573828200,"date":"2019-11-15","index":11418,"close":144.67,"high":147.2,"low":144.21,"open":147.14,"volume":13733400},{"timestamp":1574087400,"date":"2019-11-18","index":11419,"close":147.65,"high":149.04,"low":143.69,"open":144.75,"volume":15353100},{"timestamp":1574173800,"date":"2019-11-19","index":11420,"close":148.38,"high":149.48,"low":146.8,"open":148.18,"volume":11504300},{"timestamp":1574260200,"date":"2019-11-20","index":11421,"close":146.93,"high":148.99,"low":146.03,"open":148.09,"volume":9448400},{"timestamp":1574346600,"date":"2019-11-21","index":11422,"close":146.9,"high":147.47,"low":146.26,"open":147.16,"volume":6241400}]}]
diff --git a/data/LMT_full.json b/data/LMT_full.json
index 199e8af48..e1604eb8d 100644
--- a/data/LMT_full.json
+++ b/data/LMT_full.json
@@ -1 +1 @@
-[{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":6.41,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":6.47,"reported":6.85,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":11978,"close":461.76,"high":464.57,"low":461.12,"open":462.68,"volume":447700},{"timestamp":1720531800,"date":"2024-07-09","index":11979,"close":460.3,"high":462.62,"low":459.76,"open":461.7,"volume":537100},{"timestamp":1720618200,"date":"2024-07-10","index":11980,"close":461.01,"high":461.39,"low":457.25,"open":460.37,"volume":656000},{"timestamp":1720704600,"date":"2024-07-11","index":11981,"close":460.38,"high":465.77,"low":456.11,"open":459.92,"volume":1132900},{"timestamp":1720791000,"date":"2024-07-12","index":11982,"close":463.73,"high":464.9,"low":459.53,"open":462.36,"volume":579400},{"timestamp":1721050200,"date":"2024-07-15","index":11983,"close":463.88,"high":467.25,"low":462.78,"open":466.71,"volume":783000},{"timestamp":1721136600,"date":"2024-07-16","index":11984,"close":468.58,"high":469.19,"low":463.75,"open":463.75,"volume":736400},{"timestamp":1721223000,"date":"2024-07-17","index":11985,"close":476.07,"high":476.78,"low":469.7,"open":470,"volume":1123100},{"timestamp":1721309400,"date":"2024-07-18","index":11986,"close":476,"high":480.86,"low":473.02,"open":474.5,"volume":981100},{"timestamp":1721395800,"date":"2024-07-19","index":11987,"close":474.92,"high":479.54,"low":472.81,"open":479.54,"volume":889400},{"timestamp":1721655000,"date":"2024-07-22","index":11988,"close":474.59,"high":476.13,"low":472.85,"open":475,"volume":881600}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":11989,"close":501.29,"high":501.77,"low":482.86,"open":488.84,"volume":2579100},{"timestamp":1721827800,"date":"2024-07-24","index":11990,"close":515.2,"high":519.59,"low":501.41,"open":505,"volume":2580100},{"timestamp":1721914200,"date":"2024-07-25","index":11991,"close":521.4,"high":526.69,"low":512.87,"open":515,"volume":1923900},{"timestamp":1722000600,"date":"2024-07-26","index":11992,"close":524.8,"high":528.64,"low":520.01,"open":522.29,"volume":1141300},{"timestamp":1722259800,"date":"2024-07-29","index":11993,"close":527.64,"high":529.46,"low":519.26,"open":523,"volume":961200},{"timestamp":1722346200,"date":"2024-07-30","index":11994,"close":537.66,"high":538.46,"low":525.03,"open":527.95,"volume":1234200},{"timestamp":1722432600,"date":"2024-07-31","index":11995,"close":541.92,"high":547,"low":538.18,"open":543,"volume":1481500},{"timestamp":1722519000,"date":"2024-08-01","index":11996,"close":548.86,"high":549.12,"low":540.69,"open":544.04,"volume":1271700},{"timestamp":1722605400,"date":"2024-08-02","index":11997,"close":548.77,"high":561.12,"low":541.39,"open":551.12,"volume":1484800},{"timestamp":1722864600,"date":"2024-08-05","index":11998,"close":545.38,"high":562.6,"low":538.24,"open":553.16,"volume":1683800},{"timestamp":1722951000,"date":"2024-08-06","index":11999,"close":541.56,"high":549.48,"low":541.14,"open":545.98,"volume":1033700}]},{"date":"2024-04-23","estimated":5.82,"reported":6.39,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":11916,"close":452.38,"high":457,"low":452.27,"open":456,"volume":751100},{"timestamp":1712669400,"date":"2024-04-09","index":11917,"close":447.57,"high":452.06,"low":446.18,"open":448.69,"volume":842800},{"timestamp":1712755800,"date":"2024-04-10","index":11918,"close":451.71,"high":452.61,"low":442.84,"open":444.69,"volume":1247700},{"timestamp":1712842200,"date":"2024-04-11","index":11919,"close":452.32,"high":453.75,"low":448.95,"open":451.5,"volume":942800},{"timestamp":1712928600,"date":"2024-04-12","index":11920,"close":450.4,"high":457.98,"low":450.11,"open":454.11,"volume":1250100},{"timestamp":1713187800,"date":"2024-04-15","index":11921,"close":453.08,"high":459.3,"low":451.63,"open":458.99,"volume":2442100},{"timestamp":1713274200,"date":"2024-04-16","index":11922,"close":454.31,"high":458.85,"low":453.63,"open":454.71,"volume":1452300},{"timestamp":1713360600,"date":"2024-04-17","index":11923,"close":456.05,"high":457.24,"low":451.73,"open":456.71,"volume":848300},{"timestamp":1713447000,"date":"2024-04-18","index":11924,"close":456.09,"high":458.05,"low":454.27,"open":454.84,"volume":714900},{"timestamp":1713533400,"date":"2024-04-19","index":11925,"close":463.87,"high":465.36,"low":457.28,"open":457.8,"volume":1387500},{"timestamp":1713792600,"date":"2024-04-22","index":11926,"close":461.33,"high":469.54,"low":460.41,"open":465.23,"volume":1820900}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":11927,"close":460.08,"high":473.54,"low":457.66,"open":466.11,"volume":1789500},{"timestamp":1713965400,"date":"2024-04-24","index":11928,"close":459.14,"high":463.69,"low":456.06,"open":462.7,"volume":1018900},{"timestamp":1714051800,"date":"2024-04-25","index":11929,"close":464.78,"high":465.6,"low":457.53,"open":457.95,"volume":927700},{"timestamp":1714138200,"date":"2024-04-26","index":11930,"close":461.29,"high":466,"low":459.17,"open":463.9,"volume":858000},{"timestamp":1714397400,"date":"2024-04-29","index":11931,"close":467.55,"high":467.65,"low":461.96,"open":461.99,"volume":951500},{"timestamp":1714483800,"date":"2024-04-30","index":11932,"close":464.93,"high":467.98,"low":463.62,"open":467.08,"volume":711800},{"timestamp":1714570200,"date":"2024-05-01","index":11933,"close":461.73,"high":465.4,"low":460.56,"open":462.61,"volume":994700},{"timestamp":1714656600,"date":"2024-05-02","index":11934,"close":463.2,"high":463.6,"low":459,"open":461.1,"volume":1011400},{"timestamp":1714743000,"date":"2024-05-03","index":11935,"close":461.91,"high":462.93,"low":457.17,"open":462.93,"volume":910700},{"timestamp":1715002200,"date":"2024-05-06","index":11936,"close":462.78,"high":463.5,"low":460.18,"open":463.16,"volume":796300},{"timestamp":1715088600,"date":"2024-05-07","index":11937,"close":466.68,"high":466.81,"low":463.16,"open":464,"volume":723400}]},{"date":"2024-01-23","estimated":7.26,"reported":7.88,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":11853,"close":456.5,"high":460.11,"low":453.27,"open":460.04,"volume":705300},{"timestamp":1704724200,"date":"2024-01-08","index":11854,"close":458.6,"high":458.69,"low":453.53,"open":454.41,"volume":716000},{"timestamp":1704810600,"date":"2024-01-09","index":11855,"close":456.29,"high":458.61,"low":453.27,"open":458.55,"volume":732900},{"timestamp":1704897000,"date":"2024-01-10","index":11856,"close":455.4,"high":459.66,"low":454.78,"open":456.2,"volume":666100},{"timestamp":1704983400,"date":"2024-01-11","index":11857,"close":453.13,"high":457.8,"low":449.36,"open":456.56,"volume":784800},{"timestamp":1705069800,"date":"2024-01-12","index":11858,"close":463.18,"high":463.38,"low":456.53,"open":457.37,"volume":965500},{"timestamp":1705415400,"date":"2024-01-16","index":11859,"close":457.84,"high":466.27,"low":456.36,"open":466.27,"volume":814900},{"timestamp":1705501800,"date":"2024-01-17","index":11860,"close":456.47,"high":462.79,"low":455.08,"open":457.67,"volume":920800},{"timestamp":1705588200,"date":"2024-01-18","index":11861,"close":459.57,"high":459.98,"low":453.54,"open":456.1,"volume":780300},{"timestamp":1705674600,"date":"2024-01-19","index":11862,"close":457.76,"high":460.85,"low":455.96,"open":460.56,"volume":864800},{"timestamp":1705933800,"date":"2024-01-22","index":11863,"close":458.76,"high":460.83,"low":455.44,"open":457.59,"volume":1216800}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":11864,"close":439.67,"high":459,"low":433.89,"open":458.59,"volume":3613500},{"timestamp":1706106600,"date":"2024-01-24","index":11865,"close":431.65,"high":443.2,"low":431.55,"open":439.52,"volume":1768900},{"timestamp":1706193000,"date":"2024-01-25","index":11866,"close":431.04,"high":433.94,"low":425.75,"open":430,"volume":1813900},{"timestamp":1706279400,"date":"2024-01-26","index":11867,"close":429.91,"high":433.42,"low":426.71,"open":431.97,"volume":1260500},{"timestamp":1706538600,"date":"2024-01-29","index":11868,"close":428.01,"high":432.03,"low":425.57,"open":431,"volume":1903300},{"timestamp":1706625000,"date":"2024-01-30","index":11869,"close":431.68,"high":431.85,"low":427.78,"open":431.27,"volume":1016400},{"timestamp":1706711400,"date":"2024-01-31","index":11870,"close":429.41,"high":433.72,"low":429.06,"open":432.35,"volume":1120100},{"timestamp":1706797800,"date":"2024-02-01","index":11871,"close":429.77,"high":431.77,"low":426.7,"open":430.23,"volume":1175000},{"timestamp":1706884200,"date":"2024-02-02","index":11872,"close":425.97,"high":428.9,"low":424.38,"open":428.14,"volume":973400},{"timestamp":1707143400,"date":"2024-02-05","index":11873,"close":421.7,"high":424.37,"low":419.83,"open":424,"volume":1379600},{"timestamp":1707229800,"date":"2024-02-06","index":11874,"close":426.95,"high":429.02,"low":420.36,"open":421.98,"volume":1065700}]},{"date":"2023-10-17","estimated":6.67,"reported":6.73,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":11787,"close":407.82,"high":410.99,"low":405.89,"open":408.96,"volume":733200},{"timestamp":1696339800,"date":"2023-10-03","index":11788,"close":403.83,"high":407.5,"low":402.59,"open":407.39,"volume":899200},{"timestamp":1696426200,"date":"2023-10-04","index":11789,"close":401.33,"high":402,"low":397.11,"open":400.66,"volume":1243400},{"timestamp":1696512600,"date":"2023-10-05","index":11790,"close":397.35,"high":401.43,"low":394.62,"open":400.96,"volume":1162800},{"timestamp":1696599000,"date":"2023-10-06","index":11791,"close":400.73,"high":402.42,"low":393.77,"open":395.4,"volume":1135000},{"timestamp":1696858200,"date":"2023-10-09","index":11792,"close":436.53,"high":436.6,"low":423.39,"open":428.72,"volume":5343700},{"timestamp":1696944600,"date":"2023-10-10","index":11793,"close":435.1,"high":442.62,"low":432.53,"open":441.52,"volume":2626200},{"timestamp":1697031000,"date":"2023-10-11","index":11794,"close":436.65,"high":438.8,"low":433.3,"open":434.72,"volume":1419500},{"timestamp":1697117400,"date":"2023-10-12","index":11795,"close":434.14,"high":439.09,"low":430.11,"open":438.05,"volume":1121900},{"timestamp":1697203800,"date":"2023-10-13","index":11796,"close":441.06,"high":443.12,"low":434.67,"open":438.53,"volume":1519300},{"timestamp":1697463000,"date":"2023-10-16","index":11797,"close":440.41,"high":443.5,"low":434.39,"open":439.42,"volume":1931300}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":11798,"close":441.13,"high":452.79,"low":435.13,"open":436.56,"volume":3103900},{"timestamp":1697635800,"date":"2023-10-18","index":11799,"close":446.07,"high":447.89,"low":440.27,"open":443.31,"volume":2024100},{"timestamp":1697722200,"date":"2023-10-19","index":11800,"close":449.18,"high":449.67,"low":442.19,"open":443.66,"volume":2012400},{"timestamp":1697808600,"date":"2023-10-20","index":11801,"close":444.17,"high":452.6,"low":444.01,"open":451.37,"volume":1714600},{"timestamp":1698067800,"date":"2023-10-23","index":11802,"close":446.16,"high":452.06,"low":443.49,"open":444.21,"volume":1502400},{"timestamp":1698154200,"date":"2023-10-24","index":11803,"close":440.9,"high":450.61,"low":440.34,"open":449.13,"volume":1367100},{"timestamp":1698240600,"date":"2023-10-25","index":11804,"close":447.69,"high":449.38,"low":443.68,"open":444.34,"volume":1228900},{"timestamp":1698327000,"date":"2023-10-26","index":11805,"close":445.97,"high":451.09,"low":443.68,"open":448.01,"volume":1432000},{"timestamp":1698413400,"date":"2023-10-27","index":11806,"close":443.39,"high":447.66,"low":440.24,"open":443.42,"volume":1288400},{"timestamp":1698672600,"date":"2023-10-30","index":11807,"close":445.84,"high":446.86,"low":442.8,"open":444.42,"volume":948800},{"timestamp":1698759000,"date":"2023-10-31","index":11808,"close":454.64,"high":455.13,"low":445.41,"open":447.3,"volume":1418700}]},{"date":"2023-07-18","estimated":6.45,"reported":6.63,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":11723,"close":460.38,"high":462.67,"low":456.79,"open":459.24,"volume":982700},{"timestamp":1688391000,"date":"2023-07-03","index":11724,"close":462.58,"high":463.33,"low":457.55,"open":460,"volume":385400},{"timestamp":1688563800,"date":"2023-07-05","index":11725,"close":462.76,"high":463.35,"low":458.94,"open":461.57,"volume":625500},{"timestamp":1688650200,"date":"2023-07-06","index":11726,"close":461.64,"high":463,"low":459.34,"open":463,"volume":675900},{"timestamp":1688736600,"date":"2023-07-07","index":11727,"close":458.71,"high":461.89,"low":458.1,"open":460,"volume":639400},{"timestamp":1688995800,"date":"2023-07-10","index":11728,"close":460.38,"high":462.59,"low":458.05,"open":458.5,"volume":718400},{"timestamp":1689082200,"date":"2023-07-11","index":11729,"close":466.29,"high":467.1,"low":459.79,"open":461.27,"volume":709200},{"timestamp":1689168600,"date":"2023-07-12","index":11730,"close":461.96,"high":467.22,"low":461.12,"open":467.2,"volume":1067100},{"timestamp":1689255000,"date":"2023-07-13","index":11731,"close":466.38,"high":467.44,"low":460.33,"open":461,"volume":821700},{"timestamp":1689341400,"date":"2023-07-14","index":11732,"close":464.31,"high":466.52,"low":462.36,"open":466,"volume":932900},{"timestamp":1689600600,"date":"2023-07-17","index":11733,"close":469.97,"high":473.99,"low":465.62,"open":466.29,"volume":1886300}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":11734,"close":455.7,"high":479.5,"low":454.28,"open":474.37,"volume":3122600},{"timestamp":1689773400,"date":"2023-07-19","index":11735,"close":451.51,"high":459.28,"low":448.11,"open":457,"volume":2141500},{"timestamp":1689859800,"date":"2023-07-20","index":11736,"close":456.01,"high":458.2,"low":452,"open":452.63,"volume":1353800},{"timestamp":1689946200,"date":"2023-07-21","index":11737,"close":454.76,"high":456.94,"low":453.35,"open":454.81,"volume":934300},{"timestamp":1690205400,"date":"2023-07-24","index":11738,"close":456.8,"high":457.95,"low":454.04,"open":456,"volume":892200},{"timestamp":1690291800,"date":"2023-07-25","index":11739,"close":454.15,"high":454.76,"low":447.42,"open":452.43,"volume":1207800},{"timestamp":1690378200,"date":"2023-07-26","index":11740,"close":452.81,"high":457.05,"low":451.87,"open":454.33,"volume":1322300},{"timestamp":1690464600,"date":"2023-07-27","index":11741,"close":448.64,"high":452.42,"low":445.32,"open":451.5,"volume":1603600},{"timestamp":1690551000,"date":"2023-07-28","index":11742,"close":449,"high":450.65,"low":446.49,"open":448,"volume":1163100},{"timestamp":1690810200,"date":"2023-07-31","index":11743,"close":446.37,"high":449.71,"low":444.63,"open":449.71,"volume":1806000},{"timestamp":1690896600,"date":"2023-08-01","index":11744,"close":451.28,"high":453.12,"low":446.9,"open":447.03,"volume":1047900}]},{"date":"2023-04-18","estimated":6.06,"reported":6.61,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":11661,"close":472.73,"high":475.35,"low":471.03,"open":474.19,"volume":1409600},{"timestamp":1680528600,"date":"2023-04-03","index":11662,"close":486.62,"high":487.9,"low":472.75,"open":473,"volume":1656700},{"timestamp":1680615000,"date":"2023-04-04","index":11663,"close":488.54,"high":490.63,"low":484.75,"open":485.59,"volume":1081100},{"timestamp":1680701400,"date":"2023-04-05","index":11664,"close":489.99,"high":493.83,"low":487.03,"open":488,"volume":1305900},{"timestamp":1680787800,"date":"2023-04-06","index":11665,"close":490.17,"high":496.98,"low":489.01,"open":491.47,"volume":1093300},{"timestamp":1681133400,"date":"2023-04-10","index":11666,"close":496.75,"high":498.42,"low":491.77,"open":491.77,"volume":1024400},{"timestamp":1681219800,"date":"2023-04-11","index":11667,"close":487.84,"high":496.75,"low":487.01,"open":496.38,"volume":1224200},{"timestamp":1681306200,"date":"2023-04-12","index":11668,"close":488.1,"high":491.25,"low":481.69,"open":482.8,"volume":1105600},{"timestamp":1681392600,"date":"2023-04-13","index":11669,"close":492.14,"high":493.51,"low":485.98,"open":486.82,"volume":909500},{"timestamp":1681479000,"date":"2023-04-14","index":11670,"close":487.99,"high":491.5,"low":485.11,"open":489.94,"volume":843200},{"timestamp":1681738200,"date":"2023-04-17","index":11671,"close":489.64,"high":492.26,"low":486.57,"open":486.57,"volume":1287800}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":11672,"close":501.41,"high":508.1,"low":498,"open":499,"volume":2561800},{"timestamp":1681911000,"date":"2023-04-19","index":11673,"close":495.16,"high":503.33,"low":493.88,"open":502,"volume":962200},{"timestamp":1681997400,"date":"2023-04-20","index":11674,"close":490.6,"high":495.83,"low":489.06,"open":495.83,"volume":839900},{"timestamp":1682083800,"date":"2023-04-21","index":11675,"close":482.55,"high":491.28,"low":480.61,"open":491.24,"volume":1382500},{"timestamp":1682343000,"date":"2023-04-24","index":11676,"close":480.92,"high":483.53,"low":478.72,"open":482.39,"volume":955200},{"timestamp":1682429400,"date":"2023-04-25","index":11677,"close":475.58,"high":480.92,"low":475.56,"open":480.7,"volume":839100},{"timestamp":1682515800,"date":"2023-04-26","index":11678,"close":461.62,"high":473.95,"low":459.6,"open":473.95,"volume":1571900},{"timestamp":1682602200,"date":"2023-04-27","index":11679,"close":465,"high":466.33,"low":461.15,"open":461.85,"volume":1491400},{"timestamp":1682688600,"date":"2023-04-28","index":11680,"close":464.45,"high":466.16,"low":462.4,"open":464.82,"volume":1040000},{"timestamp":1682947800,"date":"2023-05-01","index":11681,"close":469.43,"high":471.08,"low":464.55,"open":465.04,"volume":1524500},{"timestamp":1683034200,"date":"2023-05-02","index":11682,"close":458.89,"high":468.53,"low":457.25,"open":468.38,"volume":1105500}]},{"date":"2023-01-24","estimated":7.39,"reported":7.4,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":11603,"close":473.24,"high":488,"low":465.77,"open":480,"volume":1969200},{"timestamp":1673274600,"date":"2023-01-09","index":11604,"close":458.99,"high":470.79,"low":455.3,"open":467.79,"volume":2377000},{"timestamp":1673361000,"date":"2023-01-10","index":11605,"close":462.29,"high":465.47,"low":456.9,"open":462.18,"volume":1003400},{"timestamp":1673447400,"date":"2023-01-11","index":11606,"close":463,"high":465.55,"low":461.04,"open":463.37,"volume":1056400},{"timestamp":1673533800,"date":"2023-01-12","index":11607,"close":461.74,"high":465.88,"low":459.19,"open":462.99,"volume":936600},{"timestamp":1673620200,"date":"2023-01-13","index":11608,"close":449.83,"high":453.71,"low":444.74,"open":446.5,"volume":2208600},{"timestamp":1673965800,"date":"2023-01-17","index":11609,"close":447.16,"high":453.5,"low":446.67,"open":450.3,"volume":1753100},{"timestamp":1674052200,"date":"2023-01-18","index":11610,"close":441.27,"high":448.23,"low":440.65,"open":447.16,"volume":1645100},{"timestamp":1674138600,"date":"2023-01-19","index":11611,"close":439.31,"high":445.92,"low":439.03,"open":442.76,"volume":1469900},{"timestamp":1674225000,"date":"2023-01-20","index":11612,"close":443.28,"high":443.35,"low":437.62,"open":441.34,"volume":1410000},{"timestamp":1674484200,"date":"2023-01-23","index":11613,"close":441.28,"high":446.83,"low":440.86,"open":443.11,"volume":1739600}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":11614,"close":449.23,"high":450.96,"low":437.69,"open":442.17,"volume":2865000},{"timestamp":1674657000,"date":"2023-01-25","index":11615,"close":454.16,"high":455.81,"low":444.84,"open":448,"volume":2352500},{"timestamp":1674743400,"date":"2023-01-26","index":11616,"close":459.81,"high":463.76,"low":452.83,"open":455.35,"volume":2168900},{"timestamp":1674829800,"date":"2023-01-27","index":11617,"close":459.6,"high":466.68,"low":457.45,"open":460.86,"volume":1587700},{"timestamp":1675089000,"date":"2023-01-30","index":11618,"close":460.59,"high":466.7,"low":459.9,"open":462,"volume":1642000},{"timestamp":1675175400,"date":"2023-01-31","index":11619,"close":463.26,"high":463.48,"low":459.01,"open":462.28,"volume":2062000},{"timestamp":1675261800,"date":"2023-02-01","index":11620,"close":462.25,"high":465.28,"low":459.8,"open":462.51,"volume":1242500},{"timestamp":1675348200,"date":"2023-02-02","index":11621,"close":457.19,"high":460.43,"low":453.92,"open":458.37,"volume":2104700},{"timestamp":1675434600,"date":"2023-02-03","index":11622,"close":459.08,"high":462.6,"low":454.94,"open":459.27,"volume":1302900},{"timestamp":1675693800,"date":"2023-02-06","index":11623,"close":469.1,"high":469.77,"low":462.75,"open":463.58,"volume":1393500},{"timestamp":1675780200,"date":"2023-02-07","index":11624,"close":468.33,"high":472.99,"low":463.15,"open":472.55,"volume":1334800}]},{"date":"2022-10-18","estimated":6.66,"reported":6.71,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":11537,"close":399.74,"high":402.83,"low":389.08,"open":389.74,"volume":1273800},{"timestamp":1664890200,"date":"2022-10-04","index":11538,"close":406.11,"high":407.84,"low":399.83,"open":403.11,"volume":1060000},{"timestamp":1664976600,"date":"2022-10-05","index":11539,"close":402.51,"high":407.66,"low":400.78,"open":406.11,"volume":828400},{"timestamp":1665063000,"date":"2022-10-06","index":11540,"close":399.61,"high":403.6,"low":398.08,"open":401.62,"volume":746700},{"timestamp":1665149400,"date":"2022-10-07","index":11541,"close":403.96,"high":404.67,"low":396.01,"open":398.56,"volume":1124700},{"timestamp":1665408600,"date":"2022-10-10","index":11542,"close":409.99,"high":418.63,"low":406.15,"open":407.59,"volume":1112500},{"timestamp":1665495000,"date":"2022-10-11","index":11543,"close":411.06,"high":416.16,"low":405.66,"open":405.66,"volume":1013600},{"timestamp":1665581400,"date":"2022-10-12","index":11544,"close":397.42,"high":408.9,"low":397.14,"open":406.93,"volume":921700},{"timestamp":1665667800,"date":"2022-10-13","index":11545,"close":405.96,"high":407.05,"low":391.22,"open":393,"volume":1012700},{"timestamp":1665754200,"date":"2022-10-14","index":11546,"close":389.41,"high":405.38,"low":388.1,"open":404.33,"volume":1369100},{"timestamp":1666013400,"date":"2022-10-17","index":11547,"close":397.31,"high":400.61,"low":392.15,"open":393,"volume":1617200}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":11548,"close":431.84,"high":435.51,"low":401.54,"open":403.15,"volume":4588500},{"timestamp":1666186200,"date":"2022-10-19","index":11549,"close":439.96,"high":447.57,"low":430.35,"open":433.97,"volume":2623700},{"timestamp":1666272600,"date":"2022-10-20","index":11550,"close":444.34,"high":445.31,"low":437.95,"open":439.62,"volume":1781300},{"timestamp":1666359000,"date":"2022-10-21","index":11551,"close":454.61,"high":454.69,"low":440.15,"open":443.72,"volume":1620200},{"timestamp":1666618200,"date":"2022-10-24","index":11552,"close":457.46,"high":466.18,"low":455.56,"open":459.08,"volume":2013600},{"timestamp":1666704600,"date":"2022-10-25","index":11553,"close":460.15,"high":463.54,"low":452.19,"open":454.05,"volume":1537000},{"timestamp":1666791000,"date":"2022-10-26","index":11554,"close":462.56,"high":470.64,"low":460.46,"open":462.17,"volume":1554600},{"timestamp":1666877400,"date":"2022-10-27","index":11555,"close":471.93,"high":474.18,"low":464.4,"open":464.58,"volume":1513700},{"timestamp":1666963800,"date":"2022-10-28","index":11556,"close":484.87,"high":491.14,"low":472.3,"open":474,"volume":2045300},{"timestamp":1667223000,"date":"2022-10-31","index":11557,"close":486.68,"high":488.23,"low":479.43,"open":480.45,"volume":1288200},{"timestamp":1667309400,"date":"2022-11-01","index":11558,"close":485.63,"high":491.16,"low":483.87,"open":486.03,"volume":1229700}]},{"date":"2022-07-19","estimated":1.73,"reported":1.16,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":11473,"close":433.52,"high":434.96,"low":424.48,"open":429.74,"volume":1296900},{"timestamp":1657027800,"date":"2022-07-05","index":11474,"close":415.25,"high":425.77,"low":407.21,"open":424.79,"volume":1712800},{"timestamp":1657114200,"date":"2022-07-06","index":11475,"close":425.89,"high":427.86,"low":415.28,"open":416.9,"volume":1044900},{"timestamp":1657200600,"date":"2022-07-07","index":11476,"close":422.19,"high":428,"low":419.55,"open":424.48,"volume":1177100},{"timestamp":1657287000,"date":"2022-07-08","index":11477,"close":420.35,"high":426.97,"low":419.97,"open":425.54,"volume":682000},{"timestamp":1657546200,"date":"2022-07-11","index":11478,"close":419.07,"high":423,"low":415.38,"open":417.9,"volume":602600},{"timestamp":1657632600,"date":"2022-07-12","index":11479,"close":413.99,"high":419.89,"low":412.6,"open":419.47,"volume":680500},{"timestamp":1657719000,"date":"2022-07-13","index":11480,"close":408,"high":417.77,"low":407.73,"open":409.11,"volume":1155500},{"timestamp":1657805400,"date":"2022-07-14","index":11481,"close":400.31,"high":405.37,"low":397.52,"open":403.19,"volume":1160700},{"timestamp":1657891800,"date":"2022-07-15","index":11482,"close":398.38,"high":403.71,"low":397.81,"open":403.71,"volume":1223200},{"timestamp":1658151000,"date":"2022-07-18","index":11483,"close":387.28,"high":400,"low":387.03,"open":399.97,"volume":2759700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":11484,"close":390.38,"high":390.57,"low":373.67,"open":378.82,"volume":3023800},{"timestamp":1658323800,"date":"2022-07-20","index":11485,"close":395.22,"high":397.48,"low":385.67,"open":390.66,"volume":1560300},{"timestamp":1658410200,"date":"2022-07-21","index":11486,"close":395.2,"high":395.55,"low":389.64,"open":394.32,"volume":941000},{"timestamp":1658496600,"date":"2022-07-22","index":11487,"close":394.74,"high":401.97,"low":393.46,"open":399.95,"volume":769400},{"timestamp":1658755800,"date":"2022-07-25","index":11488,"close":399.8,"high":403.73,"low":393.63,"open":394.37,"volume":1038300},{"timestamp":1658842200,"date":"2022-07-26","index":11489,"close":396.81,"high":402.98,"low":396.57,"open":400.18,"volume":992400},{"timestamp":1658928600,"date":"2022-07-27","index":11490,"close":398.54,"high":399.25,"low":394,"open":397.79,"volume":838600},{"timestamp":1659015000,"date":"2022-07-28","index":11491,"close":406.08,"high":406.77,"low":396.14,"open":399.15,"volume":1014600},{"timestamp":1659101400,"date":"2022-07-29","index":11492,"close":413.81,"high":414.15,"low":402,"open":406.49,"volume":1493500},{"timestamp":1659360600,"date":"2022-08-01","index":11493,"close":419.28,"high":428.5,"low":416.64,"open":418.24,"volume":1721900},{"timestamp":1659447000,"date":"2022-08-02","index":11494,"close":428.78,"high":432.84,"low":419.1,"open":425.01,"volume":2453900}]},{"date":"2022-04-19","estimated":6.21,"reported":6.44,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":11411,"close":445.98,"high":448.99,"low":438.82,"open":442.22,"volume":1174200},{"timestamp":1649079000,"date":"2022-04-04","index":11412,"close":444.01,"high":448,"low":439.55,"open":447.48,"volume":1166300},{"timestamp":1649165400,"date":"2022-04-05","index":11413,"close":447.24,"high":454.81,"low":443.38,"open":445,"volume":2240200},{"timestamp":1649251800,"date":"2022-04-06","index":11414,"close":454.58,"high":457.56,"low":446.38,"open":446.38,"volume":1941400},{"timestamp":1649338200,"date":"2022-04-07","index":11415,"close":465.51,"high":467.4,"low":450.79,"open":453,"volume":2032700},{"timestamp":1649424600,"date":"2022-04-08","index":11416,"close":461.52,"high":471.59,"low":459.61,"open":467.72,"volume":1710700},{"timestamp":1649683800,"date":"2022-04-11","index":11417,"close":464.25,"high":474.45,"low":462.19,"open":463.79,"volume":1911200},{"timestamp":1649770200,"date":"2022-04-12","index":11418,"close":467.55,"high":471.74,"low":461.38,"open":466.2,"volume":1502300},{"timestamp":1649856600,"date":"2022-04-13","index":11419,"close":469.19,"high":474.61,"low":466.25,"open":471,"volume":1212400},{"timestamp":1649943000,"date":"2022-04-14","index":11420,"close":467.66,"high":473.73,"low":466.04,"open":471.91,"volume":1965200},{"timestamp":1650288600,"date":"2022-04-18","index":11421,"close":467.44,"high":471.97,"low":459.11,"open":467,"volume":1638900}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":11422,"close":459.9,"high":475.5,"low":458.43,"open":462.49,"volume":2044000},{"timestamp":1650461400,"date":"2022-04-20","index":11423,"close":453.87,"high":461.36,"low":452.78,"open":459.88,"volume":1636200},{"timestamp":1650547800,"date":"2022-04-21","index":11424,"close":439.54,"high":455.95,"low":438.85,"open":455,"volume":1937600},{"timestamp":1650634200,"date":"2022-04-22","index":11425,"close":445.79,"high":450.9,"low":438.39,"open":440.89,"volume":1451700},{"timestamp":1650893400,"date":"2022-04-25","index":11426,"close":442.89,"high":444.82,"low":433.27,"open":443,"volume":1499800},{"timestamp":1650979800,"date":"2022-04-26","index":11427,"close":446.09,"high":452.32,"low":443.18,"open":447.04,"volume":1440400},{"timestamp":1651066200,"date":"2022-04-27","index":11428,"close":444.98,"high":452,"low":439.27,"open":446.23,"volume":1017500},{"timestamp":1651152600,"date":"2022-04-28","index":11429,"close":441.71,"high":449,"low":437.52,"open":449,"volume":1348800},{"timestamp":1651239000,"date":"2022-04-29","index":11430,"close":432.12,"high":445.01,"low":430.38,"open":444.43,"volume":1479500},{"timestamp":1651498200,"date":"2022-05-02","index":11431,"close":430.81,"high":437.49,"low":426.15,"open":429.6,"volume":1397100},{"timestamp":1651584600,"date":"2022-05-03","index":11432,"close":434.77,"high":437.6,"low":430.96,"open":434.38,"volume":1332000}]},{"date":"2022-01-25","estimated":7.16,"reported":7.47,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":11353,"close":360.14,"high":362.99,"low":358.15,"open":359.08,"volume":1634600},{"timestamp":1641825000,"date":"2022-01-10","index":11354,"close":363.25,"high":369.46,"low":361.41,"open":363,"volume":2389900},{"timestamp":1641911400,"date":"2022-01-11","index":11355,"close":364.14,"high":365.04,"low":361.27,"open":364.01,"volume":1128000},{"timestamp":1641997800,"date":"2022-01-12","index":11356,"close":361.3,"high":366.16,"low":359.45,"open":363.38,"volume":1477100},{"timestamp":1642084200,"date":"2022-01-13","index":11357,"close":365.18,"high":367.36,"low":360.12,"open":362.06,"volume":1244000},{"timestamp":1642170600,"date":"2022-01-14","index":11358,"close":372.62,"high":372.99,"low":363.97,"open":365.18,"volume":2165000},{"timestamp":1642516200,"date":"2022-01-18","index":11359,"close":376.54,"high":377.36,"low":368.86,"open":370.45,"volume":2471600},{"timestamp":1642602600,"date":"2022-01-19","index":11360,"close":377.33,"high":381.45,"low":374.18,"open":375.5,"volume":3336700},{"timestamp":1642689000,"date":"2022-01-20","index":11361,"close":375.13,"high":381.15,"low":374.01,"open":377.01,"volume":2109100},{"timestamp":1642775400,"date":"2022-01-21","index":11362,"close":371.2,"high":377.1,"low":369.68,"open":374,"volume":2795400},{"timestamp":1643034600,"date":"2022-01-24","index":11363,"close":373.33,"high":374.54,"low":365.34,"open":369.55,"volume":3022300}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":11364,"close":387.17,"high":388,"low":370.78,"open":377.85,"volume":3182400},{"timestamp":1643207400,"date":"2022-01-26","index":11365,"close":391.24,"high":393.63,"low":383.7,"open":388,"volume":3640500},{"timestamp":1643293800,"date":"2022-01-27","index":11366,"close":389.08,"high":395.6,"low":384.74,"open":389.39,"volume":2566200},{"timestamp":1643380200,"date":"2022-01-28","index":11367,"close":393.15,"high":393.33,"low":384.78,"open":389.1,"volume":2145100},{"timestamp":1643639400,"date":"2022-01-31","index":11368,"close":389.13,"high":390.99,"low":384.68,"open":390.5,"volume":2363400},{"timestamp":1643725800,"date":"2022-02-01","index":11369,"close":387.01,"high":390.51,"low":386.21,"open":390.22,"volume":1951100},{"timestamp":1643812200,"date":"2022-02-02","index":11370,"close":387.34,"high":388.35,"low":385.01,"open":386.11,"volume":1620600},{"timestamp":1643898600,"date":"2022-02-03","index":11371,"close":389.7,"high":392.17,"low":386.39,"open":388.18,"volume":1649000},{"timestamp":1643985000,"date":"2022-02-04","index":11372,"close":389.33,"high":392.84,"low":385.32,"open":388,"volume":1645800},{"timestamp":1644244200,"date":"2022-02-07","index":11373,"close":392.34,"high":395.58,"low":388.3,"open":392,"volume":1243000},{"timestamp":1644330600,"date":"2022-02-08","index":11374,"close":396.04,"high":396.84,"low":390.6,"open":395.68,"volume":1311400}]},{"date":"2021-10-26","estimated":1.97,"reported":2.21,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":11291,"close":357.08,"high":359.33,"low":354.12,"open":354.9,"volume":996800},{"timestamp":1634045400,"date":"2021-10-12","index":11292,"close":358.12,"high":360.38,"low":356.01,"open":356.98,"volume":840200},{"timestamp":1634131800,"date":"2021-10-13","index":11293,"close":361.76,"high":362.39,"low":353.45,"open":359.62,"volume":1102100},{"timestamp":1634218200,"date":"2021-10-14","index":11294,"close":362.07,"high":364.16,"low":360.36,"open":362.02,"volume":973300},{"timestamp":1634304600,"date":"2021-10-15","index":11295,"close":365.62,"high":366.24,"low":363.51,"open":364.1,"volume":952700},{"timestamp":1634563800,"date":"2021-10-18","index":11296,"close":365,"high":367.88,"low":361.88,"open":364.33,"volume":1014600},{"timestamp":1634650200,"date":"2021-10-19","index":11297,"close":371.07,"high":371.18,"low":363.65,"open":366.5,"volume":1051300},{"timestamp":1634736600,"date":"2021-10-20","index":11298,"close":371.13,"high":372.57,"low":369.8,"open":371.78,"volume":955200},{"timestamp":1634823000,"date":"2021-10-21","index":11299,"close":373.14,"high":373.26,"low":367.14,"open":371.63,"volume":803600},{"timestamp":1634909400,"date":"2021-10-22","index":11300,"close":374.6,"high":377.02,"low":372.25,"open":373.93,"volume":1092000},{"timestamp":1635168600,"date":"2021-10-25","index":11301,"close":376.33,"high":378.1,"low":374.61,"open":375.91,"volume":1350300}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":11302,"close":331.91,"high":351.2,"low":326,"open":348.33,"volume":9439700},{"timestamp":1635341400,"date":"2021-10-27","index":11303,"close":330.94,"high":336.43,"low":330.54,"open":333,"volume":2822900},{"timestamp":1635427800,"date":"2021-10-28","index":11304,"close":331.39,"high":334.86,"low":325.14,"open":330,"volume":2874600},{"timestamp":1635514200,"date":"2021-10-29","index":11305,"close":332.32,"high":334.36,"low":328.84,"open":330,"volume":1821500},{"timestamp":1635773400,"date":"2021-11-01","index":11306,"close":330.93,"high":334.2,"low":330.07,"open":330.47,"volume":1865000},{"timestamp":1635859800,"date":"2021-11-02","index":11307,"close":326.31,"high":332.04,"low":325.31,"open":331.45,"volume":2745000},{"timestamp":1635946200,"date":"2021-11-03","index":11308,"close":331.35,"high":333.1,"low":324.23,"open":325.5,"volume":1902600},{"timestamp":1636032600,"date":"2021-11-04","index":11309,"close":335.5,"high":335.74,"low":331.3,"open":331.3,"volume":1847900},{"timestamp":1636119000,"date":"2021-11-05","index":11310,"close":339.89,"high":340.52,"low":336.35,"open":336.95,"volume":2145300},{"timestamp":1636381800,"date":"2021-11-08","index":11311,"close":341.78,"high":343.02,"low":337.58,"open":341.63,"volume":1733000},{"timestamp":1636468200,"date":"2021-11-09","index":11312,"close":338.17,"high":342,"low":337.1,"open":341.38,"volume":1769200}]},{"date":"2021-07-26","estimated":6.53,"reported":7.13,"pre":[{"timestamp":1625837400,"date":"2021-07-09","index":11226,"close":383.11,"high":384.39,"low":380.77,"open":382.7,"volume":542900},{"timestamp":1626096600,"date":"2021-07-12","index":11227,"close":379.07,"high":383.32,"low":376.23,"open":381.9,"volume":1008200},{"timestamp":1626183000,"date":"2021-07-13","index":11228,"close":377.84,"high":380.69,"low":377.54,"open":379,"volume":709500},{"timestamp":1626269400,"date":"2021-07-14","index":11229,"close":376.82,"high":378.39,"low":375.21,"open":377.84,"volume":698900},{"timestamp":1626355800,"date":"2021-07-15","index":11230,"close":378.25,"high":378.65,"low":375,"open":375.12,"volume":713400},{"timestamp":1626442200,"date":"2021-07-16","index":11231,"close":377.14,"high":379.72,"low":375.28,"open":378.62,"volume":890800},{"timestamp":1626701400,"date":"2021-07-19","index":11232,"close":372.02,"high":376.82,"low":367.56,"open":375.15,"volume":1357600},{"timestamp":1626787800,"date":"2021-07-20","index":11233,"close":379.98,"high":380.64,"low":373,"open":373.01,"volume":1268000},{"timestamp":1626874200,"date":"2021-07-21","index":11234,"close":380.89,"high":384.7,"low":379.4,"open":379.98,"volume":922800},{"timestamp":1626960600,"date":"2021-07-22","index":11235,"close":379.93,"high":381.55,"low":377.83,"open":380.75,"volume":688400},{"timestamp":1627047000,"date":"2021-07-23","index":11236,"close":380.77,"high":382.5,"low":380.19,"open":381.97,"volume":795900}],"post":[{"timestamp":1627306200,"date":"2021-07-26","index":11237,"close":368.05,"high":374.36,"low":366.4,"open":373,"volume":2720700},{"timestamp":1627392600,"date":"2021-07-27","index":11238,"close":374.73,"high":375.55,"low":368.25,"open":368.25,"volume":1460600},{"timestamp":1627479000,"date":"2021-07-28","index":11239,"close":372.81,"high":376.24,"low":370.59,"open":376,"volume":775200},{"timestamp":1627565400,"date":"2021-07-29","index":11240,"close":372.6,"high":375.86,"low":371.35,"open":374.85,"volume":754800},{"timestamp":1627651800,"date":"2021-07-30","index":11241,"close":371.67,"high":373.64,"low":370.11,"open":372.07,"volume":798600},{"timestamp":1627911000,"date":"2021-08-02","index":11242,"close":368.3,"high":375.04,"low":368.08,"open":372.3,"volume":1176500},{"timestamp":1627997400,"date":"2021-08-03","index":11243,"close":369.45,"high":369.91,"low":366,"open":369.38,"volume":872900},{"timestamp":1628083800,"date":"2021-08-04","index":11244,"close":361.64,"high":365.36,"low":359.61,"open":364.49,"volume":1608100},{"timestamp":1628170200,"date":"2021-08-05","index":11245,"close":360.78,"high":363.02,"low":359.88,"open":362.44,"volume":912600},{"timestamp":1628256600,"date":"2021-08-06","index":11246,"close":362.05,"high":363.46,"low":360.56,"open":362.3,"volume":704500},{"timestamp":1628515800,"date":"2021-08-09","index":11247,"close":361.04,"high":362.42,"low":359.78,"open":360.7,"volume":945100}]},{"date":"2021-04-20","estimated":6.31,"reported":6.48,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":11159,"close":378.75,"high":380.4,"low":372.06,"open":372.06,"volume":1489300},{"timestamp":1617715800,"date":"2021-04-06","index":11160,"close":378.97,"high":380.1,"low":376.32,"open":376.51,"volume":1035700},{"timestamp":1617802200,"date":"2021-04-07","index":11161,"close":380.19,"high":380.4,"low":376.07,"open":378.74,"volume":976900},{"timestamp":1617888600,"date":"2021-04-08","index":11162,"close":386.02,"high":387.42,"low":378.31,"open":379.6,"volume":1863400},{"timestamp":1617975000,"date":"2021-04-09","index":11163,"close":386.23,"high":390.26,"low":383.66,"open":386.88,"volume":1400900},{"timestamp":1618234200,"date":"2021-04-12","index":11164,"close":387.85,"high":388.71,"low":384.29,"open":387.13,"volume":1067400},{"timestamp":1618320600,"date":"2021-04-13","index":11165,"close":387.11,"high":388.2,"low":384.34,"open":386.56,"volume":1124300},{"timestamp":1618407000,"date":"2021-04-14","index":11166,"close":388.67,"high":391.24,"low":387,"open":387.4,"volume":1078800},{"timestamp":1618493400,"date":"2021-04-15","index":11167,"close":390.63,"high":392,"low":387.7,"open":388.67,"volume":1289400},{"timestamp":1618579800,"date":"2021-04-16","index":11168,"close":391.81,"high":394.34,"low":389.8,"open":392.82,"volume":1499500},{"timestamp":1618839000,"date":"2021-04-19","index":11169,"close":391.73,"high":392.39,"low":386.62,"open":392,"volume":1317600}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11170,"close":387.33,"high":391.5,"low":384.62,"open":388,"volume":1370100},{"timestamp":1619011800,"date":"2021-04-21","index":11171,"close":387.24,"high":390.89,"low":384.95,"open":387.52,"volume":1358500},{"timestamp":1619098200,"date":"2021-04-22","index":11172,"close":380.09,"high":386.77,"low":378.4,"open":386.77,"volume":1670500},{"timestamp":1619184600,"date":"2021-04-23","index":11173,"close":377.29,"high":378.59,"low":373.32,"open":378.59,"volume":1298000},{"timestamp":1619443800,"date":"2021-04-26","index":11174,"close":371.98,"high":375.31,"low":370.72,"open":374.28,"volume":1518100},{"timestamp":1619530200,"date":"2021-04-27","index":11175,"close":373.22,"high":374.24,"low":370.14,"open":371.5,"volume":1564900},{"timestamp":1619616600,"date":"2021-04-28","index":11176,"close":372.94,"high":373.88,"low":370.95,"open":373.46,"volume":1110400},{"timestamp":1619703000,"date":"2021-04-29","index":11177,"close":380.35,"high":381.98,"low":374.84,"open":375,"volume":1385600},{"timestamp":1619789400,"date":"2021-04-30","index":11178,"close":380.56,"high":382,"low":377.6,"open":378.86,"volume":1103700},{"timestamp":1620048600,"date":"2021-05-03","index":11179,"close":385.31,"high":386.39,"low":379.06,"open":379.77,"volume":1347400},{"timestamp":1620135000,"date":"2021-05-04","index":11180,"close":387.48,"high":390.15,"low":384.54,"open":387.25,"volume":1509600}]},{"date":"2021-01-26","estimated":6.41,"reported":6.46,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11101,"close":336.1,"high":343.47,"low":335.01,"open":341.88,"volume":3226300},{"timestamp":1610375400,"date":"2021-01-11","index":11102,"close":337.68,"high":339,"low":333.32,"open":335,"volume":3196400},{"timestamp":1610461800,"date":"2021-01-12","index":11103,"close":341.85,"high":343.37,"low":335.63,"open":336.52,"volume":3002200},{"timestamp":1610548200,"date":"2021-01-13","index":11104,"close":345.49,"high":347.2,"low":339.17,"open":341.41,"volume":1648100},{"timestamp":1610634600,"date":"2021-01-14","index":11105,"close":347.44,"high":354.79,"low":346.85,"open":348,"volume":1965600},{"timestamp":1610721000,"date":"2021-01-15","index":11106,"close":347.27,"high":350.5,"low":344.28,"open":347.09,"volume":1853100},{"timestamp":1611066600,"date":"2021-01-19","index":11107,"close":341.5,"high":350.97,"low":341.48,"open":350.74,"volume":2017200},{"timestamp":1611153000,"date":"2021-01-20","index":11108,"close":341.67,"high":343.78,"low":339.22,"open":342.54,"volume":1780000},{"timestamp":1611239400,"date":"2021-01-21","index":11109,"close":339.67,"high":343.61,"low":338.96,"open":341.67,"volume":1661800},{"timestamp":1611325800,"date":"2021-01-22","index":11110,"close":339.88,"high":341.84,"low":337.21,"open":338.74,"volume":1557600},{"timestamp":1611585000,"date":"2021-01-25","index":11111,"close":343.51,"high":346.89,"low":337.9,"open":339.36,"volume":1976600}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11112,"close":330.69,"high":343.98,"low":330.69,"open":339,"volume":3542400},{"timestamp":1611757800,"date":"2021-01-27","index":11113,"close":332.51,"high":335.73,"low":329.67,"open":332.28,"volume":2666300},{"timestamp":1611844200,"date":"2021-01-28","index":11114,"close":327.93,"high":334.68,"low":327.18,"open":332.14,"volume":1837800},{"timestamp":1611930600,"date":"2021-01-29","index":11115,"close":321.82,"high":328.98,"low":321.72,"open":327.1,"volume":2101100},{"timestamp":1612189800,"date":"2021-02-01","index":11116,"close":324.03,"high":325.65,"low":319.81,"open":324.88,"volume":1615500},{"timestamp":1612276200,"date":"2021-02-02","index":11117,"close":332.7,"high":335.2,"low":326.69,"open":327.43,"volume":2065400},{"timestamp":1612362600,"date":"2021-02-03","index":11118,"close":332.39,"high":333.4,"low":328.3,"open":331.68,"volume":2683100},{"timestamp":1612449000,"date":"2021-02-04","index":11119,"close":337.23,"high":338.42,"low":332.18,"open":333.99,"volume":2174100},{"timestamp":1612535400,"date":"2021-02-05","index":11120,"close":337.04,"high":341.42,"low":336.5,"open":339.59,"volume":1454700},{"timestamp":1612794600,"date":"2021-02-08","index":11121,"close":337.84,"high":339.5,"low":335.2,"open":339.01,"volume":1549900},{"timestamp":1612881000,"date":"2021-02-09","index":11122,"close":342.34,"high":344.51,"low":336.57,"open":338.54,"volume":1677500}]},{"date":"2020-10-20","estimated":6.09,"reported":6.25,"pre":[{"timestamp":1601904600,"date":"2020-10-05","index":11035,"close":383.96,"high":385.89,"low":378.86,"open":383.24,"volume":825000},{"timestamp":1601991000,"date":"2020-10-06","index":11036,"close":376.46,"high":386.11,"low":376.02,"open":386.03,"volume":954900},{"timestamp":1602077400,"date":"2020-10-07","index":11037,"close":382.94,"high":383.84,"low":378.56,"open":378.6,"volume":826500},{"timestamp":1602163800,"date":"2020-10-08","index":11038,"close":388.59,"high":389.19,"low":382.28,"open":383.9,"volume":694900},{"timestamp":1602250200,"date":"2020-10-09","index":11039,"close":385.93,"high":390.1,"low":385.29,"open":388.41,"volume":675000},{"timestamp":1602509400,"date":"2020-10-12","index":11040,"close":388.92,"high":390.51,"low":383.26,"open":386,"volume":807400},{"timestamp":1602595800,"date":"2020-10-13","index":11041,"close":388.95,"high":390.56,"low":385.12,"open":386.14,"volume":973300},{"timestamp":1602682200,"date":"2020-10-14","index":11042,"close":390.72,"high":395.46,"low":387.14,"open":387.14,"volume":1090300},{"timestamp":1602768600,"date":"2020-10-15","index":11043,"close":386.12,"high":388.87,"low":383.22,"open":387.33,"volume":792000},{"timestamp":1602855000,"date":"2020-10-16","index":11044,"close":386.5,"high":389.78,"low":386.09,"open":388.49,"volume":952100},{"timestamp":1603114200,"date":"2020-10-19","index":11045,"close":383.71,"high":389.6,"low":381.67,"open":387.24,"volume":1181000}],"post":[{"timestamp":1603200600,"date":"2020-10-20","index":11046,"close":372.21,"high":385.79,"low":371.8,"open":382.59,"volume":1779200},{"timestamp":1603287000,"date":"2020-10-21","index":11047,"close":367.14,"high":375,"low":365,"open":372.21,"volume":1931200},{"timestamp":1603373400,"date":"2020-10-22","index":11048,"close":368.96,"high":371.11,"low":365.15,"open":367.5,"volume":1255100},{"timestamp":1603459800,"date":"2020-10-23","index":11049,"close":374.33,"high":376.19,"low":369.01,"open":371.34,"volume":1178800},{"timestamp":1603719000,"date":"2020-10-26","index":11050,"close":368.55,"high":369.87,"low":362.5,"open":369.43,"volume":1387200},{"timestamp":1603805400,"date":"2020-10-27","index":11051,"close":362.43,"high":367.98,"low":360.81,"open":367,"volume":977400},{"timestamp":1603891800,"date":"2020-10-28","index":11052,"close":350.86,"high":360,"low":350.45,"open":356.87,"volume":1679900},{"timestamp":1603978200,"date":"2020-10-29","index":11053,"close":352.44,"high":356.23,"low":348.29,"open":350,"volume":1548000},{"timestamp":1604064600,"date":"2020-10-30","index":11054,"close":350.13,"high":353.73,"low":345.65,"open":350.64,"volume":1309800},{"timestamp":1604327400,"date":"2020-11-02","index":11055,"close":352.42,"high":359.91,"low":350.72,"open":356.12,"volume":1707700},{"timestamp":1604413800,"date":"2020-11-03","index":11056,"close":363.44,"high":366.2,"low":356.21,"open":357.13,"volume":1484600}]},{"date":"2020-07-21","estimated":5.72,"reported":6.13,"pre":[{"timestamp":1594042200,"date":"2020-07-06","index":10971,"close":362.59,"high":367.12,"low":360.84,"open":366.48,"volume":1202300},{"timestamp":1594128600,"date":"2020-07-07","index":10972,"close":353.27,"high":362.92,"low":352.78,"open":362.59,"volume":1395900},{"timestamp":1594215000,"date":"2020-07-08","index":10973,"close":350.23,"high":357.3,"low":348.63,"open":353.5,"volume":1965100},{"timestamp":1594301400,"date":"2020-07-09","index":10974,"close":339.96,"high":349.49,"low":339.18,"open":348,"volume":1823800},{"timestamp":1594387800,"date":"2020-07-10","index":10975,"close":349.25,"high":349.33,"low":341.66,"open":342.33,"volume":1514200},{"timestamp":1594647000,"date":"2020-07-13","index":10976,"close":353.06,"high":357.02,"low":348.6,"open":353.6,"volume":2031300},{"timestamp":1594733400,"date":"2020-07-14","index":10977,"close":355.66,"high":355.92,"low":349,"open":349.13,"volume":1651900},{"timestamp":1594819800,"date":"2020-07-15","index":10978,"close":364.56,"high":365.58,"low":360.56,"open":361.64,"volume":1617300},{"timestamp":1594906200,"date":"2020-07-16","index":10979,"close":365.88,"high":365.94,"low":359.02,"open":362.3,"volume":955400},{"timestamp":1594992600,"date":"2020-07-17","index":10980,"close":368.5,"high":369,"low":362.85,"open":366.3,"volume":1135500},{"timestamp":1595251800,"date":"2020-07-20","index":10981,"close":365.53,"high":369,"low":362.43,"open":369,"volume":1444500}],"post":[{"timestamp":1595338200,"date":"2020-07-21","index":10982,"close":375.12,"high":378.9,"low":370.58,"open":377.98,"volume":1997300},{"timestamp":1595424600,"date":"2020-07-22","index":10983,"close":394.08,"high":394.67,"low":375.62,"open":376.71,"volume":2280700},{"timestamp":1595511000,"date":"2020-07-23","index":10984,"close":387.62,"high":394.15,"low":385.71,"open":393.77,"volume":1442800},{"timestamp":1595597400,"date":"2020-07-24","index":10985,"close":386.21,"high":393.49,"low":383.61,"open":388,"volume":1305700},{"timestamp":1595856600,"date":"2020-07-27","index":10986,"close":382.09,"high":385.99,"low":380.11,"open":384.73,"volume":1047000},{"timestamp":1595943000,"date":"2020-07-28","index":10987,"close":386.66,"high":390.21,"low":382,"open":382,"volume":1132100},{"timestamp":1596029400,"date":"2020-07-29","index":10988,"close":387.3,"high":390.47,"low":384.63,"open":389.56,"volume":1209600},{"timestamp":1596115800,"date":"2020-07-30","index":10989,"close":381.72,"high":385.84,"low":380.86,"open":382.71,"volume":983300},{"timestamp":1596202200,"date":"2020-07-31","index":10990,"close":378.97,"high":381.37,"low":373.68,"open":380.55,"volume":1101800},{"timestamp":1596461400,"date":"2020-08-03","index":10991,"close":377.1,"high":378.41,"low":371.44,"open":376.84,"volume":923100},{"timestamp":1596547800,"date":"2020-08-04","index":10992,"close":377.99,"high":380.84,"low":376.29,"open":379.08,"volume":900600}]},{"date":"2020-04-21","estimated":5.8,"reported":6.08,"pre":[{"timestamp":1585920600,"date":"2020-04-03","index":10908,"close":350.5,"high":355.84,"low":349.61,"open":352,"volume":2113200},{"timestamp":1586179800,"date":"2020-04-06","index":10909,"close":367.95,"high":369.95,"low":361.91,"open":361.91,"volume":2525400},{"timestamp":1586266200,"date":"2020-04-07","index":10910,"close":355.28,"high":381.9,"low":354.05,"open":380.5,"volume":2101500},{"timestamp":1586352600,"date":"2020-04-08","index":10911,"close":361.41,"high":372.65,"low":358.59,"open":361.37,"volume":1447700},{"timestamp":1586439000,"date":"2020-04-09","index":10912,"close":371,"high":376.33,"low":363.52,"open":369.74,"volume":1629400},{"timestamp":1586784600,"date":"2020-04-13","index":10913,"close":369.94,"high":373.99,"low":365.71,"open":370.95,"volume":1237200},{"timestamp":1586871000,"date":"2020-04-14","index":10914,"close":380.03,"high":386.58,"low":374.55,"open":378.29,"volume":1653400},{"timestamp":1586957400,"date":"2020-04-15","index":10915,"close":374.38,"high":376.75,"low":367.36,"open":376.75,"volume":1251500},{"timestamp":1587043800,"date":"2020-04-16","index":10916,"close":377.88,"high":381.3,"low":372.5,"open":373.61,"volume":1568400},{"timestamp":1587130200,"date":"2020-04-17","index":10917,"close":401.51,"high":402.45,"low":384.83,"open":387.42,"volume":1768400},{"timestamp":1587389400,"date":"2020-04-20","index":10918,"close":383.21,"high":399.97,"low":383.21,"open":394.08,"volume":1487200}],"post":[{"timestamp":1587475800,"date":"2020-04-21","index":10919,"close":373.44,"high":392.54,"low":371.01,"open":383.01,"volume":2042000},{"timestamp":1587562200,"date":"2020-04-22","index":10920,"close":380.4,"high":383.94,"low":375.33,"open":383.49,"volume":1188400},{"timestamp":1587648600,"date":"2020-04-23","index":10921,"close":376.73,"high":384.87,"low":376.19,"open":382.75,"volume":1164400},{"timestamp":1587735000,"date":"2020-04-24","index":10922,"close":381.77,"high":384.06,"low":372.98,"open":378.72,"volume":1029200},{"timestamp":1587994200,"date":"2020-04-27","index":10923,"close":378.57,"high":384.04,"low":378,"open":383.91,"volume":1457400},{"timestamp":1588080600,"date":"2020-04-28","index":10924,"close":384.73,"high":387.83,"low":380.42,"open":381.86,"volume":1313900},{"timestamp":1588167000,"date":"2020-04-29","index":10925,"close":387.91,"high":393.51,"low":379.5,"open":388.16,"volume":1500400},{"timestamp":1588253400,"date":"2020-04-30","index":10926,"close":389.06,"high":391.44,"low":380.44,"open":383.1,"volume":1343300},{"timestamp":1588339800,"date":"2020-05-01","index":10927,"close":383.47,"high":387.41,"low":381.09,"open":385.64,"volume":911600},{"timestamp":1588599000,"date":"2020-05-04","index":10928,"close":380.16,"high":382.97,"low":374.13,"open":382.02,"volume":1077900},{"timestamp":1588685400,"date":"2020-05-05","index":10929,"close":390.3,"high":392.78,"low":381.59,"open":382.41,"volume":1270900}]},{"date":"2020-01-28","estimated":5.03,"reported":5.29,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":10850,"close":413.83,"high":415.6,"low":412.48,"open":415,"volume":987800},{"timestamp":1578925800,"date":"2020-01-13","index":10851,"close":419.02,"high":420.96,"low":414.66,"open":414.94,"volume":986800},{"timestamp":1579012200,"date":"2020-01-14","index":10852,"close":416.14,"high":418.27,"low":415.07,"open":417.59,"volume":967200},{"timestamp":1579098600,"date":"2020-01-15","index":10853,"close":420.95,"high":421.48,"low":416.14,"open":416.42,"volume":833000},{"timestamp":1579185000,"date":"2020-01-16","index":10854,"close":425.7,"high":425.74,"low":420.67,"open":423.13,"volume":1085200},{"timestamp":1579271400,"date":"2020-01-17","index":10855,"close":425.66,"high":427.54,"low":424.5,"open":426.61,"volume":1195600},{"timestamp":1579617000,"date":"2020-01-21","index":10856,"close":426.15,"high":427.78,"low":423.01,"open":424.42,"volume":1071400},{"timestamp":1579703400,"date":"2020-01-22","index":10857,"close":424.42,"high":428.5,"low":424.36,"open":427.5,"volume":918700},{"timestamp":1579789800,"date":"2020-01-23","index":10858,"close":428.78,"high":429.56,"low":424,"open":424.06,"volume":978400},{"timestamp":1579876200,"date":"2020-01-24","index":10859,"close":432.5,"high":433.52,"low":429.69,"open":429.9,"volume":1086700},{"timestamp":1580135400,"date":"2020-01-27","index":10860,"close":432.38,"high":434.45,"low":425.86,"open":425.86,"volume":1737900}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":10861,"close":437.17,"high":438.99,"low":426.27,"open":434.77,"volume":2063200},{"timestamp":1580308200,"date":"2020-01-29","index":10862,"close":433.84,"high":437.99,"low":431.02,"open":437.72,"volume":1268500},{"timestamp":1580394600,"date":"2020-01-30","index":10863,"close":435.9,"high":437,"low":430.34,"open":430.34,"volume":1210200},{"timestamp":1580481000,"date":"2020-01-31","index":10864,"close":428.12,"high":435.57,"low":426.1,"open":434.93,"volume":1650100},{"timestamp":1580740200,"date":"2020-02-03","index":10865,"close":423.86,"high":430,"low":422.04,"open":429.52,"volume":1795800},{"timestamp":1580826600,"date":"2020-02-04","index":10866,"close":430.78,"high":431.99,"low":425.46,"open":425.46,"volume":1216300},{"timestamp":1580913000,"date":"2020-02-05","index":10867,"close":435.19,"high":435.92,"low":429.02,"open":433.32,"volume":1251800},{"timestamp":1580999400,"date":"2020-02-06","index":10868,"close":438.97,"high":439.86,"low":434.91,"open":435.56,"volume":833500},{"timestamp":1581085800,"date":"2020-02-07","index":10869,"close":439.17,"high":441.21,"low":437.29,"open":438.14,"volume":883800},{"timestamp":1581345000,"date":"2020-02-10","index":10870,"close":439.76,"high":441.52,"low":437.82,"open":439,"volume":870400},{"timestamp":1581431400,"date":"2020-02-11","index":10871,"close":439.85,"high":442.53,"low":437.47,"open":441.36,"volume":744600}]},{"date":"2019-10-22","estimated":5.02,"reported":5.66,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":10784,"close":383.78,"high":386.68,"low":382.69,"open":385.01,"volume":850100},{"timestamp":1570541400,"date":"2019-10-08","index":10785,"close":382.12,"high":385.8,"low":379.29,"open":381.06,"volume":1001300},{"timestamp":1570627800,"date":"2019-10-09","index":10786,"close":384.61,"high":386.33,"low":382.5,"open":384.83,"volume":712000},{"timestamp":1570714200,"date":"2019-10-10","index":10787,"close":386.88,"high":388.51,"low":383.2,"open":383.99,"volume":690200},{"timestamp":1570800600,"date":"2019-10-11","index":10788,"close":381.47,"high":390.73,"low":381.25,"open":389.79,"volume":1327000},{"timestamp":1571059800,"date":"2019-10-14","index":10789,"close":382.61,"high":385.37,"low":381.39,"open":382.77,"volume":622300},{"timestamp":1571146200,"date":"2019-10-15","index":10790,"close":382.75,"high":385.7,"low":382.07,"open":383.69,"volume":835300},{"timestamp":1571232600,"date":"2019-10-16","index":10791,"close":382.84,"high":384.39,"low":380.23,"open":382.39,"volume":851300},{"timestamp":1571319000,"date":"2019-10-17","index":10792,"close":377.06,"high":384.21,"low":376.29,"open":383.55,"volume":1004600},{"timestamp":1571405400,"date":"2019-10-18","index":10793,"close":372.48,"high":377.71,"low":368,"open":376.72,"volume":1935600},{"timestamp":1571664600,"date":"2019-10-21","index":10794,"close":374.05,"high":375.89,"low":372.73,"open":374.01,"volume":1160000}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":10795,"close":373.68,"high":377.5,"low":363,"open":363,"volume":2567200},{"timestamp":1571837400,"date":"2019-10-23","index":10796,"close":373.09,"high":374.99,"low":368.73,"open":373.78,"volume":1279700},{"timestamp":1571923800,"date":"2019-10-24","index":10797,"close":374.74,"high":377.46,"low":372,"open":373.76,"volume":1126900},{"timestamp":1572010200,"date":"2019-10-25","index":10798,"close":370.73,"high":374.89,"low":369.54,"open":374.38,"volume":1173500},{"timestamp":1572269400,"date":"2019-10-28","index":10799,"close":371.84,"high":375.45,"low":370.12,"open":371.39,"volume":1321700},{"timestamp":1572355800,"date":"2019-10-29","index":10800,"close":371.1,"high":375.25,"low":370.04,"open":371.65,"volume":1298500},{"timestamp":1572442200,"date":"2019-10-30","index":10801,"close":378.64,"high":378.99,"low":371.47,"open":373.22,"volume":1064900},{"timestamp":1572528600,"date":"2019-10-31","index":10802,"close":376.68,"high":380.18,"low":375.26,"open":377.92,"volume":911800},{"timestamp":1572615000,"date":"2019-11-01","index":10803,"close":379.17,"high":380.95,"low":376.94,"open":378.11,"volume":915600},{"timestamp":1572877800,"date":"2019-11-04","index":10804,"close":374.48,"high":380.78,"low":372.18,"open":379.93,"volume":1117500},{"timestamp":1572964200,"date":"2019-11-05","index":10805,"close":373.63,"high":375.77,"low":371.31,"open":374.06,"volume":1364200}]},{"date":"2019-07-23","estimated":4.77,"reported":5,"pre":[{"timestamp":1562592600,"date":"2019-07-08","index":10720,"close":369.18,"high":369.92,"low":366.78,"open":368.54,"volume":646600},{"timestamp":1562679000,"date":"2019-07-09","index":10721,"close":369.73,"high":370.25,"low":366.1,"open":367.75,"volume":651000},{"timestamp":1562765400,"date":"2019-07-10","index":10722,"close":368.16,"high":373.37,"low":367.84,"open":370,"volume":818700},{"timestamp":1562851800,"date":"2019-07-11","index":10723,"close":368.23,"high":369.38,"low":366.21,"open":368.16,"volume":1358000},{"timestamp":1562938200,"date":"2019-07-12","index":10724,"close":369.45,"high":369.51,"low":366.83,"open":369.2,"volume":1148700},{"timestamp":1563197400,"date":"2019-07-15","index":10725,"close":367.69,"high":370.01,"low":366.9,"open":369.84,"volume":1010700},{"timestamp":1563283800,"date":"2019-07-16","index":10726,"close":365.35,"high":368.42,"low":365.16,"open":368,"volume":1027100},{"timestamp":1563370200,"date":"2019-07-17","index":10727,"close":358.47,"high":365.47,"low":357.85,"open":365.35,"volume":1867000},{"timestamp":1563456600,"date":"2019-07-18","index":10728,"close":356.21,"high":358.38,"low":352.79,"open":358.29,"volume":1704900},{"timestamp":1563543000,"date":"2019-07-19","index":10729,"close":356.96,"high":359.1,"low":355.85,"open":357.64,"volume":1463300},{"timestamp":1563802200,"date":"2019-07-22","index":10730,"close":357.63,"high":358.47,"low":355.56,"open":357.44,"volume":1144700}],"post":[{"timestamp":1563888600,"date":"2019-07-23","index":10731,"close":357.8,"high":363,"low":350.81,"open":363,"volume":2343900},{"timestamp":1563975000,"date":"2019-07-24","index":10732,"close":368.9,"high":368.99,"low":358,"open":358.2,"volume":1900400},{"timestamp":1564061400,"date":"2019-07-25","index":10733,"close":370.32,"high":372.71,"low":367.15,"open":368.76,"volume":1143300},{"timestamp":1564147800,"date":"2019-07-26","index":10734,"close":369.46,"high":370.71,"low":367.78,"open":369.61,"volume":791300},{"timestamp":1564407000,"date":"2019-07-29","index":10735,"close":369.62,"high":370.11,"low":367.95,"open":369.41,"volume":659200},{"timestamp":1564493400,"date":"2019-07-30","index":10736,"close":365.99,"high":370.67,"low":365.33,"open":368.63,"volume":699400},{"timestamp":1564579800,"date":"2019-07-31","index":10737,"close":362.17,"high":368.71,"low":359.29,"open":365.91,"volume":1037100},{"timestamp":1564666200,"date":"2019-08-01","index":10738,"close":363.09,"high":367.34,"low":359.19,"open":361.72,"volume":1220300},{"timestamp":1564752600,"date":"2019-08-02","index":10739,"close":361.91,"high":364.31,"low":359.49,"open":364.13,"volume":836300},{"timestamp":1565011800,"date":"2019-08-05","index":10740,"close":358.43,"high":361.1,"low":353.97,"open":356.55,"volume":1464600},{"timestamp":1565098200,"date":"2019-08-06","index":10741,"close":366.78,"high":366.89,"low":358.84,"open":361.28,"volume":1124900}]},{"date":"2019-04-23","estimated":4.34,"reported":5.73,"pre":[{"timestamp":1554471000,"date":"2019-04-05","index":10657,"close":302.58,"high":302.66,"low":299.71,"open":299.91,"volume":705200},{"timestamp":1554730200,"date":"2019-04-08","index":10658,"close":305.66,"high":305.86,"low":300.67,"open":301.99,"volume":1121400},{"timestamp":1554816600,"date":"2019-04-09","index":10659,"close":302.68,"high":304.58,"low":301.19,"open":304.36,"volume":867100},{"timestamp":1554903000,"date":"2019-04-10","index":10660,"close":299.12,"high":302.35,"low":297.33,"open":302.23,"volume":1226200},{"timestamp":1554989400,"date":"2019-04-11","index":10661,"close":305.59,"high":305.83,"low":300,"open":300.23,"volume":829500},{"timestamp":1555075800,"date":"2019-04-12","index":10662,"close":309.7,"high":309.78,"low":306.03,"open":307,"volume":891800},{"timestamp":1555335000,"date":"2019-04-15","index":10663,"close":308.71,"high":310,"low":307.54,"open":309.96,"volume":864800},{"timestamp":1555421400,"date":"2019-04-16","index":10664,"close":310.06,"high":310.63,"low":308.1,"open":309.22,"volume":833900},{"timestamp":1555507800,"date":"2019-04-17","index":10665,"close":310.5,"high":312.43,"low":309.78,"open":311.22,"volume":1041400},{"timestamp":1555594200,"date":"2019-04-18","index":10666,"close":314.26,"high":314.57,"low":309.47,"open":311.03,"volume":1107100},{"timestamp":1555939800,"date":"2019-04-22","index":10667,"close":315.26,"high":316.26,"low":313.27,"open":314.25,"volume":1319000}],"post":[{"timestamp":1556026200,"date":"2019-04-23","index":10668,"close":333.1,"high":337.32,"low":324.52,"open":326.52,"volume":3425800},{"timestamp":1556112600,"date":"2019-04-24","index":10669,"close":330.12,"high":335.78,"low":327.84,"open":333.9,"volume":2089900},{"timestamp":1556199000,"date":"2019-04-25","index":10670,"close":328.87,"high":334.23,"low":328.46,"open":330.25,"volume":1506500},{"timestamp":1556285400,"date":"2019-04-26","index":10671,"close":328.33,"high":330.75,"low":327.08,"open":329.6,"volume":873200},{"timestamp":1556544600,"date":"2019-04-29","index":10672,"close":328.59,"high":331.15,"low":327.21,"open":328.4,"volume":969100},{"timestamp":1556631000,"date":"2019-04-30","index":10673,"close":333.33,"high":333.86,"low":328.46,"open":329.52,"volume":990000},{"timestamp":1556717400,"date":"2019-05-01","index":10674,"close":331.85,"high":337.21,"low":331.58,"open":334.25,"volume":1104300},{"timestamp":1556803800,"date":"2019-05-02","index":10675,"close":332.55,"high":332.7,"low":328.24,"open":332.01,"volume":962300},{"timestamp":1556890200,"date":"2019-05-03","index":10676,"close":334.07,"high":335.64,"low":331.2,"open":333.58,"volume":806700},{"timestamp":1557149400,"date":"2019-05-06","index":10677,"close":335.72,"high":336.53,"low":330.17,"open":330.5,"volume":812800},{"timestamp":1557235800,"date":"2019-05-07","index":10678,"close":330.9,"high":334.74,"low":328.84,"open":334.74,"volume":1176400}]},{"date":"2019-01-29","estimated":4.4,"reported":4.39,"pre":[{"timestamp":1547217000,"date":"2019-01-11","index":10599,"close":277.73,"high":277.76,"low":272.43,"open":275.79,"volume":1157800},{"timestamp":1547476200,"date":"2019-01-14","index":10600,"close":277.51,"high":279.52,"low":274.43,"open":276.67,"volume":1388600},{"timestamp":1547562600,"date":"2019-01-15","index":10601,"close":276,"high":278.33,"low":273.51,"open":278.23,"volume":1193500},{"timestamp":1547649000,"date":"2019-01-16","index":10602,"close":272.39,"high":275.69,"low":270.63,"open":275.4,"volume":1324900},{"timestamp":1547735400,"date":"2019-01-17","index":10603,"close":278.8,"high":279.99,"low":270.84,"open":271.17,"volume":1242000},{"timestamp":1547821800,"date":"2019-01-18","index":10604,"close":282.87,"high":285.37,"low":279.72,"open":281.18,"volume":2073500},{"timestamp":1548167400,"date":"2019-01-22","index":10605,"close":279.59,"high":284.62,"low":278,"open":281.39,"volume":1885100},{"timestamp":1548253800,"date":"2019-01-23","index":10606,"close":283.51,"high":285.73,"low":280.5,"open":282.11,"volume":1631000},{"timestamp":1548340200,"date":"2019-01-24","index":10607,"close":285.25,"high":288.24,"low":282.59,"open":284.59,"volume":1017500},{"timestamp":1548426600,"date":"2019-01-25","index":10608,"close":287.04,"high":289.3,"low":286.13,"open":288.17,"volume":1050400},{"timestamp":1548685800,"date":"2019-01-28","index":10609,"close":287.87,"high":288.41,"low":282.89,"open":285,"volume":1166400}],"post":[{"timestamp":1548772200,"date":"2019-01-29","index":10610,"close":292.05,"high":292.86,"low":281,"open":281.11,"volume":2037300},{"timestamp":1548858600,"date":"2019-01-30","index":10611,"close":291.67,"high":293.99,"low":286.77,"open":293.95,"volume":1781800},{"timestamp":1548945000,"date":"2019-01-31","index":10612,"close":289.69,"high":292.83,"low":287.79,"open":290.17,"volume":1311100},{"timestamp":1549031400,"date":"2019-02-01","index":10613,"close":290.58,"high":292.58,"low":289.2,"open":290.85,"volume":1358900},{"timestamp":1549290600,"date":"2019-02-04","index":10614,"close":298.77,"high":299.06,"low":290.11,"open":290.9,"volume":1328900},{"timestamp":1549377000,"date":"2019-02-05","index":10615,"close":299.46,"high":302.98,"low":297.23,"open":300,"volume":1454800},{"timestamp":1549463400,"date":"2019-02-06","index":10616,"close":299.83,"high":302.68,"low":299.01,"open":299.99,"volume":1114300},{"timestamp":1549549800,"date":"2019-02-07","index":10617,"close":300.13,"high":300.36,"low":296.14,"open":298.79,"volume":1150100},{"timestamp":1549636200,"date":"2019-02-08","index":10618,"close":301.5,"high":301.63,"low":297,"open":299.22,"volume":1021600},{"timestamp":1549895400,"date":"2019-02-11","index":10619,"close":300.04,"high":302.75,"low":298.8,"open":301.78,"volume":1077900},{"timestamp":1549981800,"date":"2019-02-12","index":10620,"close":304.11,"high":304.32,"low":300.86,"open":301.47,"volume":840600}]},{"date":"2018-10-23","estimated":4.31,"reported":5.14,"pre":[{"timestamp":1539005400,"date":"2018-10-08","index":10534,"close":349.93,"high":350.49,"low":346.27,"open":346.89,"volume":825100},{"timestamp":1539091800,"date":"2018-10-09","index":10535,"close":347.31,"high":349.46,"low":346.16,"open":348.62,"volume":986100},{"timestamp":1539178200,"date":"2018-10-10","index":10536,"close":336.75,"high":347.25,"low":336.75,"open":346.85,"volume":1792500},{"timestamp":1539264600,"date":"2018-10-11","index":10537,"close":326.26,"high":338,"low":325.01,"open":334.73,"volume":1937900},{"timestamp":1539351000,"date":"2018-10-12","index":10538,"close":327.62,"high":331.47,"low":322.6,"open":330.59,"volume":1294000},{"timestamp":1539610200,"date":"2018-10-15","index":10539,"close":331.24,"high":333.98,"low":327.93,"open":327.93,"volume":1003600},{"timestamp":1539696600,"date":"2018-10-16","index":10540,"close":337.13,"high":337.4,"low":331.14,"open":332.47,"volume":860300},{"timestamp":1539783000,"date":"2018-10-17","index":10541,"close":333.4,"high":337.19,"low":333.32,"open":335.72,"volume":1181700},{"timestamp":1539869400,"date":"2018-10-18","index":10542,"close":328,"high":333.32,"low":325.04,"open":331.35,"volume":1323000},{"timestamp":1539955800,"date":"2018-10-19","index":10543,"close":328.14,"high":330.04,"low":326.06,"open":327.2,"volume":1101200},{"timestamp":1540215000,"date":"2018-10-22","index":10544,"close":326.78,"high":331.62,"low":324.47,"open":331.62,"volume":1407700}],"post":[{"timestamp":1540301400,"date":"2018-10-23","index":10545,"close":321.35,"high":334.77,"low":315.59,"open":325.23,"volume":2995700},{"timestamp":1540387800,"date":"2018-10-24","index":10546,"close":311.13,"high":328.11,"low":310.42,"open":328.11,"volume":2396800},{"timestamp":1540474200,"date":"2018-10-25","index":10547,"close":306.41,"high":316.55,"low":305.45,"open":313.21,"volume":2352500},{"timestamp":1540560600,"date":"2018-10-26","index":10548,"close":305.05,"high":308.97,"low":301.66,"open":303.4,"volume":1909600},{"timestamp":1540819800,"date":"2018-10-29","index":10549,"close":286.67,"high":309.5,"low":283.21,"open":309.5,"volume":3262900},{"timestamp":1540906200,"date":"2018-10-30","index":10550,"close":291.07,"high":292.5,"low":283.72,"open":285.61,"volume":2870000},{"timestamp":1540992600,"date":"2018-10-31","index":10551,"close":293.85,"high":299.1,"low":293.53,"open":294.36,"volume":1980100},{"timestamp":1541079000,"date":"2018-11-01","index":10552,"close":299.42,"high":301.44,"low":295.01,"open":295.73,"volume":1526900},{"timestamp":1541165400,"date":"2018-11-02","index":10553,"close":299.28,"high":302.75,"low":297.75,"open":301.04,"volume":1597200},{"timestamp":1541428200,"date":"2018-11-05","index":10554,"close":303.21,"high":304.3,"low":300.59,"open":302,"volume":1650500},{"timestamp":1541514600,"date":"2018-11-06","index":10555,"close":306.56,"high":308.76,"low":304.05,"open":304.05,"volume":1123200}]},{"date":"2018-07-24","estimated":3.92,"reported":4.31,"pre":[{"timestamp":1531143000,"date":"2018-07-09","index":10470,"close":306.48,"high":307.47,"low":300.36,"open":301,"volume":1244400},{"timestamp":1531229400,"date":"2018-07-10","index":10471,"close":308.83,"high":310.91,"low":307.21,"open":308.11,"volume":1525500},{"timestamp":1531315800,"date":"2018-07-11","index":10472,"close":306.58,"high":309.38,"low":305.93,"open":307.83,"volume":896200},{"timestamp":1531402200,"date":"2018-07-12","index":10473,"close":313.31,"high":314.47,"low":308.8,"open":309.4,"volume":1283300},{"timestamp":1531488600,"date":"2018-07-13","index":10474,"close":318.37,"high":319.5,"low":313.52,"open":313.68,"volume":1662500},{"timestamp":1531747800,"date":"2018-07-16","index":10475,"close":319.05,"high":323.38,"low":317.58,"open":319.38,"volume":1303400},{"timestamp":1531834200,"date":"2018-07-17","index":10476,"close":317.5,"high":320.98,"low":316.12,"open":319.89,"volume":868200},{"timestamp":1531920600,"date":"2018-07-18","index":10477,"close":319.77,"high":320.58,"low":316.5,"open":317.71,"volume":860400},{"timestamp":1532007000,"date":"2018-07-19","index":10478,"close":319.6,"high":320.86,"low":318.18,"open":319.3,"volume":759900},{"timestamp":1532093400,"date":"2018-07-20","index":10479,"close":322.55,"high":322.85,"low":317.44,"open":318.35,"volume":1563900},{"timestamp":1532352600,"date":"2018-07-23","index":10480,"close":318.33,"high":323.5,"low":316.79,"open":322.55,"volume":1585300}],"post":[{"timestamp":1532439000,"date":"2018-07-24","index":10481,"close":322.57,"high":329.65,"low":313,"open":325,"volume":3253400},{"timestamp":1532525400,"date":"2018-07-25","index":10482,"close":324.36,"high":324.97,"low":316.67,"open":323.05,"volume":2104600},{"timestamp":1532611800,"date":"2018-07-26","index":10483,"close":322.94,"high":325.87,"low":321.17,"open":324.83,"volume":2011800},{"timestamp":1532698200,"date":"2018-07-27","index":10484,"close":324.09,"high":325.14,"low":321.79,"open":324.4,"volume":1009900},{"timestamp":1532957400,"date":"2018-07-30","index":10485,"close":320.11,"high":325.99,"low":319.62,"open":324.1,"volume":1270500},{"timestamp":1533043800,"date":"2018-07-31","index":10486,"close":326.1,"high":326.43,"low":321.38,"open":321.38,"volume":986300},{"timestamp":1533130200,"date":"2018-08-01","index":10487,"close":324.93,"high":326.07,"low":322.57,"open":325.59,"volume":1392200},{"timestamp":1533216600,"date":"2018-08-02","index":10488,"close":322.02,"high":323.15,"low":320.24,"open":322.53,"volume":820400},{"timestamp":1533303000,"date":"2018-08-03","index":10489,"close":320.55,"high":322.62,"low":319.11,"open":322.62,"volume":945400},{"timestamp":1533562200,"date":"2018-08-06","index":10490,"close":316.92,"high":318.61,"low":313.68,"open":318.61,"volume":1736700},{"timestamp":1533648600,"date":"2018-08-07","index":10491,"close":317.41,"high":318.24,"low":313.58,"open":317.24,"volume":1088500}]},{"date":"2018-04-24","estimated":3.4,"reported":4.02,"pre":[{"timestamp":1523280600,"date":"2018-04-09","index":10407,"close":335.91,"high":340.84,"low":335.46,"open":337.48,"volume":981200},{"timestamp":1523367000,"date":"2018-04-10","index":10408,"close":339.36,"high":341.05,"low":337.1,"open":340.63,"volume":996300},{"timestamp":1523453400,"date":"2018-04-11","index":10409,"close":339.44,"high":346.25,"low":337.98,"open":338.51,"volume":1481100},{"timestamp":1523539800,"date":"2018-04-12","index":10410,"close":342.88,"high":344.5,"low":340.52,"open":340.62,"volume":1091600},{"timestamp":1523626200,"date":"2018-04-13","index":10411,"close":342.6,"high":345.06,"low":340.69,"open":344.08,"volume":763100},{"timestamp":1523885400,"date":"2018-04-16","index":10412,"close":345.7,"high":347.74,"low":344.55,"open":344.87,"volume":1141300},{"timestamp":1523971800,"date":"2018-04-17","index":10413,"close":349.14,"high":350.12,"low":346.13,"open":347.79,"volume":1061800},{"timestamp":1524058200,"date":"2018-04-18","index":10414,"close":351.15,"high":352.25,"low":349.34,"open":351.3,"volume":843600},{"timestamp":1524144600,"date":"2018-04-19","index":10415,"close":353.38,"high":354.21,"low":350.18,"open":351.6,"volume":781700},{"timestamp":1524231000,"date":"2018-04-20","index":10416,"close":351.99,"high":355,"low":351.13,"open":354.53,"volume":1185300},{"timestamp":1524490200,"date":"2018-04-23","index":10417,"close":358.6,"high":358.62,"low":352.45,"open":352.79,"volume":1986000}],"post":[{"timestamp":1524576600,"date":"2018-04-24","index":10418,"close":336.49,"high":361.99,"low":330.64,"open":360.02,"volume":3780500},{"timestamp":1524663000,"date":"2018-04-25","index":10419,"close":329.5,"high":337.15,"low":320.56,"open":336.68,"volume":3030800},{"timestamp":1524749400,"date":"2018-04-26","index":10420,"close":330.4,"high":334.86,"low":324.13,"open":330,"volume":1847500},{"timestamp":1524835800,"date":"2018-04-27","index":10421,"close":322.03,"high":330.23,"low":321.7,"open":329.95,"volume":1580600},{"timestamp":1525095000,"date":"2018-04-30","index":10422,"close":320.84,"high":325.46,"low":320.2,"open":322.35,"volume":1451100},{"timestamp":1525181400,"date":"2018-05-01","index":10423,"close":308.46,"high":321.24,"low":302.09,"open":320.49,"volume":3880100},{"timestamp":1525267800,"date":"2018-05-02","index":10424,"close":305.7,"high":313.4,"low":305.2,"open":307.28,"volume":2644800},{"timestamp":1525354200,"date":"2018-05-03","index":10425,"close":309.93,"high":310.5,"low":300.5,"open":303.95,"volume":2889900},{"timestamp":1525440600,"date":"2018-05-04","index":10426,"close":311.44,"high":312.7,"low":307.26,"open":308.11,"volume":1675500},{"timestamp":1525699800,"date":"2018-05-07","index":10427,"close":317.71,"high":317.92,"low":312.09,"open":312.23,"volume":1816800},{"timestamp":1525786200,"date":"2018-05-08","index":10428,"close":324.19,"high":325.39,"low":317.3,"open":317.71,"volume":2949500}]},{"date":"2018-01-29","estimated":4.07,"reported":3.87,"pre":[{"timestamp":1515681000,"date":"2018-01-11","index":10348,"close":331.13,"high":332.08,"low":330.16,"open":331.85,"volume":1152000},{"timestamp":1515767400,"date":"2018-01-12","index":10349,"close":336.25,"high":336.35,"low":331.03,"open":331.35,"volume":1428100},{"timestamp":1516113000,"date":"2018-01-16","index":10350,"close":330.11,"high":336.67,"low":330,"open":336.35,"volume":1374900},{"timestamp":1516199400,"date":"2018-01-17","index":10351,"close":334.86,"high":335.74,"low":330.32,"open":331.46,"volume":1009600},{"timestamp":1516285800,"date":"2018-01-18","index":10352,"close":333,"high":335.92,"low":332.99,"open":334.11,"volume":973200},{"timestamp":1516372200,"date":"2018-01-19","index":10353,"close":332,"high":334.89,"low":331.78,"open":334.24,"volume":1511800},{"timestamp":1516631400,"date":"2018-01-22","index":10354,"close":329,"high":332.7,"low":328.97,"open":331.77,"volume":1463000},{"timestamp":1516717800,"date":"2018-01-23","index":10355,"close":328.7,"high":331.15,"low":328.51,"open":329.99,"volume":1066200},{"timestamp":1516804200,"date":"2018-01-24","index":10356,"close":330.49,"high":332.48,"low":327.42,"open":328.87,"volume":1360200},{"timestamp":1516890600,"date":"2018-01-25","index":10357,"close":334.72,"high":335.19,"low":330.21,"open":331.04,"volume":1782900},{"timestamp":1516977000,"date":"2018-01-26","index":10358,"close":344.9,"high":345.11,"low":334.74,"open":336.87,"volume":2057300}],"post":[{"timestamp":1517236200,"date":"2018-01-29","index":10359,"close":351.42,"high":354.32,"low":342.15,"open":350,"volume":2881100},{"timestamp":1517322600,"date":"2018-01-30","index":10360,"close":350.39,"high":352.72,"low":345.05,"open":346.52,"volume":2032900},{"timestamp":1517409000,"date":"2018-01-31","index":10361,"close":354.85,"high":358.52,"low":352.45,"open":353.28,"volume":1887200},{"timestamp":1517495400,"date":"2018-02-01","index":10362,"close":357.38,"high":361.79,"low":354.01,"open":354.26,"volume":1579700},{"timestamp":1517581800,"date":"2018-02-02","index":10363,"close":352.66,"high":358,"low":351.52,"open":355,"volume":1958600},{"timestamp":1517841000,"date":"2018-02-05","index":10364,"close":336.46,"high":353.99,"low":326.11,"open":348.63,"volume":2947100},{"timestamp":1517927400,"date":"2018-02-06","index":10365,"close":337.59,"high":340.01,"low":327.23,"open":328.71,"volume":2603000},{"timestamp":1518013800,"date":"2018-02-07","index":10366,"close":345.43,"high":350.34,"low":337.82,"open":338.29,"volume":2052900},{"timestamp":1518100200,"date":"2018-02-08","index":10367,"close":334.3,"high":350.99,"low":334.01,"open":350.21,"volume":2627600},{"timestamp":1518186600,"date":"2018-02-09","index":10368,"close":341.42,"high":344.88,"low":332.25,"open":338.1,"volume":2366600},{"timestamp":1518445800,"date":"2018-02-12","index":10369,"close":345.81,"high":348.47,"low":340.1,"open":344.54,"volume":1829200}]},{"date":"2017-10-24","estimated":3.26,"reported":3.24,"pre":[{"timestamp":1507555800,"date":"2017-10-09","index":10283,"close":317.3,"high":318.34,"low":315.5,"open":316.62,"volume":880100},{"timestamp":1507642200,"date":"2017-10-10","index":10284,"close":317.71,"high":318.32,"low":316.22,"open":318.32,"volume":941500},{"timestamp":1507728600,"date":"2017-10-11","index":10285,"close":318.59,"high":318.8,"low":317.05,"open":317.65,"volume":706300},{"timestamp":1507815000,"date":"2017-10-12","index":10286,"close":321.15,"high":321.56,"low":318.28,"open":318.35,"volume":867700},{"timestamp":1507901400,"date":"2017-10-13","index":10287,"close":319.39,"high":322.19,"low":319.14,"open":321.62,"volume":1095500},{"timestamp":1508160600,"date":"2017-10-16","index":10288,"close":318.94,"high":320.67,"low":317.74,"open":319.74,"volume":588200},{"timestamp":1508247000,"date":"2017-10-17","index":10289,"close":318.27,"high":318.93,"low":317.02,"open":318.7,"volume":741600},{"timestamp":1508333400,"date":"2017-10-18","index":10290,"close":315.57,"high":318.82,"low":314.7,"open":318.33,"volume":1131100},{"timestamp":1508419800,"date":"2017-10-19","index":10291,"close":316.84,"high":317.07,"low":313.02,"open":315.57,"volume":727600},{"timestamp":1508506200,"date":"2017-10-20","index":10292,"close":320,"high":320,"low":316.6,"open":317.93,"volume":933400},{"timestamp":1508765400,"date":"2017-10-23","index":10293,"close":320.73,"high":321.56,"low":319.87,"open":321.06,"volume":1239000}],"post":[{"timestamp":1508851800,"date":"2017-10-24","index":10294,"close":313.15,"high":317,"low":310.61,"open":314.69,"volume":2567800},{"timestamp":1508938200,"date":"2017-10-25","index":10295,"close":312.43,"high":315.96,"low":311.31,"open":312.86,"volume":1658800},{"timestamp":1509024600,"date":"2017-10-26","index":10296,"close":307.89,"high":314.42,"low":303.31,"open":313.44,"volume":1599400},{"timestamp":1509111000,"date":"2017-10-27","index":10297,"close":308,"high":310.38,"low":307.75,"open":307.95,"volume":998600},{"timestamp":1509370200,"date":"2017-10-30","index":10298,"close":308.63,"high":310.42,"low":307.82,"open":308.5,"volume":1157300},{"timestamp":1509456600,"date":"2017-10-31","index":10299,"close":308.16,"high":309.83,"low":308.14,"open":309.16,"volume":693900},{"timestamp":1509543000,"date":"2017-11-01","index":10300,"close":306.6,"high":309.66,"low":306.23,"open":309.05,"volume":1016100},{"timestamp":1509629400,"date":"2017-11-02","index":10301,"close":310.86,"high":310.86,"low":306.11,"open":306.11,"volume":868900},{"timestamp":1509715800,"date":"2017-11-03","index":10302,"close":309.99,"high":311.85,"low":309.04,"open":310.92,"volume":652200},{"timestamp":1509978600,"date":"2017-11-06","index":10303,"close":310.08,"high":311.93,"low":308.68,"open":309.72,"volume":717300},{"timestamp":1510065000,"date":"2017-11-07","index":10304,"close":313.29,"high":313.37,"low":310.08,"open":310.08,"volume":874200}]},{"date":"2017-07-18","estimated":3.11,"reported":3.23,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":10214,"close":277.61,"high":278.92,"low":276.32,"open":277.62,"volume":1085900},{"timestamp":1499088600,"date":"2017-07-03","index":10215,"close":278.92,"high":280.48,"low":277.2,"open":277.39,"volume":462800},{"timestamp":1499261400,"date":"2017-07-05","index":10216,"close":282.4,"high":283.72,"low":279.4,"open":279.5,"volume":869500},{"timestamp":1499347800,"date":"2017-07-06","index":10217,"close":280.96,"high":283.48,"low":280.4,"open":282,"volume":766000},{"timestamp":1499434200,"date":"2017-07-07","index":10218,"close":285.2,"high":286.95,"low":281.5,"open":281.66,"volume":1197200},{"timestamp":1499693400,"date":"2017-07-10","index":10219,"close":285.57,"high":287.91,"low":284.22,"open":285.5,"volume":1347800},{"timestamp":1499779800,"date":"2017-07-11","index":10220,"close":286.42,"high":287.75,"low":285.06,"open":285.57,"volume":915600},{"timestamp":1499866200,"date":"2017-07-12","index":10221,"close":286.36,"high":288.77,"low":286.36,"open":287.15,"volume":812600},{"timestamp":1499952600,"date":"2017-07-13","index":10222,"close":286.76,"high":287.85,"low":285.78,"open":287.12,"volume":705100},{"timestamp":1500039000,"date":"2017-07-14","index":10223,"close":288.13,"high":288.77,"low":286.71,"open":287.05,"volume":887900},{"timestamp":1500298200,"date":"2017-07-17","index":10224,"close":288.49,"high":290.06,"low":287.61,"open":288.5,"volume":1319300}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":10225,"close":286.79,"high":292.97,"low":286.03,"open":290.64,"volume":1811000},{"timestamp":1500471000,"date":"2017-07-19","index":10226,"close":290.67,"high":291.28,"low":287.04,"open":287.68,"volume":1139700},{"timestamp":1500557400,"date":"2017-07-20","index":10227,"close":289.67,"high":290.74,"low":288.94,"open":290.58,"volume":1150900},{"timestamp":1500643800,"date":"2017-07-21","index":10228,"close":289.12,"high":290.07,"low":286.86,"open":288.3,"volume":1230100},{"timestamp":1500903000,"date":"2017-07-24","index":10229,"close":290.28,"high":291.24,"low":289.2,"open":289.47,"volume":768700},{"timestamp":1500989400,"date":"2017-07-25","index":10230,"close":289.83,"high":292.07,"low":289.72,"open":291.48,"volume":805200},{"timestamp":1501075800,"date":"2017-07-26","index":10231,"close":289.85,"high":290.99,"low":288.77,"open":290.82,"volume":882400},{"timestamp":1501162200,"date":"2017-07-27","index":10232,"close":288.13,"high":290.49,"low":286.17,"open":290.2,"volume":1117400},{"timestamp":1501248600,"date":"2017-07-28","index":10233,"close":290.41,"high":290.77,"low":286.58,"open":288.07,"volume":1086200},{"timestamp":1501507800,"date":"2017-07-31","index":10234,"close":292.13,"high":293.84,"low":291.03,"open":291.42,"volume":1139200},{"timestamp":1501594200,"date":"2017-08-01","index":10235,"close":292.65,"high":294.33,"low":291.9,"open":293.93,"volume":1036700}]},{"date":"2017-04-25","estimated":2.79,"reported":3,"pre":[{"timestamp":1491571800,"date":"2017-04-07","index":10156,"close":270.23,"high":272.34,"low":268.18,"open":272.34,"volume":1020800},{"timestamp":1491831000,"date":"2017-04-10","index":10157,"close":269.03,"high":271.36,"low":268.83,"open":270.19,"volume":789300},{"timestamp":1491917400,"date":"2017-04-11","index":10158,"close":270.27,"high":270.52,"low":268.18,"open":269,"volume":744400},{"timestamp":1492003800,"date":"2017-04-12","index":10159,"close":268.51,"high":270.48,"low":268.04,"open":269.89,"volume":955400},{"timestamp":1492090200,"date":"2017-04-13","index":10160,"close":268,"high":270.28,"low":268,"open":268.14,"volume":764000},{"timestamp":1492435800,"date":"2017-04-17","index":10161,"close":269.88,"high":269.9,"low":267.91,"open":268.13,"volume":811600},{"timestamp":1492522200,"date":"2017-04-18","index":10162,"close":268.78,"high":270.7,"low":268.22,"open":269.88,"volume":762800},{"timestamp":1492608600,"date":"2017-04-19","index":10163,"close":269.63,"high":270.05,"low":268.67,"open":269.69,"volume":815900},{"timestamp":1492695000,"date":"2017-04-20","index":10164,"close":271.85,"high":273.2,"low":269.67,"open":270.15,"volume":814600},{"timestamp":1492781400,"date":"2017-04-21","index":10165,"close":273.09,"high":274.49,"low":272,"open":272.2,"volume":955500},{"timestamp":1493040600,"date":"2017-04-24","index":10166,"close":276.21,"high":276.64,"low":274.31,"open":275.54,"volume":1098800}],"post":[{"timestamp":1493127000,"date":"2017-04-25","index":10167,"close":270.02,"high":274.5,"low":267.68,"open":273.9,"volume":2963900},{"timestamp":1493213400,"date":"2017-04-26","index":10168,"close":270.35,"high":272.51,"low":269.54,"open":270.59,"volume":1477200},{"timestamp":1493299800,"date":"2017-04-27","index":10169,"close":271.14,"high":272.77,"low":269.94,"open":270.84,"volume":953800},{"timestamp":1493386200,"date":"2017-04-28","index":10170,"close":269.45,"high":271.54,"low":268.62,"open":271.07,"volume":1004200},{"timestamp":1493645400,"date":"2017-05-01","index":10171,"close":268.43,"high":270.11,"low":268.37,"open":269.55,"volume":841500},{"timestamp":1493731800,"date":"2017-05-02","index":10172,"close":269.49,"high":269.87,"low":268,"open":268.19,"volume":737100},{"timestamp":1493818200,"date":"2017-05-03","index":10173,"close":269.6,"high":269.95,"low":268.2,"open":268.75,"volume":636500},{"timestamp":1493904600,"date":"2017-05-04","index":10174,"close":270.51,"high":270.71,"low":268.86,"open":269.87,"volume":691100},{"timestamp":1493991000,"date":"2017-05-05","index":10175,"close":273.03,"high":273.1,"low":270.21,"open":270.68,"volume":812700},{"timestamp":1494250200,"date":"2017-05-08","index":10176,"close":272.5,"high":274,"low":272.1,"open":272.92,"volume":674800},{"timestamp":1494336600,"date":"2017-05-09","index":10177,"close":273.87,"high":274.22,"low":272.27,"open":273,"volume":897900}]},{"date":"2017-01-24","estimated":3.05,"reported":3.25,"pre":[{"timestamp":1483713000,"date":"2017-01-06","index":10093,"close":257.85,"high":258.57,"low":255.48,"open":255.48,"volume":1246000},{"timestamp":1483972200,"date":"2017-01-09","index":10094,"close":257.81,"high":258.99,"low":257.43,"open":258,"volume":1067100},{"timestamp":1484058600,"date":"2017-01-10","index":10095,"close":256.17,"high":258.96,"low":256.17,"open":258.16,"volume":1146400},{"timestamp":1484145000,"date":"2017-01-11","index":10096,"close":255.13,"high":257,"low":251.71,"open":256.3,"volume":1613000},{"timestamp":1484231400,"date":"2017-01-12","index":10097,"close":252.62,"high":255.33,"low":251.31,"open":254.91,"volume":1153300},{"timestamp":1484317800,"date":"2017-01-13","index":10098,"close":254.53,"high":255.95,"low":252.02,"open":252.74,"volume":1162000},{"timestamp":1484663400,"date":"2017-01-17","index":10099,"close":254.12,"high":254.34,"low":252.06,"open":253.46,"volume":1431000},{"timestamp":1484749800,"date":"2017-01-18","index":10100,"close":254.07,"high":254.73,"low":252.94,"open":254.1,"volume":925300},{"timestamp":1484836200,"date":"2017-01-19","index":10101,"close":257.03,"high":257.44,"low":255.19,"open":255.57,"volume":1076500},{"timestamp":1484922600,"date":"2017-01-20","index":10102,"close":257.73,"high":258.08,"low":256.1,"open":257.96,"volume":1184400},{"timestamp":1485181800,"date":"2017-01-23","index":10103,"close":257.48,"high":259.74,"low":255.02,"open":258.15,"volume":1606300}],"post":[{"timestamp":1485268200,"date":"2017-01-24","index":10104,"close":252.91,"high":253.45,"low":249.02,"open":250.38,"volume":2985000},{"timestamp":1485354600,"date":"2017-01-25","index":10105,"close":251,"high":254.33,"low":248,"open":253.06,"volume":2329900},{"timestamp":1485441000,"date":"2017-01-26","index":10106,"close":254.97,"high":254.99,"low":249.55,"open":250,"volume":1956700},{"timestamp":1485527400,"date":"2017-01-27","index":10107,"close":253.5,"high":259.12,"low":250.13,"open":254.98,"volume":2597200},{"timestamp":1485786600,"date":"2017-01-30","index":10108,"close":252.83,"high":256.28,"low":251.88,"open":254.33,"volume":1537400},{"timestamp":1485873000,"date":"2017-01-31","index":10109,"close":251.33,"high":252.5,"low":249.96,"open":252.32,"volume":1276300},{"timestamp":1485959400,"date":"2017-02-01","index":10110,"close":250.9,"high":252.56,"low":249.98,"open":250.83,"volume":1210400},{"timestamp":1486045800,"date":"2017-02-02","index":10111,"close":251.97,"high":252.17,"low":250.34,"open":250.9,"volume":1045700},{"timestamp":1486132200,"date":"2017-02-03","index":10112,"close":254.46,"high":256.46,"low":251.5,"open":252.67,"volume":1803700},{"timestamp":1486391400,"date":"2017-02-06","index":10113,"close":255.31,"high":257.07,"low":254.11,"open":254.43,"volume":980800},{"timestamp":1486477800,"date":"2017-02-07","index":10114,"close":256.37,"high":257.3,"low":255.58,"open":256,"volume":977800}]},{"date":"2016-10-25","estimated":2.87,"reported":3.27,"pre":[{"timestamp":1476106200,"date":"2016-10-10","index":10032,"close":233.29,"high":234.93,"low":233.12,"open":233.82,"volume":990000},{"timestamp":1476192600,"date":"2016-10-11","index":10033,"close":231.85,"high":233.63,"low":231.64,"open":233,"volume":1060700},{"timestamp":1476279000,"date":"2016-10-12","index":10034,"close":232.1,"high":233.12,"low":231.37,"open":231.93,"volume":1256000},{"timestamp":1476365400,"date":"2016-10-13","index":10035,"close":232.99,"high":233.42,"low":231.05,"open":231.66,"volume":1112000},{"timestamp":1476451800,"date":"2016-10-14","index":10036,"close":232.57,"high":234.09,"low":231.93,"open":233.38,"volume":1081000},{"timestamp":1476711000,"date":"2016-10-17","index":10037,"close":232.77,"high":234.33,"low":232.6,"open":232.68,"volume":793300},{"timestamp":1476797400,"date":"2016-10-18","index":10038,"close":232.79,"high":239.6,"low":232.58,"open":234.29,"volume":867900},{"timestamp":1476883800,"date":"2016-10-19","index":10039,"close":232.33,"high":233.74,"low":231.58,"open":233.08,"volume":992400},{"timestamp":1476970200,"date":"2016-10-20","index":10040,"close":231.83,"high":232.71,"low":230.72,"open":232.15,"volume":922800},{"timestamp":1477056600,"date":"2016-10-21","index":10041,"close":230.52,"high":231.16,"low":228.5,"open":231.07,"volume":1553000},{"timestamp":1477315800,"date":"2016-10-24","index":10042,"close":232.16,"high":232.49,"low":230.92,"open":231.5,"volume":1304900}],"post":[{"timestamp":1477402200,"date":"2016-10-25","index":10043,"close":249.26,"high":249.79,"low":238.64,"open":241.08,"volume":3130700},{"timestamp":1477488600,"date":"2016-10-26","index":10044,"close":250.09,"high":252,"low":247.49,"open":248.6,"volume":2112300},{"timestamp":1477575000,"date":"2016-10-27","index":10045,"close":248.53,"high":251.24,"low":248.05,"open":250.28,"volume":1294400},{"timestamp":1477661400,"date":"2016-10-28","index":10046,"close":248,"high":250.17,"low":247.69,"open":248.72,"volume":1119000},{"timestamp":1477920600,"date":"2016-10-31","index":10047,"close":246.38,"high":248.81,"low":245.68,"open":248.24,"volume":1320900},{"timestamp":1478007000,"date":"2016-11-01","index":10048,"close":244.98,"high":247.19,"low":244.23,"open":247.19,"volume":1081000},{"timestamp":1478093400,"date":"2016-11-02","index":10049,"close":245.11,"high":247.65,"low":244.2,"open":244.95,"volume":953800},{"timestamp":1478179800,"date":"2016-11-03","index":10050,"close":238.7,"high":243.4,"low":237.11,"open":242.55,"volume":1695100},{"timestamp":1478266200,"date":"2016-11-04","index":10051,"close":236.28,"high":239.7,"low":236.21,"open":238.85,"volume":1512200},{"timestamp":1478529000,"date":"2016-11-07","index":10052,"close":239.27,"high":239.92,"low":237.52,"open":239.83,"volume":1376000},{"timestamp":1478615400,"date":"2016-11-08","index":10053,"close":239.19,"high":240.92,"low":238.6,"open":239,"volume":1259300}]},{"date":"2016-07-19","estimated":2.93,"reported":3.28,"pre":[{"timestamp":1467379800,"date":"2016-07-01","index":9963,"close":249.35,"high":249.92,"low":248.17,"open":248.17,"volume":1427800},{"timestamp":1467725400,"date":"2016-07-05","index":9964,"close":249.51,"high":250.38,"low":248.42,"open":248.8,"volume":1327600},{"timestamp":1467811800,"date":"2016-07-06","index":9965,"close":250.08,"high":251.32,"low":247.88,"open":250.95,"volume":1387400},{"timestamp":1467898200,"date":"2016-07-07","index":9966,"close":249.77,"high":251.22,"low":248.61,"open":250.23,"volume":961300},{"timestamp":1467984600,"date":"2016-07-08","index":9967,"close":251.9,"high":252.3,"low":248.5,"open":250.78,"volume":1082800},{"timestamp":1468243800,"date":"2016-07-11","index":9968,"close":254.39,"high":256.34,"low":251.92,"open":252.38,"volume":6337100},{"timestamp":1468330200,"date":"2016-07-12","index":9969,"close":254.7,"high":256.38,"low":254.03,"open":255.64,"volume":4167000},{"timestamp":1468416600,"date":"2016-07-13","index":9970,"close":255.9,"high":256.44,"low":254.92,"open":255.1,"volume":4781700},{"timestamp":1468503000,"date":"2016-07-14","index":9971,"close":256,"high":257.94,"low":254.7,"open":257.19,"volume":3323800},{"timestamp":1468589400,"date":"2016-07-15","index":9972,"close":256.98,"high":257.62,"low":256.1,"open":257.11,"volume":3460700},{"timestamp":1468848600,"date":"2016-07-18","index":9973,"close":256.29,"high":258.29,"low":255.3,"open":257.78,"volume":2345800}],"post":[{"timestamp":1468935000,"date":"2016-07-19","index":9974,"close":258.96,"high":263.37,"low":252.1,"open":258.54,"volume":4980000},{"timestamp":1469021400,"date":"2016-07-20","index":9975,"close":256.67,"high":259.82,"low":255.89,"open":259.32,"volume":3361600},{"timestamp":1469107800,"date":"2016-07-21","index":9976,"close":254.14,"high":257.49,"low":251.6,"open":257.49,"volume":2733400},{"timestamp":1469194200,"date":"2016-07-22","index":9977,"close":257.31,"high":257.49,"low":253.05,"open":254.6,"volume":1864500},{"timestamp":1469453400,"date":"2016-07-25","index":9978,"close":255.62,"high":257.28,"low":254.72,"open":256.82,"volume":1295200},{"timestamp":1469539800,"date":"2016-07-26","index":9979,"close":254.76,"high":256.46,"low":253.83,"open":255.62,"volume":2121500},{"timestamp":1469626200,"date":"2016-07-27","index":9980,"close":254.16,"high":256,"low":253.03,"open":255.47,"volume":2593300},{"timestamp":1469712600,"date":"2016-07-28","index":9981,"close":254.55,"high":254.89,"low":252.05,"open":254.2,"volume":2716000},{"timestamp":1469799000,"date":"2016-07-29","index":9982,"close":252.73,"high":254.81,"low":252.7,"open":254.5,"volume":2178300},{"timestamp":1470058200,"date":"2016-08-01","index":9983,"close":254.84,"high":254.93,"low":252.3,"open":252.63,"volume":2782400},{"timestamp":1470144600,"date":"2016-08-02","index":9984,"close":257,"high":257.46,"low":252.73,"open":254.17,"volume":4770800}]},{"date":"2016-04-26","estimated":2.59,"reported":2.58,"pre":[{"timestamp":1460381400,"date":"2016-04-11","index":9905,"close":224.65,"high":226.71,"low":224.11,"open":226.05,"volume":1140200},{"timestamp":1460467800,"date":"2016-04-12","index":9906,"close":225.98,"high":226.87,"low":224.18,"open":224.75,"volume":682400},{"timestamp":1460554200,"date":"2016-04-13","index":9907,"close":226.38,"high":227.16,"low":224.93,"open":227,"volume":808500},{"timestamp":1460640600,"date":"2016-04-14","index":9908,"close":225.44,"high":226.79,"low":225.19,"open":226.79,"volume":774300},{"timestamp":1460727000,"date":"2016-04-15","index":9909,"close":225.81,"high":225.92,"low":224.62,"open":225.87,"volume":1134600},{"timestamp":1460986200,"date":"2016-04-18","index":9910,"close":227.14,"high":227.63,"low":225.3,"open":225.81,"volume":824200},{"timestamp":1461072600,"date":"2016-04-19","index":9911,"close":226.51,"high":227.89,"low":226.29,"open":227.16,"volume":721100},{"timestamp":1461159000,"date":"2016-04-20","index":9912,"close":226.58,"high":228.12,"low":226.06,"open":227,"volume":887300},{"timestamp":1461245400,"date":"2016-04-21","index":9913,"close":226.07,"high":227.31,"low":225.65,"open":226.31,"volume":996700},{"timestamp":1461331800,"date":"2016-04-22","index":9914,"close":226.83,"high":227.87,"low":225.6,"open":226.6,"volume":1037300},{"timestamp":1461591000,"date":"2016-04-25","index":9915,"close":226.3,"high":226.99,"low":225.34,"open":226.04,"volume":986300}],"post":[{"timestamp":1461677400,"date":"2016-04-26","index":9916,"close":232.16,"high":232.22,"low":227.85,"open":227.85,"volume":1918300},{"timestamp":1461763800,"date":"2016-04-27","index":9917,"close":233.65,"high":234.59,"low":229.96,"open":230.09,"volume":1405700},{"timestamp":1461850200,"date":"2016-04-28","index":9918,"close":232.72,"high":234.48,"low":231.9,"open":232.2,"volume":1034900},{"timestamp":1461936600,"date":"2016-04-29","index":9919,"close":232.38,"high":232.97,"low":230.82,"open":232.1,"volume":952200},{"timestamp":1462195800,"date":"2016-05-02","index":9920,"close":233.24,"high":233.8,"low":232.43,"open":232.74,"volume":1008100},{"timestamp":1462282200,"date":"2016-05-03","index":9921,"close":234.7,"high":234.83,"low":231.37,"open":232.34,"volume":1166400},{"timestamp":1462368600,"date":"2016-05-04","index":9922,"close":236.01,"high":236.34,"low":233.09,"open":233.85,"volume":1382900},{"timestamp":1462455000,"date":"2016-05-05","index":9923,"close":238.14,"high":238.16,"low":235.44,"open":236.1,"volume":1198900},{"timestamp":1462541400,"date":"2016-05-06","index":9924,"close":240.26,"high":240.5,"low":237.79,"open":238,"volume":1140800},{"timestamp":1462800600,"date":"2016-05-09","index":9925,"close":240.32,"high":242,"low":239.52,"open":240.26,"volume":1498800},{"timestamp":1462887000,"date":"2016-05-10","index":9926,"close":244.36,"high":244.55,"low":241.29,"open":241.31,"volume":1141400}]},{"date":"2016-01-26","estimated":2.94,"reported":2.87,"pre":[{"timestamp":1452263400,"date":"2016-01-08","index":9842,"close":212.91,"high":216.35,"low":212.37,"open":215.01,"volume":1764600},{"timestamp":1452522600,"date":"2016-01-11","index":9843,"close":215.35,"high":216.47,"low":213.23,"open":215.07,"volume":2550100},{"timestamp":1452609000,"date":"2016-01-12","index":9844,"close":217.96,"high":218.1,"low":214.51,"open":216.03,"volume":1354800},{"timestamp":1452695400,"date":"2016-01-13","index":9845,"close":214.4,"high":219.62,"low":214.06,"open":219.26,"volume":1374100},{"timestamp":1452781800,"date":"2016-01-14","index":9846,"close":216.42,"high":217.13,"low":212.27,"open":214.42,"volume":1920700},{"timestamp":1452868200,"date":"2016-01-15","index":9847,"close":215.99,"high":217.01,"low":211.99,"open":211.99,"volume":2809100},{"timestamp":1453213800,"date":"2016-01-19","index":9848,"close":215.29,"high":220.78,"low":213.17,"open":216.69,"volume":2918100},{"timestamp":1453300200,"date":"2016-01-20","index":9849,"close":210.4,"high":216.2,"low":207.62,"open":213.05,"volume":2459700},{"timestamp":1453386600,"date":"2016-01-21","index":9850,"close":210.79,"high":212,"low":208.75,"open":211.2,"volume":1562900},{"timestamp":1453473000,"date":"2016-01-22","index":9851,"close":212.04,"high":213.71,"low":211.01,"open":213.71,"volume":1517900},{"timestamp":1453732200,"date":"2016-01-25","index":9852,"close":211.01,"high":212.75,"low":210,"open":211.84,"volume":1792100}],"post":[{"timestamp":1453818600,"date":"2016-01-26","index":9853,"close":209.93,"high":211.22,"low":200.47,"open":201.43,"volume":4440800},{"timestamp":1453905000,"date":"2016-01-27","index":9854,"close":207.86,"high":211.64,"low":207,"open":209.89,"volume":2694800},{"timestamp":1453991400,"date":"2016-01-28","index":9855,"close":206.66,"high":209.43,"low":206.17,"open":208.49,"volume":1862900},{"timestamp":1454077800,"date":"2016-01-29","index":9856,"close":211,"high":211.05,"low":206.12,"open":207.83,"volume":2595900},{"timestamp":1454337000,"date":"2016-02-01","index":9857,"close":209.8,"high":211.34,"low":208.87,"open":209.26,"volume":1673100},{"timestamp":1454423400,"date":"2016-02-02","index":9858,"close":210.45,"high":210.98,"low":207.64,"open":209.5,"volume":1574600},{"timestamp":1454509800,"date":"2016-02-03","index":9859,"close":212.92,"high":213.64,"low":210.13,"open":212,"volume":2231200},{"timestamp":1454596200,"date":"2016-02-04","index":9860,"close":210.21,"high":213.38,"low":209.28,"open":212.5,"volume":1628200},{"timestamp":1454682600,"date":"2016-02-05","index":9861,"close":211.94,"high":212.57,"low":209.57,"open":210.34,"volume":1892400},{"timestamp":1454941800,"date":"2016-02-08","index":9862,"close":214.53,"high":215.15,"low":209.3,"open":209.33,"volume":2502100},{"timestamp":1455028200,"date":"2016-02-09","index":9863,"close":215.98,"high":217.33,"low":212.24,"open":213.12,"volume":1983100}]},{"date":"2015-10-20","estimated":2.72,"reported":2.84,"pre":[{"timestamp":1444051800,"date":"2015-10-05","index":9776,"close":211.73,"high":211.86,"low":207.7,"open":208.3,"volume":1347600},{"timestamp":1444138200,"date":"2015-10-06","index":9777,"close":210.4,"high":212.65,"low":210.27,"open":211.7,"volume":1625700},{"timestamp":1444224600,"date":"2015-10-07","index":9778,"close":212.95,"high":214.02,"low":211.04,"open":211.79,"volume":1122200},{"timestamp":1444311000,"date":"2015-10-08","index":9779,"close":214.37,"high":214.66,"low":211.34,"open":212.28,"volume":782100},{"timestamp":1444397400,"date":"2015-10-09","index":9780,"close":213.26,"high":216.27,"low":213.22,"open":214.44,"volume":1340000},{"timestamp":1444656600,"date":"2015-10-12","index":9781,"close":214.33,"high":214.63,"low":212.76,"open":213.61,"volume":1048100},{"timestamp":1444743000,"date":"2015-10-13","index":9782,"close":211.98,"high":214.36,"low":211.94,"open":213.22,"volume":1026200},{"timestamp":1444829400,"date":"2015-10-14","index":9783,"close":208.15,"high":212.59,"low":207.99,"open":212.05,"volume":1192100},{"timestamp":1444915800,"date":"2015-10-15","index":9784,"close":209.18,"high":211.7,"low":207.51,"open":209.23,"volume":1496900},{"timestamp":1445002200,"date":"2015-10-16","index":9785,"close":209.78,"high":211,"low":208.69,"open":210.4,"volume":1145300},{"timestamp":1445261400,"date":"2015-10-19","index":9786,"close":210.64,"high":210.73,"low":208.5,"open":209.24,"volume":1329900}],"post":[{"timestamp":1445347800,"date":"2015-10-20","index":9787,"close":208.73,"high":209.55,"low":205.14,"open":207.38,"volume":1926500},{"timestamp":1445434200,"date":"2015-10-21","index":9788,"close":211.56,"high":213.16,"low":208.74,"open":209.76,"volume":1332400},{"timestamp":1445520600,"date":"2015-10-22","index":9789,"close":216.51,"high":216.99,"low":212.22,"open":212.22,"volume":1190100},{"timestamp":1445607000,"date":"2015-10-23","index":9790,"close":219.32,"high":219.42,"low":217.23,"open":218,"volume":1280900},{"timestamp":1445866200,"date":"2015-10-26","index":9791,"close":220.94,"high":221.35,"low":218.89,"open":219.32,"volume":1383800},{"timestamp":1445952600,"date":"2015-10-27","index":9792,"close":223.04,"high":225.15,"low":219.81,"open":219.97,"volume":1399900},{"timestamp":1446039000,"date":"2015-10-28","index":9793,"close":221.04,"high":224.44,"low":218.36,"open":222.25,"volume":1973500},{"timestamp":1446125400,"date":"2015-10-29","index":9794,"close":218.25,"high":222.69,"low":217.77,"open":221,"volume":1795900},{"timestamp":1446211800,"date":"2015-10-30","index":9795,"close":219.83,"high":220.69,"low":218.33,"open":219,"volume":1774000},{"timestamp":1446474600,"date":"2015-11-02","index":9796,"close":220.59,"high":221,"low":218.91,"open":219.89,"volume":1160700},{"timestamp":1446561000,"date":"2015-11-03","index":9797,"close":218.9,"high":220.46,"low":218.34,"open":220,"volume":1046300}]},{"date":"2015-07-20","estimated":2.66,"reported":2.94,"pre":[{"timestamp":1435843800,"date":"2015-07-02","index":9711,"close":187.3,"high":188.79,"low":186.76,"open":188.71,"volume":1024500},{"timestamp":1436189400,"date":"2015-07-06","index":9712,"close":187.99,"high":188.48,"low":186.42,"open":186.73,"volume":902600},{"timestamp":1436275800,"date":"2015-07-07","index":9713,"close":190.16,"high":190.28,"low":187.54,"open":188.57,"volume":1328500},{"timestamp":1436362200,"date":"2015-07-08","index":9714,"close":190.05,"high":191.33,"low":188.29,"open":188.51,"volume":1528200},{"timestamp":1436448600,"date":"2015-07-09","index":9715,"close":192.13,"high":193.12,"low":191.21,"open":191.76,"volume":1442100},{"timestamp":1436535000,"date":"2015-07-10","index":9716,"close":194.19,"high":197,"low":192.87,"open":193.99,"volume":1638900},{"timestamp":1436794200,"date":"2015-07-13","index":9717,"close":197.88,"high":198.39,"low":195.61,"open":196,"volume":1197200},{"timestamp":1436880600,"date":"2015-07-14","index":9718,"close":199.05,"high":199.82,"low":198.36,"open":198.9,"volume":1059200},{"timestamp":1436967000,"date":"2015-07-15","index":9719,"close":199.41,"high":199.64,"low":198.06,"open":199.19,"volume":972200},{"timestamp":1437053400,"date":"2015-07-16","index":9720,"close":201.62,"high":201.81,"low":199.6,"open":199.8,"volume":975600},{"timestamp":1437139800,"date":"2015-07-17","index":9721,"close":201.18,"high":201.66,"low":200.4,"open":200.93,"volume":997900}],"post":[{"timestamp":1437399000,"date":"2015-07-20","index":9722,"close":205.13,"high":205.39,"low":201.03,"open":202.31,"volume":2052000},{"timestamp":1437485400,"date":"2015-07-21","index":9723,"close":203.15,"high":204.76,"low":202.85,"open":204.44,"volume":1767000},{"timestamp":1437571800,"date":"2015-07-22","index":9724,"close":202.79,"high":204.44,"low":202,"open":203.33,"volume":1124200},{"timestamp":1437658200,"date":"2015-07-23","index":9725,"close":202.83,"high":204.96,"low":202.64,"open":202.81,"volume":1175100},{"timestamp":1437744600,"date":"2015-07-24","index":9726,"close":201.04,"high":202.94,"low":200.68,"open":202.8,"volume":1124800},{"timestamp":1438003800,"date":"2015-07-27","index":9727,"close":201.17,"high":201.76,"low":199.38,"open":200.36,"volume":997600},{"timestamp":1438090200,"date":"2015-07-28","index":9728,"close":203.63,"high":204.72,"low":201.28,"open":202.42,"volume":1125300},{"timestamp":1438176600,"date":"2015-07-29","index":9729,"close":208.15,"high":210.41,"low":204.31,"open":204.77,"volume":2491000},{"timestamp":1438263000,"date":"2015-07-30","index":9730,"close":206.47,"high":208.5,"low":205.95,"open":207.22,"volume":1554700},{"timestamp":1438349400,"date":"2015-07-31","index":9731,"close":207.1,"high":208.51,"low":206.53,"open":207.61,"volume":1116800},{"timestamp":1438608600,"date":"2015-08-03","index":9732,"close":207.79,"high":207.99,"low":206.06,"open":207.27,"volume":1064200}]},{"date":"2015-04-21","estimated":2.5,"reported":2.74,"pre":[{"timestamp":1428327000,"date":"2015-04-06","index":9649,"close":200.53,"high":201.12,"low":197.85,"open":199.33,"volume":1366300},{"timestamp":1428413400,"date":"2015-04-07","index":9650,"close":200.15,"high":202.55,"low":199.9,"open":201,"volume":1084800},{"timestamp":1428499800,"date":"2015-04-08","index":9651,"close":200.81,"high":201.89,"low":199.63,"open":200.45,"volume":944800},{"timestamp":1428586200,"date":"2015-04-09","index":9652,"close":201.44,"high":201.91,"low":200.29,"open":200.52,"volume":828100},{"timestamp":1428672600,"date":"2015-04-10","index":9653,"close":200.4,"high":202.19,"low":200.28,"open":201.37,"volume":1279000},{"timestamp":1428931800,"date":"2015-04-13","index":9654,"close":197.05,"high":201.13,"low":196.82,"open":200.03,"volume":2130400},{"timestamp":1429018200,"date":"2015-04-14","index":9655,"close":197.34,"high":197.77,"low":196.35,"open":196.89,"volume":1586900},{"timestamp":1429104600,"date":"2015-04-15","index":9656,"close":197.21,"high":199.46,"low":197.04,"open":198.27,"volume":1154300},{"timestamp":1429191000,"date":"2015-04-16","index":9657,"close":197.12,"high":198.04,"low":195.67,"open":196.58,"volume":1065300},{"timestamp":1429277400,"date":"2015-04-17","index":9658,"close":194.82,"high":196.44,"low":193.94,"open":195.8,"volume":1229900},{"timestamp":1429536600,"date":"2015-04-20","index":9659,"close":196.8,"high":197.65,"low":195,"open":195.28,"volume":1276600}],"post":[{"timestamp":1429623000,"date":"2015-04-21","index":9660,"close":196.29,"high":198.34,"low":195.11,"open":198.05,"volume":1421000},{"timestamp":1429709400,"date":"2015-04-22","index":9661,"close":197.63,"high":198.09,"low":195.21,"open":196.7,"volume":1127300},{"timestamp":1429795800,"date":"2015-04-23","index":9662,"close":197.2,"high":198.93,"low":196.05,"open":197.49,"volume":1178700},{"timestamp":1429882200,"date":"2015-04-24","index":9663,"close":195.37,"high":197.24,"low":195,"open":197.01,"volume":1307400},{"timestamp":1430141400,"date":"2015-04-27","index":9664,"close":193.84,"high":196.58,"low":193.53,"open":195.64,"volume":1377700},{"timestamp":1430227800,"date":"2015-04-28","index":9665,"close":194.02,"high":194.27,"low":191.59,"open":193.75,"volume":1095600},{"timestamp":1430314200,"date":"2015-04-29","index":9666,"close":191.29,"high":194.07,"low":190.93,"open":193.38,"volume":1427200},{"timestamp":1430400600,"date":"2015-04-30","index":9667,"close":186.6,"high":191.46,"low":185.65,"open":190.97,"volume":2257200},{"timestamp":1430487000,"date":"2015-05-01","index":9668,"close":189,"high":189.15,"low":186.8,"open":186.8,"volume":1196000},{"timestamp":1430746200,"date":"2015-05-04","index":9669,"close":189.69,"high":190.85,"low":189.15,"open":189.2,"volume":912400},{"timestamp":1430832600,"date":"2015-05-05","index":9670,"close":187.35,"high":189.9,"low":187.11,"open":189.25,"volume":993600}]},{"date":"2015-01-27","estimated":2.85,"reported":3.01,"pre":[{"timestamp":1420813800,"date":"2015-01-09","index":9591,"close":195.02,"high":197.07,"low":194.82,"open":195.09,"volume":1439500},{"timestamp":1421073000,"date":"2015-01-12","index":9592,"close":194.47,"high":196.23,"low":193.71,"open":195.51,"volume":896400},{"timestamp":1421159400,"date":"2015-01-13","index":9593,"close":194.35,"high":198.44,"low":192.68,"open":196.14,"volume":1095000},{"timestamp":1421245800,"date":"2015-01-14","index":9594,"close":193.23,"high":194.24,"low":191.63,"open":194.15,"volume":1101100},{"timestamp":1421332200,"date":"2015-01-15","index":9595,"close":192.37,"high":194.73,"low":191.85,"open":194.16,"volume":896600},{"timestamp":1421418600,"date":"2015-01-16","index":9596,"close":194.71,"high":194.77,"low":191.88,"open":191.88,"volume":1085600},{"timestamp":1421764200,"date":"2015-01-20","index":9597,"close":195.75,"high":196.99,"low":193.01,"open":196.63,"volume":857800},{"timestamp":1421850600,"date":"2015-01-21","index":9598,"close":195.5,"high":196.75,"low":194.11,"open":195,"volume":966600},{"timestamp":1421937000,"date":"2015-01-22","index":9599,"close":198.09,"high":198.56,"low":195.28,"open":197,"volume":1307900},{"timestamp":1422023400,"date":"2015-01-23","index":9600,"close":197.44,"high":198.88,"low":196.95,"open":197.99,"volume":1313000},{"timestamp":1422282600,"date":"2015-01-26","index":9601,"close":195.68,"high":196.92,"low":193.03,"open":196.25,"volume":1338900}],"post":[{"timestamp":1422369000,"date":"2015-01-27","index":9602,"close":190.55,"high":193.49,"low":190.32,"open":193,"volume":1942700},{"timestamp":1422455400,"date":"2015-01-28","index":9603,"close":189.25,"high":194.8,"low":189,"open":191.84,"volume":1570400},{"timestamp":1422541800,"date":"2015-01-29","index":9604,"close":192.5,"high":192.53,"low":187.1,"open":189.26,"volume":2017000},{"timestamp":1422628200,"date":"2015-01-30","index":9605,"close":188.37,"high":190.96,"low":188.28,"open":189.77,"volume":2287900},{"timestamp":1422887400,"date":"2015-02-02","index":9606,"close":189.33,"high":189.76,"low":186.01,"open":188.41,"volume":1554000},{"timestamp":1422973800,"date":"2015-02-03","index":9607,"close":192,"high":192.3,"low":189.59,"open":190.38,"volume":1618200},{"timestamp":1423060200,"date":"2015-02-04","index":9608,"close":192.28,"high":193.53,"low":190.62,"open":191.34,"volume":1230900},{"timestamp":1423146600,"date":"2015-02-05","index":9609,"close":194.06,"high":194.47,"low":191.58,"open":193.08,"volume":1063200},{"timestamp":1423233000,"date":"2015-02-06","index":9610,"close":195.24,"high":196.95,"low":192.9,"open":194.29,"volume":1127100},{"timestamp":1423492200,"date":"2015-02-09","index":9611,"close":193.02,"high":194.99,"low":192.7,"open":194.35,"volume":1208300},{"timestamp":1423578600,"date":"2015-02-10","index":9612,"close":195.67,"high":195.98,"low":193.88,"open":195.1,"volume":1280600}]},{"date":"2014-10-21","estimated":2.71,"reported":2.76,"pre":[{"timestamp":1412602200,"date":"2014-10-06","index":9525,"close":176.92,"high":179.7,"low":176.67,"open":179.62,"volume":1486300},{"timestamp":1412688600,"date":"2014-10-07","index":9526,"close":173.02,"high":176.56,"low":173,"open":176.4,"volume":1182700},{"timestamp":1412775000,"date":"2014-10-08","index":9527,"close":176.35,"high":176.55,"low":171.83,"open":173.27,"volume":1677600},{"timestamp":1412861400,"date":"2014-10-09","index":9528,"close":174.55,"high":176.56,"low":173.55,"open":176.32,"volume":1581500},{"timestamp":1412947800,"date":"2014-10-10","index":9529,"close":174.47,"high":176.78,"low":173.7,"open":174.68,"volume":1668600},{"timestamp":1413207000,"date":"2014-10-13","index":9530,"close":172.88,"high":176.45,"low":172.78,"open":173.97,"volume":1473800},{"timestamp":1413293400,"date":"2014-10-14","index":9531,"close":176.11,"high":177.75,"low":173.14,"open":173.55,"volume":1585300},{"timestamp":1413379800,"date":"2014-10-15","index":9532,"close":175.19,"high":176.02,"low":170.26,"open":174.01,"volume":2180500},{"timestamp":1413466200,"date":"2014-10-16","index":9533,"close":174.72,"high":176.73,"low":172.45,"open":173.23,"volume":1972800},{"timestamp":1413552600,"date":"2014-10-17","index":9534,"close":176.24,"high":177.89,"low":175.86,"open":176.84,"volume":2360100},{"timestamp":1413811800,"date":"2014-10-20","index":9535,"close":175.53,"high":176.37,"low":173.93,"open":175.93,"volume":2054900}],"post":[{"timestamp":1413898200,"date":"2014-10-21","index":9536,"close":172.61,"high":173.85,"low":166.28,"open":170.15,"volume":4106600},{"timestamp":1413984600,"date":"2014-10-22","index":9537,"close":176.01,"high":177.84,"low":170.71,"open":171,"volume":3805700},{"timestamp":1414071000,"date":"2014-10-23","index":9538,"close":180.67,"high":181.63,"low":177.09,"open":177.09,"volume":2442900},{"timestamp":1414157400,"date":"2014-10-24","index":9539,"close":181.33,"high":181.76,"low":179.42,"open":181.67,"volume":1550700},{"timestamp":1414416600,"date":"2014-10-27","index":9540,"close":183,"high":183.1,"low":180.7,"open":181.69,"volume":1071400},{"timestamp":1414503000,"date":"2014-10-28","index":9541,"close":185.55,"high":185.55,"low":182.68,"open":184.1,"volume":1809200},{"timestamp":1414589400,"date":"2014-10-29","index":9542,"close":186.43,"high":186.78,"low":184.91,"open":186.03,"volume":1663700},{"timestamp":1414675800,"date":"2014-10-30","index":9543,"close":189.29,"high":189.62,"low":184.83,"open":185.96,"volume":1586100},{"timestamp":1414762200,"date":"2014-10-31","index":9544,"close":190.57,"high":191.92,"low":189.66,"open":191.4,"volume":1699900},{"timestamp":1415025000,"date":"2014-11-03","index":9545,"close":190.75,"high":191.93,"low":188.63,"open":191.3,"volume":1145900},{"timestamp":1415111400,"date":"2014-11-04","index":9546,"close":190.79,"high":192.94,"low":190.29,"open":190.84,"volume":1667900}]},{"date":"2014-07-22","estimated":2.66,"reported":2.76,"pre":[{"timestamp":1404739800,"date":"2014-07-07","index":9461,"close":158.3,"high":159.71,"low":157.71,"open":159.25,"volume":1164700},{"timestamp":1404826200,"date":"2014-07-08","index":9462,"close":157.21,"high":158.44,"low":156.96,"open":158.44,"volume":970900},{"timestamp":1404912600,"date":"2014-07-09","index":9463,"close":157.93,"high":158.73,"low":157.43,"open":158.12,"volume":827400},{"timestamp":1404999000,"date":"2014-07-10","index":9464,"close":158.18,"high":159.04,"low":156.23,"open":156.23,"volume":815700},{"timestamp":1405085400,"date":"2014-07-11","index":9465,"close":160.31,"high":160.62,"low":157.93,"open":158.13,"volume":1073600},{"timestamp":1405344600,"date":"2014-07-14","index":9466,"close":161.81,"high":161.98,"low":160.5,"open":160.78,"volume":1045100},{"timestamp":1405431000,"date":"2014-07-15","index":9467,"close":162.62,"high":163.49,"low":161.47,"open":161.73,"volume":1312000},{"timestamp":1405517400,"date":"2014-07-16","index":9468,"close":161.55,"high":163.46,"low":161.15,"open":163.08,"volume":947800},{"timestamp":1405603800,"date":"2014-07-17","index":9469,"close":161.33,"high":163.2,"low":160.56,"open":161.11,"volume":1190600},{"timestamp":1405690200,"date":"2014-07-18","index":9470,"close":162.49,"high":162.54,"low":161.06,"open":161.82,"volume":1074700},{"timestamp":1405949400,"date":"2014-07-21","index":9471,"close":162.98,"high":163.67,"low":161.19,"open":162,"volume":1201200}],"post":[{"timestamp":1406035800,"date":"2014-07-22","index":9472,"close":167.87,"high":168.18,"low":164.39,"open":164.5,"volume":2174500},{"timestamp":1406122200,"date":"2014-07-23","index":9473,"close":168.1,"high":169.21,"low":167.22,"open":167.76,"volume":1808500},{"timestamp":1406208600,"date":"2014-07-24","index":9474,"close":169.97,"high":170.12,"low":167.82,"open":168.53,"volume":1617600},{"timestamp":1406295000,"date":"2014-07-25","index":9475,"close":170.04,"high":170.69,"low":169.19,"open":169.33,"volume":2112300},{"timestamp":1406554200,"date":"2014-07-28","index":9476,"close":170,"high":170.57,"low":168.3,"open":169.99,"volume":1989600},{"timestamp":1406640600,"date":"2014-07-29","index":9477,"close":169.33,"high":170.66,"low":169.24,"open":170.5,"volume":1063100},{"timestamp":1406727000,"date":"2014-07-30","index":9478,"close":170.18,"high":171.36,"low":168.84,"open":170.24,"volume":1077200},{"timestamp":1406813400,"date":"2014-07-31","index":9479,"close":166.97,"high":169.24,"low":166.97,"open":169.08,"volume":1935900},{"timestamp":1406899800,"date":"2014-08-01","index":9480,"close":167.12,"high":168.77,"low":166.19,"open":166.72,"volume":1535900},{"timestamp":1407159000,"date":"2014-08-04","index":9481,"close":168.29,"high":168.58,"low":167.03,"open":167.56,"volume":1196400},{"timestamp":1407245400,"date":"2014-08-05","index":9482,"close":166.93,"high":169.16,"low":166.56,"open":167.79,"volume":1218900}]},{"date":"2014-04-22","estimated":2.53,"reported":2.87,"pre":[{"timestamp":1396618200,"date":"2014-04-04","index":9398,"close":159.61,"high":164.95,"low":159.42,"open":164.95,"volume":1622500},{"timestamp":1396877400,"date":"2014-04-07","index":9399,"close":157.74,"high":160.61,"low":157.48,"open":159.38,"volume":1315200},{"timestamp":1396963800,"date":"2014-04-08","index":9400,"close":156.65,"high":157.8,"low":154.75,"open":157.57,"volume":1782800},{"timestamp":1397050200,"date":"2014-04-09","index":9401,"close":158.83,"high":159.95,"low":156.92,"open":158.03,"volume":1124300},{"timestamp":1397136600,"date":"2014-04-10","index":9402,"close":155.43,"high":159.65,"low":155.31,"open":159.08,"volume":1499300},{"timestamp":1397223000,"date":"2014-04-11","index":9403,"close":153.82,"high":155.39,"low":153.54,"open":154.97,"volume":2024200},{"timestamp":1397482200,"date":"2014-04-14","index":9404,"close":155.82,"high":157.16,"low":154.29,"open":155,"volume":1356100},{"timestamp":1397568600,"date":"2014-04-15","index":9405,"close":157.39,"high":157.59,"low":154.21,"open":155.55,"volume":1160500},{"timestamp":1397655000,"date":"2014-04-16","index":9406,"close":159.44,"high":159.47,"low":156.87,"open":158.44,"volume":1167900},{"timestamp":1397741400,"date":"2014-04-17","index":9407,"close":160.25,"high":160.49,"low":158.25,"open":158.25,"volume":1544900},{"timestamp":1398087000,"date":"2014-04-21","index":9408,"close":161.49,"high":163.24,"low":160.36,"open":163.24,"volume":1303700}],"post":[{"timestamp":1398173400,"date":"2014-04-22","index":9409,"close":156.69,"high":164.71,"low":156.2,"open":164.68,"volume":2674100},{"timestamp":1398259800,"date":"2014-04-23","index":9410,"close":161.98,"high":162.43,"low":155.82,"open":156.81,"volume":2862400},{"timestamp":1398346200,"date":"2014-04-24","index":9411,"close":160.62,"high":162.59,"low":159.6,"open":162.43,"volume":1398300},{"timestamp":1398432600,"date":"2014-04-25","index":9412,"close":161.09,"high":161.49,"low":158.69,"open":160.22,"volume":1803400},{"timestamp":1398691800,"date":"2014-04-28","index":9413,"close":161.37,"high":162.27,"low":159.8,"open":161.33,"volume":1352700},{"timestamp":1398778200,"date":"2014-04-29","index":9414,"close":161.99,"high":162.53,"low":160.91,"open":161.3,"volume":1225900},{"timestamp":1398864600,"date":"2014-04-30","index":9415,"close":164.14,"high":164.38,"low":161.35,"open":162.02,"volume":1615800},{"timestamp":1398951000,"date":"2014-05-01","index":9416,"close":162.85,"high":164.84,"low":162.32,"open":163.72,"volume":1301700},{"timestamp":1399037400,"date":"2014-05-02","index":9417,"close":163.9,"high":164.11,"low":162.7,"open":163,"volume":1133100},{"timestamp":1399296600,"date":"2014-05-05","index":9418,"close":165.12,"high":165.37,"low":162.79,"open":163.5,"volume":945500},{"timestamp":1399383000,"date":"2014-05-06","index":9419,"close":163.49,"high":165.3,"low":163.19,"open":164.66,"volume":1026600}]},{"date":"2014-01-23","estimated":1.95,"reported":2.04,"pre":[{"timestamp":1389105000,"date":"2014-01-07","index":9337,"close":148.61,"high":149.3,"low":147.5,"open":149,"volume":1684100},{"timestamp":1389191400,"date":"2014-01-08","index":9338,"close":148.5,"high":149.1,"low":147.71,"open":148.39,"volume":1222700},{"timestamp":1389277800,"date":"2014-01-09","index":9339,"close":148.73,"high":150.43,"low":148.54,"open":149,"volume":1646600},{"timestamp":1389364200,"date":"2014-01-10","index":9340,"close":149.45,"high":149.69,"low":147.55,"open":148.99,"volume":1245800},{"timestamp":1389623400,"date":"2014-01-13","index":9341,"close":150.92,"high":154.35,"low":150.51,"open":153.7,"volume":3449000},{"timestamp":1389709800,"date":"2014-01-14","index":9342,"close":151.42,"high":151.93,"low":149.19,"open":151.13,"volume":2575800},{"timestamp":1389796200,"date":"2014-01-15","index":9343,"close":153.5,"high":154.34,"low":151.1,"open":151.42,"volume":2294200},{"timestamp":1389882600,"date":"2014-01-16","index":9344,"close":153.49,"high":153.52,"low":152.62,"open":153,"volume":1378700},{"timestamp":1389969000,"date":"2014-01-17","index":9345,"close":153.82,"high":153.99,"low":153.01,"open":153.73,"volume":2016300},{"timestamp":1390314600,"date":"2014-01-21","index":9346,"close":154.1,"high":156.54,"low":153.79,"open":154,"volume":2274600},{"timestamp":1390401000,"date":"2014-01-22","index":9347,"close":156.65,"high":157.05,"low":154.26,"open":155,"volume":2646600}],"post":[{"timestamp":1390487400,"date":"2014-01-23","index":9348,"close":150.49,"high":158.43,"low":150.3,"open":157.11,"volume":3944100},{"timestamp":1390573800,"date":"2014-01-24","index":9349,"close":147.76,"high":151.33,"low":146.68,"open":151.33,"volume":3496200},{"timestamp":1390833000,"date":"2014-01-27","index":9350,"close":147.02,"high":149.09,"low":145.12,"open":148.12,"volume":2851400},{"timestamp":1390919400,"date":"2014-01-28","index":9351,"close":148.28,"high":148.82,"low":146.8,"open":147.01,"volume":2676000},{"timestamp":1391005800,"date":"2014-01-29","index":9352,"close":147.35,"high":148.24,"low":146.5,"open":147.14,"volume":2501000},{"timestamp":1391092200,"date":"2014-01-30","index":9353,"close":148.66,"high":150.29,"low":147.67,"open":148.59,"volume":1931600},{"timestamp":1391178600,"date":"2014-01-31","index":9354,"close":150.91,"high":151.99,"low":145.94,"open":147.07,"volume":2618200},{"timestamp":1391437800,"date":"2014-02-03","index":9355,"close":147.74,"high":152,"low":147.42,"open":150.54,"volume":2307200},{"timestamp":1391524200,"date":"2014-02-04","index":9356,"close":148.18,"high":148.97,"low":144.69,"open":147.79,"volume":2205000},{"timestamp":1391610600,"date":"2014-02-05","index":9357,"close":150.39,"high":151.97,"low":147.43,"open":147.74,"volume":2728100},{"timestamp":1391697000,"date":"2014-02-06","index":9358,"close":151.74,"high":152.64,"low":149.5,"open":149.73,"volume":2073800}]},{"date":"2013-10-22","estimated":2.26,"reported":2.57,"pre":[{"timestamp":1381152600,"date":"2013-10-07","index":9274,"close":123.56,"high":124.96,"low":121.83,"open":122.17,"volume":1950700},{"timestamp":1381239000,"date":"2013-10-08","index":9275,"close":122.46,"high":123.95,"low":122.39,"open":123.63,"volume":1080200},{"timestamp":1381325400,"date":"2013-10-09","index":9276,"close":122.03,"high":123.14,"low":121.75,"open":122.62,"volume":1531000},{"timestamp":1381411800,"date":"2013-10-10","index":9277,"close":126.68,"high":126.7,"low":122.71,"open":122.71,"volume":1323200},{"timestamp":1381498200,"date":"2013-10-11","index":9278,"close":126.17,"high":126.58,"low":125.75,"open":126.21,"volume":1260000},{"timestamp":1381757400,"date":"2013-10-14","index":9279,"close":127.5,"high":127.63,"low":125.33,"open":125.84,"volume":790600},{"timestamp":1381843800,"date":"2013-10-15","index":9280,"close":125.9,"high":127.63,"low":125.72,"open":127.47,"volume":1109500},{"timestamp":1381930200,"date":"2013-10-16","index":9281,"close":127.86,"high":127.99,"low":126.03,"open":126.66,"volume":1494000},{"timestamp":1382016600,"date":"2013-10-17","index":9282,"close":129.36,"high":129.45,"low":127.09,"open":127.57,"volume":857700},{"timestamp":1382103000,"date":"2013-10-18","index":9283,"close":128.9,"high":129.61,"low":128.65,"open":129.61,"volume":1447500},{"timestamp":1382362200,"date":"2013-10-21","index":9284,"close":125.3,"high":129.06,"low":125.09,"open":128.9,"volume":3450600}],"post":[{"timestamp":1382448600,"date":"2013-10-22","index":9285,"close":130.05,"high":130.18,"low":127.29,"open":129.59,"volume":2784200},{"timestamp":1382535000,"date":"2013-10-23","index":9286,"close":131.98,"high":132.03,"low":130,"open":130,"volume":1672200},{"timestamp":1382621400,"date":"2013-10-24","index":9287,"close":132.62,"high":132.99,"low":131.39,"open":132.02,"volume":1125400},{"timestamp":1382707800,"date":"2013-10-25","index":9288,"close":134,"high":134.19,"low":131.9,"open":132.41,"volume":1578100},{"timestamp":1382967000,"date":"2013-10-28","index":9289,"close":133.23,"high":134.38,"low":132.95,"open":133.76,"volume":1316400},{"timestamp":1383053400,"date":"2013-10-29","index":9290,"close":133.66,"high":133.89,"low":132.87,"open":133.4,"volume":1231100},{"timestamp":1383139800,"date":"2013-10-30","index":9291,"close":133.72,"high":134.96,"low":133.32,"open":134.12,"volume":1196100},{"timestamp":1383226200,"date":"2013-10-31","index":9292,"close":133.34,"high":134.78,"low":133.16,"open":134.01,"volume":1516500},{"timestamp":1383312600,"date":"2013-11-01","index":9293,"close":134.55,"high":136.84,"low":133.43,"open":133.54,"volume":2135000},{"timestamp":1383575400,"date":"2013-11-04","index":9294,"close":135.74,"high":136,"low":134.91,"open":135,"volume":833400},{"timestamp":1383661800,"date":"2013-11-05","index":9295,"close":135.47,"high":136.36,"low":135.05,"open":135.33,"volume":885700}]},{"date":"2013-07-23","estimated":2.2,"reported":2.64,"pre":[{"timestamp":1373290200,"date":"2013-07-08","index":9210,"close":109.17,"high":109.39,"low":108.72,"open":109.05,"volume":1102500},{"timestamp":1373376600,"date":"2013-07-09","index":9211,"close":109.57,"high":110.31,"low":109.15,"open":109.73,"volume":1150900},{"timestamp":1373463000,"date":"2013-07-10","index":9212,"close":111.52,"high":111.68,"low":109.48,"open":109.62,"volume":1397000},{"timestamp":1373549400,"date":"2013-07-11","index":9213,"close":113.1,"high":113.16,"low":112.02,"open":112.38,"volume":1118300},{"timestamp":1373635800,"date":"2013-07-12","index":9214,"close":112.53,"high":113.57,"low":111.78,"open":113.12,"volume":1459400},{"timestamp":1373895000,"date":"2013-07-15","index":9215,"close":114.37,"high":114.37,"low":112.46,"open":112.75,"volume":1446000},{"timestamp":1373981400,"date":"2013-07-16","index":9216,"close":112.6,"high":114.51,"low":112.57,"open":114.33,"volume":1274500},{"timestamp":1374067800,"date":"2013-07-17","index":9217,"close":114.08,"high":114.08,"low":112.9,"open":112.99,"volume":1130600},{"timestamp":1374154200,"date":"2013-07-18","index":9218,"close":115.39,"high":115.39,"low":114.07,"open":114.18,"volume":1058200},{"timestamp":1374240600,"date":"2013-07-19","index":9219,"close":115.55,"high":115.63,"low":114.69,"open":114.98,"volume":1713900},{"timestamp":1374499800,"date":"2013-07-22","index":9220,"close":115.65,"high":115.9,"low":115.18,"open":115.8,"volume":1129200}],"post":[{"timestamp":1374586200,"date":"2013-07-23","index":9221,"close":117.92,"high":119.61,"low":117.01,"open":118.2,"volume":2643500},{"timestamp":1374672600,"date":"2013-07-24","index":9222,"close":119.12,"high":120.38,"low":118.23,"open":118.57,"volume":2220700},{"timestamp":1374759000,"date":"2013-07-25","index":9223,"close":119.5,"high":119.52,"low":117.3,"open":117.6,"volume":2833300},{"timestamp":1374845400,"date":"2013-07-26","index":9224,"close":120,"high":120.05,"low":118.81,"open":119,"volume":1675800},{"timestamp":1375104600,"date":"2013-07-29","index":9225,"close":119.99,"high":120.39,"low":118.81,"open":118.82,"volume":1726900},{"timestamp":1375191000,"date":"2013-07-30","index":9226,"close":120.09,"high":120.92,"low":119.48,"open":120.52,"volume":1584600},{"timestamp":1375277400,"date":"2013-07-31","index":9227,"close":120.12,"high":121.57,"low":119.32,"open":120.44,"volume":1852200},{"timestamp":1375363800,"date":"2013-08-01","index":9228,"close":122.17,"high":122.24,"low":120.75,"open":120.76,"volume":1238500},{"timestamp":1375450200,"date":"2013-08-02","index":9229,"close":123.77,"high":124.08,"low":121.94,"open":123.12,"volume":1842300},{"timestamp":1375709400,"date":"2013-08-05","index":9230,"close":124.15,"high":124.63,"low":123.23,"open":123.55,"volume":1166200},{"timestamp":1375795800,"date":"2013-08-06","index":9231,"close":124.26,"high":124.53,"low":123.87,"open":124.04,"volume":1597700}]},{"date":"2013-04-23","estimated":2.04,"reported":2.33,"pre":[{"timestamp":1365427800,"date":"2013-04-08","index":9147,"close":95.09,"high":95.1,"low":94.04,"open":94.58,"volume":1197700},{"timestamp":1365514200,"date":"2013-04-09","index":9148,"close":95.41,"high":95.51,"low":94.31,"open":95.32,"volume":1432700},{"timestamp":1365600600,"date":"2013-04-10","index":9149,"close":95.98,"high":96.37,"low":95.69,"open":95.86,"volume":1372100},{"timestamp":1365687000,"date":"2013-04-11","index":9150,"close":97.3,"high":97.57,"low":96.27,"open":96.34,"volume":1868000},{"timestamp":1365773400,"date":"2013-04-12","index":9151,"close":97.18,"high":97.25,"low":96.25,"open":96.9,"volume":1235000},{"timestamp":1366032600,"date":"2013-04-15","index":9152,"close":95.44,"high":97.15,"low":95.24,"open":96.56,"volume":1636300},{"timestamp":1366119000,"date":"2013-04-16","index":9153,"close":96.26,"high":96.34,"low":95.62,"open":96.07,"volume":1516900},{"timestamp":1366205400,"date":"2013-04-17","index":9154,"close":95.56,"high":96.07,"low":94.7,"open":95.89,"volume":1883900},{"timestamp":1366291800,"date":"2013-04-18","index":9155,"close":95.02,"high":95.95,"low":94.54,"open":95.85,"volume":1287800},{"timestamp":1366378200,"date":"2013-04-19","index":9156,"close":96.28,"high":96.5,"low":95.36,"open":95.5,"volume":1487500},{"timestamp":1366637400,"date":"2013-04-22","index":9157,"close":95.85,"high":96.67,"low":95.67,"open":96.6,"volume":1378500}],"post":[{"timestamp":1366723800,"date":"2013-04-23","index":9158,"close":97.06,"high":99.49,"low":95.86,"open":98.25,"volume":2489300},{"timestamp":1366810200,"date":"2013-04-24","index":9159,"close":97.69,"high":98.28,"low":97.55,"open":97.63,"volume":1913400},{"timestamp":1366896600,"date":"2013-04-25","index":9160,"close":98.27,"high":98.65,"low":96,"open":96.04,"volume":2109700},{"timestamp":1366983000,"date":"2013-04-26","index":9161,"close":98.97,"high":99.4,"low":98.14,"open":98.27,"volume":1634800},{"timestamp":1367242200,"date":"2013-04-29","index":9162,"close":99.06,"high":99.21,"low":98.57,"open":98.99,"volume":1232000},{"timestamp":1367328600,"date":"2013-04-30","index":9163,"close":99.09,"high":99.2,"low":98.34,"open":98.6,"volume":1813500},{"timestamp":1367415000,"date":"2013-05-01","index":9164,"close":99.35,"high":100.24,"low":98.77,"open":98.9,"volume":1957100},{"timestamp":1367501400,"date":"2013-05-02","index":9165,"close":100.67,"high":101.12,"low":99.16,"open":99.53,"volume":1805400},{"timestamp":1367587800,"date":"2013-05-03","index":9166,"close":102.01,"high":102.15,"low":100.84,"open":101,"volume":2356600},{"timestamp":1367847000,"date":"2013-05-06","index":9167,"close":102.19,"high":102.89,"low":101.57,"open":101.72,"volume":2300200},{"timestamp":1367933400,"date":"2013-05-07","index":9168,"close":102.88,"high":102.89,"low":102.03,"open":102.25,"volume":1497800}]},{"date":"2013-01-24","estimated":1.82,"reported":1.91,"pre":[{"timestamp":1357655400,"date":"2013-01-08","index":9086,"close":92.96,"high":93.8,"low":92.46,"open":93.8,"volume":1340600},{"timestamp":1357741800,"date":"2013-01-09","index":9087,"close":93.99,"high":94.04,"low":92.61,"open":93.17,"volume":1289800},{"timestamp":1357828200,"date":"2013-01-10","index":9088,"close":94.11,"high":94.35,"low":93.56,"open":94.28,"volume":1634300},{"timestamp":1357914600,"date":"2013-01-11","index":9089,"close":93.71,"high":94.77,"low":93.63,"open":94.46,"volume":1174300},{"timestamp":1358173800,"date":"2013-01-14","index":9090,"close":93.91,"high":93.94,"low":93.09,"open":93.09,"volume":850100},{"timestamp":1358260200,"date":"2013-01-15","index":9091,"close":94.02,"high":94.34,"low":93.35,"open":93.49,"volume":1239200},{"timestamp":1358346600,"date":"2013-01-16","index":9092,"close":93.55,"high":93.81,"low":93.04,"open":93.77,"volume":1150600},{"timestamp":1358433000,"date":"2013-01-17","index":9093,"close":94.75,"high":95,"low":93.71,"open":93.96,"volume":1343700},{"timestamp":1358519400,"date":"2013-01-18","index":9094,"close":93.97,"high":94.91,"low":93.88,"open":94.75,"volume":2414700},{"timestamp":1358865000,"date":"2013-01-22","index":9095,"close":95.33,"high":95.61,"low":93.79,"open":94,"volume":1613600},{"timestamp":1358951400,"date":"2013-01-23","index":9096,"close":96.07,"high":96.07,"low":94.02,"open":94.72,"volume":2417000}],"post":[{"timestamp":1359037800,"date":"2013-01-24","index":9097,"close":93.25,"high":96.52,"low":92.9,"open":96.52,"volume":4129600},{"timestamp":1359124200,"date":"2013-01-25","index":9098,"close":92.39,"high":93.26,"low":92.28,"open":93.24,"volume":3366100},{"timestamp":1359383400,"date":"2013-01-28","index":9099,"close":89.32,"high":92.49,"low":89.02,"open":92.49,"volume":4172000},{"timestamp":1359469800,"date":"2013-01-29","index":9100,"close":89.85,"high":90.52,"low":89.3,"open":89.45,"volume":3028500},{"timestamp":1359556200,"date":"2013-01-30","index":9101,"close":88.21,"high":89.98,"low":88.03,"open":89.88,"volume":6843500},{"timestamp":1359642600,"date":"2013-01-31","index":9102,"close":86.87,"high":88.38,"low":86.72,"open":88.06,"volume":5312000},{"timestamp":1359729000,"date":"2013-02-01","index":9103,"close":87.22,"high":87.79,"low":86.37,"open":87.52,"volume":3427400},{"timestamp":1359988200,"date":"2013-02-04","index":9104,"close":86.7,"high":87.11,"low":86.37,"open":86.54,"volume":2837700},{"timestamp":1360074600,"date":"2013-02-05","index":9105,"close":87.01,"high":87.53,"low":86.59,"open":87.49,"volume":2888300},{"timestamp":1360161000,"date":"2013-02-06","index":9106,"close":87.6,"high":87.6,"low":86.61,"open":86.7,"volume":2524000},{"timestamp":1360247400,"date":"2013-02-07","index":9107,"close":87.44,"high":88.05,"low":86.85,"open":87.4,"volume":1963100}]},{"date":"2012-10-24","estimated":1.85,"reported":2.21,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":9026,"close":93.72,"high":94.82,"low":93.71,"open":94.07,"volume":806100},{"timestamp":1349875800,"date":"2012-10-10","index":9027,"close":92.71,"high":93.82,"low":92.48,"open":93.82,"volume":1000700},{"timestamp":1349962200,"date":"2012-10-11","index":9028,"close":92.72,"high":93.44,"low":92.7,"open":93.19,"volume":533400},{"timestamp":1350048600,"date":"2012-10-12","index":9029,"close":92.96,"high":93.89,"low":92.5,"open":93.06,"volume":969200},{"timestamp":1350307800,"date":"2012-10-15","index":9030,"close":92.5,"high":92.94,"low":92.42,"open":92.75,"volume":1258100},{"timestamp":1350394200,"date":"2012-10-16","index":9031,"close":93.37,"high":93.41,"low":92.71,"open":92.86,"volume":1162800},{"timestamp":1350480600,"date":"2012-10-17","index":9032,"close":93.58,"high":93.98,"low":93.24,"open":93.63,"volume":1004600},{"timestamp":1350567000,"date":"2012-10-18","index":9033,"close":94.32,"high":94.4,"low":93.19,"open":93.58,"volume":1165700},{"timestamp":1350653400,"date":"2012-10-19","index":9034,"close":92.89,"high":94.3,"low":92.69,"open":94.21,"volume":1518900},{"timestamp":1350912600,"date":"2012-10-22","index":9035,"close":92.77,"high":93.11,"low":92,"open":92.65,"volume":762800},{"timestamp":1350999000,"date":"2012-10-23","index":9036,"close":91.95,"high":92.44,"low":91.39,"open":92.28,"volume":1222400}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":9037,"close":93.92,"high":94.96,"low":92.09,"open":92.09,"volume":2011200},{"timestamp":1351171800,"date":"2012-10-25","index":9038,"close":93.55,"high":94.73,"low":92.81,"open":94.52,"volume":1111700},{"timestamp":1351258200,"date":"2012-10-26","index":9039,"close":92.84,"high":93.68,"low":92.26,"open":92.86,"volume":1469000},{"timestamp":1351690200,"date":"2012-10-31","index":9040,"close":93.67,"high":94.54,"low":93.03,"open":94.45,"volume":1171500},{"timestamp":1351776600,"date":"2012-11-01","index":9041,"close":94.19,"high":94.86,"low":93.66,"open":93.77,"volume":1189100},{"timestamp":1351863000,"date":"2012-11-02","index":9042,"close":93.72,"high":94.8,"low":93.5,"open":94.5,"volume":2363400},{"timestamp":1352125800,"date":"2012-11-05","index":9043,"close":94.1,"high":94.4,"low":92.85,"open":93.49,"volume":1712100},{"timestamp":1352212200,"date":"2012-11-06","index":9044,"close":94.87,"high":95.92,"low":93.88,"open":94.15,"volume":1879700},{"timestamp":1352298600,"date":"2012-11-07","index":9045,"close":91.15,"high":93.37,"low":89.38,"open":92.49,"volume":3714000},{"timestamp":1352385000,"date":"2012-11-08","index":9046,"close":89.92,"high":90.98,"low":89.27,"open":89.27,"volume":1773500},{"timestamp":1352471400,"date":"2012-11-09","index":9047,"close":89.98,"high":90.76,"low":89.16,"open":89.5,"volume":1782200}]},{"date":"2012-07-24","estimated":1.91,"reported":2.38,"pre":[{"timestamp":1341840600,"date":"2012-07-09","index":8961,"close":87.39,"high":87.55,"low":86.82,"open":86.89,"volume":1384000},{"timestamp":1341927000,"date":"2012-07-10","index":8962,"close":87.02,"high":88.23,"low":86.71,"open":87.67,"volume":963200},{"timestamp":1342013400,"date":"2012-07-11","index":8963,"close":86.84,"high":87.3,"low":86.52,"open":87.1,"volume":1402100},{"timestamp":1342099800,"date":"2012-07-12","index":8964,"close":86.02,"high":86.61,"low":85.65,"open":86.41,"volume":1610200},{"timestamp":1342186200,"date":"2012-07-13","index":8965,"close":87.25,"high":87.33,"low":86.1,"open":86.13,"volume":1378300},{"timestamp":1342445400,"date":"2012-07-16","index":8966,"close":87.14,"high":87.22,"low":86.16,"open":87.01,"volume":1118300},{"timestamp":1342531800,"date":"2012-07-17","index":8967,"close":87.43,"high":87.81,"low":86.72,"open":87.14,"volume":1300400},{"timestamp":1342618200,"date":"2012-07-18","index":8968,"close":88.6,"high":88.67,"low":87.27,"open":87.4,"volume":1154000},{"timestamp":1342704600,"date":"2012-07-19","index":8969,"close":88.51,"high":88.8,"low":87.77,"open":88.8,"volume":1234700},{"timestamp":1342791000,"date":"2012-07-20","index":8970,"close":87.71,"high":88.49,"low":87.38,"open":88.07,"volume":1348300},{"timestamp":1343050200,"date":"2012-07-23","index":8971,"close":86.91,"high":87.29,"low":86.57,"open":86.9,"volume":1541200}],"post":[{"timestamp":1343136600,"date":"2012-07-24","index":8972,"close":87.79,"high":89.16,"low":86.93,"open":87.49,"volume":2029800},{"timestamp":1343223000,"date":"2012-07-25","index":8973,"close":87.68,"high":88.22,"low":86.56,"open":88.12,"volume":2346300},{"timestamp":1343309400,"date":"2012-07-26","index":8974,"close":88.55,"high":88.87,"low":87.96,"open":88.65,"volume":1356800},{"timestamp":1343395800,"date":"2012-07-27","index":8975,"close":90.2,"high":90.51,"low":88.65,"open":88.74,"volume":1495600},{"timestamp":1343655000,"date":"2012-07-30","index":8976,"close":89.08,"high":89.85,"low":88.78,"open":89.59,"volume":1482300},{"timestamp":1343741400,"date":"2012-07-31","index":8977,"close":89.27,"high":89.61,"low":88.97,"open":89.18,"volume":2256200},{"timestamp":1343827800,"date":"2012-08-01","index":8978,"close":88.96,"high":90,"low":88.8,"open":89.86,"volume":3683000},{"timestamp":1343914200,"date":"2012-08-02","index":8979,"close":88.45,"high":88.83,"low":87.47,"open":88.74,"volume":1395600},{"timestamp":1344000600,"date":"2012-08-03","index":8980,"close":89.39,"high":89.56,"low":88.47,"open":89.43,"volume":1046300},{"timestamp":1344259800,"date":"2012-08-06","index":8981,"close":88.99,"high":89.84,"low":88.94,"open":89.61,"volume":837900},{"timestamp":1344346200,"date":"2012-08-07","index":8982,"close":90.32,"high":90.5,"low":89.12,"open":89.44,"volume":1330200}]},{"date":"2012-04-26","estimated":1.7,"reported":2.02,"pre":[{"timestamp":1334151000,"date":"2012-04-11","index":8900,"close":88.49,"high":88.95,"low":88.23,"open":88.37,"volume":1386800},{"timestamp":1334237400,"date":"2012-04-12","index":8901,"close":90.17,"high":90.41,"low":88.7,"open":88.8,"volume":1467900},{"timestamp":1334323800,"date":"2012-04-13","index":8902,"close":89.3,"high":90.59,"low":89.29,"open":89.93,"volume":1481300},{"timestamp":1334583000,"date":"2012-04-16","index":8903,"close":89.57,"high":89.8,"low":89.08,"open":89.55,"volume":2807200},{"timestamp":1334669400,"date":"2012-04-17","index":8904,"close":90.6,"high":90.78,"low":89.03,"open":89.54,"volume":1373200},{"timestamp":1334755800,"date":"2012-04-18","index":8905,"close":90.37,"high":90.77,"low":89.93,"open":90.29,"volume":946800},{"timestamp":1334842200,"date":"2012-04-19","index":8906,"close":90.34,"high":90.97,"low":90.03,"open":90.7,"volume":1500100},{"timestamp":1334928600,"date":"2012-04-20","index":8907,"close":90.84,"high":91.24,"low":90.32,"open":90.45,"volume":1118800},{"timestamp":1335187800,"date":"2012-04-23","index":8908,"close":90.53,"high":90.74,"low":89.94,"open":89.99,"volume":1414300},{"timestamp":1335274200,"date":"2012-04-24","index":8909,"close":91.13,"high":91.29,"low":90.53,"open":90.63,"volume":1291400},{"timestamp":1335360600,"date":"2012-04-25","index":8910,"close":90.98,"high":91.89,"low":90.62,"open":91.74,"volume":1843400}],"post":[{"timestamp":1335447000,"date":"2012-04-26","index":8911,"close":91.7,"high":92.24,"low":91.11,"open":91.41,"volume":1976200},{"timestamp":1335533400,"date":"2012-04-27","index":8912,"close":91.3,"high":92.09,"low":91.2,"open":92.08,"volume":1526500},{"timestamp":1335792600,"date":"2012-04-30","index":8913,"close":90.54,"high":91.1,"low":90.46,"open":91.1,"volume":1146200},{"timestamp":1335879000,"date":"2012-05-01","index":8914,"close":90.55,"high":91.02,"low":90.16,"open":90.61,"volume":1629300},{"timestamp":1335965400,"date":"2012-05-02","index":8915,"close":90.08,"high":90.29,"low":89.71,"open":89.71,"volume":2000800},{"timestamp":1336051800,"date":"2012-05-03","index":8916,"close":89.47,"high":90.08,"low":89.23,"open":89.83,"volume":1459400},{"timestamp":1336138200,"date":"2012-05-04","index":8917,"close":87.83,"high":89.55,"low":87.83,"open":89.28,"volume":2082600},{"timestamp":1336397400,"date":"2012-05-07","index":8918,"close":87.31,"high":88.11,"low":86.98,"open":87.78,"volume":2172100},{"timestamp":1336483800,"date":"2012-05-08","index":8919,"close":87.13,"high":87.22,"low":86.25,"open":86.99,"volume":1669100},{"timestamp":1336570200,"date":"2012-05-09","index":8920,"close":85.95,"high":86.91,"low":85.92,"open":86.53,"volume":1756900},{"timestamp":1336656600,"date":"2012-05-10","index":8921,"close":86.12,"high":86.91,"low":86,"open":86.59,"volume":1317200}]},{"date":"2012-01-26","estimated":1.94,"reported":2.14,"pre":[{"timestamp":1326205800,"date":"2012-01-10","index":8837,"close":80.62,"high":81.2,"low":80.36,"open":80.63,"volume":1846700},{"timestamp":1326292200,"date":"2012-01-11","index":8838,"close":80.78,"high":81.13,"low":80.49,"open":80.49,"volume":1245900},{"timestamp":1326378600,"date":"2012-01-12","index":8839,"close":81.69,"high":81.77,"low":80.76,"open":81.12,"volume":1822300},{"timestamp":1326465000,"date":"2012-01-13","index":8840,"close":81.52,"high":81.53,"low":80.8,"open":81.16,"volume":1475600},{"timestamp":1326810600,"date":"2012-01-17","index":8841,"close":81.64,"high":82.1,"low":81.35,"open":82.05,"volume":1953700},{"timestamp":1326897000,"date":"2012-01-18","index":8842,"close":82.28,"high":82.28,"low":81.34,"open":81.59,"volume":1155900},{"timestamp":1326983400,"date":"2012-01-19","index":8843,"close":83.71,"high":83.71,"low":81.85,"open":82.25,"volume":1959400},{"timestamp":1327069800,"date":"2012-01-20","index":8844,"close":82.78,"high":83.44,"low":82.54,"open":83.15,"volume":2461700},{"timestamp":1327329000,"date":"2012-01-23","index":8845,"close":82.54,"high":82.86,"low":81.9,"open":82.83,"volume":1716700},{"timestamp":1327415400,"date":"2012-01-24","index":8846,"close":82.24,"high":82.81,"low":82.12,"open":82.55,"volume":1139000},{"timestamp":1327501800,"date":"2012-01-25","index":8847,"close":81.73,"high":82.27,"low":81.25,"open":82.04,"volume":2421500}],"post":[{"timestamp":1327588200,"date":"2012-01-26","index":8848,"close":82.47,"high":82.95,"low":81.29,"open":82.47,"volume":2733700},{"timestamp":1327674600,"date":"2012-01-27","index":8849,"close":82.02,"high":82.55,"low":81.66,"open":82,"volume":1952500},{"timestamp":1327933800,"date":"2012-01-30","index":8850,"close":82.01,"high":82.13,"low":81.29,"open":81.32,"volume":3109900},{"timestamp":1328020200,"date":"2012-01-31","index":8851,"close":82.32,"high":82.4,"low":81.7,"open":82.2,"volume":2878600},{"timestamp":1328106600,"date":"2012-02-01","index":8852,"close":83.52,"high":83.72,"low":82.26,"open":82.54,"volume":2114100},{"timestamp":1328193000,"date":"2012-02-02","index":8853,"close":83.17,"high":83.7,"low":82.9,"open":83.56,"volume":1298800},{"timestamp":1328279400,"date":"2012-02-03","index":8854,"close":84.59,"high":84.73,"low":83.25,"open":83.41,"volume":3366800},{"timestamp":1328538600,"date":"2012-02-06","index":8855,"close":85.25,"high":85.4,"low":84.34,"open":84.38,"volume":2028300},{"timestamp":1328625000,"date":"2012-02-07","index":8856,"close":86.63,"high":86.64,"low":85,"open":85,"volume":2871300},{"timestamp":1328711400,"date":"2012-02-08","index":8857,"close":87.64,"high":87.71,"low":86.14,"open":86.57,"volume":3394000},{"timestamp":1328797800,"date":"2012-02-09","index":8858,"close":88.01,"high":88.07,"low":87.4,"open":87.66,"volume":2865000}]},{"date":"2011-10-26","estimated":1.81,"reported":1.99,"pre":[{"timestamp":1318339800,"date":"2011-10-11","index":8775,"close":76.32,"high":76.6,"low":75.46,"open":75.46,"volume":1597200},{"timestamp":1318426200,"date":"2011-10-12","index":8776,"close":76.13,"high":76.92,"low":75.96,"open":76.63,"volume":1437000},{"timestamp":1318512600,"date":"2011-10-13","index":8777,"close":76.41,"high":76.59,"low":75.28,"open":75.9,"volume":1138000},{"timestamp":1318599000,"date":"2011-10-14","index":8778,"close":75.99,"high":77.1,"low":75.73,"open":77.01,"volume":1745000},{"timestamp":1318858200,"date":"2011-10-17","index":8779,"close":74.72,"high":76.45,"low":74.56,"open":75.75,"volume":2477000},{"timestamp":1318944600,"date":"2011-10-18","index":8780,"close":75.98,"high":76.42,"low":74.24,"open":74.8,"volume":1959500},{"timestamp":1319031000,"date":"2011-10-19","index":8781,"close":75.47,"high":76.68,"low":75.21,"open":75.9,"volume":1226700},{"timestamp":1319117400,"date":"2011-10-20","index":8782,"close":75.7,"high":76.05,"low":74.81,"open":75.75,"volume":1368600},{"timestamp":1319203800,"date":"2011-10-21","index":8783,"close":77.4,"high":77.4,"low":75.64,"open":76.41,"volume":2122300},{"timestamp":1319463000,"date":"2011-10-24","index":8784,"close":78.73,"high":78.86,"low":76.57,"open":77.39,"volume":2207100},{"timestamp":1319549400,"date":"2011-10-25","index":8785,"close":78.89,"high":79.9,"low":78.05,"open":78.66,"volume":3274900}],"post":[{"timestamp":1319635800,"date":"2011-10-26","index":8786,"close":76.35,"high":78.94,"low":75.64,"open":78.94,"volume":4405800},{"timestamp":1319722200,"date":"2011-10-27","index":8787,"close":75.65,"high":78.3,"low":75.22,"open":78.02,"volume":3157700},{"timestamp":1319808600,"date":"2011-10-28","index":8788,"close":75.43,"high":76.69,"low":75.06,"open":75.72,"volume":2244700},{"timestamp":1320067800,"date":"2011-10-31","index":8789,"close":75.9,"high":77,"low":75.09,"open":75.28,"volume":3272200},{"timestamp":1320154200,"date":"2011-11-01","index":8790,"close":73.99,"high":75.06,"low":73.48,"open":74.56,"volume":2709200},{"timestamp":1320240600,"date":"2011-11-02","index":8791,"close":74.52,"high":75.29,"low":74.33,"open":74.73,"volume":1968600},{"timestamp":1320327000,"date":"2011-11-03","index":8792,"close":76.09,"high":76.21,"low":74.6,"open":75.16,"volume":1411900},{"timestamp":1320413400,"date":"2011-11-04","index":8793,"close":76.52,"high":76.52,"low":74.74,"open":75.53,"volume":2933000},{"timestamp":1320676200,"date":"2011-11-07","index":8794,"close":78.26,"high":78.42,"low":75.96,"open":76.43,"volume":2541900},{"timestamp":1320762600,"date":"2011-11-08","index":8795,"close":78.39,"high":78.87,"low":77.54,"open":78.42,"volume":2209200},{"timestamp":1320849000,"date":"2011-11-09","index":8796,"close":76.95,"high":77.53,"low":76.56,"open":77.02,"volume":2773000}]},{"date":"2011-07-26","estimated":1.93,"reported":2.14,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":8710,"close":79.98,"high":80.11,"low":79.51,"open":79.73,"volume":1733800},{"timestamp":1310477400,"date":"2011-07-12","index":8711,"close":79.71,"high":80,"low":79.25,"open":79.87,"volume":1975900},{"timestamp":1310563800,"date":"2011-07-13","index":8712,"close":79.67,"high":80.88,"low":79.44,"open":80.07,"volume":1824700},{"timestamp":1310650200,"date":"2011-07-14","index":8713,"close":79.2,"high":79.72,"low":78.94,"open":79.63,"volume":1574500},{"timestamp":1310736600,"date":"2011-07-15","index":8714,"close":78.37,"high":79.46,"low":77.61,"open":79.46,"volume":2322800},{"timestamp":1310995800,"date":"2011-07-18","index":8715,"close":77.44,"high":78.14,"low":76.96,"open":78.12,"volume":1574100},{"timestamp":1311082200,"date":"2011-07-19","index":8716,"close":78.4,"high":78.67,"low":77.47,"open":77.51,"volume":1790900},{"timestamp":1311168600,"date":"2011-07-20","index":8717,"close":78.32,"high":78.8,"low":77.99,"open":78.4,"volume":1431600},{"timestamp":1311255000,"date":"2011-07-21","index":8718,"close":80.16,"high":80.39,"low":78.59,"open":78.79,"volume":1794700},{"timestamp":1311341400,"date":"2011-07-22","index":8719,"close":79.6,"high":80,"low":78.98,"open":79.88,"volume":1272300},{"timestamp":1311600600,"date":"2011-07-25","index":8720,"close":79.3,"high":79.74,"low":78.53,"open":78.91,"volume":1514700}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":8721,"close":80.82,"high":81.99,"low":79.94,"open":81.34,"volume":3087900},{"timestamp":1311773400,"date":"2011-07-27","index":8722,"close":77.46,"high":80.58,"low":77.22,"open":80.28,"volume":2930800},{"timestamp":1311859800,"date":"2011-07-28","index":8723,"close":75.29,"high":77.85,"low":74.44,"open":77.45,"volume":4943700},{"timestamp":1311946200,"date":"2011-07-29","index":8724,"close":75.73,"high":76.94,"low":74.59,"open":74.62,"volume":3452100},{"timestamp":1312205400,"date":"2011-08-01","index":8725,"close":74.46,"high":76.11,"low":73.43,"open":76.11,"volume":3494100},{"timestamp":1312291800,"date":"2011-08-02","index":8726,"close":73.68,"high":75.11,"low":73.62,"open":73.96,"volume":4183000},{"timestamp":1312378200,"date":"2011-08-03","index":8727,"close":73.56,"high":74.01,"low":72.35,"open":73.54,"volume":3432800},{"timestamp":1312464600,"date":"2011-08-04","index":8728,"close":71.32,"high":72.96,"low":71.3,"open":72.88,"volume":3333000},{"timestamp":1312551000,"date":"2011-08-05","index":8729,"close":72.82,"high":73.98,"low":71.98,"open":72.04,"volume":6414600},{"timestamp":1312810200,"date":"2011-08-08","index":8730,"close":68.9,"high":72.87,"low":68.77,"open":71.65,"volume":4897200},{"timestamp":1312896600,"date":"2011-08-09","index":8731,"close":70.88,"high":70.99,"low":67.06,"open":69.45,"volume":8253700}]},{"date":"2011-04-26","estimated":1.51,"reported":1.55,"pre":[{"timestamp":1302269400,"date":"2011-04-08","index":8647,"close":80.5,"high":81.92,"low":80.2,"open":81.8,"volume":1939100},{"timestamp":1302528600,"date":"2011-04-11","index":8648,"close":80.51,"high":81.22,"low":80.04,"open":80.34,"volume":1823300},{"timestamp":1302615000,"date":"2011-04-12","index":8649,"close":80.37,"high":80.52,"low":80.02,"open":80.52,"volume":1861900},{"timestamp":1302701400,"date":"2011-04-13","index":8650,"close":78.31,"high":80.87,"low":77.83,"open":80.44,"volume":4249600},{"timestamp":1302787800,"date":"2011-04-14","index":8651,"close":77.73,"high":78.54,"low":75.81,"open":77.87,"volume":3854000},{"timestamp":1302874200,"date":"2011-04-15","index":8652,"close":78.19,"high":78.37,"low":77.48,"open":78.01,"volume":2517600},{"timestamp":1303133400,"date":"2011-04-18","index":8653,"close":76.9,"high":77.53,"low":76.54,"open":77.46,"volume":2916700},{"timestamp":1303219800,"date":"2011-04-19","index":8654,"close":77.01,"high":77.5,"low":76.82,"open":77.23,"volume":1992600},{"timestamp":1303306200,"date":"2011-04-20","index":8655,"close":77.88,"high":78.73,"low":77.59,"open":77.67,"volume":1976000},{"timestamp":1303392600,"date":"2011-04-21","index":8656,"close":77.78,"high":78.06,"low":77.61,"open":77.86,"volume":1905100},{"timestamp":1303738200,"date":"2011-04-25","index":8657,"close":77.44,"high":77.86,"low":77.08,"open":77.48,"volume":2458600}],"post":[{"timestamp":1303824600,"date":"2011-04-26","index":8658,"close":79.04,"high":79.61,"low":77.84,"open":77.97,"volume":3000000},{"timestamp":1303911000,"date":"2011-04-27","index":8659,"close":79.16,"high":79.81,"low":78.71,"open":79.07,"volume":1727900},{"timestamp":1303997400,"date":"2011-04-28","index":8660,"close":79.06,"high":79.32,"low":78.49,"open":79.19,"volume":2402300},{"timestamp":1304083800,"date":"2011-04-29","index":8661,"close":79.25,"high":79.45,"low":78.88,"open":79.06,"volume":2078500},{"timestamp":1304343000,"date":"2011-05-02","index":8662,"close":78.74,"high":79.9,"low":78.54,"open":79.35,"volume":3125000},{"timestamp":1304429400,"date":"2011-05-03","index":8663,"close":79.89,"high":80.17,"low":78.5,"open":78.52,"volume":2288100},{"timestamp":1304515800,"date":"2011-05-04","index":8664,"close":78.91,"high":80.35,"low":78.78,"open":79.92,"volume":4356900},{"timestamp":1304602200,"date":"2011-05-05","index":8665,"close":79.81,"high":80.4,"low":78.51,"open":78.81,"volume":2296200},{"timestamp":1304688600,"date":"2011-05-06","index":8666,"close":79.95,"high":80.8,"low":79.58,"open":80.47,"volume":2047200},{"timestamp":1304947800,"date":"2011-05-09","index":8667,"close":79.93,"high":80.51,"low":79.63,"open":80.02,"volume":1705300},{"timestamp":1305034200,"date":"2011-05-10","index":8668,"close":79.45,"high":80.46,"low":79.42,"open":80.24,"volume":2189700}]},{"date":"2011-01-27","estimated":2.11,"reported":2.3,"pre":[{"timestamp":1294756200,"date":"2011-01-11","index":8586,"close":73.65,"high":74,"low":73.38,"open":74,"volume":4606400},{"timestamp":1294842600,"date":"2011-01-12","index":8587,"close":74.24,"high":74.35,"low":73.79,"open":74.14,"volume":2910300},{"timestamp":1294929000,"date":"2011-01-13","index":8588,"close":73.84,"high":74.88,"low":73.75,"open":74.21,"volume":2894900},{"timestamp":1295015400,"date":"2011-01-14","index":8589,"close":74.5,"high":74.61,"low":73.52,"open":73.66,"volume":2509000},{"timestamp":1295361000,"date":"2011-01-18","index":8590,"close":76.54,"high":76.89,"low":75,"open":75.03,"volume":3789000},{"timestamp":1295447400,"date":"2011-01-19","index":8591,"close":77.66,"high":78.67,"low":76.23,"open":76.23,"volume":5078800},{"timestamp":1295533800,"date":"2011-01-20","index":8592,"close":79.32,"high":79.33,"low":77.38,"open":77.58,"volume":4772000},{"timestamp":1295620200,"date":"2011-01-21","index":8593,"close":79.22,"high":80.16,"low":79.13,"open":79.75,"volume":4231500},{"timestamp":1295879400,"date":"2011-01-24","index":8594,"close":78.03,"high":79.18,"low":77.66,"open":78.88,"volume":6903800},{"timestamp":1295965800,"date":"2011-01-25","index":8595,"close":79.07,"high":79.13,"low":77.64,"open":77.86,"volume":3051300},{"timestamp":1296052200,"date":"2011-01-26","index":8596,"close":78.39,"high":79,"low":77.52,"open":78.94,"volume":2835900}],"post":[{"timestamp":1296138600,"date":"2011-01-27","index":8597,"close":79.1,"high":81,"low":78.57,"open":79.96,"volume":3045800},{"timestamp":1296225000,"date":"2011-01-28","index":8598,"close":78.2,"high":80.5,"low":77.79,"open":79.34,"volume":4376600},{"timestamp":1296484200,"date":"2011-01-31","index":8599,"close":79.6,"high":79.63,"low":78.59,"open":78.88,"volume":2266000},{"timestamp":1296570600,"date":"2011-02-01","index":8600,"close":80.59,"high":81,"low":79.63,"open":79.68,"volume":2682200},{"timestamp":1296657000,"date":"2011-02-02","index":8601,"close":81.07,"high":81.66,"low":80.11,"open":80.31,"volume":1930700},{"timestamp":1296743400,"date":"2011-02-03","index":8602,"close":80.72,"high":81.44,"low":80.38,"open":81.01,"volume":3770000},{"timestamp":1296829800,"date":"2011-02-04","index":8603,"close":80.71,"high":80.93,"low":80.21,"open":80.9,"volume":3479200},{"timestamp":1297089000,"date":"2011-02-07","index":8604,"close":81.52,"high":81.74,"low":80.56,"open":80.7,"volume":3884400},{"timestamp":1297175400,"date":"2011-02-08","index":8605,"close":81.4,"high":81.85,"low":81.13,"open":81.49,"volume":1856700},{"timestamp":1297261800,"date":"2011-02-09","index":8606,"close":82.27,"high":82.43,"low":81.07,"open":81.31,"volume":1755300},{"timestamp":1297348200,"date":"2011-02-10","index":8607,"close":81.89,"high":82.14,"low":81.35,"open":81.85,"volume":1905600}]},{"date":"2010-10-19","estimated":1.53,"reported":1.55,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":8517,"close":69.35,"high":70.54,"low":69.25,"open":69.63,"volume":3407800},{"timestamp":1286285400,"date":"2010-10-05","index":8518,"close":70.6,"high":70.87,"low":69.35,"open":69.96,"volume":2748800},{"timestamp":1286371800,"date":"2010-10-06","index":8519,"close":70.9,"high":71.5,"low":70.38,"open":70.38,"volume":3682500},{"timestamp":1286458200,"date":"2010-10-07","index":8520,"close":70.63,"high":71.16,"low":70.25,"open":70.99,"volume":1797300},{"timestamp":1286544600,"date":"2010-10-08","index":8521,"close":70.1,"high":70.87,"low":69.97,"open":70.86,"volume":2951700},{"timestamp":1286803800,"date":"2010-10-11","index":8522,"close":70.48,"high":70.61,"low":69.55,"open":70.18,"volume":2211300},{"timestamp":1286890200,"date":"2010-10-12","index":8523,"close":70.55,"high":70.77,"low":69.57,"open":70.68,"volume":2087500},{"timestamp":1286976600,"date":"2010-10-13","index":8524,"close":71.12,"high":71.26,"low":70.73,"open":70.96,"volume":2303600},{"timestamp":1287063000,"date":"2010-10-14","index":8525,"close":70.2,"high":71.43,"low":70.07,"open":71.15,"volume":2459800},{"timestamp":1287149400,"date":"2010-10-15","index":8526,"close":70.02,"high":70.89,"low":69.65,"open":70.7,"volume":2776800},{"timestamp":1287408600,"date":"2010-10-18","index":8527,"close":70.04,"high":70.19,"low":69.5,"open":69.9,"volume":2649200}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":8528,"close":69.47,"high":69.7,"low":67.87,"open":68.49,"volume":6314400},{"timestamp":1287581400,"date":"2010-10-20","index":8529,"close":69.83,"high":69.97,"low":69.33,"open":69.44,"volume":2924900},{"timestamp":1287667800,"date":"2010-10-21","index":8530,"close":71.84,"high":71.89,"low":69.83,"open":69.83,"volume":3994100},{"timestamp":1287754200,"date":"2010-10-22","index":8531,"close":71.78,"high":71.84,"low":71.15,"open":71.77,"volume":2166400},{"timestamp":1288013400,"date":"2010-10-25","index":8532,"close":71.41,"high":72.69,"low":71.28,"open":72.28,"volume":2488700},{"timestamp":1288099800,"date":"2010-10-26","index":8533,"close":71.8,"high":72.13,"low":71.06,"open":71.06,"volume":2236800},{"timestamp":1288186200,"date":"2010-10-27","index":8534,"close":70.89,"high":71.55,"low":70.46,"open":71.3,"volume":2856600},{"timestamp":1288272600,"date":"2010-10-28","index":8535,"close":71.02,"high":71.67,"low":70.32,"open":71.35,"volume":1847500},{"timestamp":1288359000,"date":"2010-10-29","index":8536,"close":71.29,"high":71.52,"low":70.75,"open":70.81,"volume":1560700},{"timestamp":1288618200,"date":"2010-11-01","index":8537,"close":71.47,"high":72.2,"low":70.95,"open":71.71,"volume":1575200},{"timestamp":1288704600,"date":"2010-11-02","index":8538,"close":71.64,"high":72.45,"low":70.9,"open":72,"volume":2471000}]},{"date":"2010-07-27","estimated":1.78,"reported":1.96,"pre":[{"timestamp":1278941400,"date":"2010-07-12","index":8458,"close":74.74,"high":75.2,"low":74.24,"open":74.94,"volume":1551300},{"timestamp":1279027800,"date":"2010-07-13","index":8459,"close":75.53,"high":75.98,"low":75.1,"open":75.1,"volume":1958800},{"timestamp":1279114200,"date":"2010-07-14","index":8460,"close":75.5,"high":76.23,"low":75.04,"open":75.22,"volume":2442300},{"timestamp":1279200600,"date":"2010-07-15","index":8461,"close":75.95,"high":76.15,"low":75.01,"open":75.58,"volume":2153300},{"timestamp":1279287000,"date":"2010-07-16","index":8462,"close":73.93,"high":76.09,"low":73.83,"open":75.61,"volume":1960300},{"timestamp":1279546200,"date":"2010-07-19","index":8463,"close":74.05,"high":74.74,"low":73.73,"open":74.34,"volume":1370100},{"timestamp":1279632600,"date":"2010-07-20","index":8464,"close":73.9,"high":73.98,"low":72.35,"open":73.15,"volume":2911300},{"timestamp":1279719000,"date":"2010-07-21","index":8465,"close":73.66,"high":74.59,"low":73.14,"open":74.28,"volume":3112900},{"timestamp":1279805400,"date":"2010-07-22","index":8466,"close":74.25,"high":74.81,"low":73.78,"open":74.41,"volume":3105000},{"timestamp":1279891800,"date":"2010-07-23","index":8467,"close":73.95,"high":74.83,"low":73.9,"open":74.38,"volume":2886600},{"timestamp":1280151000,"date":"2010-07-26","index":8468,"close":74.88,"high":75.27,"low":73.85,"open":73.85,"volume":3181300}],"post":[{"timestamp":1280237400,"date":"2010-07-27","index":8469,"close":74.87,"high":76.34,"low":74.78,"open":75.3,"volume":3358000},{"timestamp":1280323800,"date":"2010-07-28","index":8470,"close":75.24,"high":75.67,"low":74.25,"open":75.07,"volume":1762700},{"timestamp":1280410200,"date":"2010-07-29","index":8471,"close":74.95,"high":75.71,"low":74.13,"open":75.71,"volume":1919000},{"timestamp":1280496600,"date":"2010-07-30","index":8472,"close":75.15,"high":75.44,"low":74.26,"open":74.26,"volume":2686900},{"timestamp":1280755800,"date":"2010-08-02","index":8473,"close":75.9,"high":76,"low":74.98,"open":75.84,"volume":1776000},{"timestamp":1280842200,"date":"2010-08-03","index":8474,"close":75.43,"high":75.81,"low":75.27,"open":75.81,"volume":1829100},{"timestamp":1280928600,"date":"2010-08-04","index":8475,"close":75.02,"high":75.59,"low":74.91,"open":75.59,"volume":2626700},{"timestamp":1281015000,"date":"2010-08-05","index":8476,"close":75.03,"high":75.68,"low":74.25,"open":74.5,"volume":2706200},{"timestamp":1281101400,"date":"2010-08-06","index":8477,"close":75.07,"high":75.07,"low":74.2,"open":74.4,"volume":1323600},{"timestamp":1281360600,"date":"2010-08-09","index":8478,"close":75.6,"high":75.74,"low":75.14,"open":75.18,"volume":979400},{"timestamp":1281447000,"date":"2010-08-10","index":8479,"close":75.05,"high":75.25,"low":73.62,"open":75.24,"volume":2133800}]},{"date":"2010-04-21","estimated":1.34,"reported":1.42,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":8391,"close":82.52,"high":83.62,"low":82.28,"open":83.62,"volume":2228900},{"timestamp":1270647000,"date":"2010-04-07","index":8392,"close":82.19,"high":82.81,"low":81.97,"open":82.22,"volume":1615300},{"timestamp":1270733400,"date":"2010-04-08","index":8393,"close":82.19,"high":82.59,"low":81.99,"open":82.23,"volume":1323100},{"timestamp":1270819800,"date":"2010-04-09","index":8394,"close":82.79,"high":82.82,"low":81.88,"open":82.44,"volume":1077100},{"timestamp":1271079000,"date":"2010-04-12","index":8395,"close":82.92,"high":83.2,"low":82.53,"open":82.72,"volume":1137800},{"timestamp":1271165400,"date":"2010-04-13","index":8396,"close":82.6,"high":82.92,"low":82.14,"open":82.84,"volume":1273300},{"timestamp":1271251800,"date":"2010-04-14","index":8397,"close":82.61,"high":82.69,"low":81.49,"open":82.63,"volume":1855800},{"timestamp":1271338200,"date":"2010-04-15","index":8398,"close":83.22,"high":83.58,"low":82.61,"open":82.68,"volume":1451200},{"timestamp":1271424600,"date":"2010-04-16","index":8399,"close":82.99,"high":83.54,"low":82.03,"open":83.31,"volume":2595500},{"timestamp":1271683800,"date":"2010-04-19","index":8400,"close":84.2,"high":84.28,"low":82.87,"open":82.95,"volume":2264400},{"timestamp":1271770200,"date":"2010-04-20","index":8401,"close":84.97,"high":85.42,"low":84.26,"open":84.52,"volume":2275800}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":8402,"close":86.25,"high":86.85,"low":84.29,"open":84.84,"volume":2372300},{"timestamp":1271943000,"date":"2010-04-22","index":8403,"close":86.67,"high":86.78,"low":85.41,"open":85.89,"volume":2704400},{"timestamp":1272029400,"date":"2010-04-23","index":8404,"close":86.92,"high":86.92,"low":85.94,"open":86.73,"volume":1332900},{"timestamp":1272288600,"date":"2010-04-26","index":8405,"close":86.09,"high":87.06,"low":85.92,"open":87.03,"volume":1550200},{"timestamp":1272375000,"date":"2010-04-27","index":8406,"close":84.5,"high":86.27,"low":84.19,"open":85.99,"volume":2892600},{"timestamp":1272461400,"date":"2010-04-28","index":8407,"close":84.96,"high":85.23,"low":83.89,"open":84.88,"volume":1758900},{"timestamp":1272547800,"date":"2010-04-29","index":8408,"close":86.37,"high":86.65,"low":85.44,"open":85.44,"volume":1534300},{"timestamp":1272634200,"date":"2010-04-30","index":8409,"close":84.89,"high":86.87,"low":84.89,"open":86.24,"volume":1555400},{"timestamp":1272893400,"date":"2010-05-03","index":8410,"close":86.75,"high":86.98,"low":85.03,"open":85.29,"volume":1485200},{"timestamp":1272979800,"date":"2010-05-04","index":8411,"close":85.4,"high":86.31,"low":85,"open":86.28,"volume":2416100},{"timestamp":1273066200,"date":"2010-05-05","index":8412,"close":84.84,"high":85.94,"low":84.44,"open":84.44,"volume":2062500}]},{"date":"2010-01-28","estimated":1.99,"reported":2.17,"pre":[{"timestamp":1263306600,"date":"2010-01-12","index":8334,"close":75.96,"high":76.47,"low":75.31,"open":75.75,"volume":2119000},{"timestamp":1263393000,"date":"2010-01-13","index":8335,"close":76.88,"high":77.02,"low":75.71,"open":76.16,"volume":2245100},{"timestamp":1263479400,"date":"2010-01-14","index":8336,"close":76.84,"high":77.03,"low":76.15,"open":76.79,"volume":1954500},{"timestamp":1263565800,"date":"2010-01-15","index":8337,"close":76.76,"high":77.19,"low":76.33,"open":76.96,"volume":2041900},{"timestamp":1263911400,"date":"2010-01-19","index":8338,"close":78.31,"high":78.7,"low":76.55,"open":76.8,"volume":3765500},{"timestamp":1263997800,"date":"2010-01-20","index":8339,"close":78.11,"high":78.3,"low":76.82,"open":77.81,"volume":3128200},{"timestamp":1264084200,"date":"2010-01-21","index":8340,"close":76.98,"high":78.58,"low":76.47,"open":78.05,"volume":2304400},{"timestamp":1264170600,"date":"2010-01-22","index":8341,"close":75.58,"high":77.31,"low":75.5,"open":76.75,"volume":2072100},{"timestamp":1264429800,"date":"2010-01-25","index":8342,"close":76.76,"high":77.48,"low":75.82,"open":76.25,"volume":2559200},{"timestamp":1264516200,"date":"2010-01-26","index":8343,"close":76.78,"high":77.35,"low":75.85,"open":76.42,"volume":2835100},{"timestamp":1264602600,"date":"2010-01-27","index":8344,"close":77.13,"high":77.34,"low":76,"open":76.69,"volume":3054500}],"post":[{"timestamp":1264689000,"date":"2010-01-28","index":8345,"close":76.15,"high":78.47,"low":75.25,"open":78.43,"volume":3542400},{"timestamp":1264775400,"date":"2010-01-29","index":8346,"close":74.52,"high":76.45,"low":74.37,"open":76.16,"volume":3249800},{"timestamp":1265034600,"date":"2010-02-01","index":8347,"close":74.89,"high":75.34,"low":74.28,"open":75.34,"volume":2781100},{"timestamp":1265121000,"date":"2010-02-02","index":8348,"close":76.55,"high":76.76,"low":74.89,"open":75,"volume":2995600},{"timestamp":1265207400,"date":"2010-02-03","index":8349,"close":76.69,"high":76.95,"low":75.84,"open":76.18,"volume":2647600},{"timestamp":1265293800,"date":"2010-02-04","index":8350,"close":76,"high":77.12,"low":75.95,"open":76.25,"volume":4992800},{"timestamp":1265380200,"date":"2010-02-05","index":8351,"close":75.72,"high":76.62,"low":74.04,"open":75.85,"volume":5029700},{"timestamp":1265639400,"date":"2010-02-08","index":8352,"close":74.53,"high":75.86,"low":74.47,"open":75.68,"volume":4308100},{"timestamp":1265725800,"date":"2010-02-09","index":8353,"close":75.45,"high":75.99,"low":74.7,"open":75.17,"volume":3697800},{"timestamp":1265812200,"date":"2010-02-10","index":8354,"close":75.11,"high":75.59,"low":74.7,"open":75.35,"volume":2798600},{"timestamp":1265898600,"date":"2010-02-11","index":8355,"close":76.35,"high":76.42,"low":74.51,"open":74.9,"volume":3432500}]},{"date":"2009-10-20","estimated":1.83,"reported":2.07,"pre":[{"timestamp":1254749400,"date":"2009-10-05","index":8266,"close":74.99,"high":75.93,"low":74.78,"open":75.5,"volume":4254000},{"timestamp":1254835800,"date":"2009-10-06","index":8267,"close":76.18,"high":76.34,"low":74.99,"open":75.36,"volume":2772000},{"timestamp":1254922200,"date":"2009-10-07","index":8268,"close":74.03,"high":76.01,"low":73.59,"open":76.01,"volume":5652100},{"timestamp":1255008600,"date":"2009-10-08","index":8269,"close":73,"high":74.47,"low":72.89,"open":74.41,"volume":6681700},{"timestamp":1255095000,"date":"2009-10-09","index":8270,"close":75.82,"high":76.06,"low":73.06,"open":73.2,"volume":5309400},{"timestamp":1255354200,"date":"2009-10-12","index":8271,"close":74.42,"high":75.33,"low":74.08,"open":75.3,"volume":4642300},{"timestamp":1255440600,"date":"2009-10-13","index":8272,"close":74.1,"high":74.86,"low":73.72,"open":74.79,"volume":2520900},{"timestamp":1255527000,"date":"2009-10-14","index":8273,"close":75.15,"high":75.6,"low":73.73,"open":74.79,"volume":3016700},{"timestamp":1255613400,"date":"2009-10-15","index":8274,"close":74.87,"high":75.37,"low":74.44,"open":74.87,"volume":1941600},{"timestamp":1255699800,"date":"2009-10-16","index":8275,"close":75.44,"high":75.97,"low":74.17,"open":74.45,"volume":3132200},{"timestamp":1255959000,"date":"2009-10-19","index":8276,"close":76.99,"high":77.38,"low":75.04,"open":75.64,"volume":3658200}],"post":[{"timestamp":1256045400,"date":"2009-10-20","index":8277,"close":71.99,"high":73.48,"low":71.92,"open":72.72,"volume":12745700},{"timestamp":1256131800,"date":"2009-10-21","index":8278,"close":69.66,"high":71.38,"low":69.4,"open":71.34,"volume":11012200},{"timestamp":1256218200,"date":"2009-10-22","index":8279,"close":71.58,"high":72,"low":69.96,"open":70.15,"volume":7127100},{"timestamp":1256304600,"date":"2009-10-23","index":8280,"close":72.19,"high":72.69,"low":71.48,"open":71.66,"volume":5315600},{"timestamp":1256563800,"date":"2009-10-26","index":8281,"close":71.47,"high":72.53,"low":71.05,"open":72.53,"volume":4729100},{"timestamp":1256650200,"date":"2009-10-27","index":8282,"close":70.01,"high":71.49,"low":69.94,"open":71.32,"volume":5433600},{"timestamp":1256736600,"date":"2009-10-28","index":8283,"close":68.32,"high":70.21,"low":68.2,"open":70.03,"volume":5465600},{"timestamp":1256823000,"date":"2009-10-29","index":8284,"close":69.49,"high":69.64,"low":67.39,"open":68.54,"volume":4762900},{"timestamp":1256909400,"date":"2009-10-30","index":8285,"close":68.79,"high":69.67,"low":68.44,"open":69.39,"volume":3955400},{"timestamp":1257172200,"date":"2009-11-02","index":8286,"close":68.87,"high":69.39,"low":68.33,"open":69.04,"volume":2754600},{"timestamp":1257258600,"date":"2009-11-03","index":8287,"close":69.4,"high":69.41,"low":67.9,"open":68.5,"volume":3479100}]},{"date":"2009-07-21","estimated":1.81,"reported":1.88,"pre":[{"timestamp":1246887000,"date":"2009-07-06","index":8202,"close":80.5,"high":80.71,"low":78.38,"open":78.87,"volume":1797800},{"timestamp":1246973400,"date":"2009-07-07","index":8203,"close":78,"high":80.48,"low":77.6,"open":80.19,"volume":2592300},{"timestamp":1247059800,"date":"2009-07-08","index":8204,"close":78.4,"high":78.71,"low":77.77,"open":78.11,"volume":2177100},{"timestamp":1247146200,"date":"2009-07-09","index":8205,"close":78.28,"high":78.95,"low":77.72,"open":78.6,"volume":1457400},{"timestamp":1247232600,"date":"2009-07-10","index":8206,"close":77.91,"high":78.38,"low":77,"open":78.01,"volume":1672100},{"timestamp":1247491800,"date":"2009-07-13","index":8207,"close":80,"high":80.41,"low":77.67,"open":78.05,"volume":2176300},{"timestamp":1247578200,"date":"2009-07-14","index":8208,"close":81.19,"high":81.56,"low":79.61,"open":79.95,"volume":1431100},{"timestamp":1247664600,"date":"2009-07-15","index":8209,"close":81.25,"high":82.3,"low":80.69,"open":81.78,"volume":2796000},{"timestamp":1247751000,"date":"2009-07-16","index":8210,"close":82.49,"high":82.92,"low":81.09,"open":81.49,"volume":1369700},{"timestamp":1247837400,"date":"2009-07-17","index":8211,"close":81.09,"high":82.48,"low":80.61,"open":82.1,"volume":2513600},{"timestamp":1248096600,"date":"2009-07-20","index":8212,"close":82.11,"high":82.15,"low":80.27,"open":81.24,"volume":2415800}],"post":[{"timestamp":1248183000,"date":"2009-07-21","index":8213,"close":75.13,"high":80.27,"low":74.36,"open":80.16,"volume":13750100},{"timestamp":1248269400,"date":"2009-07-22","index":8214,"close":76.25,"high":77.69,"low":75.2,"open":75.84,"volume":5789000},{"timestamp":1248355800,"date":"2009-07-23","index":8215,"close":75.35,"high":76.55,"low":74.63,"open":76.43,"volume":3915800},{"timestamp":1248442200,"date":"2009-07-24","index":8216,"close":74.08,"high":75.73,"low":73.93,"open":75.2,"volume":4357800},{"timestamp":1248701400,"date":"2009-07-27","index":8217,"close":74.55,"high":74.65,"low":73.11,"open":74.14,"volume":2769600},{"timestamp":1248787800,"date":"2009-07-28","index":8218,"close":75.07,"high":75.42,"low":73.7,"open":73.71,"volume":2798000},{"timestamp":1248874200,"date":"2009-07-29","index":8219,"close":74.71,"high":75.33,"low":73.79,"open":74.41,"volume":3575900},{"timestamp":1248960600,"date":"2009-07-30","index":8220,"close":74.65,"high":76.19,"low":74.53,"open":74.62,"volume":3836400},{"timestamp":1249047000,"date":"2009-07-31","index":8221,"close":74.76,"high":75.91,"low":74.62,"open":74.86,"volume":3200100},{"timestamp":1249306200,"date":"2009-08-03","index":8222,"close":75.75,"high":75.89,"low":73.35,"open":75.4,"volume":3236900},{"timestamp":1249392600,"date":"2009-08-04","index":8223,"close":75.47,"high":75.79,"low":75,"open":75.51,"volume":4111000}]},{"date":"2009-04-21","estimated":1.64,"reported":1.68,"pre":[{"timestamp":1238765400,"date":"2009-04-03","index":8139,"close":67.31,"high":69.5,"low":65.72,"open":68.98,"volume":5308900},{"timestamp":1239024600,"date":"2009-04-06","index":8140,"close":73.28,"high":73.47,"low":65.21,"open":66.87,"volume":12102000},{"timestamp":1239111000,"date":"2009-04-07","index":8141,"close":73.79,"high":75.8,"low":71.85,"open":71.99,"volume":8492500},{"timestamp":1239197400,"date":"2009-04-08","index":8142,"close":72.7,"high":74.18,"low":72.02,"open":73.93,"volume":3424500},{"timestamp":1239283800,"date":"2009-04-09","index":8143,"close":73.32,"high":74.59,"low":72.45,"open":74.02,"volume":2680000},{"timestamp":1239629400,"date":"2009-04-13","index":8144,"close":73.79,"high":74.23,"low":72.25,"open":72.64,"volume":2931200},{"timestamp":1239715800,"date":"2009-04-14","index":8145,"close":72.91,"high":73.88,"low":72,"open":73.31,"volume":2519100},{"timestamp":1239802200,"date":"2009-04-15","index":8146,"close":74.33,"high":74.41,"low":72.27,"open":72.46,"volume":2677800},{"timestamp":1239888600,"date":"2009-04-16","index":8147,"close":77.58,"high":78.22,"low":74.29,"open":74.83,"volume":4494800},{"timestamp":1239975000,"date":"2009-04-17","index":8148,"close":76.94,"high":78.03,"low":76.53,"open":77.64,"volume":3099400},{"timestamp":1240234200,"date":"2009-04-20","index":8149,"close":75.73,"high":76.66,"low":75.01,"open":76.1,"volume":2462100}],"post":[{"timestamp":1240320600,"date":"2009-04-21","index":8150,"close":76.04,"high":77.5,"low":75.21,"open":76,"volume":3159400},{"timestamp":1240407000,"date":"2009-04-22","index":8151,"close":74.85,"high":76.75,"low":74.52,"open":74.72,"volume":3231100},{"timestamp":1240493400,"date":"2009-04-23","index":8152,"close":77.36,"high":77.45,"low":74.32,"open":75.73,"volume":2807500},{"timestamp":1240579800,"date":"2009-04-24","index":8153,"close":77.08,"high":77.55,"low":76.28,"open":77.41,"volume":1947500},{"timestamp":1240839000,"date":"2009-04-27","index":8154,"close":78.06,"high":79.1,"low":75.68,"open":76.45,"volume":2110400},{"timestamp":1240925400,"date":"2009-04-28","index":8155,"close":77.13,"high":78.04,"low":76.73,"open":77.13,"volume":1804600},{"timestamp":1241011800,"date":"2009-04-29","index":8156,"close":79.08,"high":80.06,"low":77.89,"open":78.03,"volume":1534200},{"timestamp":1241098200,"date":"2009-04-30","index":8157,"close":78.53,"high":80.63,"low":77.64,"open":79.56,"volume":2385700},{"timestamp":1241184600,"date":"2009-05-01","index":8158,"close":81.59,"high":82.24,"low":78.62,"open":78.67,"volume":3275200},{"timestamp":1241443800,"date":"2009-05-04","index":8159,"close":80.34,"high":81.59,"low":79.9,"open":81.27,"volume":3771700},{"timestamp":1241530200,"date":"2009-05-05","index":8160,"close":79.68,"high":80.78,"low":79.18,"open":79.98,"volume":2828800}]},{"date":"2009-01-22","estimated":1.92,"reported":2.05,"pre":[{"timestamp":1231252200,"date":"2009-01-06","index":8078,"close":84.1,"high":85.22,"low":83.28,"open":85.21,"volume":2860100},{"timestamp":1231338600,"date":"2009-01-07","index":8079,"close":81.83,"high":83.33,"low":81.21,"open":83.33,"volume":2860500},{"timestamp":1231425000,"date":"2009-01-08","index":8080,"close":80.81,"high":81.45,"low":79.79,"open":81.31,"volume":2966100},{"timestamp":1231511400,"date":"2009-01-09","index":8081,"close":80.76,"high":81.88,"low":79.69,"open":81.26,"volume":2868800},{"timestamp":1231770600,"date":"2009-01-12","index":8082,"close":79.66,"high":81.08,"low":79.1,"open":80.75,"volume":2183700},{"timestamp":1231857000,"date":"2009-01-13","index":8083,"close":80.25,"high":80.65,"low":77.69,"open":79.34,"volume":3246700},{"timestamp":1231943400,"date":"2009-01-14","index":8084,"close":78.8,"high":80.84,"low":77.88,"open":79.45,"volume":3673800},{"timestamp":1232029800,"date":"2009-01-15","index":8085,"close":79.48,"high":79.53,"low":77.33,"open":78.56,"volume":3103700},{"timestamp":1232116200,"date":"2009-01-16","index":8086,"close":82.16,"high":82.57,"low":79.97,"open":80.73,"volume":3449400},{"timestamp":1232461800,"date":"2009-01-20","index":8087,"close":78.63,"high":82.36,"low":78.04,"open":81.64,"volume":2957300},{"timestamp":1232548200,"date":"2009-01-21","index":8088,"close":80.03,"high":80.18,"low":78,"open":79.61,"volume":2758100}],"post":[{"timestamp":1232634600,"date":"2009-01-22","index":8089,"close":85.08,"high":85.59,"low":76.7,"open":77.95,"volume":6176400},{"timestamp":1232721000,"date":"2009-01-23","index":8090,"close":80.98,"high":84.09,"low":80.19,"open":83.55,"volume":5824300},{"timestamp":1232980200,"date":"2009-01-26","index":8091,"close":82.52,"high":83.19,"low":80.27,"open":80.72,"volume":3279300},{"timestamp":1233066600,"date":"2009-01-27","index":8092,"close":82.48,"high":83.6,"low":80.45,"open":83.12,"volume":2894200},{"timestamp":1233153000,"date":"2009-01-28","index":8093,"close":82.57,"high":84,"low":81.35,"open":83.72,"volume":2569800},{"timestamp":1233239400,"date":"2009-01-29","index":8094,"close":83.11,"high":83.72,"low":81.81,"open":82.47,"volume":2489900},{"timestamp":1233325800,"date":"2009-01-30","index":8095,"close":82.04,"high":83.99,"low":81.44,"open":82.91,"volume":2438500},{"timestamp":1233585000,"date":"2009-02-02","index":8096,"close":79.18,"high":81,"low":77.84,"open":81,"volume":3852800},{"timestamp":1233671400,"date":"2009-02-03","index":8097,"close":79.9,"high":80.58,"low":76.84,"open":79.89,"volume":4093400},{"timestamp":1233757800,"date":"2009-02-04","index":8098,"close":81.06,"high":82.39,"low":79.86,"open":79.97,"volume":2541900},{"timestamp":1233844200,"date":"2009-02-05","index":8099,"close":81.62,"high":82.46,"low":79.1,"open":80.4,"volume":2782000}]},{"date":"2008-10-21","estimated":1.89,"reported":1.92,"pre":[{"timestamp":1223299800,"date":"2008-10-06","index":8015,"close":102.62,"high":105.12,"low":101.35,"open":103.31,"volume":3407100},{"timestamp":1223386200,"date":"2008-10-07","index":8016,"close":99,"high":105.82,"low":99,"open":103.8,"volume":5152000},{"timestamp":1223472600,"date":"2008-10-08","index":8017,"close":98,"high":101.48,"low":96,"open":97.02,"volume":5655600},{"timestamp":1223559000,"date":"2008-10-09","index":8018,"close":92,"high":100.12,"low":91.66,"open":98.25,"volume":4987100},{"timestamp":1223645400,"date":"2008-10-10","index":8019,"close":87.48,"high":94.08,"low":81.76,"open":88.9,"volume":8172500},{"timestamp":1223904600,"date":"2008-10-13","index":8020,"close":90.26,"high":90.52,"low":87.91,"open":89.52,"volume":4474800},{"timestamp":1223991000,"date":"2008-10-14","index":8021,"close":95.77,"high":96.85,"low":92.19,"open":93.4,"volume":4773000},{"timestamp":1224077400,"date":"2008-10-15","index":8022,"close":87.47,"high":95.94,"low":86.8,"open":95.94,"volume":3067500},{"timestamp":1224163800,"date":"2008-10-16","index":8023,"close":92.61,"high":95.24,"low":84.81,"open":95.24,"volume":3543300},{"timestamp":1224250200,"date":"2008-10-17","index":8024,"close":90.75,"high":94.75,"low":87.75,"open":90.26,"volume":3212300},{"timestamp":1224509400,"date":"2008-10-20","index":8025,"close":93.22,"high":94.09,"low":90.63,"open":91.99,"volume":3701800}],"post":[{"timestamp":1224595800,"date":"2008-10-21","index":8026,"close":84.19,"high":90.75,"low":84.06,"open":89.34,"volume":7339200},{"timestamp":1224682200,"date":"2008-10-22","index":8027,"close":79.77,"high":84.98,"low":78.33,"open":82.91,"volume":5796400},{"timestamp":1224768600,"date":"2008-10-23","index":8028,"close":79.64,"high":81.41,"low":75.36,"open":79.94,"volume":5599400},{"timestamp":1224855000,"date":"2008-10-24","index":8029,"close":75.84,"high":79.65,"low":75.01,"open":75.01,"volume":3953000},{"timestamp":1225114200,"date":"2008-10-27","index":8030,"close":72.64,"high":76.21,"low":72.4,"open":75.27,"volume":4722300},{"timestamp":1225200600,"date":"2008-10-28","index":8031,"close":80.28,"high":80.49,"low":73.44,"open":73.87,"volume":4338800},{"timestamp":1225287000,"date":"2008-10-29","index":8032,"close":78.61,"high":82.42,"low":78.34,"open":80.3,"volume":3465500},{"timestamp":1225373400,"date":"2008-10-30","index":8033,"close":82.18,"high":83.37,"low":78.81,"open":80.71,"volume":3302400},{"timestamp":1225459800,"date":"2008-10-31","index":8034,"close":85.05,"high":85.86,"low":80.86,"open":82.15,"volume":3922900},{"timestamp":1225722600,"date":"2008-11-03","index":8035,"close":83.98,"high":85.63,"low":83.04,"open":84.95,"volume":2411500},{"timestamp":1225809000,"date":"2008-11-04","index":8036,"close":85.91,"high":86.38,"low":84.28,"open":85.49,"volume":2947900}]},{"date":"2008-07-22","estimated":1.88,"reported":2.15,"pre":[{"timestamp":1215437400,"date":"2008-07-07","index":7951,"close":102.62,"high":103.66,"low":101.37,"open":101.71,"volume":3525100},{"timestamp":1215523800,"date":"2008-07-08","index":7952,"close":103.81,"high":104.27,"low":102.26,"open":102.72,"volume":3712900},{"timestamp":1215610200,"date":"2008-07-09","index":7953,"close":102.31,"high":104.13,"low":102.31,"open":104.13,"volume":2873900},{"timestamp":1215696600,"date":"2008-07-10","index":7954,"close":103.51,"high":103.64,"low":101.77,"open":102.31,"volume":2665800},{"timestamp":1215783000,"date":"2008-07-11","index":7955,"close":102.68,"high":103.73,"low":101.5,"open":102.54,"volume":2932900},{"timestamp":1216042200,"date":"2008-07-14","index":7956,"close":101.99,"high":103.51,"low":100.62,"open":103.51,"volume":2145400},{"timestamp":1216128600,"date":"2008-07-15","index":7957,"close":101.65,"high":102.74,"low":100.78,"open":101.38,"volume":3040800},{"timestamp":1216215000,"date":"2008-07-16","index":7958,"close":100.74,"high":102.05,"low":98.73,"open":101.25,"volume":4298300},{"timestamp":1216301400,"date":"2008-07-17","index":7959,"close":100.26,"high":101.48,"low":98.01,"open":100.81,"volume":3685900},{"timestamp":1216387800,"date":"2008-07-18","index":7960,"close":100.99,"high":101.39,"low":99.74,"open":100.24,"volume":2327400},{"timestamp":1216647000,"date":"2008-07-21","index":7961,"close":101.59,"high":102.34,"low":100.4,"open":100.82,"volume":2621600}],"post":[{"timestamp":1216733400,"date":"2008-07-22","index":7962,"close":103.88,"high":104.93,"low":100.83,"open":100.83,"volume":4131500},{"timestamp":1216819800,"date":"2008-07-23","index":7963,"close":106.84,"high":107.43,"low":103.42,"open":103.9,"volume":2863500},{"timestamp":1216906200,"date":"2008-07-24","index":7964,"close":104.75,"high":106.89,"low":104.44,"open":106.89,"volume":2716500},{"timestamp":1216992600,"date":"2008-07-25","index":7965,"close":104.62,"high":105.8,"low":104.5,"open":105.54,"volume":1685400},{"timestamp":1217251800,"date":"2008-07-28","index":7966,"close":103.35,"high":105.49,"low":103.05,"open":104.6,"volume":2653300},{"timestamp":1217338200,"date":"2008-07-29","index":7967,"close":103.92,"high":104.5,"low":102.78,"open":102.78,"volume":1929300},{"timestamp":1217424600,"date":"2008-07-30","index":7968,"close":104.13,"high":106.38,"low":103.39,"open":104.39,"volume":2264300},{"timestamp":1217511000,"date":"2008-07-31","index":7969,"close":104.33,"high":105.75,"low":103.4,"open":103.68,"volume":1976300},{"timestamp":1217597400,"date":"2008-08-01","index":7970,"close":103.97,"high":105.15,"low":102.86,"open":104.5,"volume":1688200},{"timestamp":1217856600,"date":"2008-08-04","index":7971,"close":104.6,"high":105.75,"low":103.73,"open":104,"volume":1271200},{"timestamp":1217943000,"date":"2008-08-05","index":7972,"close":108.1,"high":108.13,"low":105.06,"open":105.49,"volume":2648700}]},{"date":"2008-04-22","estimated":1.63,"reported":1.75,"pre":[{"timestamp":1207575000,"date":"2008-04-07","index":7888,"close":102.25,"high":102.83,"low":101.07,"open":101.58,"volume":2555300},{"timestamp":1207661400,"date":"2008-04-08","index":7889,"close":103.49,"high":104.14,"low":102.25,"open":102.25,"volume":2658400},{"timestamp":1207747800,"date":"2008-04-09","index":7890,"close":103.11,"high":104.21,"low":102.56,"open":103.4,"volume":1531000},{"timestamp":1207834200,"date":"2008-04-10","index":7891,"close":102.81,"high":103.32,"low":102.35,"open":103.32,"volume":1258000},{"timestamp":1207920600,"date":"2008-04-11","index":7892,"close":103.01,"high":103.7,"low":101.88,"open":102.45,"volume":1492200},{"timestamp":1208179800,"date":"2008-04-14","index":7893,"close":103.32,"high":104.08,"low":102.77,"open":102.77,"volume":1305400},{"timestamp":1208266200,"date":"2008-04-15","index":7894,"close":103.11,"high":104.18,"low":101.91,"open":104.18,"volume":1956000},{"timestamp":1208352600,"date":"2008-04-16","index":7895,"close":104.65,"high":104.65,"low":103,"open":103.12,"volume":2064900},{"timestamp":1208439000,"date":"2008-04-17","index":7896,"close":104.36,"high":105.15,"low":104,"open":104.14,"volume":1303700},{"timestamp":1208525400,"date":"2008-04-18","index":7897,"close":106.24,"high":106.46,"low":105.09,"open":105.69,"volume":1714800},{"timestamp":1208784600,"date":"2008-04-21","index":7898,"close":106.57,"high":106.6,"low":104.81,"open":106.16,"volume":1481200}],"post":[{"timestamp":1208871000,"date":"2008-04-22","index":7899,"close":103.79,"high":105.25,"low":103.18,"open":103.88,"volume":2116300},{"timestamp":1208957400,"date":"2008-04-23","index":7900,"close":107.88,"high":108,"low":103.79,"open":103.99,"volume":2638100},{"timestamp":1209043800,"date":"2008-04-24","index":7901,"close":106.6,"high":107.53,"low":105.87,"open":107.17,"volume":1681200},{"timestamp":1209130200,"date":"2008-04-25","index":7902,"close":107.63,"high":107.98,"low":106.19,"open":106.89,"volume":1202100},{"timestamp":1209389400,"date":"2008-04-28","index":7903,"close":106.65,"high":108.31,"low":106.41,"open":107.01,"volume":1562500},{"timestamp":1209475800,"date":"2008-04-29","index":7904,"close":105.89,"high":107.08,"low":105.55,"open":106.31,"volume":1500700},{"timestamp":1209562200,"date":"2008-04-30","index":7905,"close":106.04,"high":107.29,"low":105.59,"open":106.15,"volume":1572100},{"timestamp":1209648600,"date":"2008-05-01","index":7906,"close":107.72,"high":107.83,"low":105.76,"open":105.76,"volume":1428300},{"timestamp":1209735000,"date":"2008-05-02","index":7907,"close":106.93,"high":108.45,"low":105.78,"open":108.45,"volume":1729200},{"timestamp":1209994200,"date":"2008-05-05","index":7908,"close":106.62,"high":107.89,"low":106.07,"open":106.46,"volume":1691400},{"timestamp":1210080600,"date":"2008-05-06","index":7909,"close":106.53,"high":106.95,"low":105.7,"open":106.23,"volume":1334000}]},{"date":"2008-01-24","estimated":1.69,"reported":1.89,"pre":[{"timestamp":1199802600,"date":"2008-01-08","index":7827,"close":106.3,"high":108.21,"low":106.17,"open":106.26,"volume":3160500},{"timestamp":1199889000,"date":"2008-01-09","index":7828,"close":108.53,"high":108.77,"low":106.42,"open":106.88,"volume":2602400},{"timestamp":1199975400,"date":"2008-01-10","index":7829,"close":108.54,"high":109.88,"low":107.32,"open":107.93,"volume":2639600},{"timestamp":1200061800,"date":"2008-01-11","index":7830,"close":109.46,"high":110.25,"low":107.5,"open":107.58,"volume":3117000},{"timestamp":1200321000,"date":"2008-01-14","index":7831,"close":108.09,"high":110.12,"low":107.15,"open":110.12,"volume":2724500},{"timestamp":1200407400,"date":"2008-01-15","index":7832,"close":106.81,"high":108.63,"low":106.38,"open":106.97,"volume":3033600},{"timestamp":1200493800,"date":"2008-01-16","index":7833,"close":105.86,"high":107.1,"low":105.16,"open":106.11,"volume":3042400},{"timestamp":1200580200,"date":"2008-01-17","index":7834,"close":102.15,"high":107.12,"low":101.93,"open":105.97,"volume":3592600},{"timestamp":1200666600,"date":"2008-01-18","index":7835,"close":101.88,"high":104.33,"low":101.07,"open":102.65,"volume":3291200},{"timestamp":1201012200,"date":"2008-01-22","index":7836,"close":101.02,"high":102.18,"low":90.44,"open":97.01,"volume":4440500},{"timestamp":1201098600,"date":"2008-01-23","index":7837,"close":101.69,"high":102.04,"low":97.06,"open":98.31,"volume":3977200}],"post":[{"timestamp":1201185000,"date":"2008-01-24","index":7838,"close":105.9,"high":106.81,"low":102.11,"open":102.74,"volume":3713600},{"timestamp":1201271400,"date":"2008-01-25","index":7839,"close":105.49,"high":107.07,"low":104.97,"open":107.07,"volume":3280100},{"timestamp":1201530600,"date":"2008-01-28","index":7840,"close":106.87,"high":107.05,"low":105.43,"open":105.43,"volume":2832200},{"timestamp":1201617000,"date":"2008-01-29","index":7841,"close":106.44,"high":107.47,"low":105.9,"open":107.02,"volume":1992000},{"timestamp":1201703400,"date":"2008-01-30","index":7842,"close":106.53,"high":108.45,"low":106.27,"open":106.92,"volume":2171900},{"timestamp":1201789800,"date":"2008-01-31","index":7843,"close":107.92,"high":108.35,"low":104.6,"open":105.31,"volume":2894100},{"timestamp":1201876200,"date":"2008-02-01","index":7844,"close":108.12,"high":109.8,"low":106.87,"open":108.17,"volume":2658200},{"timestamp":1202135400,"date":"2008-02-04","index":7845,"close":109.78,"high":110.15,"low":106.01,"open":108.15,"volume":2666700},{"timestamp":1202221800,"date":"2008-02-05","index":7846,"close":107.77,"high":109.66,"low":107.14,"open":109.35,"volume":2364800},{"timestamp":1202308200,"date":"2008-02-06","index":7847,"close":105.6,"high":108.72,"low":105.18,"open":108.72,"volume":2369400},{"timestamp":1202394600,"date":"2008-02-07","index":7848,"close":105.83,"high":106.94,"low":104.62,"open":104.95,"volume":2981000}]},{"date":"2007-10-23","estimated":1.64,"reported":1.8,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":7764,"close":109,"high":109.57,"low":108.02,"open":108.4,"volume":1342100},{"timestamp":1191936600,"date":"2007-10-09","index":7765,"close":111.4,"high":111.76,"low":109.01,"open":109.17,"volume":2812900},{"timestamp":1192023000,"date":"2007-10-10","index":7766,"close":110.74,"high":112,"low":109.85,"open":110.97,"volume":3252300},{"timestamp":1192109400,"date":"2007-10-11","index":7767,"close":111.88,"high":113.74,"low":111.44,"open":111.6,"volume":2600700},{"timestamp":1192195800,"date":"2007-10-12","index":7768,"close":111.67,"high":112.06,"low":110.76,"open":111.87,"volume":1729100},{"timestamp":1192455000,"date":"2007-10-15","index":7769,"close":110.7,"high":112.11,"low":109.57,"open":111.97,"volume":1562700},{"timestamp":1192541400,"date":"2007-10-16","index":7770,"close":110.68,"high":111,"low":109.57,"open":110.88,"volume":1689200},{"timestamp":1192627800,"date":"2007-10-17","index":7771,"close":109.93,"high":111.68,"low":108.57,"open":111.68,"volume":2032300},{"timestamp":1192714200,"date":"2007-10-18","index":7772,"close":109.01,"high":111.04,"low":108.21,"open":109.87,"volume":1758900},{"timestamp":1192800600,"date":"2007-10-19","index":7773,"close":106.16,"high":108.99,"low":106,"open":108.46,"volume":2921100},{"timestamp":1193059800,"date":"2007-10-22","index":7774,"close":107.24,"high":107.81,"low":103.64,"open":105.4,"volume":2408200}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":7775,"close":106.97,"high":108.39,"low":106.18,"open":107.76,"volume":2459500},{"timestamp":1193232600,"date":"2007-10-24","index":7776,"close":108.02,"high":108.9,"low":103.33,"open":106.16,"volume":2437500},{"timestamp":1193319000,"date":"2007-10-25","index":7777,"close":110.15,"high":111,"low":107.75,"open":108.4,"volume":2771500},{"timestamp":1193405400,"date":"2007-10-26","index":7778,"close":108.61,"high":111.1,"low":107.5,"open":110.6,"volume":2089000},{"timestamp":1193664600,"date":"2007-10-29","index":7779,"close":109.24,"high":109.74,"low":108.1,"open":108.12,"volume":1367700},{"timestamp":1193751000,"date":"2007-10-30","index":7780,"close":108.24,"high":110.06,"low":107.86,"open":109.01,"volume":1720200},{"timestamp":1193837400,"date":"2007-10-31","index":7781,"close":110.04,"high":110.28,"low":107.75,"open":108.83,"volume":2746700},{"timestamp":1193923800,"date":"2007-11-01","index":7782,"close":108.83,"high":110.51,"low":108.55,"open":109,"volume":1893900},{"timestamp":1194010200,"date":"2007-11-02","index":7783,"close":110.12,"high":110.85,"low":108.78,"open":110.06,"volume":1690300},{"timestamp":1194273000,"date":"2007-11-05","index":7784,"close":109.4,"high":110.72,"low":108,"open":108,"volume":1787400},{"timestamp":1194359400,"date":"2007-11-06","index":7785,"close":109.45,"high":109.99,"low":107.79,"open":109.42,"volume":2176000}]},{"date":"2007-07-24","estimated":1.53,"reported":1.82,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":7700,"close":96.96,"high":97.59,"low":96.43,"open":96.43,"volume":1148800},{"timestamp":1184074200,"date":"2007-07-10","index":7701,"close":94.18,"high":96.5,"low":94.18,"open":96.35,"volume":2076500},{"timestamp":1184160600,"date":"2007-07-11","index":7702,"close":94.59,"high":95.16,"low":94.11,"open":94.21,"volume":1339800},{"timestamp":1184247000,"date":"2007-07-12","index":7703,"close":97.39,"high":97.39,"low":94.59,"open":95.4,"volume":1931200},{"timestamp":1184333400,"date":"2007-07-13","index":7704,"close":97.34,"high":97.69,"low":96.6,"open":97.5,"volume":1281600},{"timestamp":1184592600,"date":"2007-07-16","index":7705,"close":96.8,"high":97.02,"low":96.12,"open":96.8,"volume":1299200},{"timestamp":1184679000,"date":"2007-07-17","index":7706,"close":98.56,"high":99.14,"low":96.21,"open":96.48,"volume":1910000},{"timestamp":1184765400,"date":"2007-07-18","index":7707,"close":98.49,"high":98.77,"low":96.9,"open":98.33,"volume":2072300},{"timestamp":1184851800,"date":"2007-07-19","index":7708,"close":98.98,"high":99.18,"low":98.55,"open":98.85,"volume":1559400},{"timestamp":1184938200,"date":"2007-07-20","index":7709,"close":97.89,"high":99.17,"low":97.28,"open":98.14,"volume":1721500},{"timestamp":1185197400,"date":"2007-07-23","index":7710,"close":99.52,"high":99.9,"low":98.28,"open":98.68,"volume":1685500}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":7711,"close":103.09,"high":107.33,"low":100.42,"open":102,"volume":8506200},{"timestamp":1185370200,"date":"2007-07-25","index":7712,"close":101.9,"high":104.69,"low":100.26,"open":104.23,"volume":4656600},{"timestamp":1185456600,"date":"2007-07-26","index":7713,"close":100.58,"high":104.2,"low":99.35,"open":102.39,"volume":6121400},{"timestamp":1185543000,"date":"2007-07-27","index":7714,"close":99.28,"high":101.12,"low":99.27,"open":100.38,"volume":2364600},{"timestamp":1185802200,"date":"2007-07-30","index":7715,"close":100.5,"high":101.63,"low":99.77,"open":100.1,"volume":3175300},{"timestamp":1185888600,"date":"2007-07-31","index":7716,"close":98.48,"high":102.16,"low":98.48,"open":101.5,"volume":2841100},{"timestamp":1185975000,"date":"2007-08-01","index":7717,"close":101.7,"high":102.4,"low":98.55,"open":98.87,"volume":2775000},{"timestamp":1186061400,"date":"2007-08-02","index":7718,"close":102.38,"high":102.76,"low":101.18,"open":102,"volume":3131500},{"timestamp":1186147800,"date":"2007-08-03","index":7719,"close":99.37,"high":102.61,"low":99.37,"open":101.68,"volume":2296500},{"timestamp":1186407000,"date":"2007-08-06","index":7720,"close":100.85,"high":101.13,"low":99.38,"open":99.91,"volume":1937400},{"timestamp":1186493400,"date":"2007-08-07","index":7721,"close":98.26,"high":100.25,"low":97.65,"open":100.2,"volume":3053000}]},{"date":"2007-04-24","estimated":1.37,"reported":1.6,"pre":[{"timestamp":1176125400,"date":"2007-04-09","index":7637,"close":98.03,"high":98.18,"low":96.87,"open":96.99,"volume":1135200},{"timestamp":1176211800,"date":"2007-04-10","index":7638,"close":98.05,"high":98.64,"low":97.75,"open":98.4,"volume":787800},{"timestamp":1176298200,"date":"2007-04-11","index":7639,"close":96.61,"high":98.34,"low":96.4,"open":98.21,"volume":1838600},{"timestamp":1176384600,"date":"2007-04-12","index":7640,"close":96.16,"high":96.75,"low":95.65,"open":96,"volume":2063300},{"timestamp":1176471000,"date":"2007-04-13","index":7641,"close":96.24,"high":96.35,"low":95.62,"open":96.16,"volume":1513400},{"timestamp":1176730200,"date":"2007-04-16","index":7642,"close":96,"high":96.53,"low":95.82,"open":96.34,"volume":1671200},{"timestamp":1176816600,"date":"2007-04-17","index":7643,"close":95.96,"high":96.22,"low":95.65,"open":95.99,"volume":1526000},{"timestamp":1176903000,"date":"2007-04-18","index":7644,"close":96.37,"high":96.77,"low":95.48,"open":95.56,"volume":1376000},{"timestamp":1176989400,"date":"2007-04-19","index":7645,"close":95.63,"high":96.95,"low":95.34,"open":96.95,"volume":1539200},{"timestamp":1177075800,"date":"2007-04-20","index":7646,"close":95.4,"high":96.25,"low":95.37,"open":95.99,"volume":2975100},{"timestamp":1177335000,"date":"2007-04-23","index":7647,"close":97.07,"high":97.88,"low":95.42,"open":95.42,"volume":2219600}],"post":[{"timestamp":1177421400,"date":"2007-04-24","index":7648,"close":94.82,"high":98.34,"low":93.69,"open":98.34,"volume":4301300},{"timestamp":1177507800,"date":"2007-04-25","index":7649,"close":95.5,"high":95.85,"low":94,"open":94.82,"volume":3758100},{"timestamp":1177594200,"date":"2007-04-26","index":7650,"close":93.5,"high":95.25,"low":93.19,"open":95.05,"volume":3251200},{"timestamp":1177680600,"date":"2007-04-27","index":7651,"close":96.69,"high":96.9,"low":93.75,"open":93.81,"volume":2798700},{"timestamp":1177939800,"date":"2007-04-30","index":7652,"close":96.14,"high":97.16,"low":95.99,"open":96.5,"volume":2262600},{"timestamp":1178026200,"date":"2007-05-01","index":7653,"close":96.23,"high":96.53,"low":95.67,"open":96.4,"volume":1602500},{"timestamp":1178112600,"date":"2007-05-02","index":7654,"close":96.07,"high":97,"low":96,"open":96.46,"volume":1623900},{"timestamp":1178199000,"date":"2007-05-03","index":7655,"close":96.4,"high":96.48,"low":96.05,"open":96.48,"volume":1296800},{"timestamp":1178285400,"date":"2007-05-04","index":7656,"close":96.64,"high":97,"low":96.23,"open":96.75,"volume":949600},{"timestamp":1178544600,"date":"2007-05-07","index":7657,"close":98.07,"high":98.17,"low":96.92,"open":97,"volume":1696100},{"timestamp":1178631000,"date":"2007-05-08","index":7658,"close":98.22,"high":98.37,"low":97.12,"open":97.76,"volume":1509700}]},{"date":"2007-01-25","estimated":1.46,"reported":1.68,"pre":[{"timestamp":1168353000,"date":"2007-01-09","index":7576,"close":93.6,"high":94.67,"low":93.25,"open":94.03,"volume":1501600},{"timestamp":1168439400,"date":"2007-01-10","index":7577,"close":94.58,"high":94.85,"low":92.86,"open":93.3,"volume":1305100},{"timestamp":1168525800,"date":"2007-01-11","index":7578,"close":95.66,"high":95.76,"low":94.12,"open":94.55,"volume":1949700},{"timestamp":1168612200,"date":"2007-01-12","index":7579,"close":96.31,"high":96.68,"low":95.32,"open":95.41,"volume":1760500},{"timestamp":1168957800,"date":"2007-01-16","index":7580,"close":97,"high":97.48,"low":96.03,"open":96.05,"volume":1551800},{"timestamp":1169044200,"date":"2007-01-17","index":7581,"close":96.5,"high":97.42,"low":96.07,"open":97.25,"volume":2229900},{"timestamp":1169130600,"date":"2007-01-18","index":7582,"close":96.8,"high":97.38,"low":96.12,"open":96.12,"volume":1562600},{"timestamp":1169217000,"date":"2007-01-19","index":7583,"close":97.27,"high":97.75,"low":96.29,"open":96.97,"volume":1578400},{"timestamp":1169476200,"date":"2007-01-22","index":7584,"close":96.77,"high":97.29,"low":95.6,"open":97.28,"volume":3031700},{"timestamp":1169562600,"date":"2007-01-23","index":7585,"close":98.74,"high":98.75,"low":96.5,"open":96.7,"volume":3159400},{"timestamp":1169649000,"date":"2007-01-24","index":7586,"close":97.14,"high":98.21,"low":96.5,"open":98.2,"volume":3100300}],"post":[{"timestamp":1169735400,"date":"2007-01-25","index":7587,"close":97.44,"high":98.75,"low":97.44,"open":98.5,"volume":2715700},{"timestamp":1169821800,"date":"2007-01-26","index":7588,"close":96.67,"high":98.75,"low":96.21,"open":98.75,"volume":2306300},{"timestamp":1170081000,"date":"2007-01-29","index":7589,"close":96.06,"high":96.62,"low":95.95,"open":96.33,"volume":3140600},{"timestamp":1170167400,"date":"2007-01-30","index":7590,"close":96.24,"high":96.36,"low":95.82,"open":96,"volume":1851000},{"timestamp":1170253800,"date":"2007-01-31","index":7591,"close":97.19,"high":97.3,"low":96.16,"open":96.2,"volume":1893500},{"timestamp":1170340200,"date":"2007-02-01","index":7592,"close":98.46,"high":98.53,"low":96.72,"open":96.9,"volume":2281900},{"timestamp":1170426600,"date":"2007-02-02","index":7593,"close":98.46,"high":99,"low":97.58,"open":97.85,"volume":2322000},{"timestamp":1170685800,"date":"2007-02-05","index":7594,"close":99.08,"high":99.38,"low":97.86,"open":98,"volume":1763800},{"timestamp":1170772200,"date":"2007-02-06","index":7595,"close":101.29,"high":101.32,"low":99.19,"open":99.39,"volume":3627000},{"timestamp":1170858600,"date":"2007-02-07","index":7596,"close":101.52,"high":101.84,"low":100.67,"open":100.92,"volume":2205500},{"timestamp":1170945000,"date":"2007-02-08","index":7597,"close":100.88,"high":101.78,"low":100.66,"open":101.52,"volume":1300000}]},{"date":"2006-10-24","estimated":1.24,"reported":1.46,"pre":[{"timestamp":1160400600,"date":"2006-10-09","index":7514,"close":88.58,"high":88.71,"low":87.35,"open":87.5,"volume":1831400},{"timestamp":1160487000,"date":"2006-10-10","index":7515,"close":88.7,"high":88.94,"low":88.07,"open":88.35,"volume":2350000},{"timestamp":1160573400,"date":"2006-10-11","index":7516,"close":87.8,"high":88.69,"low":87.12,"open":88.69,"volume":1891400},{"timestamp":1160659800,"date":"2006-10-12","index":7517,"close":88.56,"high":88.68,"low":88.04,"open":88.47,"volume":2119100},{"timestamp":1160746200,"date":"2006-10-13","index":7518,"close":88.6,"high":88.75,"low":88.07,"open":88.63,"volume":1372400},{"timestamp":1161005400,"date":"2006-10-16","index":7519,"close":88.6,"high":88.95,"low":88.12,"open":88.44,"volume":1432400},{"timestamp":1161091800,"date":"2006-10-17","index":7520,"close":87.55,"high":88.6,"low":87.28,"open":88.6,"volume":1483700},{"timestamp":1161178200,"date":"2006-10-18","index":7521,"close":88.09,"high":88.4,"low":87.56,"open":87.95,"volume":1310400},{"timestamp":1161264600,"date":"2006-10-19","index":7522,"close":87.94,"high":88.74,"low":87.46,"open":88.09,"volume":1530900},{"timestamp":1161351000,"date":"2006-10-20","index":7523,"close":87,"high":88.14,"low":86.37,"open":88.11,"volume":2060900},{"timestamp":1161610200,"date":"2006-10-23","index":7524,"close":88.19,"high":88.29,"low":87,"open":87,"volume":1941500}],"post":[{"timestamp":1161696600,"date":"2006-10-24","index":7525,"close":89.11,"high":89.89,"low":88.01,"open":89.15,"volume":2703300},{"timestamp":1161783000,"date":"2006-10-25","index":7526,"close":86.67,"high":88.51,"low":85.86,"open":88.5,"volume":2929700},{"timestamp":1161869400,"date":"2006-10-26","index":7527,"close":85.01,"high":86.5,"low":82.7,"open":86.4,"volume":5269800},{"timestamp":1161955800,"date":"2006-10-27","index":7528,"close":84.61,"high":84.99,"low":83.74,"open":84.5,"volume":2310600},{"timestamp":1162218600,"date":"2006-10-30","index":7529,"close":87.03,"high":87.34,"low":85.77,"open":85.85,"volume":2672200},{"timestamp":1162305000,"date":"2006-10-31","index":7530,"close":86.93,"high":87.14,"low":86.45,"open":87.05,"volume":1774600},{"timestamp":1162391400,"date":"2006-11-01","index":7531,"close":87.31,"high":87.94,"low":86.9,"open":87.15,"volume":3049400},{"timestamp":1162477800,"date":"2006-11-02","index":7532,"close":87.06,"high":88.1,"low":86.59,"open":88.1,"volume":2002000},{"timestamp":1162564200,"date":"2006-11-03","index":7533,"close":87,"high":87.27,"low":86.3,"open":87,"volume":1606200},{"timestamp":1162823400,"date":"2006-11-06","index":7534,"close":87.69,"high":88.18,"low":87.06,"open":87.33,"volume":2948000},{"timestamp":1162909800,"date":"2006-11-07","index":7535,"close":87.49,"high":88.11,"low":87.27,"open":87.6,"volume":1736000}]},{"date":"2006-07-25","estimated":1.16,"reported":1.34,"pre":[{"timestamp":1152538200,"date":"2006-07-10","index":7450,"close":74.44,"high":74.79,"low":73.3,"open":73.42,"volume":1692700},{"timestamp":1152624600,"date":"2006-07-11","index":7451,"close":75.3,"high":75.5,"low":74.12,"open":74.35,"volume":1624200},{"timestamp":1152711000,"date":"2006-07-12","index":7452,"close":74.9,"high":75.75,"low":74.41,"open":75.35,"volume":1875000},{"timestamp":1152797400,"date":"2006-07-13","index":7453,"close":74.73,"high":75.22,"low":74.35,"open":74.9,"volume":2625100},{"timestamp":1152883800,"date":"2006-07-14","index":7454,"close":75.3,"high":75.3,"low":73.3,"open":74.36,"volume":2507200},{"timestamp":1153143000,"date":"2006-07-17","index":7455,"close":75.41,"high":75.98,"low":75,"open":75.3,"volume":2593200},{"timestamp":1153229400,"date":"2006-07-18","index":7456,"close":74.54,"high":75.6,"low":73.52,"open":75.6,"volume":1796500},{"timestamp":1153315800,"date":"2006-07-19","index":7457,"close":75.37,"high":75.95,"low":74.83,"open":74.9,"volume":1936500},{"timestamp":1153402200,"date":"2006-07-20","index":7458,"close":75.75,"high":76.43,"low":75.05,"open":75.05,"volume":2039200},{"timestamp":1153488600,"date":"2006-07-21","index":7459,"close":75.63,"high":76.81,"low":75.51,"open":76.1,"volume":2133300},{"timestamp":1153747800,"date":"2006-07-24","index":7460,"close":76.78,"high":76.89,"low":75.93,"open":76.05,"volume":1535600}],"post":[{"timestamp":1153834200,"date":"2006-07-25","index":7461,"close":78.47,"high":78.6,"low":76.79,"open":78.01,"volume":3605000},{"timestamp":1153920600,"date":"2006-07-26","index":7462,"close":78.28,"high":78.95,"low":77.99,"open":78.53,"volume":2914900},{"timestamp":1154007000,"date":"2006-07-27","index":7463,"close":79.37,"high":79.6,"low":78.1,"open":78.29,"volume":3618700},{"timestamp":1154093400,"date":"2006-07-28","index":7464,"close":80.49,"high":80.59,"low":79.38,"open":79.48,"volume":2987400},{"timestamp":1154352600,"date":"2006-07-31","index":7465,"close":79.68,"high":80.29,"low":79,"open":80.1,"volume":2446700},{"timestamp":1154439000,"date":"2006-08-01","index":7466,"close":80.39,"high":80.67,"low":79.06,"open":79.1,"volume":2022600},{"timestamp":1154525400,"date":"2006-08-02","index":7467,"close":81.55,"high":81.92,"low":80.67,"open":80.99,"volume":2551300},{"timestamp":1154611800,"date":"2006-08-03","index":7468,"close":81.56,"high":81.78,"low":80.12,"open":81.35,"volume":2289100},{"timestamp":1154698200,"date":"2006-08-04","index":7469,"close":83.54,"high":83.54,"low":81.63,"open":81.63,"volume":4263100},{"timestamp":1154957400,"date":"2006-08-07","index":7470,"close":81.2,"high":82.25,"low":80.02,"open":81.6,"volume":3243800},{"timestamp":1155043800,"date":"2006-08-08","index":7471,"close":83.03,"high":83.05,"low":81.38,"open":81.68,"volume":3813200}]},{"date":"2006-04-25","estimated":1.14,"reported":1.34,"pre":[{"timestamp":1144416600,"date":"2006-04-07","index":7387,"close":73.81,"high":75.1,"low":73.35,"open":74.75,"volume":1633000},{"timestamp":1144675800,"date":"2006-04-10","index":7388,"close":73.94,"high":74.14,"low":73.46,"open":73.78,"volume":1215800},{"timestamp":1144762200,"date":"2006-04-11","index":7389,"close":73.12,"high":73.93,"low":72.6,"open":73.84,"volume":1742300},{"timestamp":1144848600,"date":"2006-04-12","index":7390,"close":72.82,"high":73.4,"low":72.41,"open":73.17,"volume":1744200},{"timestamp":1144935000,"date":"2006-04-13","index":7391,"close":72.83,"high":73.1,"low":72.5,"open":72.95,"volume":1036100},{"timestamp":1145280600,"date":"2006-04-17","index":7392,"close":73.57,"high":73.61,"low":73,"open":73.18,"volume":1040500},{"timestamp":1145367000,"date":"2006-04-18","index":7393,"close":75.15,"high":75.45,"low":74,"open":74,"volume":2324200},{"timestamp":1145453400,"date":"2006-04-19","index":7394,"close":75.98,"high":75.99,"low":75,"open":75.34,"volume":1259100},{"timestamp":1145539800,"date":"2006-04-20","index":7395,"close":76.8,"high":77.02,"low":75.77,"open":75.93,"volume":1799900},{"timestamp":1145626200,"date":"2006-04-21","index":7396,"close":77.04,"high":77.04,"low":76.23,"open":76.99,"volume":1312900},{"timestamp":1145885400,"date":"2006-04-24","index":7397,"close":77.59,"high":77.95,"low":76.75,"open":77,"volume":2195500}],"post":[{"timestamp":1145971800,"date":"2006-04-25","index":7398,"close":76.2,"high":77.62,"low":75.27,"open":77.59,"volume":2309800},{"timestamp":1146058200,"date":"2006-04-26","index":7399,"close":75.57,"high":76.18,"low":74.57,"open":75.95,"volume":2912400},{"timestamp":1146144600,"date":"2006-04-27","index":7400,"close":75.67,"high":76,"low":74.65,"open":75.1,"volume":2329800},{"timestamp":1146231000,"date":"2006-04-28","index":7401,"close":75.9,"high":76.3,"low":75,"open":75.52,"volume":2115200},{"timestamp":1146490200,"date":"2006-05-01","index":7402,"close":76.98,"high":76.99,"low":75.67,"open":76,"volume":1980400},{"timestamp":1146576600,"date":"2006-05-02","index":7403,"close":76.91,"high":77.09,"low":76.51,"open":76.71,"volume":1787000},{"timestamp":1146663000,"date":"2006-05-03","index":7404,"close":75.94,"high":76.91,"low":75.88,"open":76.91,"volume":1497200},{"timestamp":1146749400,"date":"2006-05-04","index":7405,"close":75.69,"high":76.38,"low":75.68,"open":76.1,"volume":1406400},{"timestamp":1146835800,"date":"2006-05-05","index":7406,"close":76.39,"high":77,"low":76.17,"open":76.35,"volume":1569100},{"timestamp":1147095000,"date":"2006-05-08","index":7407,"close":76.37,"high":77.04,"low":76.17,"open":76.39,"volume":1515300},{"timestamp":1147181400,"date":"2006-05-09","index":7408,"close":75.84,"high":76.5,"low":75.51,"open":76.37,"volume":1354200}]},{"date":"2006-01-26","estimated":1.15,"reported":1.29,"pre":[{"timestamp":1136903400,"date":"2006-01-10","index":7326,"close":65.94,"high":65.94,"low":65,"open":65.15,"volume":1607500},{"timestamp":1136989800,"date":"2006-01-11","index":7327,"close":66.26,"high":66.35,"low":65.61,"open":65.94,"volume":1788200},{"timestamp":1137076200,"date":"2006-01-12","index":7328,"close":66.12,"high":66.49,"low":65.45,"open":65.96,"volume":2019200},{"timestamp":1137162600,"date":"2006-01-13","index":7329,"close":65.79,"high":66.01,"low":65.01,"open":65.25,"volume":2189200},{"timestamp":1137508200,"date":"2006-01-17","index":7330,"close":65.72,"high":65.96,"low":65.21,"open":65.25,"volume":1655300},{"timestamp":1137594600,"date":"2006-01-18","index":7331,"close":65.36,"high":65.73,"low":65.17,"open":65.73,"volume":1745800},{"timestamp":1137681000,"date":"2006-01-19","index":7332,"close":65.49,"high":65.6,"low":65,"open":65.25,"volume":1532200},{"timestamp":1137767400,"date":"2006-01-20","index":7333,"close":64.88,"high":65.63,"low":64.76,"open":65.49,"volume":1592900},{"timestamp":1138026600,"date":"2006-01-23","index":7334,"close":65.4,"high":65.83,"low":65.15,"open":65.35,"volume":1875500},{"timestamp":1138113000,"date":"2006-01-24","index":7335,"close":65.7,"high":66.14,"low":65.5,"open":65.65,"volume":1845100},{"timestamp":1138199400,"date":"2006-01-25","index":7336,"close":65.01,"high":65.87,"low":64.94,"open":65.7,"volume":1671900}],"post":[{"timestamp":1138285800,"date":"2006-01-26","index":7337,"close":66.99,"high":67.92,"low":66.65,"open":66.99,"volume":3977200},{"timestamp":1138372200,"date":"2006-01-27","index":7338,"close":66.18,"high":66.99,"low":66,"open":66.91,"volume":2491400},{"timestamp":1138631400,"date":"2006-01-30","index":7339,"close":66.66,"high":66.69,"low":65.96,"open":66.33,"volume":2806700},{"timestamp":1138717800,"date":"2006-01-31","index":7340,"close":67.65,"high":68,"low":66.2,"open":66.2,"volume":3562200},{"timestamp":1138804200,"date":"2006-02-01","index":7341,"close":67.97,"high":68.33,"low":67.61,"open":67.71,"volume":2997900},{"timestamp":1138890600,"date":"2006-02-02","index":7342,"close":68.12,"high":68.25,"low":67.67,"open":67.87,"volume":2197900},{"timestamp":1138977000,"date":"2006-02-03","index":7343,"close":68.92,"high":68.94,"low":67.93,"open":68,"volume":2493600},{"timestamp":1139236200,"date":"2006-02-06","index":7344,"close":70.02,"high":70.2,"low":68.4,"open":68.48,"volume":4093600},{"timestamp":1139322600,"date":"2006-02-07","index":7345,"close":69.72,"high":70,"low":69.5,"open":69.8,"volume":2543600},{"timestamp":1139409000,"date":"2006-02-08","index":7346,"close":69.94,"high":70.06,"low":69.59,"open":69.7,"volume":1852700},{"timestamp":1139495400,"date":"2006-02-09","index":7347,"close":70.62,"high":70.87,"low":69.6,"open":69.94,"volume":2097400}]},{"date":"2005-10-25","estimated":0.9,"reported":0.96,"pre":[{"timestamp":1128951000,"date":"2005-10-10","index":7263,"close":60.47,"high":60.77,"low":60.07,"open":60.17,"volume":1015500},{"timestamp":1129037400,"date":"2005-10-11","index":7264,"close":59.57,"high":60.71,"low":59.52,"open":60.4,"volume":1614900},{"timestamp":1129123800,"date":"2005-10-12","index":7265,"close":59.49,"high":60.11,"low":58.97,"open":59.59,"volume":1514500},{"timestamp":1129210200,"date":"2005-10-13","index":7266,"close":59.29,"high":59.95,"low":58.5,"open":59.5,"volume":1296800},{"timestamp":1129296600,"date":"2005-10-14","index":7267,"close":60.72,"high":60.88,"low":59.34,"open":59.6,"volume":1802700},{"timestamp":1129555800,"date":"2005-10-17","index":7268,"close":61.18,"high":61.27,"low":60.08,"open":60.6,"volume":1491500},{"timestamp":1129642200,"date":"2005-10-18","index":7269,"close":60.89,"high":61.19,"low":60.44,"open":60.95,"volume":1695400},{"timestamp":1129728600,"date":"2005-10-19","index":7270,"close":62.71,"high":62.78,"low":61,"open":61.5,"volume":2367800},{"timestamp":1129815000,"date":"2005-10-20","index":7271,"close":61.64,"high":62.86,"low":61.28,"open":62.45,"volume":1897700},{"timestamp":1129901400,"date":"2005-10-21","index":7272,"close":60.8,"high":62.05,"low":60.71,"open":61.64,"volume":2831100},{"timestamp":1130160600,"date":"2005-10-24","index":7273,"close":62.35,"high":62.43,"low":60.74,"open":60.8,"volume":2041000}],"post":[{"timestamp":1130247000,"date":"2005-10-25","index":7274,"close":61.23,"high":62.11,"low":60.78,"open":62.1,"volume":2892900},{"timestamp":1130333400,"date":"2005-10-26","index":7275,"close":60.07,"high":61.37,"low":59.88,"open":61.35,"volume":2678600},{"timestamp":1130419800,"date":"2005-10-27","index":7276,"close":59.82,"high":60.46,"low":59.76,"open":60.08,"volume":2186500},{"timestamp":1130506200,"date":"2005-10-28","index":7277,"close":61.32,"high":61.34,"low":60.22,"open":60.4,"volume":1488100},{"timestamp":1130769000,"date":"2005-10-31","index":7278,"close":60.56,"high":61.68,"low":60.36,"open":61.32,"volume":2158000},{"timestamp":1130855400,"date":"2005-11-01","index":7279,"close":59.95,"high":60.92,"low":59.86,"open":60.5,"volume":2480800},{"timestamp":1130941800,"date":"2005-11-02","index":7280,"close":59.98,"high":60.31,"low":59.85,"open":60.1,"volume":3093400},{"timestamp":1131028200,"date":"2005-11-03","index":7281,"close":59.97,"high":60.33,"low":59.83,"open":59.97,"volume":2190200},{"timestamp":1131114600,"date":"2005-11-04","index":7282,"close":59.16,"high":60.25,"low":58.88,"open":59.96,"volume":3212800},{"timestamp":1131373800,"date":"2005-11-07","index":7283,"close":59.68,"high":59.74,"low":59.24,"open":59.25,"volume":2810600},{"timestamp":1131460200,"date":"2005-11-08","index":7284,"close":59.5,"high":59.78,"low":59.37,"open":59.43,"volume":2363200}]},{"date":"2005-07-26","estimated":0.83,"reported":1.02,"pre":[{"timestamp":1121088600,"date":"2005-07-11","index":7199,"close":61.77,"high":62.33,"low":61.69,"open":62.1,"volume":3269800},{"timestamp":1121175000,"date":"2005-07-12","index":7200,"close":61.88,"high":62.19,"low":61.64,"open":62.15,"volume":1874500},{"timestamp":1121261400,"date":"2005-07-13","index":7201,"close":61.48,"high":61.7,"low":61.22,"open":61.6,"volume":2087100},{"timestamp":1121347800,"date":"2005-07-14","index":7202,"close":61.65,"high":62.28,"low":61.4,"open":62.15,"volume":1957100},{"timestamp":1121434200,"date":"2005-07-15","index":7203,"close":61.75,"high":61.89,"low":61.4,"open":61.65,"volume":2245300},{"timestamp":1121693400,"date":"2005-07-18","index":7204,"close":61.47,"high":61.64,"low":60.93,"open":61.64,"volume":1783200},{"timestamp":1121779800,"date":"2005-07-19","index":7205,"close":61.58,"high":61.71,"low":61.51,"open":61.57,"volume":1864800},{"timestamp":1121866200,"date":"2005-07-20","index":7206,"close":61.75,"high":61.98,"low":61.14,"open":61.5,"volume":1878000},{"timestamp":1121952600,"date":"2005-07-21","index":7207,"close":61.65,"high":62.19,"low":61.41,"open":61.76,"volume":1741200},{"timestamp":1122039000,"date":"2005-07-22","index":7208,"close":62,"high":62.11,"low":61.65,"open":61.8,"volume":1576600},{"timestamp":1122298200,"date":"2005-07-25","index":7209,"close":62.51,"high":62.83,"low":61.7,"open":62,"volume":2005200}],"post":[{"timestamp":1122384600,"date":"2005-07-26","index":7210,"close":63.99,"high":65.24,"low":63.43,"open":64.95,"volume":3978200},{"timestamp":1122471000,"date":"2005-07-27","index":7211,"close":64.06,"high":64.54,"low":63.81,"open":64.5,"volume":2309300},{"timestamp":1122557400,"date":"2005-07-28","index":7212,"close":63.1,"high":64.26,"low":62.92,"open":64.2,"volume":3260500},{"timestamp":1122643800,"date":"2005-07-29","index":7213,"close":62.4,"high":63.14,"low":62.28,"open":63,"volume":2128300},{"timestamp":1122903000,"date":"2005-08-01","index":7214,"close":62.45,"high":63.35,"low":61.71,"open":63.35,"volume":1775900},{"timestamp":1122989400,"date":"2005-08-02","index":7215,"close":62.97,"high":63.08,"low":62.62,"open":62.65,"volume":2468300},{"timestamp":1123075800,"date":"2005-08-03","index":7216,"close":62.95,"high":63.05,"low":62.6,"open":63,"volume":1106100},{"timestamp":1123162200,"date":"2005-08-04","index":7217,"close":62.82,"high":63.1,"low":62.7,"open":62.75,"volume":1819400},{"timestamp":1123248600,"date":"2005-08-05","index":7218,"close":62.83,"high":63.14,"low":62.67,"open":62.7,"volume":1360900},{"timestamp":1123507800,"date":"2005-08-08","index":7219,"close":63.2,"high":63.53,"low":62.83,"open":62.83,"volume":1644900},{"timestamp":1123594200,"date":"2005-08-09","index":7220,"close":62.76,"high":63.55,"low":62.57,"open":63.28,"volume":1761200}]},{"date":"2005-04-26","estimated":0.75,"reported":0.83,"pre":[{"timestamp":1113226200,"date":"2005-04-11","index":7136,"close":62.25,"high":62.35,"low":61.05,"open":61.15,"volume":1692300},{"timestamp":1113312600,"date":"2005-04-12","index":7137,"close":62.11,"high":62.64,"low":61.37,"open":62.05,"volume":1877900},{"timestamp":1113399000,"date":"2005-04-13","index":7138,"close":61.95,"high":62.48,"low":61.73,"open":62,"volume":1548600},{"timestamp":1113485400,"date":"2005-04-14","index":7139,"close":61.01,"high":62.18,"low":60.8,"open":61.9,"volume":2432400},{"timestamp":1113571800,"date":"2005-04-15","index":7140,"close":59.31,"high":60.63,"low":59.3,"open":60.62,"volume":2515300},{"timestamp":1113831000,"date":"2005-04-18","index":7141,"close":59.24,"high":59.55,"low":58.75,"open":58.84,"volume":2142400},{"timestamp":1113917400,"date":"2005-04-19","index":7142,"close":58.7,"high":59.49,"low":58.68,"open":59.26,"volume":1985800},{"timestamp":1114003800,"date":"2005-04-20","index":7143,"close":58.39,"high":59.03,"low":58.39,"open":58.7,"volume":1428400},{"timestamp":1114090200,"date":"2005-04-21","index":7144,"close":59.38,"high":59.42,"low":58.75,"open":58.95,"volume":1726000},{"timestamp":1114176600,"date":"2005-04-22","index":7145,"close":58.8,"high":59.41,"low":58.28,"open":59.2,"volume":1169400},{"timestamp":1114435800,"date":"2005-04-25","index":7146,"close":59.75,"high":60,"low":58.94,"open":59,"volume":1773200}],"post":[{"timestamp":1114522200,"date":"2005-04-26","index":7147,"close":59.84,"high":60.43,"low":58.68,"open":59.95,"volume":2536600},{"timestamp":1114608600,"date":"2005-04-27","index":7148,"close":59.94,"high":60.06,"low":59.55,"open":59.84,"volume":1903200},{"timestamp":1114695000,"date":"2005-04-28","index":7149,"close":60.47,"high":60.74,"low":59.8,"open":59.94,"volume":2231100},{"timestamp":1114781400,"date":"2005-04-29","index":7150,"close":60.95,"high":61.11,"low":60.21,"open":60.65,"volume":1817600},{"timestamp":1115040600,"date":"2005-05-02","index":7151,"close":61.86,"high":61.87,"low":60.95,"open":61,"volume":1711200},{"timestamp":1115127000,"date":"2005-05-03","index":7152,"close":62.41,"high":62.7,"low":61.75,"open":61.87,"volume":2303800},{"timestamp":1115213400,"date":"2005-05-04","index":7153,"close":63.88,"high":64.1,"low":62.4,"open":62.45,"volume":3437800},{"timestamp":1115299800,"date":"2005-05-05","index":7154,"close":63.38,"high":64.05,"low":62.76,"open":63.52,"volume":2655400},{"timestamp":1115386200,"date":"2005-05-06","index":7155,"close":63.03,"high":63.78,"low":62.98,"open":63.3,"volume":1389400},{"timestamp":1115645400,"date":"2005-05-09","index":7156,"close":63.45,"high":63.6,"low":62.55,"open":62.95,"volume":2153600},{"timestamp":1115731800,"date":"2005-05-10","index":7157,"close":63.71,"high":63.98,"low":63.25,"open":63.45,"volume":2439800}]},{"date":"2005-01-27","estimated":0.75,"reported":0.83,"pre":[{"timestamp":1105453800,"date":"2005-01-11","index":7075,"close":55.1,"high":55.49,"low":54.41,"open":54.75,"volume":3680200},{"timestamp":1105540200,"date":"2005-01-12","index":7076,"close":55.8,"high":55.96,"low":54.95,"open":54.95,"volume":3046700},{"timestamp":1105626600,"date":"2005-01-13","index":7077,"close":55.35,"high":55.99,"low":55.33,"open":55.75,"volume":2770900},{"timestamp":1105713000,"date":"2005-01-14","index":7078,"close":56,"high":56.25,"low":55.5,"open":55.5,"volume":2538600},{"timestamp":1106058600,"date":"2005-01-18","index":7079,"close":56.53,"high":56.68,"low":55.86,"open":56.01,"volume":2056700},{"timestamp":1106145000,"date":"2005-01-19","index":7080,"close":55.89,"high":56.57,"low":55.75,"open":56.55,"volume":1468600},{"timestamp":1106231400,"date":"2005-01-20","index":7081,"close":55,"high":56.02,"low":55,"open":55.45,"volume":2390100},{"timestamp":1106317800,"date":"2005-01-21","index":7082,"close":54.75,"high":55.37,"low":54.55,"open":55.01,"volume":2256100},{"timestamp":1106577000,"date":"2005-01-24","index":7083,"close":54.47,"high":55.07,"low":54.46,"open":54.9,"volume":1715700},{"timestamp":1106663400,"date":"2005-01-25","index":7084,"close":54.26,"high":54.92,"low":54.24,"open":54.61,"volume":1496900},{"timestamp":1106749800,"date":"2005-01-26","index":7085,"close":55.23,"high":55.27,"low":54.48,"open":54.6,"volume":1846000}],"post":[{"timestamp":1106836200,"date":"2005-01-27","index":7086,"close":56.4,"high":57.29,"low":55.75,"open":56,"volume":3929400},{"timestamp":1106922600,"date":"2005-01-28","index":7087,"close":56.38,"high":57.09,"low":55.4,"open":57,"volume":3091800},{"timestamp":1107181800,"date":"2005-01-31","index":7088,"close":57.81,"high":57.98,"low":57.14,"open":57.85,"volume":3740500},{"timestamp":1107268200,"date":"2005-02-01","index":7089,"close":58.72,"high":58.85,"low":57.55,"open":57.81,"volume":2934300},{"timestamp":1107354600,"date":"2005-02-02","index":7090,"close":58.88,"high":59.24,"low":58.55,"open":58.6,"volume":1737700},{"timestamp":1107441000,"date":"2005-02-03","index":7091,"close":58.32,"high":58.86,"low":58.22,"open":58.45,"volume":1674500},{"timestamp":1107527400,"date":"2005-02-04","index":7092,"close":57.65,"high":58.28,"low":57.65,"open":58,"volume":2536500},{"timestamp":1107786600,"date":"2005-02-07","index":7093,"close":58.14,"high":58.25,"low":57.4,"open":57.6,"volume":1827800},{"timestamp":1107873000,"date":"2005-02-08","index":7094,"close":58.7,"high":58.78,"low":58.25,"open":58.28,"volume":1455900},{"timestamp":1107959400,"date":"2005-02-09","index":7095,"close":58.45,"high":58.75,"low":58.28,"open":58.6,"volume":1196200},{"timestamp":1108045800,"date":"2005-02-10","index":7096,"close":59.7,"high":59.84,"low":58.31,"open":58.45,"volume":2720300}]},{"date":"2004-10-26","estimated":0.65,"reported":0.69,"pre":[{"timestamp":1097501400,"date":"2004-10-11","index":7011,"close":55.5,"high":55.9,"low":55.42,"open":55.65,"volume":922400},{"timestamp":1097587800,"date":"2004-10-12","index":7012,"close":55.42,"high":55.42,"low":55.06,"open":55.3,"volume":1479300},{"timestamp":1097674200,"date":"2004-10-13","index":7013,"close":54.66,"high":56.09,"low":54.57,"open":56,"volume":1102800},{"timestamp":1097760600,"date":"2004-10-14","index":7014,"close":53.96,"high":54.6,"low":53.96,"open":54.35,"volume":1608300},{"timestamp":1097847000,"date":"2004-10-15","index":7015,"close":53.85,"high":54.24,"low":53.82,"open":54,"volume":2180800},{"timestamp":1098106200,"date":"2004-10-18","index":7016,"close":52.72,"high":53.97,"low":52.6,"open":53.81,"volume":2399600},{"timestamp":1098192600,"date":"2004-10-19","index":7017,"close":52.88,"high":53.68,"low":52.72,"open":53,"volume":1859300},{"timestamp":1098279000,"date":"2004-10-20","index":7018,"close":52.85,"high":53.15,"low":52.19,"open":52.88,"volume":1833500},{"timestamp":1098365400,"date":"2004-10-21","index":7019,"close":53.48,"high":53.75,"low":52.69,"open":52.7,"volume":1513300},{"timestamp":1098451800,"date":"2004-10-22","index":7020,"close":53.53,"high":53.89,"low":53.19,"open":53.48,"volume":1223100},{"timestamp":1098711000,"date":"2004-10-25","index":7021,"close":53.5,"high":53.94,"low":53,"open":53.25,"volume":1684700}],"post":[{"timestamp":1098797400,"date":"2004-10-26","index":7022,"close":54.38,"high":54.52,"low":53.06,"open":53.35,"volume":1692200},{"timestamp":1098883800,"date":"2004-10-27","index":7023,"close":54.91,"high":54.91,"low":54.11,"open":54.2,"volume":1479400},{"timestamp":1098970200,"date":"2004-10-28","index":7024,"close":55,"high":55.44,"low":54.76,"open":54.98,"volume":1858500},{"timestamp":1099056600,"date":"2004-10-29","index":7025,"close":55.09,"high":55.43,"low":54.83,"open":55,"volume":1373800},{"timestamp":1099319400,"date":"2004-11-01","index":7026,"close":55.79,"high":55.8,"low":55.2,"open":55.25,"volume":1333400},{"timestamp":1099405800,"date":"2004-11-02","index":7027,"close":54.11,"high":55.99,"low":53.86,"open":55.76,"volume":2853100},{"timestamp":1099492200,"date":"2004-11-03","index":7028,"close":55.89,"high":56.18,"low":55.25,"open":55.5,"volume":2776800},{"timestamp":1099578600,"date":"2004-11-04","index":7029,"close":55.95,"high":56.01,"low":55.57,"open":55.89,"volume":1719800},{"timestamp":1099665000,"date":"2004-11-05","index":7030,"close":56.85,"high":56.99,"low":55.99,"open":56,"volume":1743700},{"timestamp":1099924200,"date":"2004-11-08","index":7031,"close":57.2,"high":57.34,"low":56.62,"open":56.95,"volume":1985300},{"timestamp":1100010600,"date":"2004-11-09","index":7032,"close":57.01,"high":57.44,"low":56.91,"open":57.3,"volume":906200}]},{"date":"2004-07-27","estimated":0.61,"reported":0.66,"pre":[{"timestamp":1089639000,"date":"2004-07-12","index":6947,"close":54.34,"high":54.39,"low":53.55,"open":53.6,"volume":3065400},{"timestamp":1089725400,"date":"2004-07-13","index":6948,"close":54.52,"high":54.55,"low":53.85,"open":54,"volume":1765300},{"timestamp":1089811800,"date":"2004-07-14","index":6949,"close":54.01,"high":54.6,"low":53.72,"open":54.3,"volume":2052800},{"timestamp":1089898200,"date":"2004-07-15","index":6950,"close":53.67,"high":54.25,"low":53.6,"open":53.97,"volume":1818900},{"timestamp":1089984600,"date":"2004-07-16","index":6951,"close":54.7,"high":55.02,"low":53.71,"open":53.98,"volume":3886100},{"timestamp":1090243800,"date":"2004-07-19","index":6952,"close":54.65,"high":55.03,"low":54.48,"open":54.7,"volume":1914800},{"timestamp":1090330200,"date":"2004-07-20","index":6953,"close":55.1,"high":55.11,"low":54.35,"open":54.4,"volume":2401300},{"timestamp":1090416600,"date":"2004-07-21","index":6954,"close":54.3,"high":55.48,"low":54.3,"open":55.03,"volume":2308900},{"timestamp":1090503000,"date":"2004-07-22","index":6955,"close":53.32,"high":54.26,"low":52.82,"open":53.95,"volume":3288400},{"timestamp":1090589400,"date":"2004-07-23","index":6956,"close":53.22,"high":53.5,"low":52.83,"open":53.15,"volume":1385600},{"timestamp":1090848600,"date":"2004-07-26","index":6957,"close":52.2,"high":53.25,"low":51.86,"open":52.97,"volume":2594400}],"post":[{"timestamp":1090935000,"date":"2004-07-27","index":6958,"close":52.4,"high":52.56,"low":51.2,"open":51.25,"volume":2773500},{"timestamp":1091021400,"date":"2004-07-28","index":6959,"close":53.09,"high":53.21,"low":52.31,"open":52.41,"volume":1474400},{"timestamp":1091107800,"date":"2004-07-29","index":6960,"close":53.33,"high":53.74,"low":52.99,"open":53.45,"volume":1482700},{"timestamp":1091194200,"date":"2004-07-30","index":6961,"close":52.99,"high":53.42,"low":52.59,"open":53.22,"volume":862100},{"timestamp":1091453400,"date":"2004-08-02","index":6962,"close":53.75,"high":53.95,"low":52.72,"open":53.02,"volume":1673300},{"timestamp":1091539800,"date":"2004-08-03","index":6963,"close":54,"high":54.29,"low":53.8,"open":54,"volume":1984400},{"timestamp":1091626200,"date":"2004-08-04","index":6964,"close":54.08,"high":54.27,"low":53.52,"open":53.75,"volume":1129300},{"timestamp":1091712600,"date":"2004-08-05","index":6965,"close":53.18,"high":54.17,"low":53.16,"open":54,"volume":1191000},{"timestamp":1091799000,"date":"2004-08-06","index":6966,"close":52.76,"high":53.65,"low":52.62,"open":53,"volume":1989800},{"timestamp":1092058200,"date":"2004-08-09","index":6967,"close":52.7,"high":53.42,"low":52.37,"open":52.9,"volume":1968400},{"timestamp":1092144600,"date":"2004-08-10","index":6968,"close":53.22,"high":53.23,"low":52.51,"open":52.73,"volume":2504700}]},{"date":"2004-04-27","estimated":0.53,"reported":0.65,"pre":[{"timestamp":1081776600,"date":"2004-04-12","index":6885,"close":46.91,"high":47.82,"low":46.75,"open":47.15,"volume":2721900},{"timestamp":1081863000,"date":"2004-04-13","index":6886,"close":46.45,"high":47.49,"low":46.38,"open":47.42,"volume":2684500},{"timestamp":1081949400,"date":"2004-04-14","index":6887,"close":46.77,"high":46.88,"low":46.37,"open":46.7,"volume":1901200},{"timestamp":1082035800,"date":"2004-04-15","index":6888,"close":46.78,"high":47.4,"low":46.44,"open":46.98,"volume":1243000},{"timestamp":1082122200,"date":"2004-04-16","index":6889,"close":47,"high":47.44,"low":46.95,"open":47.3,"volume":1509700},{"timestamp":1082381400,"date":"2004-04-19","index":6890,"close":46.93,"high":47.2,"low":46.6,"open":46.6,"volume":968800},{"timestamp":1082467800,"date":"2004-04-20","index":6891,"close":45.73,"high":47.39,"low":45.73,"open":46.86,"volume":1748600},{"timestamp":1082554200,"date":"2004-04-21","index":6892,"close":45.99,"high":46.3,"low":45.78,"open":45.82,"volume":1470900},{"timestamp":1082640600,"date":"2004-04-22","index":6893,"close":46.3,"high":46.82,"low":45.75,"open":45.75,"volume":1537600},{"timestamp":1082727000,"date":"2004-04-23","index":6894,"close":46.21,"high":46.29,"low":45.9,"open":46.11,"volume":1872400},{"timestamp":1082986200,"date":"2004-04-26","index":6895,"close":46.5,"high":46.6,"low":46.03,"open":46.27,"volume":2099800}],"post":[{"timestamp":1083072600,"date":"2004-04-27","index":6896,"close":46.88,"high":48.06,"low":46.8,"open":47.25,"volume":4646200},{"timestamp":1083159000,"date":"2004-04-28","index":6897,"close":47.35,"high":47.61,"low":46.75,"open":46.98,"volume":3017000},{"timestamp":1083245400,"date":"2004-04-29","index":6898,"close":47.38,"high":47.8,"low":47.17,"open":47.68,"volume":2266300},{"timestamp":1083331800,"date":"2004-04-30","index":6899,"close":47.7,"high":47.84,"low":46.99,"open":47.43,"volume":2303800},{"timestamp":1083591000,"date":"2004-05-03","index":6900,"close":47.53,"high":47.69,"low":47.18,"open":47.55,"volume":2355500},{"timestamp":1083677400,"date":"2004-05-04","index":6901,"close":47.87,"high":48.26,"low":47.25,"open":47.75,"volume":2538200},{"timestamp":1083763800,"date":"2004-05-05","index":6902,"close":48.3,"high":48.4,"low":47.58,"open":47.8,"volume":2509300},{"timestamp":1083850200,"date":"2004-05-06","index":6903,"close":48.88,"high":49.03,"low":48.4,"open":48.55,"volume":3414900},{"timestamp":1083936600,"date":"2004-05-07","index":6904,"close":48.57,"high":49.12,"low":48.44,"open":48.51,"volume":2325400},{"timestamp":1084195800,"date":"2004-05-10","index":6905,"close":47.76,"high":48.34,"low":47.63,"open":48.3,"volume":2047500},{"timestamp":1084282200,"date":"2004-05-11","index":6906,"close":47.53,"high":47.89,"low":47.36,"open":47.77,"volume":2122000}]},{"date":"2004-01-27","estimated":0.76,"reported":0.77,"pre":[{"timestamp":1073658600,"date":"2004-01-09","index":6822,"close":51.55,"high":52,"low":51,"open":51.25,"volume":2762000},{"timestamp":1073917800,"date":"2004-01-12","index":6823,"close":50.88,"high":51.45,"low":50.84,"open":51.45,"volume":1965700},{"timestamp":1074004200,"date":"2004-01-13","index":6824,"close":50.9,"high":50.98,"low":50.12,"open":50.83,"volume":1597500},{"timestamp":1074090600,"date":"2004-01-14","index":6825,"close":51.48,"high":51.49,"low":50.85,"open":50.98,"volume":2391000},{"timestamp":1074177000,"date":"2004-01-15","index":6826,"close":51.2,"high":51.85,"low":50.86,"open":51.7,"volume":1649000},{"timestamp":1074263400,"date":"2004-01-16","index":6827,"close":51.51,"high":51.51,"low":50.84,"open":51.48,"volume":1507700},{"timestamp":1074609000,"date":"2004-01-20","index":6828,"close":50.74,"high":51.61,"low":50.65,"open":51.61,"volume":1731900},{"timestamp":1074695400,"date":"2004-01-21","index":6829,"close":51.38,"high":51.38,"low":50.54,"open":50.75,"volume":1591800},{"timestamp":1074781800,"date":"2004-01-22","index":6830,"close":50.97,"high":51.67,"low":50.67,"open":51.5,"volume":1192400},{"timestamp":1074868200,"date":"2004-01-23","index":6831,"close":50.78,"high":51.36,"low":50.46,"open":50.68,"volume":1517100},{"timestamp":1075127400,"date":"2004-01-26","index":6832,"close":51.6,"high":52.19,"low":50.83,"open":50.83,"volume":3235200}],"post":[{"timestamp":1075213800,"date":"2004-01-27","index":6833,"close":50.2,"high":50.2,"low":49.49,"open":50,"volume":7539500},{"timestamp":1075300200,"date":"2004-01-28","index":6834,"close":49.75,"high":50.25,"low":49.59,"open":50.2,"volume":4432900},{"timestamp":1075386600,"date":"2004-01-29","index":6835,"close":49.27,"high":49.96,"low":49.07,"open":49.79,"volume":3422700},{"timestamp":1075473000,"date":"2004-01-30","index":6836,"close":48.62,"high":49.35,"low":48.2,"open":49.25,"volume":4570400},{"timestamp":1075732200,"date":"2004-02-02","index":6837,"close":48.66,"high":49.22,"low":48.62,"open":48.64,"volume":3624500},{"timestamp":1075818600,"date":"2004-02-03","index":6838,"close":48.37,"high":48.42,"low":47.85,"open":48.35,"volume":4183900},{"timestamp":1075905000,"date":"2004-02-04","index":6839,"close":48.8,"high":48.95,"low":48.15,"open":48.37,"volume":3217900},{"timestamp":1075991400,"date":"2004-02-05","index":6840,"close":49.7,"high":49.7,"low":48.79,"open":48.8,"volume":4326600},{"timestamp":1076077800,"date":"2004-02-06","index":6841,"close":49.39,"high":49.7,"low":49.1,"open":49.68,"volume":1872800},{"timestamp":1076337000,"date":"2004-02-09","index":6842,"close":49.27,"high":49.75,"low":49.13,"open":49.45,"volume":1385000},{"timestamp":1076423400,"date":"2004-02-10","index":6843,"close":49.18,"high":49.28,"low":48.85,"open":49.25,"volume":1638000}]},{"date":"2003-10-28","estimated":0.57,"reported":0.48,"pre":[{"timestamp":1066051800,"date":"2003-10-13","index":6761,"close":46.6,"high":46.87,"low":46.26,"open":46.26,"volume":2116400},{"timestamp":1066138200,"date":"2003-10-14","index":6762,"close":46.23,"high":46.76,"low":45.81,"open":46.6,"volume":2751100},{"timestamp":1066224600,"date":"2003-10-15","index":6763,"close":46.14,"high":46.31,"low":45.77,"open":46.23,"volume":2462700},{"timestamp":1066311000,"date":"2003-10-16","index":6764,"close":45.73,"high":46.34,"low":45.5,"open":46.07,"volume":2537200},{"timestamp":1066397400,"date":"2003-10-17","index":6765,"close":45.9,"high":46.1,"low":45.73,"open":45.95,"volume":2261200},{"timestamp":1066656600,"date":"2003-10-20","index":6766,"close":46.02,"high":46.06,"low":45.58,"open":46,"volume":2095500},{"timestamp":1066743000,"date":"2003-10-21","index":6767,"close":46.03,"high":46.2,"low":45.77,"open":46.2,"volume":1741600},{"timestamp":1066829400,"date":"2003-10-22","index":6768,"close":45.3,"high":45.93,"low":45.25,"open":45.93,"volume":2392400},{"timestamp":1066915800,"date":"2003-10-23","index":6769,"close":45.67,"high":45.86,"low":45.03,"open":45.3,"volume":1938900},{"timestamp":1067002200,"date":"2003-10-24","index":6770,"close":46.52,"high":46.52,"low":45.2,"open":45.67,"volume":3030300},{"timestamp":1067265000,"date":"2003-10-27","index":6771,"close":46.29,"high":46.6,"low":46.01,"open":46.4,"volume":1770400}],"post":[{"timestamp":1067351400,"date":"2003-10-28","index":6772,"close":45.51,"high":47.1,"low":45.27,"open":46.96,"volume":4122300},{"timestamp":1067437800,"date":"2003-10-29","index":6773,"close":46.94,"high":46.98,"low":46.03,"open":46.5,"volume":2881100},{"timestamp":1067524200,"date":"2003-10-30","index":6774,"close":46.92,"high":47.95,"low":46.82,"open":46.94,"volume":3039000},{"timestamp":1067610600,"date":"2003-10-31","index":6775,"close":46.36,"high":47.07,"low":46,"open":46.75,"volume":2858500},{"timestamp":1067869800,"date":"2003-11-03","index":6776,"close":46.07,"high":46.75,"low":45.85,"open":46.36,"volume":2235700},{"timestamp":1067956200,"date":"2003-11-04","index":6777,"close":45.7,"high":46.17,"low":45.59,"open":45.78,"volume":1835200},{"timestamp":1068042600,"date":"2003-11-05","index":6778,"close":45.82,"high":45.94,"low":45.4,"open":45.7,"volume":2213700},{"timestamp":1068129000,"date":"2003-11-06","index":6779,"close":46.3,"high":46.43,"low":45.5,"open":45.75,"volume":2003200},{"timestamp":1068215400,"date":"2003-11-07","index":6780,"close":46.04,"high":46.3,"low":45.87,"open":46.2,"volume":1973700},{"timestamp":1068474600,"date":"2003-11-10","index":6781,"close":45.67,"high":46.18,"low":45.42,"open":46.02,"volume":1463100},{"timestamp":1068561000,"date":"2003-11-11","index":6782,"close":45.65,"high":45.98,"low":45.4,"open":45.75,"volume":1330500}]},{"date":"2003-07-24","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1057757400,"date":"2003-07-09","index":6694,"close":47.89,"high":48.34,"low":47.6,"open":47.92,"volume":1966100},{"timestamp":1057843800,"date":"2003-07-10","index":6695,"close":48.65,"high":48.65,"low":47.51,"open":47.8,"volume":2553900},{"timestamp":1057930200,"date":"2003-07-11","index":6696,"close":49.38,"high":49.5,"low":48.74,"open":49.02,"volume":2404500},{"timestamp":1058189400,"date":"2003-07-14","index":6697,"close":48.65,"high":49.99,"low":48.51,"open":49.98,"volume":1608100},{"timestamp":1058275800,"date":"2003-07-15","index":6698,"close":49.3,"high":49.61,"low":48.5,"open":48.55,"volume":2230300},{"timestamp":1058362200,"date":"2003-07-16","index":6699,"close":50.09,"high":50.35,"low":49.28,"open":49.28,"volume":2414100},{"timestamp":1058448600,"date":"2003-07-17","index":6700,"close":50.22,"high":50.81,"low":49.78,"open":50.2,"volume":2482100},{"timestamp":1058535000,"date":"2003-07-18","index":6701,"close":52.05,"high":52.08,"low":50.6,"open":50.75,"volume":2674000},{"timestamp":1058794200,"date":"2003-07-21","index":6702,"close":52.3,"high":52.79,"low":51.28,"open":52.75,"volume":2620300},{"timestamp":1058880600,"date":"2003-07-22","index":6703,"close":53.4,"high":53.6,"low":51.4,"open":52.3,"volume":3648600},{"timestamp":1058967000,"date":"2003-07-23","index":6704,"close":53.38,"high":53.7,"low":52.62,"open":53.39,"volume":1609600}],"post":[{"timestamp":1059053400,"date":"2003-07-24","index":6705,"close":51.55,"high":55,"low":51.55,"open":54.98,"volume":4096100},{"timestamp":1059139800,"date":"2003-07-25","index":6706,"close":53,"high":53.05,"low":51.4,"open":51.85,"volume":3049000},{"timestamp":1059399000,"date":"2003-07-28","index":6707,"close":53.46,"high":54.2,"low":53.1,"open":53.57,"volume":3012500},{"timestamp":1059485400,"date":"2003-07-29","index":6708,"close":52.55,"high":53.72,"low":52.45,"open":53.33,"volume":1649900},{"timestamp":1059571800,"date":"2003-07-30","index":6709,"close":52.45,"high":53.1,"low":52.31,"open":52.7,"volume":1863500},{"timestamp":1059658200,"date":"2003-07-31","index":6710,"close":52.34,"high":53,"low":52.2,"open":52.65,"volume":1571500},{"timestamp":1059744600,"date":"2003-08-01","index":6711,"close":51.52,"high":52.95,"low":51.52,"open":52.95,"volume":1661700},{"timestamp":1060003800,"date":"2003-08-04","index":6712,"close":51.7,"high":52.35,"low":50.64,"open":51.65,"volume":1562600},{"timestamp":1060090200,"date":"2003-08-05","index":6713,"close":50.17,"high":51.29,"low":50.02,"open":51.08,"volume":2302200},{"timestamp":1060176600,"date":"2003-08-06","index":6714,"close":50.9,"high":51.8,"low":50.15,"open":50.8,"volume":1955400},{"timestamp":1060263000,"date":"2003-08-07","index":6715,"close":49.7,"high":50.44,"low":49.51,"open":50,"volume":6683800}]},{"date":"2003-04-22","estimated":0.42,"reported":0.55,"pre":[{"timestamp":1049466600,"date":"2003-04-04","index":6629,"close":46.6,"high":47.93,"low":46.05,"open":47.88,"volume":2849600},{"timestamp":1049722200,"date":"2003-04-07","index":6630,"close":45.55,"high":46.46,"low":45.31,"open":46.46,"volume":3782200},{"timestamp":1049808600,"date":"2003-04-08","index":6631,"close":45.09,"high":45.48,"low":44.98,"open":45.12,"volume":2423300},{"timestamp":1049895000,"date":"2003-04-09","index":6632,"close":45.35,"high":46.21,"low":44.77,"open":45.09,"volume":2037300},{"timestamp":1049981400,"date":"2003-04-10","index":6633,"close":44.75,"high":45.36,"low":44.3,"open":45.36,"volume":2576900},{"timestamp":1050067800,"date":"2003-04-11","index":6634,"close":44.11,"high":44.73,"low":43.7,"open":44.63,"volume":2279700},{"timestamp":1050327000,"date":"2003-04-14","index":6635,"close":44.5,"high":44.65,"low":43.32,"open":43.8,"volume":2917700},{"timestamp":1050413400,"date":"2003-04-15","index":6636,"close":44.49,"high":44.63,"low":43.65,"open":44.63,"volume":2111400},{"timestamp":1050499800,"date":"2003-04-16","index":6637,"close":44.35,"high":44.96,"low":44.1,"open":44.74,"volume":2825100},{"timestamp":1050586200,"date":"2003-04-17","index":6638,"close":45.36,"high":45.55,"low":44.35,"open":44.35,"volume":2073400},{"timestamp":1050931800,"date":"2003-04-21","index":6639,"close":45.25,"high":45.95,"low":45,"open":45.4,"volume":2150700}],"post":[{"timestamp":1051018200,"date":"2003-04-22","index":6640,"close":48.55,"high":48.68,"low":46,"open":46,"volume":5867400},{"timestamp":1051104600,"date":"2003-04-23","index":6641,"close":48.62,"high":49.07,"low":48.04,"open":48.55,"volume":3729900},{"timestamp":1051191000,"date":"2003-04-24","index":6642,"close":49.15,"high":49.65,"low":48.24,"open":48.61,"volume":2303800},{"timestamp":1051277400,"date":"2003-04-25","index":6643,"close":49.41,"high":49.91,"low":49.3,"open":49.7,"volume":2553800},{"timestamp":1051536600,"date":"2003-04-28","index":6644,"close":50.48,"high":50.69,"low":49.02,"open":49.5,"volume":2676800},{"timestamp":1051623000,"date":"2003-04-29","index":6645,"close":50.25,"high":51.66,"low":49.55,"open":50.7,"volume":2858400},{"timestamp":1051709400,"date":"2003-04-30","index":6646,"close":50.05,"high":50.61,"low":49.42,"open":50.24,"volume":2505100},{"timestamp":1051795800,"date":"2003-05-01","index":6647,"close":48.9,"high":49.95,"low":48.61,"open":49.5,"volume":2236000},{"timestamp":1051882200,"date":"2003-05-02","index":6648,"close":50.22,"high":50.32,"low":48.91,"open":48.91,"volume":2273600},{"timestamp":1052141400,"date":"2003-05-05","index":6649,"close":49.5,"high":50.19,"low":48.9,"open":50.09,"volume":2187900},{"timestamp":1052227800,"date":"2003-05-06","index":6650,"close":49.81,"high":50.14,"low":49.14,"open":49.51,"volume":2152300}]},{"date":"2003-01-24","estimated":0.81,"reported":0.85,"pre":[{"timestamp":1042036200,"date":"2003-01-08","index":6569,"close":55.45,"high":56.74,"low":55.15,"open":55.9,"volume":2449700},{"timestamp":1042122600,"date":"2003-01-09","index":6570,"close":55.17,"high":55.93,"low":53.7,"open":55.93,"volume":3670000},{"timestamp":1042209000,"date":"2003-01-10","index":6571,"close":56.99,"high":57.44,"low":55.2,"open":55.35,"volume":3022500},{"timestamp":1042468200,"date":"2003-01-13","index":6572,"close":55.27,"high":57,"low":54.99,"open":57,"volume":2098300},{"timestamp":1042554600,"date":"2003-01-14","index":6573,"close":55,"high":55.99,"low":54.5,"open":55.28,"volume":1861800},{"timestamp":1042641000,"date":"2003-01-15","index":6574,"close":53.8,"high":55,"low":53.4,"open":55,"volume":2522900},{"timestamp":1042727400,"date":"2003-01-16","index":6575,"close":53.75,"high":54.73,"low":53.57,"open":54.15,"volume":2823700},{"timestamp":1042813800,"date":"2003-01-17","index":6576,"close":52.5,"high":53.82,"low":52.5,"open":53.82,"volume":2360700},{"timestamp":1043159400,"date":"2003-01-21","index":6577,"close":51.31,"high":52.98,"low":51.1,"open":52.65,"volume":2848900},{"timestamp":1043245800,"date":"2003-01-22","index":6578,"close":51,"high":52.7,"low":50.15,"open":51.31,"volume":5146500},{"timestamp":1043332200,"date":"2003-01-23","index":6579,"close":52.28,"high":52.75,"low":51.05,"open":51.2,"volume":3246600}],"post":[{"timestamp":1043418600,"date":"2003-01-24","index":6580,"close":50.9,"high":53.35,"low":50.9,"open":51.98,"volume":4508200},{"timestamp":1043677800,"date":"2003-01-27","index":6581,"close":50.74,"high":51.65,"low":50.55,"open":51.15,"volume":2566700},{"timestamp":1043764200,"date":"2003-01-28","index":6582,"close":51.1,"high":51.19,"low":50.11,"open":51.1,"volume":2063300},{"timestamp":1043850600,"date":"2003-01-29","index":6583,"close":50.5,"high":51.6,"low":50.49,"open":50.77,"volume":2887200},{"timestamp":1043937000,"date":"2003-01-30","index":6584,"close":49.65,"high":50.98,"low":49.55,"open":50.98,"volume":2855100},{"timestamp":1044023400,"date":"2003-01-31","index":6585,"close":51.05,"high":52,"low":49.52,"open":49.52,"volume":3364600},{"timestamp":1044282600,"date":"2003-02-03","index":6586,"close":49.55,"high":50.49,"low":49.39,"open":49.9,"volume":3991100},{"timestamp":1044369000,"date":"2003-02-04","index":6587,"close":51.27,"high":51.68,"low":49.5,"open":50.15,"volume":2667700},{"timestamp":1044455400,"date":"2003-02-05","index":6588,"close":50.57,"high":51.99,"low":50.5,"open":51.98,"volume":2251900},{"timestamp":1044541800,"date":"2003-02-06","index":6589,"close":50.15,"high":51.05,"low":49.83,"open":50.66,"volume":1516800},{"timestamp":1044628200,"date":"2003-02-07","index":6590,"close":50.1,"high":50.5,"low":49.86,"open":50.4,"volume":1319400}]},{"date":"2002-10-25","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1034256600,"date":"2002-10-10","index":6508,"close":60.88,"high":61.41,"low":58,"open":58.99,"volume":2265600},{"timestamp":1034343000,"date":"2002-10-11","index":6509,"close":62.45,"high":63.21,"low":61.53,"open":63.05,"volume":2723500},{"timestamp":1034602200,"date":"2002-10-14","index":6510,"close":60.1,"high":62.74,"low":59.33,"open":62.45,"volume":2907500},{"timestamp":1034688600,"date":"2002-10-15","index":6511,"close":58.93,"high":61.96,"low":58,"open":60.35,"volume":4946300},{"timestamp":1034775000,"date":"2002-10-16","index":6512,"close":59.5,"high":60.15,"low":58.7,"open":58.93,"volume":2395600},{"timestamp":1034861400,"date":"2002-10-17","index":6513,"close":58.3,"high":61.2,"low":55.25,"open":61.15,"volume":5898800},{"timestamp":1034947800,"date":"2002-10-18","index":6514,"close":59.38,"high":59.93,"low":56.95,"open":56.95,"volume":3105500},{"timestamp":1035207000,"date":"2002-10-21","index":6515,"close":59.15,"high":59.55,"low":58.35,"open":58.7,"volume":2799200},{"timestamp":1035293400,"date":"2002-10-22","index":6516,"close":58.5,"high":59.05,"low":57.9,"open":58.07,"volume":1839500},{"timestamp":1035379800,"date":"2002-10-23","index":6517,"close":60.29,"high":60.29,"low":58.39,"open":58.6,"volume":2261200},{"timestamp":1035466200,"date":"2002-10-24","index":6518,"close":59.1,"high":60.6,"low":58.76,"open":60.25,"volume":3172900}],"post":[{"timestamp":1035552600,"date":"2002-10-25","index":6519,"close":56.63,"high":58.35,"low":54.9,"open":58.25,"volume":7503400},{"timestamp":1035815400,"date":"2002-10-28","index":6520,"close":55.45,"high":56.92,"low":54.75,"open":56.9,"volume":4068400},{"timestamp":1035901800,"date":"2002-10-29","index":6521,"close":57.44,"high":57.8,"low":54.87,"open":54.9,"volume":3808800},{"timestamp":1035988200,"date":"2002-10-30","index":6522,"close":58.75,"high":59.01,"low":57.4,"open":58.25,"volume":2779800},{"timestamp":1036074600,"date":"2002-10-31","index":6523,"close":57.9,"high":59.05,"low":57.71,"open":58.75,"volume":2389000},{"timestamp":1036161000,"date":"2002-11-01","index":6524,"close":56.38,"high":57.9,"low":56.15,"open":57.89,"volume":2600700},{"timestamp":1036420200,"date":"2002-11-04","index":6525,"close":50.23,"high":56.59,"low":49.89,"open":56.5,"volume":11956900},{"timestamp":1036506600,"date":"2002-11-05","index":6526,"close":53.65,"high":53.76,"low":48.51,"open":48.64,"volume":8693100},{"timestamp":1036593000,"date":"2002-11-06","index":6527,"close":54.95,"high":55.76,"low":53.25,"open":54.75,"volume":6180000},{"timestamp":1036679400,"date":"2002-11-07","index":6528,"close":54.9,"high":55.4,"low":54.55,"open":55,"volume":3314600},{"timestamp":1036765800,"date":"2002-11-08","index":6529,"close":56.43,"high":56.8,"low":55.15,"open":55.65,"volume":4514000}]},{"date":"2002-07-18","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":6438,"close":67.75,"high":68.79,"low":67.33,"open":68.35,"volume":3548900},{"timestamp":1025703000,"date":"2002-07-03","index":6439,"close":69.26,"high":69.4,"low":67.2,"open":67.55,"volume":2363000},{"timestamp":1025875800,"date":"2002-07-05","index":6440,"close":68.7,"high":69.75,"low":68.51,"open":69.26,"volume":1222300},{"timestamp":1026135000,"date":"2002-07-08","index":6441,"close":68.5,"high":69.7,"low":68.18,"open":68.5,"volume":1787000},{"timestamp":1026221400,"date":"2002-07-09","index":6442,"close":68.99,"high":69.45,"low":68.25,"open":68.25,"volume":2595200},{"timestamp":1026307800,"date":"2002-07-10","index":6443,"close":66.44,"high":69.5,"low":65,"open":69.5,"volume":3634200},{"timestamp":1026394200,"date":"2002-07-11","index":6444,"close":66,"high":66,"low":62.5,"open":65.15,"volume":5109400},{"timestamp":1026480600,"date":"2002-07-12","index":6445,"close":62.19,"high":65,"low":60,"open":65,"volume":6649700},{"timestamp":1026739800,"date":"2002-07-15","index":6446,"close":58.55,"high":60.51,"low":55.45,"open":60.5,"volume":8285100},{"timestamp":1026826200,"date":"2002-07-16","index":6447,"close":58,"high":59.67,"low":57.51,"open":57.52,"volume":5797200},{"timestamp":1026912600,"date":"2002-07-17","index":6448,"close":60,"high":62.2,"low":58.2,"open":60.5,"volume":6737500}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":6449,"close":60.6,"high":61.87,"low":59.3,"open":59.9,"volume":5197000},{"timestamp":1027085400,"date":"2002-07-19","index":6450,"close":56.1,"high":60.46,"low":55.38,"open":60.45,"volume":5817100},{"timestamp":1027344600,"date":"2002-07-22","index":6451,"close":53.95,"high":56.8,"low":52.3,"open":56.1,"volume":5830700},{"timestamp":1027431000,"date":"2002-07-23","index":6452,"close":54.1,"high":54.9,"low":52.81,"open":53.8,"volume":4204700},{"timestamp":1027517400,"date":"2002-07-24","index":6453,"close":58,"high":58.73,"low":52.33,"open":53.3,"volume":5048200},{"timestamp":1027603800,"date":"2002-07-25","index":6454,"close":60.4,"high":60.5,"low":57.76,"open":58.19,"volume":4975300},{"timestamp":1027690200,"date":"2002-07-26","index":6455,"close":60.12,"high":60.4,"low":58.06,"open":60.4,"volume":3020400},{"timestamp":1027949400,"date":"2002-07-29","index":6456,"close":62.8,"high":62.8,"low":60.35,"open":60.35,"volume":3142300},{"timestamp":1028035800,"date":"2002-07-30","index":6457,"close":63.17,"high":63.65,"low":61.8,"open":62.75,"volume":2232100},{"timestamp":1028122200,"date":"2002-07-31","index":6458,"close":64.11,"high":64.21,"low":61.96,"open":63,"volume":2302700},{"timestamp":1028208600,"date":"2002-08-01","index":6459,"close":63.37,"high":64.45,"low":63.25,"open":63.85,"volume":2144900}]},{"date":"2002-04-23","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1018272600,"date":"2002-04-08","index":6378,"close":60.1,"high":60.12,"low":58.9,"open":59,"volume":1579900},{"timestamp":1018359000,"date":"2002-04-09","index":6379,"close":59.6,"high":60.1,"low":59.08,"open":59.8,"volume":2284500},{"timestamp":1018445400,"date":"2002-04-10","index":6380,"close":61.03,"high":62.1,"low":59.95,"open":60,"volume":3884500},{"timestamp":1018531800,"date":"2002-04-11","index":6381,"close":60.35,"high":61.92,"low":59.96,"open":61.45,"volume":3451700},{"timestamp":1018618200,"date":"2002-04-12","index":6382,"close":61.54,"high":61.95,"low":60.07,"open":60.35,"volume":1850500},{"timestamp":1018877400,"date":"2002-04-15","index":6383,"close":60.21,"high":61.81,"low":59.55,"open":61.35,"volume":2071200},{"timestamp":1018963800,"date":"2002-04-16","index":6384,"close":61.5,"high":61.85,"low":60.35,"open":60.45,"volume":2157900},{"timestamp":1019050200,"date":"2002-04-17","index":6385,"close":60.08,"high":61.5,"low":59.57,"open":61.5,"volume":2184100},{"timestamp":1019136600,"date":"2002-04-18","index":6386,"close":59.95,"high":60.7,"low":59.68,"open":60.08,"volume":2844400},{"timestamp":1019223000,"date":"2002-04-19","index":6387,"close":59.85,"high":60.95,"low":59.45,"open":60.8,"volume":1791700},{"timestamp":1019482200,"date":"2002-04-22","index":6388,"close":59.12,"high":59.88,"low":58.13,"open":59.6,"volume":3186200}],"post":[{"timestamp":1019568600,"date":"2002-04-23","index":6389,"close":62.2,"high":62.25,"low":59,"open":59.53,"volume":4235600},{"timestamp":1019655000,"date":"2002-04-24","index":6390,"close":61.12,"high":62.2,"low":60.75,"open":61.75,"volume":3781200},{"timestamp":1019741400,"date":"2002-04-25","index":6391,"close":62.78,"high":62.92,"low":60.1,"open":61,"volume":3034600},{"timestamp":1019827800,"date":"2002-04-26","index":6392,"close":61.52,"high":63.05,"low":60.9,"open":62.7,"volume":2167300},{"timestamp":1020087000,"date":"2002-04-29","index":6393,"close":61.55,"high":62.28,"low":60.85,"open":61.45,"volume":2195200},{"timestamp":1020173400,"date":"2002-04-30","index":6394,"close":62.9,"high":63.48,"low":60.5,"open":60.7,"volume":3495700},{"timestamp":1020259800,"date":"2002-05-01","index":6395,"close":62.95,"high":63.05,"low":62,"open":62.45,"volume":2970700},{"timestamp":1020346200,"date":"2002-05-02","index":6396,"close":62.3,"high":62.93,"low":61.75,"open":62.85,"volume":2105700},{"timestamp":1020432600,"date":"2002-05-03","index":6397,"close":62.85,"high":63,"low":61.77,"open":62.65,"volume":2191000},{"timestamp":1020691800,"date":"2002-05-06","index":6398,"close":61.42,"high":63.2,"low":61.12,"open":62.85,"volume":1546600},{"timestamp":1020778200,"date":"2002-05-07","index":6399,"close":61.75,"high":62.18,"low":60.85,"open":61.03,"volume":2299600}]},{"date":"2002-01-25","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1010586600,"date":"2002-01-09","index":6318,"close":47.18,"high":48,"low":47.06,"open":47.7,"volume":1804900},{"timestamp":1010673000,"date":"2002-01-10","index":6319,"close":47.97,"high":48.2,"low":47.76,"open":47.9,"volume":1559700},{"timestamp":1010759400,"date":"2002-01-11","index":6320,"close":46.74,"high":47.7,"low":46.7,"open":47.45,"volume":1860200},{"timestamp":1011018600,"date":"2002-01-14","index":6321,"close":47.6,"high":47.75,"low":46.5,"open":46.5,"volume":1755800},{"timestamp":1011105000,"date":"2002-01-15","index":6322,"close":48.5,"high":48.75,"low":47.63,"open":47.81,"volume":3083700},{"timestamp":1011191400,"date":"2002-01-16","index":6323,"close":48.39,"high":48.9,"low":47.75,"open":48.25,"volume":2620200},{"timestamp":1011277800,"date":"2002-01-17","index":6324,"close":48.23,"high":48.75,"low":47.94,"open":48.5,"volume":1570000},{"timestamp":1011364200,"date":"2002-01-18","index":6325,"close":48.66,"high":49,"low":48.1,"open":48.22,"volume":1966600},{"timestamp":1011709800,"date":"2002-01-22","index":6326,"close":48.85,"high":49.7,"low":48.7,"open":48.86,"volume":1937400},{"timestamp":1011796200,"date":"2002-01-23","index":6327,"close":48,"high":48.96,"low":47.25,"open":48.7,"volume":1752400},{"timestamp":1011882600,"date":"2002-01-24","index":6328,"close":49.41,"high":49.64,"low":48.15,"open":48.23,"volume":5849700}],"post":[{"timestamp":1011969000,"date":"2002-01-25","index":6329,"close":50,"high":50.9,"low":49.5,"open":49.85,"volume":4930400},{"timestamp":1012228200,"date":"2002-01-28","index":6330,"close":51,"high":51.2,"low":49.99,"open":50,"volume":4455100},{"timestamp":1012314600,"date":"2002-01-29","index":6331,"close":50.4,"high":51.34,"low":49.86,"open":51.25,"volume":2305800},{"timestamp":1012401000,"date":"2002-01-30","index":6332,"close":50.46,"high":51.5,"low":50,"open":50.5,"volume":2367500},{"timestamp":1012487400,"date":"2002-01-31","index":6333,"close":52.97,"high":52.97,"low":50.27,"open":50.27,"volume":4497700},{"timestamp":1012573800,"date":"2002-02-01","index":6334,"close":52.43,"high":52.6,"low":51.72,"open":52,"volume":4949800},{"timestamp":1012833000,"date":"2002-02-04","index":6335,"close":53.3,"high":54.1,"low":52.5,"open":52.6,"volume":4074800},{"timestamp":1012919400,"date":"2002-02-05","index":6336,"close":53.21,"high":53.3,"low":52.2,"open":52.25,"volume":4566800},{"timestamp":1013005800,"date":"2002-02-06","index":6337,"close":53.6,"high":54.02,"low":53,"open":53,"volume":4581400},{"timestamp":1013092200,"date":"2002-02-07","index":6338,"close":53.97,"high":54.21,"low":53.52,"open":53.52,"volume":2205700},{"timestamp":1013178600,"date":"2002-02-08","index":6339,"close":54.38,"high":54.7,"low":53.51,"open":53.72,"volume":1779500}]},{"date":"2001-10-26","estimated":0.37,"reported":0.41,"pre":[{"timestamp":1002807000,"date":"2001-10-11","index":6257,"close":46.39,"high":47.97,"low":46.15,"open":47.4,"volume":2917400},{"timestamp":1002893400,"date":"2001-10-12","index":6258,"close":45.45,"high":46.25,"low":44.8,"open":45.8,"volume":2210600},{"timestamp":1003152600,"date":"2001-10-15","index":6259,"close":47.3,"high":47.5,"low":45.42,"open":45.45,"volume":2908800},{"timestamp":1003239000,"date":"2001-10-16","index":6260,"close":47.85,"high":47.85,"low":46.85,"open":47.1,"volume":2616100},{"timestamp":1003325400,"date":"2001-10-17","index":6261,"close":46.49,"high":48.05,"low":46.47,"open":47.97,"volume":2411500},{"timestamp":1003411800,"date":"2001-10-18","index":6262,"close":46.25,"high":46.9,"low":45.85,"open":46.3,"volume":1432400},{"timestamp":1003498200,"date":"2001-10-19","index":6263,"close":47.66,"high":47.9,"low":46.9,"open":47,"volume":2912700},{"timestamp":1003757400,"date":"2001-10-22","index":6264,"close":48.36,"high":48.53,"low":47.02,"open":48,"volume":2411900},{"timestamp":1003843800,"date":"2001-10-23","index":6265,"close":47.46,"high":48.64,"low":47.1,"open":48.4,"volume":2168200},{"timestamp":1003930200,"date":"2001-10-24","index":6266,"close":49.7,"high":49.7,"low":47,"open":47.45,"volume":3112500},{"timestamp":1004016600,"date":"2001-10-25","index":6267,"close":48.9,"high":49.75,"low":48.53,"open":49.7,"volume":4343400}],"post":[{"timestamp":1004103000,"date":"2001-10-26","index":6268,"close":49.92,"high":50.26,"low":49.5,"open":50,"volume":10732000},{"timestamp":1004365800,"date":"2001-10-29","index":6269,"close":49,"high":52.98,"low":48.86,"open":52.98,"volume":15982300},{"timestamp":1004452200,"date":"2001-10-30","index":6270,"close":48,"high":49.48,"low":47.9,"open":49.15,"volume":3904300},{"timestamp":1004538600,"date":"2001-10-31","index":6271,"close":48.77,"high":49.74,"low":48.25,"open":48.5,"volume":2377300},{"timestamp":1004625000,"date":"2001-11-01","index":6272,"close":48.5,"high":49,"low":48.24,"open":48.95,"volume":1735300},{"timestamp":1004711400,"date":"2001-11-02","index":6273,"close":48.38,"high":48.5,"low":48,"open":48.45,"volume":1853400},{"timestamp":1004970600,"date":"2001-11-05","index":6274,"close":48.99,"high":49.25,"low":48.6,"open":48.85,"volume":1695000},{"timestamp":1005057000,"date":"2001-11-06","index":6275,"close":47.85,"high":48.85,"low":47.13,"open":48.8,"volume":3582900},{"timestamp":1005143400,"date":"2001-11-07","index":6276,"close":47.54,"high":48,"low":47.3,"open":47.35,"volume":2003600},{"timestamp":1005229800,"date":"2001-11-08","index":6277,"close":47.75,"high":48,"low":47.25,"open":47.54,"volume":1740200},{"timestamp":1005316200,"date":"2001-11-09","index":6278,"close":47.5,"high":48.1,"low":47.35,"open":47.85,"volume":1202200}]},{"date":"2001-07-26","estimated":0.28,"reported":0.33,"pre":[{"timestamp":994858200,"date":"2001-07-11","index":6196,"close":36.15,"high":36.5,"low":35.36,"open":35.75,"volume":1135500},{"timestamp":994944600,"date":"2001-07-12","index":6197,"close":36.9,"high":37.25,"low":36,"open":37,"volume":1302300},{"timestamp":995031000,"date":"2001-07-13","index":6198,"close":36.73,"high":36.95,"low":36.37,"open":36.7,"volume":1370600},{"timestamp":995290200,"date":"2001-07-16","index":6199,"close":36.53,"high":37.2,"low":36.44,"open":36.93,"volume":1335200},{"timestamp":995376600,"date":"2001-07-17","index":6200,"close":36.76,"high":37,"low":36.5,"open":36.78,"volume":1623200},{"timestamp":995463000,"date":"2001-07-18","index":6201,"close":37.1,"high":37.17,"low":36.2,"open":36.51,"volume":1554000},{"timestamp":995549400,"date":"2001-07-19","index":6202,"close":37.89,"high":38.58,"low":37.35,"open":37.35,"volume":1974800},{"timestamp":995635800,"date":"2001-07-20","index":6203,"close":37.49,"high":38,"low":37.48,"open":37.95,"volume":764800},{"timestamp":995895000,"date":"2001-07-23","index":6204,"close":37.14,"high":37.8,"low":36.75,"open":37.5,"volume":575300},{"timestamp":995981400,"date":"2001-07-24","index":6205,"close":37.24,"high":37.69,"low":36.85,"open":37.12,"volume":1154400},{"timestamp":996067800,"date":"2001-07-25","index":6206,"close":37.35,"high":37.58,"low":36.75,"open":37.05,"volume":1485500}],"post":[{"timestamp":996154200,"date":"2001-07-26","index":6207,"close":38.85,"high":39.7,"low":37.8,"open":38.2,"volume":2877400},{"timestamp":996240600,"date":"2001-07-27","index":6208,"close":39.2,"high":39.65,"low":38.6,"open":39.1,"volume":2908400},{"timestamp":996499800,"date":"2001-07-30","index":6209,"close":38.99,"high":39.13,"low":38.28,"open":39,"volume":1276300},{"timestamp":996586200,"date":"2001-07-31","index":6210,"close":39.62,"high":39.93,"low":38.74,"open":38.74,"volume":1352200},{"timestamp":996672600,"date":"2001-08-01","index":6211,"close":39.79,"high":40.01,"low":39.36,"open":39.87,"volume":1384100},{"timestamp":996759000,"date":"2001-08-02","index":6212,"close":39,"high":39.95,"low":38.75,"open":39.9,"volume":899800},{"timestamp":996845400,"date":"2001-08-03","index":6213,"close":38.65,"high":39.3,"low":38.53,"open":39.2,"volume":916900},{"timestamp":997104600,"date":"2001-08-06","index":6214,"close":38.2,"high":39,"low":38.2,"open":38.54,"volume":1016600},{"timestamp":997191000,"date":"2001-08-07","index":6215,"close":38.46,"high":38.58,"low":38.12,"open":38.55,"volume":1075900},{"timestamp":997277400,"date":"2001-08-08","index":6216,"close":37.9,"high":38.46,"low":37.9,"open":38.45,"volume":767300},{"timestamp":997363800,"date":"2001-08-09","index":6217,"close":38.04,"high":38.45,"low":37.58,"open":37.9,"volume":1042200}]},{"date":"2001-04-24","estimated":0.21,"reported":0.25,"pre":[{"timestamp":986563800,"date":"2001-04-06","index":6131,"close":36,"high":36.25,"low":35.45,"open":35.85,"volume":812200},{"timestamp":986823000,"date":"2001-04-09","index":6132,"close":35.8,"high":36.65,"low":35.64,"open":36,"volume":752800},{"timestamp":986909400,"date":"2001-04-10","index":6133,"close":36.41,"high":36.41,"low":35.26,"open":35.75,"volume":2838900},{"timestamp":986995800,"date":"2001-04-11","index":6134,"close":36.4,"high":36.97,"low":36.03,"open":36.95,"volume":1442500},{"timestamp":987082200,"date":"2001-04-12","index":6135,"close":36.65,"high":36.85,"low":36.16,"open":36.45,"volume":849700},{"timestamp":987427800,"date":"2001-04-16","index":6136,"close":36.25,"high":36.45,"low":35.78,"open":36.25,"volume":727900},{"timestamp":987514200,"date":"2001-04-17","index":6137,"close":36.25,"high":36.4,"low":35.5,"open":36,"volume":634800},{"timestamp":987600600,"date":"2001-04-18","index":6138,"close":36.15,"high":36.95,"low":35.75,"open":36.39,"volume":1647900},{"timestamp":987687000,"date":"2001-04-19","index":6139,"close":35.2,"high":36.12,"low":34.2,"open":35.9,"volume":1876700},{"timestamp":987773400,"date":"2001-04-20","index":6140,"close":34.97,"high":35.46,"low":34.35,"open":34.4,"volume":1717400},{"timestamp":988032600,"date":"2001-04-23","index":6141,"close":34.5,"high":35.1,"low":34.05,"open":34.5,"volume":1054000}],"post":[{"timestamp":988119000,"date":"2001-04-24","index":6142,"close":35.89,"high":36.15,"low":34.5,"open":34.5,"volume":1496800},{"timestamp":988205400,"date":"2001-04-25","index":6143,"close":35.89,"high":36.15,"low":34.9,"open":35.6,"volume":1194100},{"timestamp":988291800,"date":"2001-04-26","index":6144,"close":35.7,"high":36.25,"low":35.5,"open":35.64,"volume":825300},{"timestamp":988378200,"date":"2001-04-27","index":6145,"close":36,"high":36.14,"low":35.7,"open":35.7,"volume":958200},{"timestamp":988637400,"date":"2001-04-30","index":6146,"close":35.16,"high":36.35,"low":35.01,"open":36.25,"volume":1534800},{"timestamp":988723800,"date":"2001-05-01","index":6147,"close":37.13,"high":37.33,"low":36.03,"open":36.1,"volume":3556100},{"timestamp":988810200,"date":"2001-05-02","index":6148,"close":36.85,"high":37.9,"low":36.5,"open":37.9,"volume":3195300},{"timestamp":988896600,"date":"2001-05-03","index":6149,"close":35.98,"high":36.85,"low":35.42,"open":36.85,"volume":1131400},{"timestamp":988983000,"date":"2001-05-04","index":6150,"close":36,"high":36.2,"low":35.73,"open":35.73,"volume":797200},{"timestamp":989242200,"date":"2001-05-07","index":6151,"close":36,"high":36,"low":35.75,"open":35.75,"volume":777200},{"timestamp":989328600,"date":"2001-05-08","index":6152,"close":36.15,"high":36.25,"low":35.6,"open":35.83,"volume":1243800}]},{"date":"2001-01-25","estimated":0.36,"reported":0.38,"pre":[{"timestamp":979050600,"date":"2001-01-09","index":6070,"close":34.24,"high":34.5,"low":32.25,"open":32.25,"volume":1046700},{"timestamp":979137000,"date":"2001-01-10","index":6071,"close":33.77,"high":34.19,"low":33,"open":33.6,"volume":1042000},{"timestamp":979223400,"date":"2001-01-11","index":6072,"close":33.59,"high":34.25,"low":33,"open":33.25,"volume":1361500},{"timestamp":979309800,"date":"2001-01-12","index":6073,"close":33.55,"high":34,"low":32.51,"open":33.84,"volume":1153200},{"timestamp":979655400,"date":"2001-01-16","index":6074,"close":33.4,"high":33.9,"low":32.52,"open":33.55,"volume":858300},{"timestamp":979741800,"date":"2001-01-17","index":6075,"close":32.02,"high":34,"low":32,"open":32.9,"volume":909200},{"timestamp":979828200,"date":"2001-01-18","index":6076,"close":31.95,"high":32.8,"low":31.62,"open":32.5,"volume":1684200},{"timestamp":979914600,"date":"2001-01-19","index":6077,"close":31.73,"high":31.95,"low":31,"open":31,"volume":1513900},{"timestamp":980173800,"date":"2001-01-22","index":6078,"close":33.26,"high":33.35,"low":31.1,"open":31.6,"volume":1009600},{"timestamp":980260200,"date":"2001-01-23","index":6079,"close":33,"high":33.37,"low":32.7,"open":32.75,"volume":764700},{"timestamp":980346600,"date":"2001-01-24","index":6080,"close":32,"high":33,"low":31.2,"open":32.75,"volume":1392000}],"post":[{"timestamp":980433000,"date":"2001-01-25","index":6081,"close":34.51,"high":35,"low":33.05,"open":33.5,"volume":4272100},{"timestamp":980519400,"date":"2001-01-26","index":6082,"close":34.88,"high":35.25,"low":34.1,"open":34.95,"volume":4126500},{"timestamp":980778600,"date":"2001-01-29","index":6083,"close":35.05,"high":35.13,"low":34.25,"open":34.6,"volume":1589700},{"timestamp":980865000,"date":"2001-01-30","index":6084,"close":34.74,"high":34.95,"low":34.3,"open":34.85,"volume":1254900},{"timestamp":980951400,"date":"2001-01-31","index":6085,"close":34.68,"high":34.95,"low":34.55,"open":34.95,"volume":1515500},{"timestamp":981037800,"date":"2001-02-01","index":6086,"close":36.21,"high":36.5,"low":34.59,"open":34.68,"volume":2446500},{"timestamp":981124200,"date":"2001-02-02","index":6087,"close":36.4,"high":37.5,"low":36,"open":36.25,"volume":2566800},{"timestamp":981383400,"date":"2001-02-05","index":6088,"close":36.3,"high":36.9,"low":35.4,"open":35.65,"volume":2046900},{"timestamp":981469800,"date":"2001-02-06","index":6089,"close":35.94,"high":36.44,"low":35.9,"open":36.31,"volume":1055600},{"timestamp":981556200,"date":"2001-02-07","index":6090,"close":36.13,"high":36.55,"low":35.11,"open":36.15,"volume":1871500},{"timestamp":981642600,"date":"2001-02-08","index":6091,"close":36.63,"high":36.84,"low":35.78,"open":35.8,"volume":1301100}]},{"date":"2000-10-26","estimated":0.4,"reported":0.28,"pre":[{"timestamp":971271000,"date":"2000-10-11","index":6009,"close":32.73,"high":33.51,"low":32.5,"open":32.5,"volume":940800},{"timestamp":971357400,"date":"2000-10-12","index":6010,"close":33,"high":33.1,"low":32.1,"open":32.6,"volume":2455900},{"timestamp":971443800,"date":"2000-10-13","index":6011,"close":33.62,"high":33.95,"low":33.1,"open":33.25,"volume":2032000},{"timestamp":971703000,"date":"2000-10-16","index":6012,"close":33.55,"high":33.78,"low":33.32,"open":33.62,"volume":691200},{"timestamp":971789400,"date":"2000-10-17","index":6013,"close":33,"high":33.75,"low":32.36,"open":33.75,"volume":1567200},{"timestamp":971875800,"date":"2000-10-18","index":6014,"close":32.24,"high":32.75,"low":31.59,"open":32.75,"volume":1465600},{"timestamp":971962200,"date":"2000-10-19","index":6015,"close":32.51,"high":32.9,"low":31.66,"open":31.9,"volume":678500},{"timestamp":972048600,"date":"2000-10-20","index":6016,"close":34.01,"high":34.2,"low":31.77,"open":32.1,"volume":1771600},{"timestamp":972307800,"date":"2000-10-23","index":6017,"close":34.15,"high":37.58,"low":33.57,"open":33.9,"volume":2811400},{"timestamp":972394200,"date":"2000-10-24","index":6018,"close":34.15,"high":34.98,"low":33.55,"open":34.85,"volume":579800},{"timestamp":972480600,"date":"2000-10-25","index":6019,"close":34.85,"high":35.96,"low":33.87,"open":34.3,"volume":1094100}],"post":[{"timestamp":972567000,"date":"2000-10-26","index":6020,"close":35.03,"high":35.78,"low":34.5,"open":35.02,"volume":2164500},{"timestamp":972653400,"date":"2000-10-27","index":6021,"close":34.55,"high":34.69,"low":33.69,"open":34.35,"volume":1284100},{"timestamp":972916200,"date":"2000-10-30","index":6022,"close":35,"high":35.29,"low":34.7,"open":35,"volume":891700},{"timestamp":973002600,"date":"2000-10-31","index":6023,"close":35.85,"high":35.88,"low":34.85,"open":35,"volume":990300},{"timestamp":973089000,"date":"2000-11-01","index":6024,"close":35.39,"high":35.86,"low":34.55,"open":35.6,"volume":1129900},{"timestamp":973175400,"date":"2000-11-02","index":6025,"close":35,"high":35.74,"low":34.5,"open":35.2,"volume":847600},{"timestamp":973261800,"date":"2000-11-03","index":6026,"close":32.3,"high":34.7,"low":31.49,"open":34.65,"volume":3259300},{"timestamp":973521000,"date":"2000-11-06","index":6027,"close":33.51,"high":34.75,"low":32.15,"open":32.5,"volume":2627100},{"timestamp":973607400,"date":"2000-11-07","index":6028,"close":33.37,"high":33.8,"low":33.09,"open":33.76,"volume":951700},{"timestamp":973693800,"date":"2000-11-08","index":6029,"close":32.79,"high":33.62,"low":32.5,"open":33.21,"volume":970800},{"timestamp":973780200,"date":"2000-11-09","index":6030,"close":32.15,"high":33.62,"low":31.75,"open":32.9,"volume":1721300}]}]
+[{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":6.42,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":6.47,"reported":6.85,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":11978,"close":461.76,"high":464.57,"low":461.12,"open":462.68,"volume":447700},{"timestamp":1720531800,"date":"2024-07-09","index":11979,"close":460.3,"high":462.62,"low":459.76,"open":461.7,"volume":537100},{"timestamp":1720618200,"date":"2024-07-10","index":11980,"close":461.01,"high":461.39,"low":457.25,"open":460.37,"volume":656000},{"timestamp":1720704600,"date":"2024-07-11","index":11981,"close":460.38,"high":465.77,"low":456.11,"open":459.92,"volume":1132900},{"timestamp":1720791000,"date":"2024-07-12","index":11982,"close":463.73,"high":464.9,"low":459.53,"open":462.36,"volume":579400},{"timestamp":1721050200,"date":"2024-07-15","index":11983,"close":463.88,"high":467.25,"low":462.78,"open":466.71,"volume":783000},{"timestamp":1721136600,"date":"2024-07-16","index":11984,"close":468.58,"high":469.19,"low":463.75,"open":463.75,"volume":736400},{"timestamp":1721223000,"date":"2024-07-17","index":11985,"close":476.07,"high":476.78,"low":469.7,"open":470,"volume":1123100},{"timestamp":1721309400,"date":"2024-07-18","index":11986,"close":476,"high":480.86,"low":473.02,"open":474.5,"volume":981100},{"timestamp":1721395800,"date":"2024-07-19","index":11987,"close":474.92,"high":479.54,"low":472.81,"open":479.54,"volume":889400},{"timestamp":1721655000,"date":"2024-07-22","index":11988,"close":474.59,"high":476.13,"low":472.85,"open":475,"volume":881600}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":11989,"close":501.29,"high":501.77,"low":482.86,"open":488.84,"volume":2579100},{"timestamp":1721827800,"date":"2024-07-24","index":11990,"close":515.2,"high":519.59,"low":501.41,"open":505,"volume":2580100},{"timestamp":1721914200,"date":"2024-07-25","index":11991,"close":521.4,"high":526.69,"low":512.87,"open":515,"volume":1923900},{"timestamp":1722000600,"date":"2024-07-26","index":11992,"close":524.8,"high":528.64,"low":520.01,"open":522.29,"volume":1141300},{"timestamp":1722259800,"date":"2024-07-29","index":11993,"close":527.64,"high":529.46,"low":519.26,"open":523,"volume":961200},{"timestamp":1722346200,"date":"2024-07-30","index":11994,"close":537.66,"high":538.46,"low":525.03,"open":527.95,"volume":1234200},{"timestamp":1722432600,"date":"2024-07-31","index":11995,"close":541.92,"high":547,"low":538.18,"open":543,"volume":1481500},{"timestamp":1722519000,"date":"2024-08-01","index":11996,"close":548.86,"high":549.12,"low":540.69,"open":544.04,"volume":1271700},{"timestamp":1722605400,"date":"2024-08-02","index":11997,"close":548.77,"high":561.12,"low":541.39,"open":551.12,"volume":1484800},{"timestamp":1722864600,"date":"2024-08-05","index":11998,"close":545.38,"high":562.6,"low":538.24,"open":553.16,"volume":1683800},{"timestamp":1722951000,"date":"2024-08-06","index":11999,"close":541.56,"high":549.48,"low":541.14,"open":545.98,"volume":1033700}]},{"date":"2024-04-23","estimated":5.82,"reported":6.39,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":11916,"close":452.38,"high":457,"low":452.27,"open":456,"volume":751100},{"timestamp":1712669400,"date":"2024-04-09","index":11917,"close":447.57,"high":452.06,"low":446.18,"open":448.69,"volume":842800},{"timestamp":1712755800,"date":"2024-04-10","index":11918,"close":451.71,"high":452.61,"low":442.84,"open":444.69,"volume":1247700},{"timestamp":1712842200,"date":"2024-04-11","index":11919,"close":452.32,"high":453.75,"low":448.95,"open":451.5,"volume":942800},{"timestamp":1712928600,"date":"2024-04-12","index":11920,"close":450.4,"high":457.98,"low":450.11,"open":454.11,"volume":1250100},{"timestamp":1713187800,"date":"2024-04-15","index":11921,"close":453.08,"high":459.3,"low":451.63,"open":458.99,"volume":2442100},{"timestamp":1713274200,"date":"2024-04-16","index":11922,"close":454.31,"high":458.85,"low":453.63,"open":454.71,"volume":1452300},{"timestamp":1713360600,"date":"2024-04-17","index":11923,"close":456.05,"high":457.24,"low":451.73,"open":456.71,"volume":848300},{"timestamp":1713447000,"date":"2024-04-18","index":11924,"close":456.09,"high":458.05,"low":454.27,"open":454.84,"volume":714900},{"timestamp":1713533400,"date":"2024-04-19","index":11925,"close":463.87,"high":465.36,"low":457.28,"open":457.8,"volume":1387500},{"timestamp":1713792600,"date":"2024-04-22","index":11926,"close":461.33,"high":469.54,"low":460.41,"open":465.23,"volume":1820900}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":11927,"close":460.08,"high":473.54,"low":457.66,"open":466.11,"volume":1789500},{"timestamp":1713965400,"date":"2024-04-24","index":11928,"close":459.14,"high":463.69,"low":456.06,"open":462.7,"volume":1018900},{"timestamp":1714051800,"date":"2024-04-25","index":11929,"close":464.78,"high":465.6,"low":457.53,"open":457.95,"volume":927700},{"timestamp":1714138200,"date":"2024-04-26","index":11930,"close":461.29,"high":466,"low":459.17,"open":463.9,"volume":858000},{"timestamp":1714397400,"date":"2024-04-29","index":11931,"close":467.55,"high":467.65,"low":461.96,"open":461.99,"volume":951500},{"timestamp":1714483800,"date":"2024-04-30","index":11932,"close":464.93,"high":467.98,"low":463.62,"open":467.08,"volume":711800},{"timestamp":1714570200,"date":"2024-05-01","index":11933,"close":461.73,"high":465.4,"low":460.56,"open":462.61,"volume":994700},{"timestamp":1714656600,"date":"2024-05-02","index":11934,"close":463.2,"high":463.6,"low":459,"open":461.1,"volume":1011400},{"timestamp":1714743000,"date":"2024-05-03","index":11935,"close":461.91,"high":462.93,"low":457.17,"open":462.93,"volume":910700},{"timestamp":1715002200,"date":"2024-05-06","index":11936,"close":462.78,"high":463.5,"low":460.18,"open":463.16,"volume":796300},{"timestamp":1715088600,"date":"2024-05-07","index":11937,"close":466.68,"high":466.81,"low":463.16,"open":464,"volume":723400}]},{"date":"2024-01-23","estimated":7.26,"reported":7.88,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":11853,"close":456.5,"high":460.11,"low":453.27,"open":460.04,"volume":705300},{"timestamp":1704724200,"date":"2024-01-08","index":11854,"close":458.6,"high":458.69,"low":453.53,"open":454.41,"volume":716000},{"timestamp":1704810600,"date":"2024-01-09","index":11855,"close":456.29,"high":458.61,"low":453.27,"open":458.55,"volume":732900},{"timestamp":1704897000,"date":"2024-01-10","index":11856,"close":455.4,"high":459.66,"low":454.78,"open":456.2,"volume":666100},{"timestamp":1704983400,"date":"2024-01-11","index":11857,"close":453.13,"high":457.8,"low":449.36,"open":456.56,"volume":784800},{"timestamp":1705069800,"date":"2024-01-12","index":11858,"close":463.18,"high":463.38,"low":456.53,"open":457.37,"volume":965500},{"timestamp":1705415400,"date":"2024-01-16","index":11859,"close":457.84,"high":466.27,"low":456.36,"open":466.27,"volume":814900},{"timestamp":1705501800,"date":"2024-01-17","index":11860,"close":456.47,"high":462.79,"low":455.08,"open":457.67,"volume":920800},{"timestamp":1705588200,"date":"2024-01-18","index":11861,"close":459.57,"high":459.98,"low":453.54,"open":456.1,"volume":780300},{"timestamp":1705674600,"date":"2024-01-19","index":11862,"close":457.76,"high":460.85,"low":455.96,"open":460.56,"volume":864800},{"timestamp":1705933800,"date":"2024-01-22","index":11863,"close":458.76,"high":460.83,"low":455.44,"open":457.59,"volume":1216800}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":11864,"close":439.67,"high":459,"low":433.89,"open":458.59,"volume":3613500},{"timestamp":1706106600,"date":"2024-01-24","index":11865,"close":431.65,"high":443.2,"low":431.55,"open":439.52,"volume":1768900},{"timestamp":1706193000,"date":"2024-01-25","index":11866,"close":431.04,"high":433.94,"low":425.75,"open":430,"volume":1813900},{"timestamp":1706279400,"date":"2024-01-26","index":11867,"close":429.91,"high":433.42,"low":426.71,"open":431.97,"volume":1260500},{"timestamp":1706538600,"date":"2024-01-29","index":11868,"close":428.01,"high":432.03,"low":425.57,"open":431,"volume":1903300},{"timestamp":1706625000,"date":"2024-01-30","index":11869,"close":431.68,"high":431.85,"low":427.78,"open":431.27,"volume":1016400},{"timestamp":1706711400,"date":"2024-01-31","index":11870,"close":429.41,"high":433.72,"low":429.06,"open":432.35,"volume":1120100},{"timestamp":1706797800,"date":"2024-02-01","index":11871,"close":429.77,"high":431.77,"low":426.7,"open":430.23,"volume":1175000},{"timestamp":1706884200,"date":"2024-02-02","index":11872,"close":425.97,"high":428.9,"low":424.38,"open":428.14,"volume":973400},{"timestamp":1707143400,"date":"2024-02-05","index":11873,"close":421.7,"high":424.37,"low":419.83,"open":424,"volume":1379600},{"timestamp":1707229800,"date":"2024-02-06","index":11874,"close":426.95,"high":429.02,"low":420.36,"open":421.98,"volume":1065700}]},{"date":"2023-10-17","estimated":6.67,"reported":6.73,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":11787,"close":407.82,"high":410.99,"low":405.89,"open":408.96,"volume":733200},{"timestamp":1696339800,"date":"2023-10-03","index":11788,"close":403.83,"high":407.5,"low":402.59,"open":407.39,"volume":899200},{"timestamp":1696426200,"date":"2023-10-04","index":11789,"close":401.33,"high":402,"low":397.11,"open":400.66,"volume":1243400},{"timestamp":1696512600,"date":"2023-10-05","index":11790,"close":397.35,"high":401.43,"low":394.62,"open":400.96,"volume":1162800},{"timestamp":1696599000,"date":"2023-10-06","index":11791,"close":400.73,"high":402.42,"low":393.77,"open":395.4,"volume":1135000},{"timestamp":1696858200,"date":"2023-10-09","index":11792,"close":436.53,"high":436.6,"low":423.39,"open":428.72,"volume":5343700},{"timestamp":1696944600,"date":"2023-10-10","index":11793,"close":435.1,"high":442.62,"low":432.53,"open":441.52,"volume":2626200},{"timestamp":1697031000,"date":"2023-10-11","index":11794,"close":436.65,"high":438.8,"low":433.3,"open":434.72,"volume":1419500},{"timestamp":1697117400,"date":"2023-10-12","index":11795,"close":434.14,"high":439.09,"low":430.11,"open":438.05,"volume":1121900},{"timestamp":1697203800,"date":"2023-10-13","index":11796,"close":441.06,"high":443.12,"low":434.67,"open":438.53,"volume":1519300},{"timestamp":1697463000,"date":"2023-10-16","index":11797,"close":440.41,"high":443.5,"low":434.39,"open":439.42,"volume":1931300}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":11798,"close":441.13,"high":452.79,"low":435.13,"open":436.56,"volume":3103900},{"timestamp":1697635800,"date":"2023-10-18","index":11799,"close":446.07,"high":447.89,"low":440.27,"open":443.31,"volume":2024100},{"timestamp":1697722200,"date":"2023-10-19","index":11800,"close":449.18,"high":449.67,"low":442.19,"open":443.66,"volume":2012400},{"timestamp":1697808600,"date":"2023-10-20","index":11801,"close":444.17,"high":452.6,"low":444.01,"open":451.37,"volume":1714600},{"timestamp":1698067800,"date":"2023-10-23","index":11802,"close":446.16,"high":452.06,"low":443.49,"open":444.21,"volume":1502400},{"timestamp":1698154200,"date":"2023-10-24","index":11803,"close":440.9,"high":450.61,"low":440.34,"open":449.13,"volume":1367100},{"timestamp":1698240600,"date":"2023-10-25","index":11804,"close":447.69,"high":449.38,"low":443.68,"open":444.34,"volume":1228900},{"timestamp":1698327000,"date":"2023-10-26","index":11805,"close":445.97,"high":451.09,"low":443.68,"open":448.01,"volume":1432000},{"timestamp":1698413400,"date":"2023-10-27","index":11806,"close":443.39,"high":447.66,"low":440.24,"open":443.42,"volume":1288400},{"timestamp":1698672600,"date":"2023-10-30","index":11807,"close":445.84,"high":446.86,"low":442.8,"open":444.42,"volume":948800},{"timestamp":1698759000,"date":"2023-10-31","index":11808,"close":454.64,"high":455.13,"low":445.41,"open":447.3,"volume":1418700}]},{"date":"2023-07-18","estimated":6.45,"reported":6.63,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":11723,"close":460.38,"high":462.67,"low":456.79,"open":459.24,"volume":982700},{"timestamp":1688391000,"date":"2023-07-03","index":11724,"close":462.58,"high":463.33,"low":457.55,"open":460,"volume":385400},{"timestamp":1688563800,"date":"2023-07-05","index":11725,"close":462.76,"high":463.35,"low":458.94,"open":461.57,"volume":625500},{"timestamp":1688650200,"date":"2023-07-06","index":11726,"close":461.64,"high":463,"low":459.34,"open":463,"volume":675900},{"timestamp":1688736600,"date":"2023-07-07","index":11727,"close":458.71,"high":461.89,"low":458.1,"open":460,"volume":639400},{"timestamp":1688995800,"date":"2023-07-10","index":11728,"close":460.38,"high":462.59,"low":458.05,"open":458.5,"volume":718400},{"timestamp":1689082200,"date":"2023-07-11","index":11729,"close":466.29,"high":467.1,"low":459.79,"open":461.27,"volume":709200},{"timestamp":1689168600,"date":"2023-07-12","index":11730,"close":461.96,"high":467.22,"low":461.12,"open":467.2,"volume":1067100},{"timestamp":1689255000,"date":"2023-07-13","index":11731,"close":466.38,"high":467.44,"low":460.33,"open":461,"volume":821700},{"timestamp":1689341400,"date":"2023-07-14","index":11732,"close":464.31,"high":466.52,"low":462.36,"open":466,"volume":932900},{"timestamp":1689600600,"date":"2023-07-17","index":11733,"close":469.97,"high":473.99,"low":465.62,"open":466.29,"volume":1886300}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":11734,"close":455.7,"high":479.5,"low":454.28,"open":474.37,"volume":3122600},{"timestamp":1689773400,"date":"2023-07-19","index":11735,"close":451.51,"high":459.28,"low":448.11,"open":457,"volume":2141500},{"timestamp":1689859800,"date":"2023-07-20","index":11736,"close":456.01,"high":458.2,"low":452,"open":452.63,"volume":1353800},{"timestamp":1689946200,"date":"2023-07-21","index":11737,"close":454.76,"high":456.94,"low":453.35,"open":454.81,"volume":934300},{"timestamp":1690205400,"date":"2023-07-24","index":11738,"close":456.8,"high":457.95,"low":454.04,"open":456,"volume":892200},{"timestamp":1690291800,"date":"2023-07-25","index":11739,"close":454.15,"high":454.76,"low":447.42,"open":452.43,"volume":1207800},{"timestamp":1690378200,"date":"2023-07-26","index":11740,"close":452.81,"high":457.05,"low":451.87,"open":454.33,"volume":1322300},{"timestamp":1690464600,"date":"2023-07-27","index":11741,"close":448.64,"high":452.42,"low":445.32,"open":451.5,"volume":1603600},{"timestamp":1690551000,"date":"2023-07-28","index":11742,"close":449,"high":450.65,"low":446.49,"open":448,"volume":1163100},{"timestamp":1690810200,"date":"2023-07-31","index":11743,"close":446.37,"high":449.71,"low":444.63,"open":449.71,"volume":1806000},{"timestamp":1690896600,"date":"2023-08-01","index":11744,"close":451.28,"high":453.12,"low":446.9,"open":447.03,"volume":1047900}]},{"date":"2023-04-18","estimated":6.06,"reported":6.61,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":11661,"close":472.73,"high":475.35,"low":471.03,"open":474.19,"volume":1409600},{"timestamp":1680528600,"date":"2023-04-03","index":11662,"close":486.62,"high":487.9,"low":472.75,"open":473,"volume":1656700},{"timestamp":1680615000,"date":"2023-04-04","index":11663,"close":488.54,"high":490.63,"low":484.75,"open":485.59,"volume":1081100},{"timestamp":1680701400,"date":"2023-04-05","index":11664,"close":489.99,"high":493.83,"low":487.03,"open":488,"volume":1305900},{"timestamp":1680787800,"date":"2023-04-06","index":11665,"close":490.17,"high":496.98,"low":489.01,"open":491.47,"volume":1093300},{"timestamp":1681133400,"date":"2023-04-10","index":11666,"close":496.75,"high":498.42,"low":491.77,"open":491.77,"volume":1024400},{"timestamp":1681219800,"date":"2023-04-11","index":11667,"close":487.84,"high":496.75,"low":487.01,"open":496.38,"volume":1224200},{"timestamp":1681306200,"date":"2023-04-12","index":11668,"close":488.1,"high":491.25,"low":481.69,"open":482.8,"volume":1105600},{"timestamp":1681392600,"date":"2023-04-13","index":11669,"close":492.14,"high":493.51,"low":485.98,"open":486.82,"volume":909500},{"timestamp":1681479000,"date":"2023-04-14","index":11670,"close":487.99,"high":491.5,"low":485.11,"open":489.94,"volume":843200},{"timestamp":1681738200,"date":"2023-04-17","index":11671,"close":489.64,"high":492.26,"low":486.57,"open":486.57,"volume":1287800}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":11672,"close":501.41,"high":508.1,"low":498,"open":499,"volume":2561800},{"timestamp":1681911000,"date":"2023-04-19","index":11673,"close":495.16,"high":503.33,"low":493.88,"open":502,"volume":962200},{"timestamp":1681997400,"date":"2023-04-20","index":11674,"close":490.6,"high":495.83,"low":489.06,"open":495.83,"volume":839900},{"timestamp":1682083800,"date":"2023-04-21","index":11675,"close":482.55,"high":491.28,"low":480.61,"open":491.24,"volume":1382500},{"timestamp":1682343000,"date":"2023-04-24","index":11676,"close":480.92,"high":483.53,"low":478.72,"open":482.39,"volume":955200},{"timestamp":1682429400,"date":"2023-04-25","index":11677,"close":475.58,"high":480.92,"low":475.56,"open":480.7,"volume":839100},{"timestamp":1682515800,"date":"2023-04-26","index":11678,"close":461.62,"high":473.95,"low":459.6,"open":473.95,"volume":1571900},{"timestamp":1682602200,"date":"2023-04-27","index":11679,"close":465,"high":466.33,"low":461.15,"open":461.85,"volume":1491400},{"timestamp":1682688600,"date":"2023-04-28","index":11680,"close":464.45,"high":466.16,"low":462.4,"open":464.82,"volume":1040000},{"timestamp":1682947800,"date":"2023-05-01","index":11681,"close":469.43,"high":471.08,"low":464.55,"open":465.04,"volume":1524500},{"timestamp":1683034200,"date":"2023-05-02","index":11682,"close":458.89,"high":468.53,"low":457.25,"open":468.38,"volume":1105500}]},{"date":"2023-01-24","estimated":7.39,"reported":7.4,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":11603,"close":473.24,"high":488,"low":465.77,"open":480,"volume":1969200},{"timestamp":1673274600,"date":"2023-01-09","index":11604,"close":458.99,"high":470.79,"low":455.3,"open":467.79,"volume":2377000},{"timestamp":1673361000,"date":"2023-01-10","index":11605,"close":462.29,"high":465.47,"low":456.9,"open":462.18,"volume":1003400},{"timestamp":1673447400,"date":"2023-01-11","index":11606,"close":463,"high":465.55,"low":461.04,"open":463.37,"volume":1056400},{"timestamp":1673533800,"date":"2023-01-12","index":11607,"close":461.74,"high":465.88,"low":459.19,"open":462.99,"volume":936600},{"timestamp":1673620200,"date":"2023-01-13","index":11608,"close":449.83,"high":453.71,"low":444.74,"open":446.5,"volume":2208600},{"timestamp":1673965800,"date":"2023-01-17","index":11609,"close":447.16,"high":453.5,"low":446.67,"open":450.3,"volume":1753100},{"timestamp":1674052200,"date":"2023-01-18","index":11610,"close":441.27,"high":448.23,"low":440.65,"open":447.16,"volume":1645100},{"timestamp":1674138600,"date":"2023-01-19","index":11611,"close":439.31,"high":445.92,"low":439.03,"open":442.76,"volume":1469900},{"timestamp":1674225000,"date":"2023-01-20","index":11612,"close":443.28,"high":443.35,"low":437.62,"open":441.34,"volume":1410000},{"timestamp":1674484200,"date":"2023-01-23","index":11613,"close":441.28,"high":446.83,"low":440.86,"open":443.11,"volume":1739600}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":11614,"close":449.23,"high":450.96,"low":437.69,"open":442.17,"volume":2865000},{"timestamp":1674657000,"date":"2023-01-25","index":11615,"close":454.16,"high":455.81,"low":444.84,"open":448,"volume":2352500},{"timestamp":1674743400,"date":"2023-01-26","index":11616,"close":459.81,"high":463.76,"low":452.83,"open":455.35,"volume":2168900},{"timestamp":1674829800,"date":"2023-01-27","index":11617,"close":459.6,"high":466.68,"low":457.45,"open":460.86,"volume":1587700},{"timestamp":1675089000,"date":"2023-01-30","index":11618,"close":460.59,"high":466.7,"low":459.9,"open":462,"volume":1642000},{"timestamp":1675175400,"date":"2023-01-31","index":11619,"close":463.26,"high":463.48,"low":459.01,"open":462.28,"volume":2062000},{"timestamp":1675261800,"date":"2023-02-01","index":11620,"close":462.25,"high":465.28,"low":459.8,"open":462.51,"volume":1242500},{"timestamp":1675348200,"date":"2023-02-02","index":11621,"close":457.19,"high":460.43,"low":453.92,"open":458.37,"volume":2104700},{"timestamp":1675434600,"date":"2023-02-03","index":11622,"close":459.08,"high":462.6,"low":454.94,"open":459.27,"volume":1302900},{"timestamp":1675693800,"date":"2023-02-06","index":11623,"close":469.1,"high":469.77,"low":462.75,"open":463.58,"volume":1393500},{"timestamp":1675780200,"date":"2023-02-07","index":11624,"close":468.33,"high":472.99,"low":463.15,"open":472.55,"volume":1334800}]},{"date":"2022-10-18","estimated":6.66,"reported":6.71,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":11537,"close":399.74,"high":402.83,"low":389.08,"open":389.74,"volume":1273800},{"timestamp":1664890200,"date":"2022-10-04","index":11538,"close":406.11,"high":407.84,"low":399.83,"open":403.11,"volume":1060000},{"timestamp":1664976600,"date":"2022-10-05","index":11539,"close":402.51,"high":407.66,"low":400.78,"open":406.11,"volume":828400},{"timestamp":1665063000,"date":"2022-10-06","index":11540,"close":399.61,"high":403.6,"low":398.08,"open":401.62,"volume":746700},{"timestamp":1665149400,"date":"2022-10-07","index":11541,"close":403.96,"high":404.67,"low":396.01,"open":398.56,"volume":1124700},{"timestamp":1665408600,"date":"2022-10-10","index":11542,"close":409.99,"high":418.63,"low":406.15,"open":407.59,"volume":1112500},{"timestamp":1665495000,"date":"2022-10-11","index":11543,"close":411.06,"high":416.16,"low":405.66,"open":405.66,"volume":1013600},{"timestamp":1665581400,"date":"2022-10-12","index":11544,"close":397.42,"high":408.9,"low":397.14,"open":406.93,"volume":921700},{"timestamp":1665667800,"date":"2022-10-13","index":11545,"close":405.96,"high":407.05,"low":391.22,"open":393,"volume":1012700},{"timestamp":1665754200,"date":"2022-10-14","index":11546,"close":389.41,"high":405.38,"low":388.1,"open":404.33,"volume":1369100},{"timestamp":1666013400,"date":"2022-10-17","index":11547,"close":397.31,"high":400.61,"low":392.15,"open":393,"volume":1617200}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":11548,"close":431.84,"high":435.51,"low":401.54,"open":403.15,"volume":4588500},{"timestamp":1666186200,"date":"2022-10-19","index":11549,"close":439.96,"high":447.57,"low":430.35,"open":433.97,"volume":2623700},{"timestamp":1666272600,"date":"2022-10-20","index":11550,"close":444.34,"high":445.31,"low":437.95,"open":439.62,"volume":1781300},{"timestamp":1666359000,"date":"2022-10-21","index":11551,"close":454.61,"high":454.69,"low":440.15,"open":443.72,"volume":1620200},{"timestamp":1666618200,"date":"2022-10-24","index":11552,"close":457.46,"high":466.18,"low":455.56,"open":459.08,"volume":2013600},{"timestamp":1666704600,"date":"2022-10-25","index":11553,"close":460.15,"high":463.54,"low":452.19,"open":454.05,"volume":1537000},{"timestamp":1666791000,"date":"2022-10-26","index":11554,"close":462.56,"high":470.64,"low":460.46,"open":462.17,"volume":1554600},{"timestamp":1666877400,"date":"2022-10-27","index":11555,"close":471.93,"high":474.18,"low":464.4,"open":464.58,"volume":1513700},{"timestamp":1666963800,"date":"2022-10-28","index":11556,"close":484.87,"high":491.14,"low":472.3,"open":474,"volume":2045300},{"timestamp":1667223000,"date":"2022-10-31","index":11557,"close":486.68,"high":488.23,"low":479.43,"open":480.45,"volume":1288200},{"timestamp":1667309400,"date":"2022-11-01","index":11558,"close":485.63,"high":491.16,"low":483.87,"open":486.03,"volume":1229700}]},{"date":"2022-07-19","estimated":1.73,"reported":1.16,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":11473,"close":433.52,"high":434.96,"low":424.48,"open":429.74,"volume":1296900},{"timestamp":1657027800,"date":"2022-07-05","index":11474,"close":415.25,"high":425.77,"low":407.21,"open":424.79,"volume":1712800},{"timestamp":1657114200,"date":"2022-07-06","index":11475,"close":425.89,"high":427.86,"low":415.28,"open":416.9,"volume":1044900},{"timestamp":1657200600,"date":"2022-07-07","index":11476,"close":422.19,"high":428,"low":419.55,"open":424.48,"volume":1177100},{"timestamp":1657287000,"date":"2022-07-08","index":11477,"close":420.35,"high":426.97,"low":419.97,"open":425.54,"volume":682000},{"timestamp":1657546200,"date":"2022-07-11","index":11478,"close":419.07,"high":423,"low":415.38,"open":417.9,"volume":602600},{"timestamp":1657632600,"date":"2022-07-12","index":11479,"close":413.99,"high":419.89,"low":412.6,"open":419.47,"volume":680500},{"timestamp":1657719000,"date":"2022-07-13","index":11480,"close":408,"high":417.77,"low":407.73,"open":409.11,"volume":1155500},{"timestamp":1657805400,"date":"2022-07-14","index":11481,"close":400.31,"high":405.37,"low":397.52,"open":403.19,"volume":1160700},{"timestamp":1657891800,"date":"2022-07-15","index":11482,"close":398.38,"high":403.71,"low":397.81,"open":403.71,"volume":1223200},{"timestamp":1658151000,"date":"2022-07-18","index":11483,"close":387.28,"high":400,"low":387.03,"open":399.97,"volume":2759700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":11484,"close":390.38,"high":390.57,"low":373.67,"open":378.82,"volume":3023800},{"timestamp":1658323800,"date":"2022-07-20","index":11485,"close":395.22,"high":397.48,"low":385.67,"open":390.66,"volume":1560300},{"timestamp":1658410200,"date":"2022-07-21","index":11486,"close":395.2,"high":395.55,"low":389.64,"open":394.32,"volume":941000},{"timestamp":1658496600,"date":"2022-07-22","index":11487,"close":394.74,"high":401.97,"low":393.46,"open":399.95,"volume":769400},{"timestamp":1658755800,"date":"2022-07-25","index":11488,"close":399.8,"high":403.73,"low":393.63,"open":394.37,"volume":1038300},{"timestamp":1658842200,"date":"2022-07-26","index":11489,"close":396.81,"high":402.98,"low":396.57,"open":400.18,"volume":992400},{"timestamp":1658928600,"date":"2022-07-27","index":11490,"close":398.54,"high":399.25,"low":394,"open":397.79,"volume":838600},{"timestamp":1659015000,"date":"2022-07-28","index":11491,"close":406.08,"high":406.77,"low":396.14,"open":399.15,"volume":1014600},{"timestamp":1659101400,"date":"2022-07-29","index":11492,"close":413.81,"high":414.15,"low":402,"open":406.49,"volume":1493500},{"timestamp":1659360600,"date":"2022-08-01","index":11493,"close":419.28,"high":428.5,"low":416.64,"open":418.24,"volume":1721900},{"timestamp":1659447000,"date":"2022-08-02","index":11494,"close":428.78,"high":432.84,"low":419.1,"open":425.01,"volume":2453900}]},{"date":"2022-04-19","estimated":6.21,"reported":6.44,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":11411,"close":445.98,"high":448.99,"low":438.82,"open":442.22,"volume":1174200},{"timestamp":1649079000,"date":"2022-04-04","index":11412,"close":444.01,"high":448,"low":439.55,"open":447.48,"volume":1166300},{"timestamp":1649165400,"date":"2022-04-05","index":11413,"close":447.24,"high":454.81,"low":443.38,"open":445,"volume":2240200},{"timestamp":1649251800,"date":"2022-04-06","index":11414,"close":454.58,"high":457.56,"low":446.38,"open":446.38,"volume":1941400},{"timestamp":1649338200,"date":"2022-04-07","index":11415,"close":465.51,"high":467.4,"low":450.79,"open":453,"volume":2032700},{"timestamp":1649424600,"date":"2022-04-08","index":11416,"close":461.52,"high":471.59,"low":459.61,"open":467.72,"volume":1710700},{"timestamp":1649683800,"date":"2022-04-11","index":11417,"close":464.25,"high":474.45,"low":462.19,"open":463.79,"volume":1911200},{"timestamp":1649770200,"date":"2022-04-12","index":11418,"close":467.55,"high":471.74,"low":461.38,"open":466.2,"volume":1502300},{"timestamp":1649856600,"date":"2022-04-13","index":11419,"close":469.19,"high":474.61,"low":466.25,"open":471,"volume":1212400},{"timestamp":1649943000,"date":"2022-04-14","index":11420,"close":467.66,"high":473.73,"low":466.04,"open":471.91,"volume":1965200},{"timestamp":1650288600,"date":"2022-04-18","index":11421,"close":467.44,"high":471.97,"low":459.11,"open":467,"volume":1638900}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":11422,"close":459.9,"high":475.5,"low":458.43,"open":462.49,"volume":2044000},{"timestamp":1650461400,"date":"2022-04-20","index":11423,"close":453.87,"high":461.36,"low":452.78,"open":459.88,"volume":1636200},{"timestamp":1650547800,"date":"2022-04-21","index":11424,"close":439.54,"high":455.95,"low":438.85,"open":455,"volume":1937600},{"timestamp":1650634200,"date":"2022-04-22","index":11425,"close":445.79,"high":450.9,"low":438.39,"open":440.89,"volume":1451700},{"timestamp":1650893400,"date":"2022-04-25","index":11426,"close":442.89,"high":444.82,"low":433.27,"open":443,"volume":1499800},{"timestamp":1650979800,"date":"2022-04-26","index":11427,"close":446.09,"high":452.32,"low":443.18,"open":447.04,"volume":1440400},{"timestamp":1651066200,"date":"2022-04-27","index":11428,"close":444.98,"high":452,"low":439.27,"open":446.23,"volume":1017500},{"timestamp":1651152600,"date":"2022-04-28","index":11429,"close":441.71,"high":449,"low":437.52,"open":449,"volume":1348800},{"timestamp":1651239000,"date":"2022-04-29","index":11430,"close":432.12,"high":445.01,"low":430.38,"open":444.43,"volume":1479500},{"timestamp":1651498200,"date":"2022-05-02","index":11431,"close":430.81,"high":437.49,"low":426.15,"open":429.6,"volume":1397100},{"timestamp":1651584600,"date":"2022-05-03","index":11432,"close":434.77,"high":437.6,"low":430.96,"open":434.38,"volume":1332000}]},{"date":"2022-01-25","estimated":7.16,"reported":7.47,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":11353,"close":360.14,"high":362.99,"low":358.15,"open":359.08,"volume":1634600},{"timestamp":1641825000,"date":"2022-01-10","index":11354,"close":363.25,"high":369.46,"low":361.41,"open":363,"volume":2389900},{"timestamp":1641911400,"date":"2022-01-11","index":11355,"close":364.14,"high":365.04,"low":361.27,"open":364.01,"volume":1128000},{"timestamp":1641997800,"date":"2022-01-12","index":11356,"close":361.3,"high":366.16,"low":359.45,"open":363.38,"volume":1477100},{"timestamp":1642084200,"date":"2022-01-13","index":11357,"close":365.18,"high":367.36,"low":360.12,"open":362.06,"volume":1244000},{"timestamp":1642170600,"date":"2022-01-14","index":11358,"close":372.62,"high":372.99,"low":363.97,"open":365.18,"volume":2165000},{"timestamp":1642516200,"date":"2022-01-18","index":11359,"close":376.54,"high":377.36,"low":368.86,"open":370.45,"volume":2471600},{"timestamp":1642602600,"date":"2022-01-19","index":11360,"close":377.33,"high":381.45,"low":374.18,"open":375.5,"volume":3336700},{"timestamp":1642689000,"date":"2022-01-20","index":11361,"close":375.13,"high":381.15,"low":374.01,"open":377.01,"volume":2109100},{"timestamp":1642775400,"date":"2022-01-21","index":11362,"close":371.2,"high":377.1,"low":369.68,"open":374,"volume":2795400},{"timestamp":1643034600,"date":"2022-01-24","index":11363,"close":373.33,"high":374.54,"low":365.34,"open":369.55,"volume":3022300}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":11364,"close":387.17,"high":388,"low":370.78,"open":377.85,"volume":3182400},{"timestamp":1643207400,"date":"2022-01-26","index":11365,"close":391.24,"high":393.63,"low":383.7,"open":388,"volume":3640500},{"timestamp":1643293800,"date":"2022-01-27","index":11366,"close":389.08,"high":395.6,"low":384.74,"open":389.39,"volume":2566200},{"timestamp":1643380200,"date":"2022-01-28","index":11367,"close":393.15,"high":393.33,"low":384.78,"open":389.1,"volume":2145100},{"timestamp":1643639400,"date":"2022-01-31","index":11368,"close":389.13,"high":390.99,"low":384.68,"open":390.5,"volume":2363400},{"timestamp":1643725800,"date":"2022-02-01","index":11369,"close":387.01,"high":390.51,"low":386.21,"open":390.22,"volume":1951100},{"timestamp":1643812200,"date":"2022-02-02","index":11370,"close":387.34,"high":388.35,"low":385.01,"open":386.11,"volume":1620600},{"timestamp":1643898600,"date":"2022-02-03","index":11371,"close":389.7,"high":392.17,"low":386.39,"open":388.18,"volume":1649000},{"timestamp":1643985000,"date":"2022-02-04","index":11372,"close":389.33,"high":392.84,"low":385.32,"open":388,"volume":1645800},{"timestamp":1644244200,"date":"2022-02-07","index":11373,"close":392.34,"high":395.58,"low":388.3,"open":392,"volume":1243000},{"timestamp":1644330600,"date":"2022-02-08","index":11374,"close":396.04,"high":396.84,"low":390.6,"open":395.68,"volume":1311400}]},{"date":"2021-10-26","estimated":1.97,"reported":2.21,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":11291,"close":357.08,"high":359.33,"low":354.12,"open":354.9,"volume":996800},{"timestamp":1634045400,"date":"2021-10-12","index":11292,"close":358.12,"high":360.38,"low":356.01,"open":356.98,"volume":840200},{"timestamp":1634131800,"date":"2021-10-13","index":11293,"close":361.76,"high":362.39,"low":353.45,"open":359.62,"volume":1102100},{"timestamp":1634218200,"date":"2021-10-14","index":11294,"close":362.07,"high":364.16,"low":360.36,"open":362.02,"volume":973300},{"timestamp":1634304600,"date":"2021-10-15","index":11295,"close":365.62,"high":366.24,"low":363.51,"open":364.1,"volume":952700},{"timestamp":1634563800,"date":"2021-10-18","index":11296,"close":365,"high":367.88,"low":361.88,"open":364.33,"volume":1014600},{"timestamp":1634650200,"date":"2021-10-19","index":11297,"close":371.07,"high":371.18,"low":363.65,"open":366.5,"volume":1051300},{"timestamp":1634736600,"date":"2021-10-20","index":11298,"close":371.13,"high":372.57,"low":369.8,"open":371.78,"volume":955200},{"timestamp":1634823000,"date":"2021-10-21","index":11299,"close":373.14,"high":373.26,"low":367.14,"open":371.63,"volume":803600},{"timestamp":1634909400,"date":"2021-10-22","index":11300,"close":374.6,"high":377.02,"low":372.25,"open":373.93,"volume":1092000},{"timestamp":1635168600,"date":"2021-10-25","index":11301,"close":376.33,"high":378.1,"low":374.61,"open":375.91,"volume":1350300}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":11302,"close":331.91,"high":351.2,"low":326,"open":348.33,"volume":9439700},{"timestamp":1635341400,"date":"2021-10-27","index":11303,"close":330.94,"high":336.43,"low":330.54,"open":333,"volume":2822900},{"timestamp":1635427800,"date":"2021-10-28","index":11304,"close":331.39,"high":334.86,"low":325.14,"open":330,"volume":2874600},{"timestamp":1635514200,"date":"2021-10-29","index":11305,"close":332.32,"high":334.36,"low":328.84,"open":330,"volume":1821500},{"timestamp":1635773400,"date":"2021-11-01","index":11306,"close":330.93,"high":334.2,"low":330.07,"open":330.47,"volume":1865000},{"timestamp":1635859800,"date":"2021-11-02","index":11307,"close":326.31,"high":332.04,"low":325.31,"open":331.45,"volume":2745000},{"timestamp":1635946200,"date":"2021-11-03","index":11308,"close":331.35,"high":333.1,"low":324.23,"open":325.5,"volume":1902600},{"timestamp":1636032600,"date":"2021-11-04","index":11309,"close":335.5,"high":335.74,"low":331.3,"open":331.3,"volume":1847900},{"timestamp":1636119000,"date":"2021-11-05","index":11310,"close":339.89,"high":340.52,"low":336.35,"open":336.95,"volume":2145300},{"timestamp":1636381800,"date":"2021-11-08","index":11311,"close":341.78,"high":343.02,"low":337.58,"open":341.63,"volume":1733000},{"timestamp":1636468200,"date":"2021-11-09","index":11312,"close":338.17,"high":342,"low":337.1,"open":341.38,"volume":1769200}]},{"date":"2021-07-26","estimated":6.53,"reported":7.13,"pre":[{"timestamp":1625837400,"date":"2021-07-09","index":11226,"close":383.11,"high":384.39,"low":380.77,"open":382.7,"volume":542900},{"timestamp":1626096600,"date":"2021-07-12","index":11227,"close":379.07,"high":383.32,"low":376.23,"open":381.9,"volume":1008200},{"timestamp":1626183000,"date":"2021-07-13","index":11228,"close":377.84,"high":380.69,"low":377.54,"open":379,"volume":709500},{"timestamp":1626269400,"date":"2021-07-14","index":11229,"close":376.82,"high":378.39,"low":375.21,"open":377.84,"volume":698900},{"timestamp":1626355800,"date":"2021-07-15","index":11230,"close":378.25,"high":378.65,"low":375,"open":375.12,"volume":713400},{"timestamp":1626442200,"date":"2021-07-16","index":11231,"close":377.14,"high":379.72,"low":375.28,"open":378.62,"volume":890800},{"timestamp":1626701400,"date":"2021-07-19","index":11232,"close":372.02,"high":376.82,"low":367.56,"open":375.15,"volume":1357600},{"timestamp":1626787800,"date":"2021-07-20","index":11233,"close":379.98,"high":380.64,"low":373,"open":373.01,"volume":1268000},{"timestamp":1626874200,"date":"2021-07-21","index":11234,"close":380.89,"high":384.7,"low":379.4,"open":379.98,"volume":922800},{"timestamp":1626960600,"date":"2021-07-22","index":11235,"close":379.93,"high":381.55,"low":377.83,"open":380.75,"volume":688400},{"timestamp":1627047000,"date":"2021-07-23","index":11236,"close":380.77,"high":382.5,"low":380.19,"open":381.97,"volume":795900}],"post":[{"timestamp":1627306200,"date":"2021-07-26","index":11237,"close":368.05,"high":374.36,"low":366.4,"open":373,"volume":2720700},{"timestamp":1627392600,"date":"2021-07-27","index":11238,"close":374.73,"high":375.55,"low":368.25,"open":368.25,"volume":1460600},{"timestamp":1627479000,"date":"2021-07-28","index":11239,"close":372.81,"high":376.24,"low":370.59,"open":376,"volume":775200},{"timestamp":1627565400,"date":"2021-07-29","index":11240,"close":372.6,"high":375.86,"low":371.35,"open":374.85,"volume":754800},{"timestamp":1627651800,"date":"2021-07-30","index":11241,"close":371.67,"high":373.64,"low":370.11,"open":372.07,"volume":798600},{"timestamp":1627911000,"date":"2021-08-02","index":11242,"close":368.3,"high":375.04,"low":368.08,"open":372.3,"volume":1176500},{"timestamp":1627997400,"date":"2021-08-03","index":11243,"close":369.45,"high":369.91,"low":366,"open":369.38,"volume":872900},{"timestamp":1628083800,"date":"2021-08-04","index":11244,"close":361.64,"high":365.36,"low":359.61,"open":364.49,"volume":1608100},{"timestamp":1628170200,"date":"2021-08-05","index":11245,"close":360.78,"high":363.02,"low":359.88,"open":362.44,"volume":912600},{"timestamp":1628256600,"date":"2021-08-06","index":11246,"close":362.05,"high":363.46,"low":360.56,"open":362.3,"volume":704500},{"timestamp":1628515800,"date":"2021-08-09","index":11247,"close":361.04,"high":362.42,"low":359.78,"open":360.7,"volume":945100}]},{"date":"2021-04-20","estimated":6.31,"reported":6.48,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":11159,"close":378.75,"high":380.4,"low":372.06,"open":372.06,"volume":1489300},{"timestamp":1617715800,"date":"2021-04-06","index":11160,"close":378.97,"high":380.1,"low":376.32,"open":376.51,"volume":1035700},{"timestamp":1617802200,"date":"2021-04-07","index":11161,"close":380.19,"high":380.4,"low":376.07,"open":378.74,"volume":976900},{"timestamp":1617888600,"date":"2021-04-08","index":11162,"close":386.02,"high":387.42,"low":378.31,"open":379.6,"volume":1863400},{"timestamp":1617975000,"date":"2021-04-09","index":11163,"close":386.23,"high":390.26,"low":383.66,"open":386.88,"volume":1400900},{"timestamp":1618234200,"date":"2021-04-12","index":11164,"close":387.85,"high":388.71,"low":384.29,"open":387.13,"volume":1067400},{"timestamp":1618320600,"date":"2021-04-13","index":11165,"close":387.11,"high":388.2,"low":384.34,"open":386.56,"volume":1124300},{"timestamp":1618407000,"date":"2021-04-14","index":11166,"close":388.67,"high":391.24,"low":387,"open":387.4,"volume":1078800},{"timestamp":1618493400,"date":"2021-04-15","index":11167,"close":390.63,"high":392,"low":387.7,"open":388.67,"volume":1289400},{"timestamp":1618579800,"date":"2021-04-16","index":11168,"close":391.81,"high":394.34,"low":389.8,"open":392.82,"volume":1499500},{"timestamp":1618839000,"date":"2021-04-19","index":11169,"close":391.73,"high":392.39,"low":386.62,"open":392,"volume":1317600}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11170,"close":387.33,"high":391.5,"low":384.62,"open":388,"volume":1370100},{"timestamp":1619011800,"date":"2021-04-21","index":11171,"close":387.24,"high":390.89,"low":384.95,"open":387.52,"volume":1358500},{"timestamp":1619098200,"date":"2021-04-22","index":11172,"close":380.09,"high":386.77,"low":378.4,"open":386.77,"volume":1670500},{"timestamp":1619184600,"date":"2021-04-23","index":11173,"close":377.29,"high":378.59,"low":373.32,"open":378.59,"volume":1298000},{"timestamp":1619443800,"date":"2021-04-26","index":11174,"close":371.98,"high":375.31,"low":370.72,"open":374.28,"volume":1518100},{"timestamp":1619530200,"date":"2021-04-27","index":11175,"close":373.22,"high":374.24,"low":370.14,"open":371.5,"volume":1564900},{"timestamp":1619616600,"date":"2021-04-28","index":11176,"close":372.94,"high":373.88,"low":370.95,"open":373.46,"volume":1110400},{"timestamp":1619703000,"date":"2021-04-29","index":11177,"close":380.35,"high":381.98,"low":374.84,"open":375,"volume":1385600},{"timestamp":1619789400,"date":"2021-04-30","index":11178,"close":380.56,"high":382,"low":377.6,"open":378.86,"volume":1103700},{"timestamp":1620048600,"date":"2021-05-03","index":11179,"close":385.31,"high":386.39,"low":379.06,"open":379.77,"volume":1347400},{"timestamp":1620135000,"date":"2021-05-04","index":11180,"close":387.48,"high":390.15,"low":384.54,"open":387.25,"volume":1509600}]},{"date":"2021-01-26","estimated":6.41,"reported":6.46,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11101,"close":336.1,"high":343.47,"low":335.01,"open":341.88,"volume":3226300},{"timestamp":1610375400,"date":"2021-01-11","index":11102,"close":337.68,"high":339,"low":333.32,"open":335,"volume":3196400},{"timestamp":1610461800,"date":"2021-01-12","index":11103,"close":341.85,"high":343.37,"low":335.63,"open":336.52,"volume":3002200},{"timestamp":1610548200,"date":"2021-01-13","index":11104,"close":345.49,"high":347.2,"low":339.17,"open":341.41,"volume":1648100},{"timestamp":1610634600,"date":"2021-01-14","index":11105,"close":347.44,"high":354.79,"low":346.85,"open":348,"volume":1965600},{"timestamp":1610721000,"date":"2021-01-15","index":11106,"close":347.27,"high":350.5,"low":344.28,"open":347.09,"volume":1853100},{"timestamp":1611066600,"date":"2021-01-19","index":11107,"close":341.5,"high":350.97,"low":341.48,"open":350.74,"volume":2017200},{"timestamp":1611153000,"date":"2021-01-20","index":11108,"close":341.67,"high":343.78,"low":339.22,"open":342.54,"volume":1780000},{"timestamp":1611239400,"date":"2021-01-21","index":11109,"close":339.67,"high":343.61,"low":338.96,"open":341.67,"volume":1661800},{"timestamp":1611325800,"date":"2021-01-22","index":11110,"close":339.88,"high":341.84,"low":337.21,"open":338.74,"volume":1557600},{"timestamp":1611585000,"date":"2021-01-25","index":11111,"close":343.51,"high":346.89,"low":337.9,"open":339.36,"volume":1976600}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11112,"close":330.69,"high":343.98,"low":330.69,"open":339,"volume":3542400},{"timestamp":1611757800,"date":"2021-01-27","index":11113,"close":332.51,"high":335.73,"low":329.67,"open":332.28,"volume":2666300},{"timestamp":1611844200,"date":"2021-01-28","index":11114,"close":327.93,"high":334.68,"low":327.18,"open":332.14,"volume":1837800},{"timestamp":1611930600,"date":"2021-01-29","index":11115,"close":321.82,"high":328.98,"low":321.72,"open":327.1,"volume":2101100},{"timestamp":1612189800,"date":"2021-02-01","index":11116,"close":324.03,"high":325.65,"low":319.81,"open":324.88,"volume":1615500},{"timestamp":1612276200,"date":"2021-02-02","index":11117,"close":332.7,"high":335.2,"low":326.69,"open":327.43,"volume":2065400},{"timestamp":1612362600,"date":"2021-02-03","index":11118,"close":332.39,"high":333.4,"low":328.3,"open":331.68,"volume":2683100},{"timestamp":1612449000,"date":"2021-02-04","index":11119,"close":337.23,"high":338.42,"low":332.18,"open":333.99,"volume":2174100},{"timestamp":1612535400,"date":"2021-02-05","index":11120,"close":337.04,"high":341.42,"low":336.5,"open":339.59,"volume":1454700},{"timestamp":1612794600,"date":"2021-02-08","index":11121,"close":337.84,"high":339.5,"low":335.2,"open":339.01,"volume":1549900},{"timestamp":1612881000,"date":"2021-02-09","index":11122,"close":342.34,"high":344.51,"low":336.57,"open":338.54,"volume":1677500}]},{"date":"2020-10-20","estimated":6.09,"reported":6.25,"pre":[{"timestamp":1601904600,"date":"2020-10-05","index":11035,"close":383.96,"high":385.89,"low":378.86,"open":383.24,"volume":825000},{"timestamp":1601991000,"date":"2020-10-06","index":11036,"close":376.46,"high":386.11,"low":376.02,"open":386.03,"volume":954900},{"timestamp":1602077400,"date":"2020-10-07","index":11037,"close":382.94,"high":383.84,"low":378.56,"open":378.6,"volume":826500},{"timestamp":1602163800,"date":"2020-10-08","index":11038,"close":388.59,"high":389.19,"low":382.28,"open":383.9,"volume":694900},{"timestamp":1602250200,"date":"2020-10-09","index":11039,"close":385.93,"high":390.1,"low":385.29,"open":388.41,"volume":675000},{"timestamp":1602509400,"date":"2020-10-12","index":11040,"close":388.92,"high":390.51,"low":383.26,"open":386,"volume":807400},{"timestamp":1602595800,"date":"2020-10-13","index":11041,"close":388.95,"high":390.56,"low":385.12,"open":386.14,"volume":973300},{"timestamp":1602682200,"date":"2020-10-14","index":11042,"close":390.72,"high":395.46,"low":387.14,"open":387.14,"volume":1090300},{"timestamp":1602768600,"date":"2020-10-15","index":11043,"close":386.12,"high":388.87,"low":383.22,"open":387.33,"volume":792000},{"timestamp":1602855000,"date":"2020-10-16","index":11044,"close":386.5,"high":389.78,"low":386.09,"open":388.49,"volume":952100},{"timestamp":1603114200,"date":"2020-10-19","index":11045,"close":383.71,"high":389.6,"low":381.67,"open":387.24,"volume":1181000}],"post":[{"timestamp":1603200600,"date":"2020-10-20","index":11046,"close":372.21,"high":385.79,"low":371.8,"open":382.59,"volume":1779200},{"timestamp":1603287000,"date":"2020-10-21","index":11047,"close":367.14,"high":375,"low":365,"open":372.21,"volume":1931200},{"timestamp":1603373400,"date":"2020-10-22","index":11048,"close":368.96,"high":371.11,"low":365.15,"open":367.5,"volume":1255100},{"timestamp":1603459800,"date":"2020-10-23","index":11049,"close":374.33,"high":376.19,"low":369.01,"open":371.34,"volume":1178800},{"timestamp":1603719000,"date":"2020-10-26","index":11050,"close":368.55,"high":369.87,"low":362.5,"open":369.43,"volume":1387200},{"timestamp":1603805400,"date":"2020-10-27","index":11051,"close":362.43,"high":367.98,"low":360.81,"open":367,"volume":977400},{"timestamp":1603891800,"date":"2020-10-28","index":11052,"close":350.86,"high":360,"low":350.45,"open":356.87,"volume":1679900},{"timestamp":1603978200,"date":"2020-10-29","index":11053,"close":352.44,"high":356.23,"low":348.29,"open":350,"volume":1548000},{"timestamp":1604064600,"date":"2020-10-30","index":11054,"close":350.13,"high":353.73,"low":345.65,"open":350.64,"volume":1309800},{"timestamp":1604327400,"date":"2020-11-02","index":11055,"close":352.42,"high":359.91,"low":350.72,"open":356.12,"volume":1707700},{"timestamp":1604413800,"date":"2020-11-03","index":11056,"close":363.44,"high":366.2,"low":356.21,"open":357.13,"volume":1484600}]},{"date":"2020-07-21","estimated":5.72,"reported":6.13,"pre":[{"timestamp":1594042200,"date":"2020-07-06","index":10971,"close":362.59,"high":367.12,"low":360.84,"open":366.48,"volume":1202300},{"timestamp":1594128600,"date":"2020-07-07","index":10972,"close":353.27,"high":362.92,"low":352.78,"open":362.59,"volume":1395900},{"timestamp":1594215000,"date":"2020-07-08","index":10973,"close":350.23,"high":357.3,"low":348.63,"open":353.5,"volume":1965100},{"timestamp":1594301400,"date":"2020-07-09","index":10974,"close":339.96,"high":349.49,"low":339.18,"open":348,"volume":1823800},{"timestamp":1594387800,"date":"2020-07-10","index":10975,"close":349.25,"high":349.33,"low":341.66,"open":342.33,"volume":1514200},{"timestamp":1594647000,"date":"2020-07-13","index":10976,"close":353.06,"high":357.02,"low":348.6,"open":353.6,"volume":2031300},{"timestamp":1594733400,"date":"2020-07-14","index":10977,"close":355.66,"high":355.92,"low":349,"open":349.13,"volume":1651900},{"timestamp":1594819800,"date":"2020-07-15","index":10978,"close":364.56,"high":365.58,"low":360.56,"open":361.64,"volume":1617300},{"timestamp":1594906200,"date":"2020-07-16","index":10979,"close":365.88,"high":365.94,"low":359.02,"open":362.3,"volume":955400},{"timestamp":1594992600,"date":"2020-07-17","index":10980,"close":368.5,"high":369,"low":362.85,"open":366.3,"volume":1135500},{"timestamp":1595251800,"date":"2020-07-20","index":10981,"close":365.53,"high":369,"low":362.43,"open":369,"volume":1444500}],"post":[{"timestamp":1595338200,"date":"2020-07-21","index":10982,"close":375.12,"high":378.9,"low":370.58,"open":377.98,"volume":1997300},{"timestamp":1595424600,"date":"2020-07-22","index":10983,"close":394.08,"high":394.67,"low":375.62,"open":376.71,"volume":2280700},{"timestamp":1595511000,"date":"2020-07-23","index":10984,"close":387.62,"high":394.15,"low":385.71,"open":393.77,"volume":1442800},{"timestamp":1595597400,"date":"2020-07-24","index":10985,"close":386.21,"high":393.49,"low":383.61,"open":388,"volume":1305700},{"timestamp":1595856600,"date":"2020-07-27","index":10986,"close":382.09,"high":385.99,"low":380.11,"open":384.73,"volume":1047000},{"timestamp":1595943000,"date":"2020-07-28","index":10987,"close":386.66,"high":390.21,"low":382,"open":382,"volume":1132100},{"timestamp":1596029400,"date":"2020-07-29","index":10988,"close":387.3,"high":390.47,"low":384.63,"open":389.56,"volume":1209600},{"timestamp":1596115800,"date":"2020-07-30","index":10989,"close":381.72,"high":385.84,"low":380.86,"open":382.71,"volume":983300},{"timestamp":1596202200,"date":"2020-07-31","index":10990,"close":378.97,"high":381.37,"low":373.68,"open":380.55,"volume":1101800},{"timestamp":1596461400,"date":"2020-08-03","index":10991,"close":377.1,"high":378.41,"low":371.44,"open":376.84,"volume":923100},{"timestamp":1596547800,"date":"2020-08-04","index":10992,"close":377.99,"high":380.84,"low":376.29,"open":379.08,"volume":900600}]},{"date":"2020-04-21","estimated":5.8,"reported":6.08,"pre":[{"timestamp":1585920600,"date":"2020-04-03","index":10908,"close":350.5,"high":355.84,"low":349.61,"open":352,"volume":2113200},{"timestamp":1586179800,"date":"2020-04-06","index":10909,"close":367.95,"high":369.95,"low":361.91,"open":361.91,"volume":2525400},{"timestamp":1586266200,"date":"2020-04-07","index":10910,"close":355.28,"high":381.9,"low":354.05,"open":380.5,"volume":2101500},{"timestamp":1586352600,"date":"2020-04-08","index":10911,"close":361.41,"high":372.65,"low":358.59,"open":361.37,"volume":1447700},{"timestamp":1586439000,"date":"2020-04-09","index":10912,"close":371,"high":376.33,"low":363.52,"open":369.74,"volume":1629400},{"timestamp":1586784600,"date":"2020-04-13","index":10913,"close":369.94,"high":373.99,"low":365.71,"open":370.95,"volume":1237200},{"timestamp":1586871000,"date":"2020-04-14","index":10914,"close":380.03,"high":386.58,"low":374.55,"open":378.29,"volume":1653400},{"timestamp":1586957400,"date":"2020-04-15","index":10915,"close":374.38,"high":376.75,"low":367.36,"open":376.75,"volume":1251500},{"timestamp":1587043800,"date":"2020-04-16","index":10916,"close":377.88,"high":381.3,"low":372.5,"open":373.61,"volume":1568400},{"timestamp":1587130200,"date":"2020-04-17","index":10917,"close":401.51,"high":402.45,"low":384.83,"open":387.42,"volume":1768400},{"timestamp":1587389400,"date":"2020-04-20","index":10918,"close":383.21,"high":399.97,"low":383.21,"open":394.08,"volume":1487200}],"post":[{"timestamp":1587475800,"date":"2020-04-21","index":10919,"close":373.44,"high":392.54,"low":371.01,"open":383.01,"volume":2042000},{"timestamp":1587562200,"date":"2020-04-22","index":10920,"close":380.4,"high":383.94,"low":375.33,"open":383.49,"volume":1188400},{"timestamp":1587648600,"date":"2020-04-23","index":10921,"close":376.73,"high":384.87,"low":376.19,"open":382.75,"volume":1164400},{"timestamp":1587735000,"date":"2020-04-24","index":10922,"close":381.77,"high":384.06,"low":372.98,"open":378.72,"volume":1029200},{"timestamp":1587994200,"date":"2020-04-27","index":10923,"close":378.57,"high":384.04,"low":378,"open":383.91,"volume":1457400},{"timestamp":1588080600,"date":"2020-04-28","index":10924,"close":384.73,"high":387.83,"low":380.42,"open":381.86,"volume":1313900},{"timestamp":1588167000,"date":"2020-04-29","index":10925,"close":387.91,"high":393.51,"low":379.5,"open":388.16,"volume":1500400},{"timestamp":1588253400,"date":"2020-04-30","index":10926,"close":389.06,"high":391.44,"low":380.44,"open":383.1,"volume":1343300},{"timestamp":1588339800,"date":"2020-05-01","index":10927,"close":383.47,"high":387.41,"low":381.09,"open":385.64,"volume":911600},{"timestamp":1588599000,"date":"2020-05-04","index":10928,"close":380.16,"high":382.97,"low":374.13,"open":382.02,"volume":1077900},{"timestamp":1588685400,"date":"2020-05-05","index":10929,"close":390.3,"high":392.78,"low":381.59,"open":382.41,"volume":1270900}]},{"date":"2020-01-28","estimated":5.03,"reported":5.29,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":10850,"close":413.83,"high":415.6,"low":412.48,"open":415,"volume":987800},{"timestamp":1578925800,"date":"2020-01-13","index":10851,"close":419.02,"high":420.96,"low":414.66,"open":414.94,"volume":986800},{"timestamp":1579012200,"date":"2020-01-14","index":10852,"close":416.14,"high":418.27,"low":415.07,"open":417.59,"volume":967200},{"timestamp":1579098600,"date":"2020-01-15","index":10853,"close":420.95,"high":421.48,"low":416.14,"open":416.42,"volume":833000},{"timestamp":1579185000,"date":"2020-01-16","index":10854,"close":425.7,"high":425.74,"low":420.67,"open":423.13,"volume":1085200},{"timestamp":1579271400,"date":"2020-01-17","index":10855,"close":425.66,"high":427.54,"low":424.5,"open":426.61,"volume":1195600},{"timestamp":1579617000,"date":"2020-01-21","index":10856,"close":426.15,"high":427.78,"low":423.01,"open":424.42,"volume":1071400},{"timestamp":1579703400,"date":"2020-01-22","index":10857,"close":424.42,"high":428.5,"low":424.36,"open":427.5,"volume":918700},{"timestamp":1579789800,"date":"2020-01-23","index":10858,"close":428.78,"high":429.56,"low":424,"open":424.06,"volume":978400},{"timestamp":1579876200,"date":"2020-01-24","index":10859,"close":432.5,"high":433.52,"low":429.69,"open":429.9,"volume":1086700},{"timestamp":1580135400,"date":"2020-01-27","index":10860,"close":432.38,"high":434.45,"low":425.86,"open":425.86,"volume":1737900}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":10861,"close":437.17,"high":438.99,"low":426.27,"open":434.77,"volume":2063200},{"timestamp":1580308200,"date":"2020-01-29","index":10862,"close":433.84,"high":437.99,"low":431.02,"open":437.72,"volume":1268500},{"timestamp":1580394600,"date":"2020-01-30","index":10863,"close":435.9,"high":437,"low":430.34,"open":430.34,"volume":1210200},{"timestamp":1580481000,"date":"2020-01-31","index":10864,"close":428.12,"high":435.57,"low":426.1,"open":434.93,"volume":1650100},{"timestamp":1580740200,"date":"2020-02-03","index":10865,"close":423.86,"high":430,"low":422.04,"open":429.52,"volume":1795800},{"timestamp":1580826600,"date":"2020-02-04","index":10866,"close":430.78,"high":431.99,"low":425.46,"open":425.46,"volume":1216300},{"timestamp":1580913000,"date":"2020-02-05","index":10867,"close":435.19,"high":435.92,"low":429.02,"open":433.32,"volume":1251800},{"timestamp":1580999400,"date":"2020-02-06","index":10868,"close":438.97,"high":439.86,"low":434.91,"open":435.56,"volume":833500},{"timestamp":1581085800,"date":"2020-02-07","index":10869,"close":439.17,"high":441.21,"low":437.29,"open":438.14,"volume":883800},{"timestamp":1581345000,"date":"2020-02-10","index":10870,"close":439.76,"high":441.52,"low":437.82,"open":439,"volume":870400},{"timestamp":1581431400,"date":"2020-02-11","index":10871,"close":439.85,"high":442.53,"low":437.47,"open":441.36,"volume":744600}]},{"date":"2019-10-22","estimated":5.02,"reported":5.66,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":10784,"close":383.78,"high":386.68,"low":382.69,"open":385.01,"volume":850100},{"timestamp":1570541400,"date":"2019-10-08","index":10785,"close":382.12,"high":385.8,"low":379.29,"open":381.06,"volume":1001300},{"timestamp":1570627800,"date":"2019-10-09","index":10786,"close":384.61,"high":386.33,"low":382.5,"open":384.83,"volume":712000},{"timestamp":1570714200,"date":"2019-10-10","index":10787,"close":386.88,"high":388.51,"low":383.2,"open":383.99,"volume":690200},{"timestamp":1570800600,"date":"2019-10-11","index":10788,"close":381.47,"high":390.73,"low":381.25,"open":389.79,"volume":1327000},{"timestamp":1571059800,"date":"2019-10-14","index":10789,"close":382.61,"high":385.37,"low":381.39,"open":382.77,"volume":622300},{"timestamp":1571146200,"date":"2019-10-15","index":10790,"close":382.75,"high":385.7,"low":382.07,"open":383.69,"volume":835300},{"timestamp":1571232600,"date":"2019-10-16","index":10791,"close":382.84,"high":384.39,"low":380.23,"open":382.39,"volume":851300},{"timestamp":1571319000,"date":"2019-10-17","index":10792,"close":377.06,"high":384.21,"low":376.29,"open":383.55,"volume":1004600},{"timestamp":1571405400,"date":"2019-10-18","index":10793,"close":372.48,"high":377.71,"low":368,"open":376.72,"volume":1935600},{"timestamp":1571664600,"date":"2019-10-21","index":10794,"close":374.05,"high":375.89,"low":372.73,"open":374.01,"volume":1160000}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":10795,"close":373.68,"high":377.5,"low":363,"open":363,"volume":2567200},{"timestamp":1571837400,"date":"2019-10-23","index":10796,"close":373.09,"high":374.99,"low":368.73,"open":373.78,"volume":1279700},{"timestamp":1571923800,"date":"2019-10-24","index":10797,"close":374.74,"high":377.46,"low":372,"open":373.76,"volume":1126900},{"timestamp":1572010200,"date":"2019-10-25","index":10798,"close":370.73,"high":374.89,"low":369.54,"open":374.38,"volume":1173500},{"timestamp":1572269400,"date":"2019-10-28","index":10799,"close":371.84,"high":375.45,"low":370.12,"open":371.39,"volume":1321700},{"timestamp":1572355800,"date":"2019-10-29","index":10800,"close":371.1,"high":375.25,"low":370.04,"open":371.65,"volume":1298500},{"timestamp":1572442200,"date":"2019-10-30","index":10801,"close":378.64,"high":378.99,"low":371.47,"open":373.22,"volume":1064900},{"timestamp":1572528600,"date":"2019-10-31","index":10802,"close":376.68,"high":380.18,"low":375.26,"open":377.92,"volume":911800},{"timestamp":1572615000,"date":"2019-11-01","index":10803,"close":379.17,"high":380.95,"low":376.94,"open":378.11,"volume":915600},{"timestamp":1572877800,"date":"2019-11-04","index":10804,"close":374.48,"high":380.78,"low":372.18,"open":379.93,"volume":1117500},{"timestamp":1572964200,"date":"2019-11-05","index":10805,"close":373.63,"high":375.77,"low":371.31,"open":374.06,"volume":1364200}]},{"date":"2019-07-23","estimated":4.77,"reported":5,"pre":[{"timestamp":1562592600,"date":"2019-07-08","index":10720,"close":369.18,"high":369.92,"low":366.78,"open":368.54,"volume":646600},{"timestamp":1562679000,"date":"2019-07-09","index":10721,"close":369.73,"high":370.25,"low":366.1,"open":367.75,"volume":651000},{"timestamp":1562765400,"date":"2019-07-10","index":10722,"close":368.16,"high":373.37,"low":367.84,"open":370,"volume":818700},{"timestamp":1562851800,"date":"2019-07-11","index":10723,"close":368.23,"high":369.38,"low":366.21,"open":368.16,"volume":1358000},{"timestamp":1562938200,"date":"2019-07-12","index":10724,"close":369.45,"high":369.51,"low":366.83,"open":369.2,"volume":1148700},{"timestamp":1563197400,"date":"2019-07-15","index":10725,"close":367.69,"high":370.01,"low":366.9,"open":369.84,"volume":1010700},{"timestamp":1563283800,"date":"2019-07-16","index":10726,"close":365.35,"high":368.42,"low":365.16,"open":368,"volume":1027100},{"timestamp":1563370200,"date":"2019-07-17","index":10727,"close":358.47,"high":365.47,"low":357.85,"open":365.35,"volume":1867000},{"timestamp":1563456600,"date":"2019-07-18","index":10728,"close":356.21,"high":358.38,"low":352.79,"open":358.29,"volume":1704900},{"timestamp":1563543000,"date":"2019-07-19","index":10729,"close":356.96,"high":359.1,"low":355.85,"open":357.64,"volume":1463300},{"timestamp":1563802200,"date":"2019-07-22","index":10730,"close":357.63,"high":358.47,"low":355.56,"open":357.44,"volume":1144700}],"post":[{"timestamp":1563888600,"date":"2019-07-23","index":10731,"close":357.8,"high":363,"low":350.81,"open":363,"volume":2343900},{"timestamp":1563975000,"date":"2019-07-24","index":10732,"close":368.9,"high":368.99,"low":358,"open":358.2,"volume":1900400},{"timestamp":1564061400,"date":"2019-07-25","index":10733,"close":370.32,"high":372.71,"low":367.15,"open":368.76,"volume":1143300},{"timestamp":1564147800,"date":"2019-07-26","index":10734,"close":369.46,"high":370.71,"low":367.78,"open":369.61,"volume":791300},{"timestamp":1564407000,"date":"2019-07-29","index":10735,"close":369.62,"high":370.11,"low":367.95,"open":369.41,"volume":659200},{"timestamp":1564493400,"date":"2019-07-30","index":10736,"close":365.99,"high":370.67,"low":365.33,"open":368.63,"volume":699400},{"timestamp":1564579800,"date":"2019-07-31","index":10737,"close":362.17,"high":368.71,"low":359.29,"open":365.91,"volume":1037100},{"timestamp":1564666200,"date":"2019-08-01","index":10738,"close":363.09,"high":367.34,"low":359.19,"open":361.72,"volume":1220300},{"timestamp":1564752600,"date":"2019-08-02","index":10739,"close":361.91,"high":364.31,"low":359.49,"open":364.13,"volume":836300},{"timestamp":1565011800,"date":"2019-08-05","index":10740,"close":358.43,"high":361.1,"low":353.97,"open":356.55,"volume":1464600},{"timestamp":1565098200,"date":"2019-08-06","index":10741,"close":366.78,"high":366.89,"low":358.84,"open":361.28,"volume":1124900}]},{"date":"2019-04-23","estimated":4.34,"reported":5.73,"pre":[{"timestamp":1554471000,"date":"2019-04-05","index":10657,"close":302.58,"high":302.66,"low":299.71,"open":299.91,"volume":705200},{"timestamp":1554730200,"date":"2019-04-08","index":10658,"close":305.66,"high":305.86,"low":300.67,"open":301.99,"volume":1121400},{"timestamp":1554816600,"date":"2019-04-09","index":10659,"close":302.68,"high":304.58,"low":301.19,"open":304.36,"volume":867100},{"timestamp":1554903000,"date":"2019-04-10","index":10660,"close":299.12,"high":302.35,"low":297.33,"open":302.23,"volume":1226200},{"timestamp":1554989400,"date":"2019-04-11","index":10661,"close":305.59,"high":305.83,"low":300,"open":300.23,"volume":829500},{"timestamp":1555075800,"date":"2019-04-12","index":10662,"close":309.7,"high":309.78,"low":306.03,"open":307,"volume":891800},{"timestamp":1555335000,"date":"2019-04-15","index":10663,"close":308.71,"high":310,"low":307.54,"open":309.96,"volume":864800},{"timestamp":1555421400,"date":"2019-04-16","index":10664,"close":310.06,"high":310.63,"low":308.1,"open":309.22,"volume":833900},{"timestamp":1555507800,"date":"2019-04-17","index":10665,"close":310.5,"high":312.43,"low":309.78,"open":311.22,"volume":1041400},{"timestamp":1555594200,"date":"2019-04-18","index":10666,"close":314.26,"high":314.57,"low":309.47,"open":311.03,"volume":1107100},{"timestamp":1555939800,"date":"2019-04-22","index":10667,"close":315.26,"high":316.26,"low":313.27,"open":314.25,"volume":1319000}],"post":[{"timestamp":1556026200,"date":"2019-04-23","index":10668,"close":333.1,"high":337.32,"low":324.52,"open":326.52,"volume":3425800},{"timestamp":1556112600,"date":"2019-04-24","index":10669,"close":330.12,"high":335.78,"low":327.84,"open":333.9,"volume":2089900},{"timestamp":1556199000,"date":"2019-04-25","index":10670,"close":328.87,"high":334.23,"low":328.46,"open":330.25,"volume":1506500},{"timestamp":1556285400,"date":"2019-04-26","index":10671,"close":328.33,"high":330.75,"low":327.08,"open":329.6,"volume":873200},{"timestamp":1556544600,"date":"2019-04-29","index":10672,"close":328.59,"high":331.15,"low":327.21,"open":328.4,"volume":969100},{"timestamp":1556631000,"date":"2019-04-30","index":10673,"close":333.33,"high":333.86,"low":328.46,"open":329.52,"volume":990000},{"timestamp":1556717400,"date":"2019-05-01","index":10674,"close":331.85,"high":337.21,"low":331.58,"open":334.25,"volume":1104300},{"timestamp":1556803800,"date":"2019-05-02","index":10675,"close":332.55,"high":332.7,"low":328.24,"open":332.01,"volume":962300},{"timestamp":1556890200,"date":"2019-05-03","index":10676,"close":334.07,"high":335.64,"low":331.2,"open":333.58,"volume":806700},{"timestamp":1557149400,"date":"2019-05-06","index":10677,"close":335.72,"high":336.53,"low":330.17,"open":330.5,"volume":812800},{"timestamp":1557235800,"date":"2019-05-07","index":10678,"close":330.9,"high":334.74,"low":328.84,"open":334.74,"volume":1176400}]},{"date":"2019-01-29","estimated":4.4,"reported":4.39,"pre":[{"timestamp":1547217000,"date":"2019-01-11","index":10599,"close":277.73,"high":277.76,"low":272.43,"open":275.79,"volume":1157800},{"timestamp":1547476200,"date":"2019-01-14","index":10600,"close":277.51,"high":279.52,"low":274.43,"open":276.67,"volume":1388600},{"timestamp":1547562600,"date":"2019-01-15","index":10601,"close":276,"high":278.33,"low":273.51,"open":278.23,"volume":1193500},{"timestamp":1547649000,"date":"2019-01-16","index":10602,"close":272.39,"high":275.69,"low":270.63,"open":275.4,"volume":1324900},{"timestamp":1547735400,"date":"2019-01-17","index":10603,"close":278.8,"high":279.99,"low":270.84,"open":271.17,"volume":1242000},{"timestamp":1547821800,"date":"2019-01-18","index":10604,"close":282.87,"high":285.37,"low":279.72,"open":281.18,"volume":2073500},{"timestamp":1548167400,"date":"2019-01-22","index":10605,"close":279.59,"high":284.62,"low":278,"open":281.39,"volume":1885100},{"timestamp":1548253800,"date":"2019-01-23","index":10606,"close":283.51,"high":285.73,"low":280.5,"open":282.11,"volume":1631000},{"timestamp":1548340200,"date":"2019-01-24","index":10607,"close":285.25,"high":288.24,"low":282.59,"open":284.59,"volume":1017500},{"timestamp":1548426600,"date":"2019-01-25","index":10608,"close":287.04,"high":289.3,"low":286.13,"open":288.17,"volume":1050400},{"timestamp":1548685800,"date":"2019-01-28","index":10609,"close":287.87,"high":288.41,"low":282.89,"open":285,"volume":1166400}],"post":[{"timestamp":1548772200,"date":"2019-01-29","index":10610,"close":292.05,"high":292.86,"low":281,"open":281.11,"volume":2037300},{"timestamp":1548858600,"date":"2019-01-30","index":10611,"close":291.67,"high":293.99,"low":286.77,"open":293.95,"volume":1781800},{"timestamp":1548945000,"date":"2019-01-31","index":10612,"close":289.69,"high":292.83,"low":287.79,"open":290.17,"volume":1311100},{"timestamp":1549031400,"date":"2019-02-01","index":10613,"close":290.58,"high":292.58,"low":289.2,"open":290.85,"volume":1358900},{"timestamp":1549290600,"date":"2019-02-04","index":10614,"close":298.77,"high":299.06,"low":290.11,"open":290.9,"volume":1328900},{"timestamp":1549377000,"date":"2019-02-05","index":10615,"close":299.46,"high":302.98,"low":297.23,"open":300,"volume":1454800},{"timestamp":1549463400,"date":"2019-02-06","index":10616,"close":299.83,"high":302.68,"low":299.01,"open":299.99,"volume":1114300},{"timestamp":1549549800,"date":"2019-02-07","index":10617,"close":300.13,"high":300.36,"low":296.14,"open":298.79,"volume":1150100},{"timestamp":1549636200,"date":"2019-02-08","index":10618,"close":301.5,"high":301.63,"low":297,"open":299.22,"volume":1021600},{"timestamp":1549895400,"date":"2019-02-11","index":10619,"close":300.04,"high":302.75,"low":298.8,"open":301.78,"volume":1077900},{"timestamp":1549981800,"date":"2019-02-12","index":10620,"close":304.11,"high":304.32,"low":300.86,"open":301.47,"volume":840600}]},{"date":"2018-10-23","estimated":4.31,"reported":5.14,"pre":[{"timestamp":1539005400,"date":"2018-10-08","index":10534,"close":349.93,"high":350.49,"low":346.27,"open":346.89,"volume":825100},{"timestamp":1539091800,"date":"2018-10-09","index":10535,"close":347.31,"high":349.46,"low":346.16,"open":348.62,"volume":986100},{"timestamp":1539178200,"date":"2018-10-10","index":10536,"close":336.75,"high":347.25,"low":336.75,"open":346.85,"volume":1792500},{"timestamp":1539264600,"date":"2018-10-11","index":10537,"close":326.26,"high":338,"low":325.01,"open":334.73,"volume":1937900},{"timestamp":1539351000,"date":"2018-10-12","index":10538,"close":327.62,"high":331.47,"low":322.6,"open":330.59,"volume":1294000},{"timestamp":1539610200,"date":"2018-10-15","index":10539,"close":331.24,"high":333.98,"low":327.93,"open":327.93,"volume":1003600},{"timestamp":1539696600,"date":"2018-10-16","index":10540,"close":337.13,"high":337.4,"low":331.14,"open":332.47,"volume":860300},{"timestamp":1539783000,"date":"2018-10-17","index":10541,"close":333.4,"high":337.19,"low":333.32,"open":335.72,"volume":1181700},{"timestamp":1539869400,"date":"2018-10-18","index":10542,"close":328,"high":333.32,"low":325.04,"open":331.35,"volume":1323000},{"timestamp":1539955800,"date":"2018-10-19","index":10543,"close":328.14,"high":330.04,"low":326.06,"open":327.2,"volume":1101200},{"timestamp":1540215000,"date":"2018-10-22","index":10544,"close":326.78,"high":331.62,"low":324.47,"open":331.62,"volume":1407700}],"post":[{"timestamp":1540301400,"date":"2018-10-23","index":10545,"close":321.35,"high":334.77,"low":315.59,"open":325.23,"volume":2995700},{"timestamp":1540387800,"date":"2018-10-24","index":10546,"close":311.13,"high":328.11,"low":310.42,"open":328.11,"volume":2396800},{"timestamp":1540474200,"date":"2018-10-25","index":10547,"close":306.41,"high":316.55,"low":305.45,"open":313.21,"volume":2352500},{"timestamp":1540560600,"date":"2018-10-26","index":10548,"close":305.05,"high":308.97,"low":301.66,"open":303.4,"volume":1909600},{"timestamp":1540819800,"date":"2018-10-29","index":10549,"close":286.67,"high":309.5,"low":283.21,"open":309.5,"volume":3262900},{"timestamp":1540906200,"date":"2018-10-30","index":10550,"close":291.07,"high":292.5,"low":283.72,"open":285.61,"volume":2870000},{"timestamp":1540992600,"date":"2018-10-31","index":10551,"close":293.85,"high":299.1,"low":293.53,"open":294.36,"volume":1980100},{"timestamp":1541079000,"date":"2018-11-01","index":10552,"close":299.42,"high":301.44,"low":295.01,"open":295.73,"volume":1526900},{"timestamp":1541165400,"date":"2018-11-02","index":10553,"close":299.28,"high":302.75,"low":297.75,"open":301.04,"volume":1597200},{"timestamp":1541428200,"date":"2018-11-05","index":10554,"close":303.21,"high":304.3,"low":300.59,"open":302,"volume":1650500},{"timestamp":1541514600,"date":"2018-11-06","index":10555,"close":306.56,"high":308.76,"low":304.05,"open":304.05,"volume":1123200}]},{"date":"2018-07-24","estimated":3.92,"reported":4.31,"pre":[{"timestamp":1531143000,"date":"2018-07-09","index":10470,"close":306.48,"high":307.47,"low":300.36,"open":301,"volume":1244400},{"timestamp":1531229400,"date":"2018-07-10","index":10471,"close":308.83,"high":310.91,"low":307.21,"open":308.11,"volume":1525500},{"timestamp":1531315800,"date":"2018-07-11","index":10472,"close":306.58,"high":309.38,"low":305.93,"open":307.83,"volume":896200},{"timestamp":1531402200,"date":"2018-07-12","index":10473,"close":313.31,"high":314.47,"low":308.8,"open":309.4,"volume":1283300},{"timestamp":1531488600,"date":"2018-07-13","index":10474,"close":318.37,"high":319.5,"low":313.52,"open":313.68,"volume":1662500},{"timestamp":1531747800,"date":"2018-07-16","index":10475,"close":319.05,"high":323.38,"low":317.58,"open":319.38,"volume":1303400},{"timestamp":1531834200,"date":"2018-07-17","index":10476,"close":317.5,"high":320.98,"low":316.12,"open":319.89,"volume":868200},{"timestamp":1531920600,"date":"2018-07-18","index":10477,"close":319.77,"high":320.58,"low":316.5,"open":317.71,"volume":860400},{"timestamp":1532007000,"date":"2018-07-19","index":10478,"close":319.6,"high":320.86,"low":318.18,"open":319.3,"volume":759900},{"timestamp":1532093400,"date":"2018-07-20","index":10479,"close":322.55,"high":322.85,"low":317.44,"open":318.35,"volume":1563900},{"timestamp":1532352600,"date":"2018-07-23","index":10480,"close":318.33,"high":323.5,"low":316.79,"open":322.55,"volume":1585300}],"post":[{"timestamp":1532439000,"date":"2018-07-24","index":10481,"close":322.57,"high":329.65,"low":313,"open":325,"volume":3253400},{"timestamp":1532525400,"date":"2018-07-25","index":10482,"close":324.36,"high":324.97,"low":316.67,"open":323.05,"volume":2104600},{"timestamp":1532611800,"date":"2018-07-26","index":10483,"close":322.94,"high":325.87,"low":321.17,"open":324.83,"volume":2011800},{"timestamp":1532698200,"date":"2018-07-27","index":10484,"close":324.09,"high":325.14,"low":321.79,"open":324.4,"volume":1009900},{"timestamp":1532957400,"date":"2018-07-30","index":10485,"close":320.11,"high":325.99,"low":319.62,"open":324.1,"volume":1270500},{"timestamp":1533043800,"date":"2018-07-31","index":10486,"close":326.1,"high":326.43,"low":321.38,"open":321.38,"volume":986300},{"timestamp":1533130200,"date":"2018-08-01","index":10487,"close":324.93,"high":326.07,"low":322.57,"open":325.59,"volume":1392200},{"timestamp":1533216600,"date":"2018-08-02","index":10488,"close":322.02,"high":323.15,"low":320.24,"open":322.53,"volume":820400},{"timestamp":1533303000,"date":"2018-08-03","index":10489,"close":320.55,"high":322.62,"low":319.11,"open":322.62,"volume":945400},{"timestamp":1533562200,"date":"2018-08-06","index":10490,"close":316.92,"high":318.61,"low":313.68,"open":318.61,"volume":1736700},{"timestamp":1533648600,"date":"2018-08-07","index":10491,"close":317.41,"high":318.24,"low":313.58,"open":317.24,"volume":1088500}]},{"date":"2018-04-24","estimated":3.4,"reported":4.02,"pre":[{"timestamp":1523280600,"date":"2018-04-09","index":10407,"close":335.91,"high":340.84,"low":335.46,"open":337.48,"volume":981200},{"timestamp":1523367000,"date":"2018-04-10","index":10408,"close":339.36,"high":341.05,"low":337.1,"open":340.63,"volume":996300},{"timestamp":1523453400,"date":"2018-04-11","index":10409,"close":339.44,"high":346.25,"low":337.98,"open":338.51,"volume":1481100},{"timestamp":1523539800,"date":"2018-04-12","index":10410,"close":342.88,"high":344.5,"low":340.52,"open":340.62,"volume":1091600},{"timestamp":1523626200,"date":"2018-04-13","index":10411,"close":342.6,"high":345.06,"low":340.69,"open":344.08,"volume":763100},{"timestamp":1523885400,"date":"2018-04-16","index":10412,"close":345.7,"high":347.74,"low":344.55,"open":344.87,"volume":1141300},{"timestamp":1523971800,"date":"2018-04-17","index":10413,"close":349.14,"high":350.12,"low":346.13,"open":347.79,"volume":1061800},{"timestamp":1524058200,"date":"2018-04-18","index":10414,"close":351.15,"high":352.25,"low":349.34,"open":351.3,"volume":843600},{"timestamp":1524144600,"date":"2018-04-19","index":10415,"close":353.38,"high":354.21,"low":350.18,"open":351.6,"volume":781700},{"timestamp":1524231000,"date":"2018-04-20","index":10416,"close":351.99,"high":355,"low":351.13,"open":354.53,"volume":1185300},{"timestamp":1524490200,"date":"2018-04-23","index":10417,"close":358.6,"high":358.62,"low":352.45,"open":352.79,"volume":1986000}],"post":[{"timestamp":1524576600,"date":"2018-04-24","index":10418,"close":336.49,"high":361.99,"low":330.64,"open":360.02,"volume":3780500},{"timestamp":1524663000,"date":"2018-04-25","index":10419,"close":329.5,"high":337.15,"low":320.56,"open":336.68,"volume":3030800},{"timestamp":1524749400,"date":"2018-04-26","index":10420,"close":330.4,"high":334.86,"low":324.13,"open":330,"volume":1847500},{"timestamp":1524835800,"date":"2018-04-27","index":10421,"close":322.03,"high":330.23,"low":321.7,"open":329.95,"volume":1580600},{"timestamp":1525095000,"date":"2018-04-30","index":10422,"close":320.84,"high":325.46,"low":320.2,"open":322.35,"volume":1451100},{"timestamp":1525181400,"date":"2018-05-01","index":10423,"close":308.46,"high":321.24,"low":302.09,"open":320.49,"volume":3880100},{"timestamp":1525267800,"date":"2018-05-02","index":10424,"close":305.7,"high":313.4,"low":305.2,"open":307.28,"volume":2644800},{"timestamp":1525354200,"date":"2018-05-03","index":10425,"close":309.93,"high":310.5,"low":300.5,"open":303.95,"volume":2889900},{"timestamp":1525440600,"date":"2018-05-04","index":10426,"close":311.44,"high":312.7,"low":307.26,"open":308.11,"volume":1675500},{"timestamp":1525699800,"date":"2018-05-07","index":10427,"close":317.71,"high":317.92,"low":312.09,"open":312.23,"volume":1816800},{"timestamp":1525786200,"date":"2018-05-08","index":10428,"close":324.19,"high":325.39,"low":317.3,"open":317.71,"volume":2949500}]},{"date":"2018-01-29","estimated":4.07,"reported":3.87,"pre":[{"timestamp":1515681000,"date":"2018-01-11","index":10348,"close":331.13,"high":332.08,"low":330.16,"open":331.85,"volume":1152000},{"timestamp":1515767400,"date":"2018-01-12","index":10349,"close":336.25,"high":336.35,"low":331.03,"open":331.35,"volume":1428100},{"timestamp":1516113000,"date":"2018-01-16","index":10350,"close":330.11,"high":336.67,"low":330,"open":336.35,"volume":1374900},{"timestamp":1516199400,"date":"2018-01-17","index":10351,"close":334.86,"high":335.74,"low":330.32,"open":331.46,"volume":1009600},{"timestamp":1516285800,"date":"2018-01-18","index":10352,"close":333,"high":335.92,"low":332.99,"open":334.11,"volume":973200},{"timestamp":1516372200,"date":"2018-01-19","index":10353,"close":332,"high":334.89,"low":331.78,"open":334.24,"volume":1511800},{"timestamp":1516631400,"date":"2018-01-22","index":10354,"close":329,"high":332.7,"low":328.97,"open":331.77,"volume":1463000},{"timestamp":1516717800,"date":"2018-01-23","index":10355,"close":328.7,"high":331.15,"low":328.51,"open":329.99,"volume":1066200},{"timestamp":1516804200,"date":"2018-01-24","index":10356,"close":330.49,"high":332.48,"low":327.42,"open":328.87,"volume":1360200},{"timestamp":1516890600,"date":"2018-01-25","index":10357,"close":334.72,"high":335.19,"low":330.21,"open":331.04,"volume":1782900},{"timestamp":1516977000,"date":"2018-01-26","index":10358,"close":344.9,"high":345.11,"low":334.74,"open":336.87,"volume":2057300}],"post":[{"timestamp":1517236200,"date":"2018-01-29","index":10359,"close":351.42,"high":354.32,"low":342.15,"open":350,"volume":2881100},{"timestamp":1517322600,"date":"2018-01-30","index":10360,"close":350.39,"high":352.72,"low":345.05,"open":346.52,"volume":2032900},{"timestamp":1517409000,"date":"2018-01-31","index":10361,"close":354.85,"high":358.52,"low":352.45,"open":353.28,"volume":1887200},{"timestamp":1517495400,"date":"2018-02-01","index":10362,"close":357.38,"high":361.79,"low":354.01,"open":354.26,"volume":1579700},{"timestamp":1517581800,"date":"2018-02-02","index":10363,"close":352.66,"high":358,"low":351.52,"open":355,"volume":1958600},{"timestamp":1517841000,"date":"2018-02-05","index":10364,"close":336.46,"high":353.99,"low":326.11,"open":348.63,"volume":2947100},{"timestamp":1517927400,"date":"2018-02-06","index":10365,"close":337.59,"high":340.01,"low":327.23,"open":328.71,"volume":2603000},{"timestamp":1518013800,"date":"2018-02-07","index":10366,"close":345.43,"high":350.34,"low":337.82,"open":338.29,"volume":2052900},{"timestamp":1518100200,"date":"2018-02-08","index":10367,"close":334.3,"high":350.99,"low":334.01,"open":350.21,"volume":2627600},{"timestamp":1518186600,"date":"2018-02-09","index":10368,"close":341.42,"high":344.88,"low":332.25,"open":338.1,"volume":2366600},{"timestamp":1518445800,"date":"2018-02-12","index":10369,"close":345.81,"high":348.47,"low":340.1,"open":344.54,"volume":1829200}]},{"date":"2017-10-24","estimated":3.26,"reported":3.24,"pre":[{"timestamp":1507555800,"date":"2017-10-09","index":10283,"close":317.3,"high":318.34,"low":315.5,"open":316.62,"volume":880100},{"timestamp":1507642200,"date":"2017-10-10","index":10284,"close":317.71,"high":318.32,"low":316.22,"open":318.32,"volume":941500},{"timestamp":1507728600,"date":"2017-10-11","index":10285,"close":318.59,"high":318.8,"low":317.05,"open":317.65,"volume":706300},{"timestamp":1507815000,"date":"2017-10-12","index":10286,"close":321.15,"high":321.56,"low":318.28,"open":318.35,"volume":867700},{"timestamp":1507901400,"date":"2017-10-13","index":10287,"close":319.39,"high":322.19,"low":319.14,"open":321.62,"volume":1095500},{"timestamp":1508160600,"date":"2017-10-16","index":10288,"close":318.94,"high":320.67,"low":317.74,"open":319.74,"volume":588200},{"timestamp":1508247000,"date":"2017-10-17","index":10289,"close":318.27,"high":318.93,"low":317.02,"open":318.7,"volume":741600},{"timestamp":1508333400,"date":"2017-10-18","index":10290,"close":315.57,"high":318.82,"low":314.7,"open":318.33,"volume":1131100},{"timestamp":1508419800,"date":"2017-10-19","index":10291,"close":316.84,"high":317.07,"low":313.02,"open":315.57,"volume":727600},{"timestamp":1508506200,"date":"2017-10-20","index":10292,"close":320,"high":320,"low":316.6,"open":317.93,"volume":933400},{"timestamp":1508765400,"date":"2017-10-23","index":10293,"close":320.73,"high":321.56,"low":319.87,"open":321.06,"volume":1239000}],"post":[{"timestamp":1508851800,"date":"2017-10-24","index":10294,"close":313.15,"high":317,"low":310.61,"open":314.69,"volume":2567800},{"timestamp":1508938200,"date":"2017-10-25","index":10295,"close":312.43,"high":315.96,"low":311.31,"open":312.86,"volume":1658800},{"timestamp":1509024600,"date":"2017-10-26","index":10296,"close":307.89,"high":314.42,"low":303.31,"open":313.44,"volume":1599400},{"timestamp":1509111000,"date":"2017-10-27","index":10297,"close":308,"high":310.38,"low":307.75,"open":307.95,"volume":998600},{"timestamp":1509370200,"date":"2017-10-30","index":10298,"close":308.63,"high":310.42,"low":307.82,"open":308.5,"volume":1157300},{"timestamp":1509456600,"date":"2017-10-31","index":10299,"close":308.16,"high":309.83,"low":308.14,"open":309.16,"volume":693900},{"timestamp":1509543000,"date":"2017-11-01","index":10300,"close":306.6,"high":309.66,"low":306.23,"open":309.05,"volume":1016100},{"timestamp":1509629400,"date":"2017-11-02","index":10301,"close":310.86,"high":310.86,"low":306.11,"open":306.11,"volume":868900},{"timestamp":1509715800,"date":"2017-11-03","index":10302,"close":309.99,"high":311.85,"low":309.04,"open":310.92,"volume":652200},{"timestamp":1509978600,"date":"2017-11-06","index":10303,"close":310.08,"high":311.93,"low":308.68,"open":309.72,"volume":717300},{"timestamp":1510065000,"date":"2017-11-07","index":10304,"close":313.29,"high":313.37,"low":310.08,"open":310.08,"volume":874200}]},{"date":"2017-07-18","estimated":3.11,"reported":3.23,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":10214,"close":277.61,"high":278.92,"low":276.32,"open":277.62,"volume":1085900},{"timestamp":1499088600,"date":"2017-07-03","index":10215,"close":278.92,"high":280.48,"low":277.2,"open":277.39,"volume":462800},{"timestamp":1499261400,"date":"2017-07-05","index":10216,"close":282.4,"high":283.72,"low":279.4,"open":279.5,"volume":869500},{"timestamp":1499347800,"date":"2017-07-06","index":10217,"close":280.96,"high":283.48,"low":280.4,"open":282,"volume":766000},{"timestamp":1499434200,"date":"2017-07-07","index":10218,"close":285.2,"high":286.95,"low":281.5,"open":281.66,"volume":1197200},{"timestamp":1499693400,"date":"2017-07-10","index":10219,"close":285.57,"high":287.91,"low":284.22,"open":285.5,"volume":1347800},{"timestamp":1499779800,"date":"2017-07-11","index":10220,"close":286.42,"high":287.75,"low":285.06,"open":285.57,"volume":915600},{"timestamp":1499866200,"date":"2017-07-12","index":10221,"close":286.36,"high":288.77,"low":286.36,"open":287.15,"volume":812600},{"timestamp":1499952600,"date":"2017-07-13","index":10222,"close":286.76,"high":287.85,"low":285.78,"open":287.12,"volume":705100},{"timestamp":1500039000,"date":"2017-07-14","index":10223,"close":288.13,"high":288.77,"low":286.71,"open":287.05,"volume":887900},{"timestamp":1500298200,"date":"2017-07-17","index":10224,"close":288.49,"high":290.06,"low":287.61,"open":288.5,"volume":1319300}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":10225,"close":286.79,"high":292.97,"low":286.03,"open":290.64,"volume":1811000},{"timestamp":1500471000,"date":"2017-07-19","index":10226,"close":290.67,"high":291.28,"low":287.04,"open":287.68,"volume":1139700},{"timestamp":1500557400,"date":"2017-07-20","index":10227,"close":289.67,"high":290.74,"low":288.94,"open":290.58,"volume":1150900},{"timestamp":1500643800,"date":"2017-07-21","index":10228,"close":289.12,"high":290.07,"low":286.86,"open":288.3,"volume":1230100},{"timestamp":1500903000,"date":"2017-07-24","index":10229,"close":290.28,"high":291.24,"low":289.2,"open":289.47,"volume":768700},{"timestamp":1500989400,"date":"2017-07-25","index":10230,"close":289.83,"high":292.07,"low":289.72,"open":291.48,"volume":805200},{"timestamp":1501075800,"date":"2017-07-26","index":10231,"close":289.85,"high":290.99,"low":288.77,"open":290.82,"volume":882400},{"timestamp":1501162200,"date":"2017-07-27","index":10232,"close":288.13,"high":290.49,"low":286.17,"open":290.2,"volume":1117400},{"timestamp":1501248600,"date":"2017-07-28","index":10233,"close":290.41,"high":290.77,"low":286.58,"open":288.07,"volume":1086200},{"timestamp":1501507800,"date":"2017-07-31","index":10234,"close":292.13,"high":293.84,"low":291.03,"open":291.42,"volume":1139200},{"timestamp":1501594200,"date":"2017-08-01","index":10235,"close":292.65,"high":294.33,"low":291.9,"open":293.93,"volume":1036700}]},{"date":"2017-04-25","estimated":2.79,"reported":3,"pre":[{"timestamp":1491571800,"date":"2017-04-07","index":10156,"close":270.23,"high":272.34,"low":268.18,"open":272.34,"volume":1020800},{"timestamp":1491831000,"date":"2017-04-10","index":10157,"close":269.03,"high":271.36,"low":268.83,"open":270.19,"volume":789300},{"timestamp":1491917400,"date":"2017-04-11","index":10158,"close":270.27,"high":270.52,"low":268.18,"open":269,"volume":744400},{"timestamp":1492003800,"date":"2017-04-12","index":10159,"close":268.51,"high":270.48,"low":268.04,"open":269.89,"volume":955400},{"timestamp":1492090200,"date":"2017-04-13","index":10160,"close":268,"high":270.28,"low":268,"open":268.14,"volume":764000},{"timestamp":1492435800,"date":"2017-04-17","index":10161,"close":269.88,"high":269.9,"low":267.91,"open":268.13,"volume":811600},{"timestamp":1492522200,"date":"2017-04-18","index":10162,"close":268.78,"high":270.7,"low":268.22,"open":269.88,"volume":762800},{"timestamp":1492608600,"date":"2017-04-19","index":10163,"close":269.63,"high":270.05,"low":268.67,"open":269.69,"volume":815900},{"timestamp":1492695000,"date":"2017-04-20","index":10164,"close":271.85,"high":273.2,"low":269.67,"open":270.15,"volume":814600},{"timestamp":1492781400,"date":"2017-04-21","index":10165,"close":273.09,"high":274.49,"low":272,"open":272.2,"volume":955500},{"timestamp":1493040600,"date":"2017-04-24","index":10166,"close":276.21,"high":276.64,"low":274.31,"open":275.54,"volume":1098800}],"post":[{"timestamp":1493127000,"date":"2017-04-25","index":10167,"close":270.02,"high":274.5,"low":267.68,"open":273.9,"volume":2963900},{"timestamp":1493213400,"date":"2017-04-26","index":10168,"close":270.35,"high":272.51,"low":269.54,"open":270.59,"volume":1477200},{"timestamp":1493299800,"date":"2017-04-27","index":10169,"close":271.14,"high":272.77,"low":269.94,"open":270.84,"volume":953800},{"timestamp":1493386200,"date":"2017-04-28","index":10170,"close":269.45,"high":271.54,"low":268.62,"open":271.07,"volume":1004200},{"timestamp":1493645400,"date":"2017-05-01","index":10171,"close":268.43,"high":270.11,"low":268.37,"open":269.55,"volume":841500},{"timestamp":1493731800,"date":"2017-05-02","index":10172,"close":269.49,"high":269.87,"low":268,"open":268.19,"volume":737100},{"timestamp":1493818200,"date":"2017-05-03","index":10173,"close":269.6,"high":269.95,"low":268.2,"open":268.75,"volume":636500},{"timestamp":1493904600,"date":"2017-05-04","index":10174,"close":270.51,"high":270.71,"low":268.86,"open":269.87,"volume":691100},{"timestamp":1493991000,"date":"2017-05-05","index":10175,"close":273.03,"high":273.1,"low":270.21,"open":270.68,"volume":812700},{"timestamp":1494250200,"date":"2017-05-08","index":10176,"close":272.5,"high":274,"low":272.1,"open":272.92,"volume":674800},{"timestamp":1494336600,"date":"2017-05-09","index":10177,"close":273.87,"high":274.22,"low":272.27,"open":273,"volume":897900}]},{"date":"2017-01-24","estimated":3.05,"reported":3.25,"pre":[{"timestamp":1483713000,"date":"2017-01-06","index":10093,"close":257.85,"high":258.57,"low":255.48,"open":255.48,"volume":1246000},{"timestamp":1483972200,"date":"2017-01-09","index":10094,"close":257.81,"high":258.99,"low":257.43,"open":258,"volume":1067100},{"timestamp":1484058600,"date":"2017-01-10","index":10095,"close":256.17,"high":258.96,"low":256.17,"open":258.16,"volume":1146400},{"timestamp":1484145000,"date":"2017-01-11","index":10096,"close":255.13,"high":257,"low":251.71,"open":256.3,"volume":1613000},{"timestamp":1484231400,"date":"2017-01-12","index":10097,"close":252.62,"high":255.33,"low":251.31,"open":254.91,"volume":1153300},{"timestamp":1484317800,"date":"2017-01-13","index":10098,"close":254.53,"high":255.95,"low":252.02,"open":252.74,"volume":1162000},{"timestamp":1484663400,"date":"2017-01-17","index":10099,"close":254.12,"high":254.34,"low":252.06,"open":253.46,"volume":1431000},{"timestamp":1484749800,"date":"2017-01-18","index":10100,"close":254.07,"high":254.73,"low":252.94,"open":254.1,"volume":925300},{"timestamp":1484836200,"date":"2017-01-19","index":10101,"close":257.03,"high":257.44,"low":255.19,"open":255.57,"volume":1076500},{"timestamp":1484922600,"date":"2017-01-20","index":10102,"close":257.73,"high":258.08,"low":256.1,"open":257.96,"volume":1184400},{"timestamp":1485181800,"date":"2017-01-23","index":10103,"close":257.48,"high":259.74,"low":255.02,"open":258.15,"volume":1606300}],"post":[{"timestamp":1485268200,"date":"2017-01-24","index":10104,"close":252.91,"high":253.45,"low":249.02,"open":250.38,"volume":2985000},{"timestamp":1485354600,"date":"2017-01-25","index":10105,"close":251,"high":254.33,"low":248,"open":253.06,"volume":2329900},{"timestamp":1485441000,"date":"2017-01-26","index":10106,"close":254.97,"high":254.99,"low":249.55,"open":250,"volume":1956700},{"timestamp":1485527400,"date":"2017-01-27","index":10107,"close":253.5,"high":259.12,"low":250.13,"open":254.98,"volume":2597200},{"timestamp":1485786600,"date":"2017-01-30","index":10108,"close":252.83,"high":256.28,"low":251.88,"open":254.33,"volume":1537400},{"timestamp":1485873000,"date":"2017-01-31","index":10109,"close":251.33,"high":252.5,"low":249.96,"open":252.32,"volume":1276300},{"timestamp":1485959400,"date":"2017-02-01","index":10110,"close":250.9,"high":252.56,"low":249.98,"open":250.83,"volume":1210400},{"timestamp":1486045800,"date":"2017-02-02","index":10111,"close":251.97,"high":252.17,"low":250.34,"open":250.9,"volume":1045700},{"timestamp":1486132200,"date":"2017-02-03","index":10112,"close":254.46,"high":256.46,"low":251.5,"open":252.67,"volume":1803700},{"timestamp":1486391400,"date":"2017-02-06","index":10113,"close":255.31,"high":257.07,"low":254.11,"open":254.43,"volume":980800},{"timestamp":1486477800,"date":"2017-02-07","index":10114,"close":256.37,"high":257.3,"low":255.58,"open":256,"volume":977800}]},{"date":"2016-10-25","estimated":2.87,"reported":3.27,"pre":[{"timestamp":1476106200,"date":"2016-10-10","index":10032,"close":233.29,"high":234.93,"low":233.12,"open":233.82,"volume":990000},{"timestamp":1476192600,"date":"2016-10-11","index":10033,"close":231.85,"high":233.63,"low":231.64,"open":233,"volume":1060700},{"timestamp":1476279000,"date":"2016-10-12","index":10034,"close":232.1,"high":233.12,"low":231.37,"open":231.93,"volume":1256000},{"timestamp":1476365400,"date":"2016-10-13","index":10035,"close":232.99,"high":233.42,"low":231.05,"open":231.66,"volume":1112000},{"timestamp":1476451800,"date":"2016-10-14","index":10036,"close":232.57,"high":234.09,"low":231.93,"open":233.38,"volume":1081000},{"timestamp":1476711000,"date":"2016-10-17","index":10037,"close":232.77,"high":234.33,"low":232.6,"open":232.68,"volume":793300},{"timestamp":1476797400,"date":"2016-10-18","index":10038,"close":232.79,"high":239.6,"low":232.58,"open":234.29,"volume":867900},{"timestamp":1476883800,"date":"2016-10-19","index":10039,"close":232.33,"high":233.74,"low":231.58,"open":233.08,"volume":992400},{"timestamp":1476970200,"date":"2016-10-20","index":10040,"close":231.83,"high":232.71,"low":230.72,"open":232.15,"volume":922800},{"timestamp":1477056600,"date":"2016-10-21","index":10041,"close":230.52,"high":231.16,"low":228.5,"open":231.07,"volume":1553000},{"timestamp":1477315800,"date":"2016-10-24","index":10042,"close":232.16,"high":232.49,"low":230.92,"open":231.5,"volume":1304900}],"post":[{"timestamp":1477402200,"date":"2016-10-25","index":10043,"close":249.26,"high":249.79,"low":238.64,"open":241.08,"volume":3130700},{"timestamp":1477488600,"date":"2016-10-26","index":10044,"close":250.09,"high":252,"low":247.49,"open":248.6,"volume":2112300},{"timestamp":1477575000,"date":"2016-10-27","index":10045,"close":248.53,"high":251.24,"low":248.05,"open":250.28,"volume":1294400},{"timestamp":1477661400,"date":"2016-10-28","index":10046,"close":248,"high":250.17,"low":247.69,"open":248.72,"volume":1119000},{"timestamp":1477920600,"date":"2016-10-31","index":10047,"close":246.38,"high":248.81,"low":245.68,"open":248.24,"volume":1320900},{"timestamp":1478007000,"date":"2016-11-01","index":10048,"close":244.98,"high":247.19,"low":244.23,"open":247.19,"volume":1081000},{"timestamp":1478093400,"date":"2016-11-02","index":10049,"close":245.11,"high":247.65,"low":244.2,"open":244.95,"volume":953800},{"timestamp":1478179800,"date":"2016-11-03","index":10050,"close":238.7,"high":243.4,"low":237.11,"open":242.55,"volume":1695100},{"timestamp":1478266200,"date":"2016-11-04","index":10051,"close":236.28,"high":239.7,"low":236.21,"open":238.85,"volume":1512200},{"timestamp":1478529000,"date":"2016-11-07","index":10052,"close":239.27,"high":239.92,"low":237.52,"open":239.83,"volume":1376000},{"timestamp":1478615400,"date":"2016-11-08","index":10053,"close":239.19,"high":240.92,"low":238.6,"open":239,"volume":1259300}]},{"date":"2016-07-19","estimated":2.93,"reported":3.28,"pre":[{"timestamp":1467379800,"date":"2016-07-01","index":9963,"close":249.35,"high":249.92,"low":248.17,"open":248.17,"volume":1427800},{"timestamp":1467725400,"date":"2016-07-05","index":9964,"close":249.51,"high":250.38,"low":248.42,"open":248.8,"volume":1327600},{"timestamp":1467811800,"date":"2016-07-06","index":9965,"close":250.08,"high":251.32,"low":247.88,"open":250.95,"volume":1387400},{"timestamp":1467898200,"date":"2016-07-07","index":9966,"close":249.77,"high":251.22,"low":248.61,"open":250.23,"volume":961300},{"timestamp":1467984600,"date":"2016-07-08","index":9967,"close":251.9,"high":252.3,"low":248.5,"open":250.78,"volume":1082800},{"timestamp":1468243800,"date":"2016-07-11","index":9968,"close":254.39,"high":256.34,"low":251.92,"open":252.38,"volume":6337100},{"timestamp":1468330200,"date":"2016-07-12","index":9969,"close":254.7,"high":256.38,"low":254.03,"open":255.64,"volume":4167000},{"timestamp":1468416600,"date":"2016-07-13","index":9970,"close":255.9,"high":256.44,"low":254.92,"open":255.1,"volume":4781700},{"timestamp":1468503000,"date":"2016-07-14","index":9971,"close":256,"high":257.94,"low":254.7,"open":257.19,"volume":3323800},{"timestamp":1468589400,"date":"2016-07-15","index":9972,"close":256.98,"high":257.62,"low":256.1,"open":257.11,"volume":3460700},{"timestamp":1468848600,"date":"2016-07-18","index":9973,"close":256.29,"high":258.29,"low":255.3,"open":257.78,"volume":2345800}],"post":[{"timestamp":1468935000,"date":"2016-07-19","index":9974,"close":258.96,"high":263.37,"low":252.1,"open":258.54,"volume":4980000},{"timestamp":1469021400,"date":"2016-07-20","index":9975,"close":256.67,"high":259.82,"low":255.89,"open":259.32,"volume":3361600},{"timestamp":1469107800,"date":"2016-07-21","index":9976,"close":254.14,"high":257.49,"low":251.6,"open":257.49,"volume":2733400},{"timestamp":1469194200,"date":"2016-07-22","index":9977,"close":257.31,"high":257.49,"low":253.05,"open":254.6,"volume":1864500},{"timestamp":1469453400,"date":"2016-07-25","index":9978,"close":255.62,"high":257.28,"low":254.72,"open":256.82,"volume":1295200},{"timestamp":1469539800,"date":"2016-07-26","index":9979,"close":254.76,"high":256.46,"low":253.83,"open":255.62,"volume":2121500},{"timestamp":1469626200,"date":"2016-07-27","index":9980,"close":254.16,"high":256,"low":253.03,"open":255.47,"volume":2593300},{"timestamp":1469712600,"date":"2016-07-28","index":9981,"close":254.55,"high":254.89,"low":252.05,"open":254.2,"volume":2716000},{"timestamp":1469799000,"date":"2016-07-29","index":9982,"close":252.73,"high":254.81,"low":252.7,"open":254.5,"volume":2178300},{"timestamp":1470058200,"date":"2016-08-01","index":9983,"close":254.84,"high":254.93,"low":252.3,"open":252.63,"volume":2782400},{"timestamp":1470144600,"date":"2016-08-02","index":9984,"close":257,"high":257.46,"low":252.73,"open":254.17,"volume":4770800}]},{"date":"2016-04-26","estimated":2.59,"reported":2.58,"pre":[{"timestamp":1460381400,"date":"2016-04-11","index":9905,"close":224.65,"high":226.71,"low":224.11,"open":226.05,"volume":1140200},{"timestamp":1460467800,"date":"2016-04-12","index":9906,"close":225.98,"high":226.87,"low":224.18,"open":224.75,"volume":682400},{"timestamp":1460554200,"date":"2016-04-13","index":9907,"close":226.38,"high":227.16,"low":224.93,"open":227,"volume":808500},{"timestamp":1460640600,"date":"2016-04-14","index":9908,"close":225.44,"high":226.79,"low":225.19,"open":226.79,"volume":774300},{"timestamp":1460727000,"date":"2016-04-15","index":9909,"close":225.81,"high":225.92,"low":224.62,"open":225.87,"volume":1134600},{"timestamp":1460986200,"date":"2016-04-18","index":9910,"close":227.14,"high":227.63,"low":225.3,"open":225.81,"volume":824200},{"timestamp":1461072600,"date":"2016-04-19","index":9911,"close":226.51,"high":227.89,"low":226.29,"open":227.16,"volume":721100},{"timestamp":1461159000,"date":"2016-04-20","index":9912,"close":226.58,"high":228.12,"low":226.06,"open":227,"volume":887300},{"timestamp":1461245400,"date":"2016-04-21","index":9913,"close":226.07,"high":227.31,"low":225.65,"open":226.31,"volume":996700},{"timestamp":1461331800,"date":"2016-04-22","index":9914,"close":226.83,"high":227.87,"low":225.6,"open":226.6,"volume":1037300},{"timestamp":1461591000,"date":"2016-04-25","index":9915,"close":226.3,"high":226.99,"low":225.34,"open":226.04,"volume":986300}],"post":[{"timestamp":1461677400,"date":"2016-04-26","index":9916,"close":232.16,"high":232.22,"low":227.85,"open":227.85,"volume":1918300},{"timestamp":1461763800,"date":"2016-04-27","index":9917,"close":233.65,"high":234.59,"low":229.96,"open":230.09,"volume":1405700},{"timestamp":1461850200,"date":"2016-04-28","index":9918,"close":232.72,"high":234.48,"low":231.9,"open":232.2,"volume":1034900},{"timestamp":1461936600,"date":"2016-04-29","index":9919,"close":232.38,"high":232.97,"low":230.82,"open":232.1,"volume":952200},{"timestamp":1462195800,"date":"2016-05-02","index":9920,"close":233.24,"high":233.8,"low":232.43,"open":232.74,"volume":1008100},{"timestamp":1462282200,"date":"2016-05-03","index":9921,"close":234.7,"high":234.83,"low":231.37,"open":232.34,"volume":1166400},{"timestamp":1462368600,"date":"2016-05-04","index":9922,"close":236.01,"high":236.34,"low":233.09,"open":233.85,"volume":1382900},{"timestamp":1462455000,"date":"2016-05-05","index":9923,"close":238.14,"high":238.16,"low":235.44,"open":236.1,"volume":1198900},{"timestamp":1462541400,"date":"2016-05-06","index":9924,"close":240.26,"high":240.5,"low":237.79,"open":238,"volume":1140800},{"timestamp":1462800600,"date":"2016-05-09","index":9925,"close":240.32,"high":242,"low":239.52,"open":240.26,"volume":1498800},{"timestamp":1462887000,"date":"2016-05-10","index":9926,"close":244.36,"high":244.55,"low":241.29,"open":241.31,"volume":1141400}]},{"date":"2016-01-26","estimated":2.94,"reported":2.87,"pre":[{"timestamp":1452263400,"date":"2016-01-08","index":9842,"close":212.91,"high":216.35,"low":212.37,"open":215.01,"volume":1764600},{"timestamp":1452522600,"date":"2016-01-11","index":9843,"close":215.35,"high":216.47,"low":213.23,"open":215.07,"volume":2550100},{"timestamp":1452609000,"date":"2016-01-12","index":9844,"close":217.96,"high":218.1,"low":214.51,"open":216.03,"volume":1354800},{"timestamp":1452695400,"date":"2016-01-13","index":9845,"close":214.4,"high":219.62,"low":214.06,"open":219.26,"volume":1374100},{"timestamp":1452781800,"date":"2016-01-14","index":9846,"close":216.42,"high":217.13,"low":212.27,"open":214.42,"volume":1920700},{"timestamp":1452868200,"date":"2016-01-15","index":9847,"close":215.99,"high":217.01,"low":211.99,"open":211.99,"volume":2809100},{"timestamp":1453213800,"date":"2016-01-19","index":9848,"close":215.29,"high":220.78,"low":213.17,"open":216.69,"volume":2918100},{"timestamp":1453300200,"date":"2016-01-20","index":9849,"close":210.4,"high":216.2,"low":207.62,"open":213.05,"volume":2459700},{"timestamp":1453386600,"date":"2016-01-21","index":9850,"close":210.79,"high":212,"low":208.75,"open":211.2,"volume":1562900},{"timestamp":1453473000,"date":"2016-01-22","index":9851,"close":212.04,"high":213.71,"low":211.01,"open":213.71,"volume":1517900},{"timestamp":1453732200,"date":"2016-01-25","index":9852,"close":211.01,"high":212.75,"low":210,"open":211.84,"volume":1792100}],"post":[{"timestamp":1453818600,"date":"2016-01-26","index":9853,"close":209.93,"high":211.22,"low":200.47,"open":201.43,"volume":4440800},{"timestamp":1453905000,"date":"2016-01-27","index":9854,"close":207.86,"high":211.64,"low":207,"open":209.89,"volume":2694800},{"timestamp":1453991400,"date":"2016-01-28","index":9855,"close":206.66,"high":209.43,"low":206.17,"open":208.49,"volume":1862900},{"timestamp":1454077800,"date":"2016-01-29","index":9856,"close":211,"high":211.05,"low":206.12,"open":207.83,"volume":2595900},{"timestamp":1454337000,"date":"2016-02-01","index":9857,"close":209.8,"high":211.34,"low":208.87,"open":209.26,"volume":1673100},{"timestamp":1454423400,"date":"2016-02-02","index":9858,"close":210.45,"high":210.98,"low":207.64,"open":209.5,"volume":1574600},{"timestamp":1454509800,"date":"2016-02-03","index":9859,"close":212.92,"high":213.64,"low":210.13,"open":212,"volume":2231200},{"timestamp":1454596200,"date":"2016-02-04","index":9860,"close":210.21,"high":213.38,"low":209.28,"open":212.5,"volume":1628200},{"timestamp":1454682600,"date":"2016-02-05","index":9861,"close":211.94,"high":212.57,"low":209.57,"open":210.34,"volume":1892400},{"timestamp":1454941800,"date":"2016-02-08","index":9862,"close":214.53,"high":215.15,"low":209.3,"open":209.33,"volume":2502100},{"timestamp":1455028200,"date":"2016-02-09","index":9863,"close":215.98,"high":217.33,"low":212.24,"open":213.12,"volume":1983100}]},{"date":"2015-10-20","estimated":2.72,"reported":2.84,"pre":[{"timestamp":1444051800,"date":"2015-10-05","index":9776,"close":211.73,"high":211.86,"low":207.7,"open":208.3,"volume":1347600},{"timestamp":1444138200,"date":"2015-10-06","index":9777,"close":210.4,"high":212.65,"low":210.27,"open":211.7,"volume":1625700},{"timestamp":1444224600,"date":"2015-10-07","index":9778,"close":212.95,"high":214.02,"low":211.04,"open":211.79,"volume":1122200},{"timestamp":1444311000,"date":"2015-10-08","index":9779,"close":214.37,"high":214.66,"low":211.34,"open":212.28,"volume":782100},{"timestamp":1444397400,"date":"2015-10-09","index":9780,"close":213.26,"high":216.27,"low":213.22,"open":214.44,"volume":1340000},{"timestamp":1444656600,"date":"2015-10-12","index":9781,"close":214.33,"high":214.63,"low":212.76,"open":213.61,"volume":1048100},{"timestamp":1444743000,"date":"2015-10-13","index":9782,"close":211.98,"high":214.36,"low":211.94,"open":213.22,"volume":1026200},{"timestamp":1444829400,"date":"2015-10-14","index":9783,"close":208.15,"high":212.59,"low":207.99,"open":212.05,"volume":1192100},{"timestamp":1444915800,"date":"2015-10-15","index":9784,"close":209.18,"high":211.7,"low":207.51,"open":209.23,"volume":1496900},{"timestamp":1445002200,"date":"2015-10-16","index":9785,"close":209.78,"high":211,"low":208.69,"open":210.4,"volume":1145300},{"timestamp":1445261400,"date":"2015-10-19","index":9786,"close":210.64,"high":210.73,"low":208.5,"open":209.24,"volume":1329900}],"post":[{"timestamp":1445347800,"date":"2015-10-20","index":9787,"close":208.73,"high":209.55,"low":205.14,"open":207.38,"volume":1926500},{"timestamp":1445434200,"date":"2015-10-21","index":9788,"close":211.56,"high":213.16,"low":208.74,"open":209.76,"volume":1332400},{"timestamp":1445520600,"date":"2015-10-22","index":9789,"close":216.51,"high":216.99,"low":212.22,"open":212.22,"volume":1190100},{"timestamp":1445607000,"date":"2015-10-23","index":9790,"close":219.32,"high":219.42,"low":217.23,"open":218,"volume":1280900},{"timestamp":1445866200,"date":"2015-10-26","index":9791,"close":220.94,"high":221.35,"low":218.89,"open":219.32,"volume":1383800},{"timestamp":1445952600,"date":"2015-10-27","index":9792,"close":223.04,"high":225.15,"low":219.81,"open":219.97,"volume":1399900},{"timestamp":1446039000,"date":"2015-10-28","index":9793,"close":221.04,"high":224.44,"low":218.36,"open":222.25,"volume":1973500},{"timestamp":1446125400,"date":"2015-10-29","index":9794,"close":218.25,"high":222.69,"low":217.77,"open":221,"volume":1795900},{"timestamp":1446211800,"date":"2015-10-30","index":9795,"close":219.83,"high":220.69,"low":218.33,"open":219,"volume":1774000},{"timestamp":1446474600,"date":"2015-11-02","index":9796,"close":220.59,"high":221,"low":218.91,"open":219.89,"volume":1160700},{"timestamp":1446561000,"date":"2015-11-03","index":9797,"close":218.9,"high":220.46,"low":218.34,"open":220,"volume":1046300}]},{"date":"2015-07-20","estimated":2.66,"reported":2.94,"pre":[{"timestamp":1435843800,"date":"2015-07-02","index":9711,"close":187.3,"high":188.79,"low":186.76,"open":188.71,"volume":1024500},{"timestamp":1436189400,"date":"2015-07-06","index":9712,"close":187.99,"high":188.48,"low":186.42,"open":186.73,"volume":902600},{"timestamp":1436275800,"date":"2015-07-07","index":9713,"close":190.16,"high":190.28,"low":187.54,"open":188.57,"volume":1328500},{"timestamp":1436362200,"date":"2015-07-08","index":9714,"close":190.05,"high":191.33,"low":188.29,"open":188.51,"volume":1528200},{"timestamp":1436448600,"date":"2015-07-09","index":9715,"close":192.13,"high":193.12,"low":191.21,"open":191.76,"volume":1442100},{"timestamp":1436535000,"date":"2015-07-10","index":9716,"close":194.19,"high":197,"low":192.87,"open":193.99,"volume":1638900},{"timestamp":1436794200,"date":"2015-07-13","index":9717,"close":197.88,"high":198.39,"low":195.61,"open":196,"volume":1197200},{"timestamp":1436880600,"date":"2015-07-14","index":9718,"close":199.05,"high":199.82,"low":198.36,"open":198.9,"volume":1059200},{"timestamp":1436967000,"date":"2015-07-15","index":9719,"close":199.41,"high":199.64,"low":198.06,"open":199.19,"volume":972200},{"timestamp":1437053400,"date":"2015-07-16","index":9720,"close":201.62,"high":201.81,"low":199.6,"open":199.8,"volume":975600},{"timestamp":1437139800,"date":"2015-07-17","index":9721,"close":201.18,"high":201.66,"low":200.4,"open":200.93,"volume":997900}],"post":[{"timestamp":1437399000,"date":"2015-07-20","index":9722,"close":205.13,"high":205.39,"low":201.03,"open":202.31,"volume":2052000},{"timestamp":1437485400,"date":"2015-07-21","index":9723,"close":203.15,"high":204.76,"low":202.85,"open":204.44,"volume":1767000},{"timestamp":1437571800,"date":"2015-07-22","index":9724,"close":202.79,"high":204.44,"low":202,"open":203.33,"volume":1124200},{"timestamp":1437658200,"date":"2015-07-23","index":9725,"close":202.83,"high":204.96,"low":202.64,"open":202.81,"volume":1175100},{"timestamp":1437744600,"date":"2015-07-24","index":9726,"close":201.04,"high":202.94,"low":200.68,"open":202.8,"volume":1124800},{"timestamp":1438003800,"date":"2015-07-27","index":9727,"close":201.17,"high":201.76,"low":199.38,"open":200.36,"volume":997600},{"timestamp":1438090200,"date":"2015-07-28","index":9728,"close":203.63,"high":204.72,"low":201.28,"open":202.42,"volume":1125300},{"timestamp":1438176600,"date":"2015-07-29","index":9729,"close":208.15,"high":210.41,"low":204.31,"open":204.77,"volume":2491000},{"timestamp":1438263000,"date":"2015-07-30","index":9730,"close":206.47,"high":208.5,"low":205.95,"open":207.22,"volume":1554700},{"timestamp":1438349400,"date":"2015-07-31","index":9731,"close":207.1,"high":208.51,"low":206.53,"open":207.61,"volume":1116800},{"timestamp":1438608600,"date":"2015-08-03","index":9732,"close":207.79,"high":207.99,"low":206.06,"open":207.27,"volume":1064200}]},{"date":"2015-04-21","estimated":2.5,"reported":2.74,"pre":[{"timestamp":1428327000,"date":"2015-04-06","index":9649,"close":200.53,"high":201.12,"low":197.85,"open":199.33,"volume":1366300},{"timestamp":1428413400,"date":"2015-04-07","index":9650,"close":200.15,"high":202.55,"low":199.9,"open":201,"volume":1084800},{"timestamp":1428499800,"date":"2015-04-08","index":9651,"close":200.81,"high":201.89,"low":199.63,"open":200.45,"volume":944800},{"timestamp":1428586200,"date":"2015-04-09","index":9652,"close":201.44,"high":201.91,"low":200.29,"open":200.52,"volume":828100},{"timestamp":1428672600,"date":"2015-04-10","index":9653,"close":200.4,"high":202.19,"low":200.28,"open":201.37,"volume":1279000},{"timestamp":1428931800,"date":"2015-04-13","index":9654,"close":197.05,"high":201.13,"low":196.82,"open":200.03,"volume":2130400},{"timestamp":1429018200,"date":"2015-04-14","index":9655,"close":197.34,"high":197.77,"low":196.35,"open":196.89,"volume":1586900},{"timestamp":1429104600,"date":"2015-04-15","index":9656,"close":197.21,"high":199.46,"low":197.04,"open":198.27,"volume":1154300},{"timestamp":1429191000,"date":"2015-04-16","index":9657,"close":197.12,"high":198.04,"low":195.67,"open":196.58,"volume":1065300},{"timestamp":1429277400,"date":"2015-04-17","index":9658,"close":194.82,"high":196.44,"low":193.94,"open":195.8,"volume":1229900},{"timestamp":1429536600,"date":"2015-04-20","index":9659,"close":196.8,"high":197.65,"low":195,"open":195.28,"volume":1276600}],"post":[{"timestamp":1429623000,"date":"2015-04-21","index":9660,"close":196.29,"high":198.34,"low":195.11,"open":198.05,"volume":1421000},{"timestamp":1429709400,"date":"2015-04-22","index":9661,"close":197.63,"high":198.09,"low":195.21,"open":196.7,"volume":1127300},{"timestamp":1429795800,"date":"2015-04-23","index":9662,"close":197.2,"high":198.93,"low":196.05,"open":197.49,"volume":1178700},{"timestamp":1429882200,"date":"2015-04-24","index":9663,"close":195.37,"high":197.24,"low":195,"open":197.01,"volume":1307400},{"timestamp":1430141400,"date":"2015-04-27","index":9664,"close":193.84,"high":196.58,"low":193.53,"open":195.64,"volume":1377700},{"timestamp":1430227800,"date":"2015-04-28","index":9665,"close":194.02,"high":194.27,"low":191.59,"open":193.75,"volume":1095600},{"timestamp":1430314200,"date":"2015-04-29","index":9666,"close":191.29,"high":194.07,"low":190.93,"open":193.38,"volume":1427200},{"timestamp":1430400600,"date":"2015-04-30","index":9667,"close":186.6,"high":191.46,"low":185.65,"open":190.97,"volume":2257200},{"timestamp":1430487000,"date":"2015-05-01","index":9668,"close":189,"high":189.15,"low":186.8,"open":186.8,"volume":1196000},{"timestamp":1430746200,"date":"2015-05-04","index":9669,"close":189.69,"high":190.85,"low":189.15,"open":189.2,"volume":912400},{"timestamp":1430832600,"date":"2015-05-05","index":9670,"close":187.35,"high":189.9,"low":187.11,"open":189.25,"volume":993600}]},{"date":"2015-01-27","estimated":2.85,"reported":3.01,"pre":[{"timestamp":1420813800,"date":"2015-01-09","index":9591,"close":195.02,"high":197.07,"low":194.82,"open":195.09,"volume":1439500},{"timestamp":1421073000,"date":"2015-01-12","index":9592,"close":194.47,"high":196.23,"low":193.71,"open":195.51,"volume":896400},{"timestamp":1421159400,"date":"2015-01-13","index":9593,"close":194.35,"high":198.44,"low":192.68,"open":196.14,"volume":1095000},{"timestamp":1421245800,"date":"2015-01-14","index":9594,"close":193.23,"high":194.24,"low":191.63,"open":194.15,"volume":1101100},{"timestamp":1421332200,"date":"2015-01-15","index":9595,"close":192.37,"high":194.73,"low":191.85,"open":194.16,"volume":896600},{"timestamp":1421418600,"date":"2015-01-16","index":9596,"close":194.71,"high":194.77,"low":191.88,"open":191.88,"volume":1085600},{"timestamp":1421764200,"date":"2015-01-20","index":9597,"close":195.75,"high":196.99,"low":193.01,"open":196.63,"volume":857800},{"timestamp":1421850600,"date":"2015-01-21","index":9598,"close":195.5,"high":196.75,"low":194.11,"open":195,"volume":966600},{"timestamp":1421937000,"date":"2015-01-22","index":9599,"close":198.09,"high":198.56,"low":195.28,"open":197,"volume":1307900},{"timestamp":1422023400,"date":"2015-01-23","index":9600,"close":197.44,"high":198.88,"low":196.95,"open":197.99,"volume":1313000},{"timestamp":1422282600,"date":"2015-01-26","index":9601,"close":195.68,"high":196.92,"low":193.03,"open":196.25,"volume":1338900}],"post":[{"timestamp":1422369000,"date":"2015-01-27","index":9602,"close":190.55,"high":193.49,"low":190.32,"open":193,"volume":1942700},{"timestamp":1422455400,"date":"2015-01-28","index":9603,"close":189.25,"high":194.8,"low":189,"open":191.84,"volume":1570400},{"timestamp":1422541800,"date":"2015-01-29","index":9604,"close":192.5,"high":192.53,"low":187.1,"open":189.26,"volume":2017000},{"timestamp":1422628200,"date":"2015-01-30","index":9605,"close":188.37,"high":190.96,"low":188.28,"open":189.77,"volume":2287900},{"timestamp":1422887400,"date":"2015-02-02","index":9606,"close":189.33,"high":189.76,"low":186.01,"open":188.41,"volume":1554000},{"timestamp":1422973800,"date":"2015-02-03","index":9607,"close":192,"high":192.3,"low":189.59,"open":190.38,"volume":1618200},{"timestamp":1423060200,"date":"2015-02-04","index":9608,"close":192.28,"high":193.53,"low":190.62,"open":191.34,"volume":1230900},{"timestamp":1423146600,"date":"2015-02-05","index":9609,"close":194.06,"high":194.47,"low":191.58,"open":193.08,"volume":1063200},{"timestamp":1423233000,"date":"2015-02-06","index":9610,"close":195.24,"high":196.95,"low":192.9,"open":194.29,"volume":1127100},{"timestamp":1423492200,"date":"2015-02-09","index":9611,"close":193.02,"high":194.99,"low":192.7,"open":194.35,"volume":1208300},{"timestamp":1423578600,"date":"2015-02-10","index":9612,"close":195.67,"high":195.98,"low":193.88,"open":195.1,"volume":1280600}]},{"date":"2014-10-21","estimated":2.71,"reported":2.76,"pre":[{"timestamp":1412602200,"date":"2014-10-06","index":9525,"close":176.92,"high":179.7,"low":176.67,"open":179.62,"volume":1486300},{"timestamp":1412688600,"date":"2014-10-07","index":9526,"close":173.02,"high":176.56,"low":173,"open":176.4,"volume":1182700},{"timestamp":1412775000,"date":"2014-10-08","index":9527,"close":176.35,"high":176.55,"low":171.83,"open":173.27,"volume":1677600},{"timestamp":1412861400,"date":"2014-10-09","index":9528,"close":174.55,"high":176.56,"low":173.55,"open":176.32,"volume":1581500},{"timestamp":1412947800,"date":"2014-10-10","index":9529,"close":174.47,"high":176.78,"low":173.7,"open":174.68,"volume":1668600},{"timestamp":1413207000,"date":"2014-10-13","index":9530,"close":172.88,"high":176.45,"low":172.78,"open":173.97,"volume":1473800},{"timestamp":1413293400,"date":"2014-10-14","index":9531,"close":176.11,"high":177.75,"low":173.14,"open":173.55,"volume":1585300},{"timestamp":1413379800,"date":"2014-10-15","index":9532,"close":175.19,"high":176.02,"low":170.26,"open":174.01,"volume":2180500},{"timestamp":1413466200,"date":"2014-10-16","index":9533,"close":174.72,"high":176.73,"low":172.45,"open":173.23,"volume":1972800},{"timestamp":1413552600,"date":"2014-10-17","index":9534,"close":176.24,"high":177.89,"low":175.86,"open":176.84,"volume":2360100},{"timestamp":1413811800,"date":"2014-10-20","index":9535,"close":175.53,"high":176.37,"low":173.93,"open":175.93,"volume":2054900}],"post":[{"timestamp":1413898200,"date":"2014-10-21","index":9536,"close":172.61,"high":173.85,"low":166.28,"open":170.15,"volume":4106600},{"timestamp":1413984600,"date":"2014-10-22","index":9537,"close":176.01,"high":177.84,"low":170.71,"open":171,"volume":3805700},{"timestamp":1414071000,"date":"2014-10-23","index":9538,"close":180.67,"high":181.63,"low":177.09,"open":177.09,"volume":2442900},{"timestamp":1414157400,"date":"2014-10-24","index":9539,"close":181.33,"high":181.76,"low":179.42,"open":181.67,"volume":1550700},{"timestamp":1414416600,"date":"2014-10-27","index":9540,"close":183,"high":183.1,"low":180.7,"open":181.69,"volume":1071400},{"timestamp":1414503000,"date":"2014-10-28","index":9541,"close":185.55,"high":185.55,"low":182.68,"open":184.1,"volume":1809200},{"timestamp":1414589400,"date":"2014-10-29","index":9542,"close":186.43,"high":186.78,"low":184.91,"open":186.03,"volume":1663700},{"timestamp":1414675800,"date":"2014-10-30","index":9543,"close":189.29,"high":189.62,"low":184.83,"open":185.96,"volume":1586100},{"timestamp":1414762200,"date":"2014-10-31","index":9544,"close":190.57,"high":191.92,"low":189.66,"open":191.4,"volume":1699900},{"timestamp":1415025000,"date":"2014-11-03","index":9545,"close":190.75,"high":191.93,"low":188.63,"open":191.3,"volume":1145900},{"timestamp":1415111400,"date":"2014-11-04","index":9546,"close":190.79,"high":192.94,"low":190.29,"open":190.84,"volume":1667900}]},{"date":"2014-07-22","estimated":2.66,"reported":2.76,"pre":[{"timestamp":1404739800,"date":"2014-07-07","index":9461,"close":158.3,"high":159.71,"low":157.71,"open":159.25,"volume":1164700},{"timestamp":1404826200,"date":"2014-07-08","index":9462,"close":157.21,"high":158.44,"low":156.96,"open":158.44,"volume":970900},{"timestamp":1404912600,"date":"2014-07-09","index":9463,"close":157.93,"high":158.73,"low":157.43,"open":158.12,"volume":827400},{"timestamp":1404999000,"date":"2014-07-10","index":9464,"close":158.18,"high":159.04,"low":156.23,"open":156.23,"volume":815700},{"timestamp":1405085400,"date":"2014-07-11","index":9465,"close":160.31,"high":160.62,"low":157.93,"open":158.13,"volume":1073600},{"timestamp":1405344600,"date":"2014-07-14","index":9466,"close":161.81,"high":161.98,"low":160.5,"open":160.78,"volume":1045100},{"timestamp":1405431000,"date":"2014-07-15","index":9467,"close":162.62,"high":163.49,"low":161.47,"open":161.73,"volume":1312000},{"timestamp":1405517400,"date":"2014-07-16","index":9468,"close":161.55,"high":163.46,"low":161.15,"open":163.08,"volume":947800},{"timestamp":1405603800,"date":"2014-07-17","index":9469,"close":161.33,"high":163.2,"low":160.56,"open":161.11,"volume":1190600},{"timestamp":1405690200,"date":"2014-07-18","index":9470,"close":162.49,"high":162.54,"low":161.06,"open":161.82,"volume":1074700},{"timestamp":1405949400,"date":"2014-07-21","index":9471,"close":162.98,"high":163.67,"low":161.19,"open":162,"volume":1201200}],"post":[{"timestamp":1406035800,"date":"2014-07-22","index":9472,"close":167.87,"high":168.18,"low":164.39,"open":164.5,"volume":2174500},{"timestamp":1406122200,"date":"2014-07-23","index":9473,"close":168.1,"high":169.21,"low":167.22,"open":167.76,"volume":1808500},{"timestamp":1406208600,"date":"2014-07-24","index":9474,"close":169.97,"high":170.12,"low":167.82,"open":168.53,"volume":1617600},{"timestamp":1406295000,"date":"2014-07-25","index":9475,"close":170.04,"high":170.69,"low":169.19,"open":169.33,"volume":2112300},{"timestamp":1406554200,"date":"2014-07-28","index":9476,"close":170,"high":170.57,"low":168.3,"open":169.99,"volume":1989600},{"timestamp":1406640600,"date":"2014-07-29","index":9477,"close":169.33,"high":170.66,"low":169.24,"open":170.5,"volume":1063100},{"timestamp":1406727000,"date":"2014-07-30","index":9478,"close":170.18,"high":171.36,"low":168.84,"open":170.24,"volume":1077200},{"timestamp":1406813400,"date":"2014-07-31","index":9479,"close":166.97,"high":169.24,"low":166.97,"open":169.08,"volume":1935900},{"timestamp":1406899800,"date":"2014-08-01","index":9480,"close":167.12,"high":168.77,"low":166.19,"open":166.72,"volume":1535900},{"timestamp":1407159000,"date":"2014-08-04","index":9481,"close":168.29,"high":168.58,"low":167.03,"open":167.56,"volume":1196400},{"timestamp":1407245400,"date":"2014-08-05","index":9482,"close":166.93,"high":169.16,"low":166.56,"open":167.79,"volume":1218900}]},{"date":"2014-04-22","estimated":2.53,"reported":2.87,"pre":[{"timestamp":1396618200,"date":"2014-04-04","index":9398,"close":159.61,"high":164.95,"low":159.42,"open":164.95,"volume":1622500},{"timestamp":1396877400,"date":"2014-04-07","index":9399,"close":157.74,"high":160.61,"low":157.48,"open":159.38,"volume":1315200},{"timestamp":1396963800,"date":"2014-04-08","index":9400,"close":156.65,"high":157.8,"low":154.75,"open":157.57,"volume":1782800},{"timestamp":1397050200,"date":"2014-04-09","index":9401,"close":158.83,"high":159.95,"low":156.92,"open":158.03,"volume":1124300},{"timestamp":1397136600,"date":"2014-04-10","index":9402,"close":155.43,"high":159.65,"low":155.31,"open":159.08,"volume":1499300},{"timestamp":1397223000,"date":"2014-04-11","index":9403,"close":153.82,"high":155.39,"low":153.54,"open":154.97,"volume":2024200},{"timestamp":1397482200,"date":"2014-04-14","index":9404,"close":155.82,"high":157.16,"low":154.29,"open":155,"volume":1356100},{"timestamp":1397568600,"date":"2014-04-15","index":9405,"close":157.39,"high":157.59,"low":154.21,"open":155.55,"volume":1160500},{"timestamp":1397655000,"date":"2014-04-16","index":9406,"close":159.44,"high":159.47,"low":156.87,"open":158.44,"volume":1167900},{"timestamp":1397741400,"date":"2014-04-17","index":9407,"close":160.25,"high":160.49,"low":158.25,"open":158.25,"volume":1544900},{"timestamp":1398087000,"date":"2014-04-21","index":9408,"close":161.49,"high":163.24,"low":160.36,"open":163.24,"volume":1303700}],"post":[{"timestamp":1398173400,"date":"2014-04-22","index":9409,"close":156.69,"high":164.71,"low":156.2,"open":164.68,"volume":2674100},{"timestamp":1398259800,"date":"2014-04-23","index":9410,"close":161.98,"high":162.43,"low":155.82,"open":156.81,"volume":2862400},{"timestamp":1398346200,"date":"2014-04-24","index":9411,"close":160.62,"high":162.59,"low":159.6,"open":162.43,"volume":1398300},{"timestamp":1398432600,"date":"2014-04-25","index":9412,"close":161.09,"high":161.49,"low":158.69,"open":160.22,"volume":1803400},{"timestamp":1398691800,"date":"2014-04-28","index":9413,"close":161.37,"high":162.27,"low":159.8,"open":161.33,"volume":1352700},{"timestamp":1398778200,"date":"2014-04-29","index":9414,"close":161.99,"high":162.53,"low":160.91,"open":161.3,"volume":1225900},{"timestamp":1398864600,"date":"2014-04-30","index":9415,"close":164.14,"high":164.38,"low":161.35,"open":162.02,"volume":1615800},{"timestamp":1398951000,"date":"2014-05-01","index":9416,"close":162.85,"high":164.84,"low":162.32,"open":163.72,"volume":1301700},{"timestamp":1399037400,"date":"2014-05-02","index":9417,"close":163.9,"high":164.11,"low":162.7,"open":163,"volume":1133100},{"timestamp":1399296600,"date":"2014-05-05","index":9418,"close":165.12,"high":165.37,"low":162.79,"open":163.5,"volume":945500},{"timestamp":1399383000,"date":"2014-05-06","index":9419,"close":163.49,"high":165.3,"low":163.19,"open":164.66,"volume":1026600}]},{"date":"2014-01-23","estimated":1.95,"reported":2.04,"pre":[{"timestamp":1389105000,"date":"2014-01-07","index":9337,"close":148.61,"high":149.3,"low":147.5,"open":149,"volume":1684100},{"timestamp":1389191400,"date":"2014-01-08","index":9338,"close":148.5,"high":149.1,"low":147.71,"open":148.39,"volume":1222700},{"timestamp":1389277800,"date":"2014-01-09","index":9339,"close":148.73,"high":150.43,"low":148.54,"open":149,"volume":1646600},{"timestamp":1389364200,"date":"2014-01-10","index":9340,"close":149.45,"high":149.69,"low":147.55,"open":148.99,"volume":1245800},{"timestamp":1389623400,"date":"2014-01-13","index":9341,"close":150.92,"high":154.35,"low":150.51,"open":153.7,"volume":3449000},{"timestamp":1389709800,"date":"2014-01-14","index":9342,"close":151.42,"high":151.93,"low":149.19,"open":151.13,"volume":2575800},{"timestamp":1389796200,"date":"2014-01-15","index":9343,"close":153.5,"high":154.34,"low":151.1,"open":151.42,"volume":2294200},{"timestamp":1389882600,"date":"2014-01-16","index":9344,"close":153.49,"high":153.52,"low":152.62,"open":153,"volume":1378700},{"timestamp":1389969000,"date":"2014-01-17","index":9345,"close":153.82,"high":153.99,"low":153.01,"open":153.73,"volume":2016300},{"timestamp":1390314600,"date":"2014-01-21","index":9346,"close":154.1,"high":156.54,"low":153.79,"open":154,"volume":2274600},{"timestamp":1390401000,"date":"2014-01-22","index":9347,"close":156.65,"high":157.05,"low":154.26,"open":155,"volume":2646600}],"post":[{"timestamp":1390487400,"date":"2014-01-23","index":9348,"close":150.49,"high":158.43,"low":150.3,"open":157.11,"volume":3944100},{"timestamp":1390573800,"date":"2014-01-24","index":9349,"close":147.76,"high":151.33,"low":146.68,"open":151.33,"volume":3496200},{"timestamp":1390833000,"date":"2014-01-27","index":9350,"close":147.02,"high":149.09,"low":145.12,"open":148.12,"volume":2851400},{"timestamp":1390919400,"date":"2014-01-28","index":9351,"close":148.28,"high":148.82,"low":146.8,"open":147.01,"volume":2676000},{"timestamp":1391005800,"date":"2014-01-29","index":9352,"close":147.35,"high":148.24,"low":146.5,"open":147.14,"volume":2501000},{"timestamp":1391092200,"date":"2014-01-30","index":9353,"close":148.66,"high":150.29,"low":147.67,"open":148.59,"volume":1931600},{"timestamp":1391178600,"date":"2014-01-31","index":9354,"close":150.91,"high":151.99,"low":145.94,"open":147.07,"volume":2618200},{"timestamp":1391437800,"date":"2014-02-03","index":9355,"close":147.74,"high":152,"low":147.42,"open":150.54,"volume":2307200},{"timestamp":1391524200,"date":"2014-02-04","index":9356,"close":148.18,"high":148.97,"low":144.69,"open":147.79,"volume":2205000},{"timestamp":1391610600,"date":"2014-02-05","index":9357,"close":150.39,"high":151.97,"low":147.43,"open":147.74,"volume":2728100},{"timestamp":1391697000,"date":"2014-02-06","index":9358,"close":151.74,"high":152.64,"low":149.5,"open":149.73,"volume":2073800}]},{"date":"2013-10-22","estimated":2.26,"reported":2.57,"pre":[{"timestamp":1381152600,"date":"2013-10-07","index":9274,"close":123.56,"high":124.96,"low":121.83,"open":122.17,"volume":1950700},{"timestamp":1381239000,"date":"2013-10-08","index":9275,"close":122.46,"high":123.95,"low":122.39,"open":123.63,"volume":1080200},{"timestamp":1381325400,"date":"2013-10-09","index":9276,"close":122.03,"high":123.14,"low":121.75,"open":122.62,"volume":1531000},{"timestamp":1381411800,"date":"2013-10-10","index":9277,"close":126.68,"high":126.7,"low":122.71,"open":122.71,"volume":1323200},{"timestamp":1381498200,"date":"2013-10-11","index":9278,"close":126.17,"high":126.58,"low":125.75,"open":126.21,"volume":1260000},{"timestamp":1381757400,"date":"2013-10-14","index":9279,"close":127.5,"high":127.63,"low":125.33,"open":125.84,"volume":790600},{"timestamp":1381843800,"date":"2013-10-15","index":9280,"close":125.9,"high":127.63,"low":125.72,"open":127.47,"volume":1109500},{"timestamp":1381930200,"date":"2013-10-16","index":9281,"close":127.86,"high":127.99,"low":126.03,"open":126.66,"volume":1494000},{"timestamp":1382016600,"date":"2013-10-17","index":9282,"close":129.36,"high":129.45,"low":127.09,"open":127.57,"volume":857700},{"timestamp":1382103000,"date":"2013-10-18","index":9283,"close":128.9,"high":129.61,"low":128.65,"open":129.61,"volume":1447500},{"timestamp":1382362200,"date":"2013-10-21","index":9284,"close":125.3,"high":129.06,"low":125.09,"open":128.9,"volume":3450600}],"post":[{"timestamp":1382448600,"date":"2013-10-22","index":9285,"close":130.05,"high":130.18,"low":127.29,"open":129.59,"volume":2784200},{"timestamp":1382535000,"date":"2013-10-23","index":9286,"close":131.98,"high":132.03,"low":130,"open":130,"volume":1672200},{"timestamp":1382621400,"date":"2013-10-24","index":9287,"close":132.62,"high":132.99,"low":131.39,"open":132.02,"volume":1125400},{"timestamp":1382707800,"date":"2013-10-25","index":9288,"close":134,"high":134.19,"low":131.9,"open":132.41,"volume":1578100},{"timestamp":1382967000,"date":"2013-10-28","index":9289,"close":133.23,"high":134.38,"low":132.95,"open":133.76,"volume":1316400},{"timestamp":1383053400,"date":"2013-10-29","index":9290,"close":133.66,"high":133.89,"low":132.87,"open":133.4,"volume":1231100},{"timestamp":1383139800,"date":"2013-10-30","index":9291,"close":133.72,"high":134.96,"low":133.32,"open":134.12,"volume":1196100},{"timestamp":1383226200,"date":"2013-10-31","index":9292,"close":133.34,"high":134.78,"low":133.16,"open":134.01,"volume":1516500},{"timestamp":1383312600,"date":"2013-11-01","index":9293,"close":134.55,"high":136.84,"low":133.43,"open":133.54,"volume":2135000},{"timestamp":1383575400,"date":"2013-11-04","index":9294,"close":135.74,"high":136,"low":134.91,"open":135,"volume":833400},{"timestamp":1383661800,"date":"2013-11-05","index":9295,"close":135.47,"high":136.36,"low":135.05,"open":135.33,"volume":885700}]},{"date":"2013-07-23","estimated":2.2,"reported":2.64,"pre":[{"timestamp":1373290200,"date":"2013-07-08","index":9210,"close":109.17,"high":109.39,"low":108.72,"open":109.05,"volume":1102500},{"timestamp":1373376600,"date":"2013-07-09","index":9211,"close":109.57,"high":110.31,"low":109.15,"open":109.73,"volume":1150900},{"timestamp":1373463000,"date":"2013-07-10","index":9212,"close":111.52,"high":111.68,"low":109.48,"open":109.62,"volume":1397000},{"timestamp":1373549400,"date":"2013-07-11","index":9213,"close":113.1,"high":113.16,"low":112.02,"open":112.38,"volume":1118300},{"timestamp":1373635800,"date":"2013-07-12","index":9214,"close":112.53,"high":113.57,"low":111.78,"open":113.12,"volume":1459400},{"timestamp":1373895000,"date":"2013-07-15","index":9215,"close":114.37,"high":114.37,"low":112.46,"open":112.75,"volume":1446000},{"timestamp":1373981400,"date":"2013-07-16","index":9216,"close":112.6,"high":114.51,"low":112.57,"open":114.33,"volume":1274500},{"timestamp":1374067800,"date":"2013-07-17","index":9217,"close":114.08,"high":114.08,"low":112.9,"open":112.99,"volume":1130600},{"timestamp":1374154200,"date":"2013-07-18","index":9218,"close":115.39,"high":115.39,"low":114.07,"open":114.18,"volume":1058200},{"timestamp":1374240600,"date":"2013-07-19","index":9219,"close":115.55,"high":115.63,"low":114.69,"open":114.98,"volume":1713900},{"timestamp":1374499800,"date":"2013-07-22","index":9220,"close":115.65,"high":115.9,"low":115.18,"open":115.8,"volume":1129200}],"post":[{"timestamp":1374586200,"date":"2013-07-23","index":9221,"close":117.92,"high":119.61,"low":117.01,"open":118.2,"volume":2643500},{"timestamp":1374672600,"date":"2013-07-24","index":9222,"close":119.12,"high":120.38,"low":118.23,"open":118.57,"volume":2220700},{"timestamp":1374759000,"date":"2013-07-25","index":9223,"close":119.5,"high":119.52,"low":117.3,"open":117.6,"volume":2833300},{"timestamp":1374845400,"date":"2013-07-26","index":9224,"close":120,"high":120.05,"low":118.81,"open":119,"volume":1675800},{"timestamp":1375104600,"date":"2013-07-29","index":9225,"close":119.99,"high":120.39,"low":118.81,"open":118.82,"volume":1726900},{"timestamp":1375191000,"date":"2013-07-30","index":9226,"close":120.09,"high":120.92,"low":119.48,"open":120.52,"volume":1584600},{"timestamp":1375277400,"date":"2013-07-31","index":9227,"close":120.12,"high":121.57,"low":119.32,"open":120.44,"volume":1852200},{"timestamp":1375363800,"date":"2013-08-01","index":9228,"close":122.17,"high":122.24,"low":120.75,"open":120.76,"volume":1238500},{"timestamp":1375450200,"date":"2013-08-02","index":9229,"close":123.77,"high":124.08,"low":121.94,"open":123.12,"volume":1842300},{"timestamp":1375709400,"date":"2013-08-05","index":9230,"close":124.15,"high":124.63,"low":123.23,"open":123.55,"volume":1166200},{"timestamp":1375795800,"date":"2013-08-06","index":9231,"close":124.26,"high":124.53,"low":123.87,"open":124.04,"volume":1597700}]},{"date":"2013-04-23","estimated":2.04,"reported":2.33,"pre":[{"timestamp":1365427800,"date":"2013-04-08","index":9147,"close":95.09,"high":95.1,"low":94.04,"open":94.58,"volume":1197700},{"timestamp":1365514200,"date":"2013-04-09","index":9148,"close":95.41,"high":95.51,"low":94.31,"open":95.32,"volume":1432700},{"timestamp":1365600600,"date":"2013-04-10","index":9149,"close":95.98,"high":96.37,"low":95.69,"open":95.86,"volume":1372100},{"timestamp":1365687000,"date":"2013-04-11","index":9150,"close":97.3,"high":97.57,"low":96.27,"open":96.34,"volume":1868000},{"timestamp":1365773400,"date":"2013-04-12","index":9151,"close":97.18,"high":97.25,"low":96.25,"open":96.9,"volume":1235000},{"timestamp":1366032600,"date":"2013-04-15","index":9152,"close":95.44,"high":97.15,"low":95.24,"open":96.56,"volume":1636300},{"timestamp":1366119000,"date":"2013-04-16","index":9153,"close":96.26,"high":96.34,"low":95.62,"open":96.07,"volume":1516900},{"timestamp":1366205400,"date":"2013-04-17","index":9154,"close":95.56,"high":96.07,"low":94.7,"open":95.89,"volume":1883900},{"timestamp":1366291800,"date":"2013-04-18","index":9155,"close":95.02,"high":95.95,"low":94.54,"open":95.85,"volume":1287800},{"timestamp":1366378200,"date":"2013-04-19","index":9156,"close":96.28,"high":96.5,"low":95.36,"open":95.5,"volume":1487500},{"timestamp":1366637400,"date":"2013-04-22","index":9157,"close":95.85,"high":96.67,"low":95.67,"open":96.6,"volume":1378500}],"post":[{"timestamp":1366723800,"date":"2013-04-23","index":9158,"close":97.06,"high":99.49,"low":95.86,"open":98.25,"volume":2489300},{"timestamp":1366810200,"date":"2013-04-24","index":9159,"close":97.69,"high":98.28,"low":97.55,"open":97.63,"volume":1913400},{"timestamp":1366896600,"date":"2013-04-25","index":9160,"close":98.27,"high":98.65,"low":96,"open":96.04,"volume":2109700},{"timestamp":1366983000,"date":"2013-04-26","index":9161,"close":98.97,"high":99.4,"low":98.14,"open":98.27,"volume":1634800},{"timestamp":1367242200,"date":"2013-04-29","index":9162,"close":99.06,"high":99.21,"low":98.57,"open":98.99,"volume":1232000},{"timestamp":1367328600,"date":"2013-04-30","index":9163,"close":99.09,"high":99.2,"low":98.34,"open":98.6,"volume":1813500},{"timestamp":1367415000,"date":"2013-05-01","index":9164,"close":99.35,"high":100.24,"low":98.77,"open":98.9,"volume":1957100},{"timestamp":1367501400,"date":"2013-05-02","index":9165,"close":100.67,"high":101.12,"low":99.16,"open":99.53,"volume":1805400},{"timestamp":1367587800,"date":"2013-05-03","index":9166,"close":102.01,"high":102.15,"low":100.84,"open":101,"volume":2356600},{"timestamp":1367847000,"date":"2013-05-06","index":9167,"close":102.19,"high":102.89,"low":101.57,"open":101.72,"volume":2300200},{"timestamp":1367933400,"date":"2013-05-07","index":9168,"close":102.88,"high":102.89,"low":102.03,"open":102.25,"volume":1497800}]},{"date":"2013-01-24","estimated":1.82,"reported":1.91,"pre":[{"timestamp":1357655400,"date":"2013-01-08","index":9086,"close":92.96,"high":93.8,"low":92.46,"open":93.8,"volume":1340600},{"timestamp":1357741800,"date":"2013-01-09","index":9087,"close":93.99,"high":94.04,"low":92.61,"open":93.17,"volume":1289800},{"timestamp":1357828200,"date":"2013-01-10","index":9088,"close":94.11,"high":94.35,"low":93.56,"open":94.28,"volume":1634300},{"timestamp":1357914600,"date":"2013-01-11","index":9089,"close":93.71,"high":94.77,"low":93.63,"open":94.46,"volume":1174300},{"timestamp":1358173800,"date":"2013-01-14","index":9090,"close":93.91,"high":93.94,"low":93.09,"open":93.09,"volume":850100},{"timestamp":1358260200,"date":"2013-01-15","index":9091,"close":94.02,"high":94.34,"low":93.35,"open":93.49,"volume":1239200},{"timestamp":1358346600,"date":"2013-01-16","index":9092,"close":93.55,"high":93.81,"low":93.04,"open":93.77,"volume":1150600},{"timestamp":1358433000,"date":"2013-01-17","index":9093,"close":94.75,"high":95,"low":93.71,"open":93.96,"volume":1343700},{"timestamp":1358519400,"date":"2013-01-18","index":9094,"close":93.97,"high":94.91,"low":93.88,"open":94.75,"volume":2414700},{"timestamp":1358865000,"date":"2013-01-22","index":9095,"close":95.33,"high":95.61,"low":93.79,"open":94,"volume":1613600},{"timestamp":1358951400,"date":"2013-01-23","index":9096,"close":96.07,"high":96.07,"low":94.02,"open":94.72,"volume":2417000}],"post":[{"timestamp":1359037800,"date":"2013-01-24","index":9097,"close":93.25,"high":96.52,"low":92.9,"open":96.52,"volume":4129600},{"timestamp":1359124200,"date":"2013-01-25","index":9098,"close":92.39,"high":93.26,"low":92.28,"open":93.24,"volume":3366100},{"timestamp":1359383400,"date":"2013-01-28","index":9099,"close":89.32,"high":92.49,"low":89.02,"open":92.49,"volume":4172000},{"timestamp":1359469800,"date":"2013-01-29","index":9100,"close":89.85,"high":90.52,"low":89.3,"open":89.45,"volume":3028500},{"timestamp":1359556200,"date":"2013-01-30","index":9101,"close":88.21,"high":89.98,"low":88.03,"open":89.88,"volume":6843500},{"timestamp":1359642600,"date":"2013-01-31","index":9102,"close":86.87,"high":88.38,"low":86.72,"open":88.06,"volume":5312000},{"timestamp":1359729000,"date":"2013-02-01","index":9103,"close":87.22,"high":87.79,"low":86.37,"open":87.52,"volume":3427400},{"timestamp":1359988200,"date":"2013-02-04","index":9104,"close":86.7,"high":87.11,"low":86.37,"open":86.54,"volume":2837700},{"timestamp":1360074600,"date":"2013-02-05","index":9105,"close":87.01,"high":87.53,"low":86.59,"open":87.49,"volume":2888300},{"timestamp":1360161000,"date":"2013-02-06","index":9106,"close":87.6,"high":87.6,"low":86.61,"open":86.7,"volume":2524000},{"timestamp":1360247400,"date":"2013-02-07","index":9107,"close":87.44,"high":88.05,"low":86.85,"open":87.4,"volume":1963100}]},{"date":"2012-10-24","estimated":1.85,"reported":2.21,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":9026,"close":93.72,"high":94.82,"low":93.71,"open":94.07,"volume":806100},{"timestamp":1349875800,"date":"2012-10-10","index":9027,"close":92.71,"high":93.82,"low":92.48,"open":93.82,"volume":1000700},{"timestamp":1349962200,"date":"2012-10-11","index":9028,"close":92.72,"high":93.44,"low":92.7,"open":93.19,"volume":533400},{"timestamp":1350048600,"date":"2012-10-12","index":9029,"close":92.96,"high":93.89,"low":92.5,"open":93.06,"volume":969200},{"timestamp":1350307800,"date":"2012-10-15","index":9030,"close":92.5,"high":92.94,"low":92.42,"open":92.75,"volume":1258100},{"timestamp":1350394200,"date":"2012-10-16","index":9031,"close":93.37,"high":93.41,"low":92.71,"open":92.86,"volume":1162800},{"timestamp":1350480600,"date":"2012-10-17","index":9032,"close":93.58,"high":93.98,"low":93.24,"open":93.63,"volume":1004600},{"timestamp":1350567000,"date":"2012-10-18","index":9033,"close":94.32,"high":94.4,"low":93.19,"open":93.58,"volume":1165700},{"timestamp":1350653400,"date":"2012-10-19","index":9034,"close":92.89,"high":94.3,"low":92.69,"open":94.21,"volume":1518900},{"timestamp":1350912600,"date":"2012-10-22","index":9035,"close":92.77,"high":93.11,"low":92,"open":92.65,"volume":762800},{"timestamp":1350999000,"date":"2012-10-23","index":9036,"close":91.95,"high":92.44,"low":91.39,"open":92.28,"volume":1222400}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":9037,"close":93.92,"high":94.96,"low":92.09,"open":92.09,"volume":2011200},{"timestamp":1351171800,"date":"2012-10-25","index":9038,"close":93.55,"high":94.73,"low":92.81,"open":94.52,"volume":1111700},{"timestamp":1351258200,"date":"2012-10-26","index":9039,"close":92.84,"high":93.68,"low":92.26,"open":92.86,"volume":1469000},{"timestamp":1351690200,"date":"2012-10-31","index":9040,"close":93.67,"high":94.54,"low":93.03,"open":94.45,"volume":1171500},{"timestamp":1351776600,"date":"2012-11-01","index":9041,"close":94.19,"high":94.86,"low":93.66,"open":93.77,"volume":1189100},{"timestamp":1351863000,"date":"2012-11-02","index":9042,"close":93.72,"high":94.8,"low":93.5,"open":94.5,"volume":2363400},{"timestamp":1352125800,"date":"2012-11-05","index":9043,"close":94.1,"high":94.4,"low":92.85,"open":93.49,"volume":1712100},{"timestamp":1352212200,"date":"2012-11-06","index":9044,"close":94.87,"high":95.92,"low":93.88,"open":94.15,"volume":1879700},{"timestamp":1352298600,"date":"2012-11-07","index":9045,"close":91.15,"high":93.37,"low":89.38,"open":92.49,"volume":3714000},{"timestamp":1352385000,"date":"2012-11-08","index":9046,"close":89.92,"high":90.98,"low":89.27,"open":89.27,"volume":1773500},{"timestamp":1352471400,"date":"2012-11-09","index":9047,"close":89.98,"high":90.76,"low":89.16,"open":89.5,"volume":1782200}]},{"date":"2012-07-24","estimated":1.91,"reported":2.38,"pre":[{"timestamp":1341840600,"date":"2012-07-09","index":8961,"close":87.39,"high":87.55,"low":86.82,"open":86.89,"volume":1384000},{"timestamp":1341927000,"date":"2012-07-10","index":8962,"close":87.02,"high":88.23,"low":86.71,"open":87.67,"volume":963200},{"timestamp":1342013400,"date":"2012-07-11","index":8963,"close":86.84,"high":87.3,"low":86.52,"open":87.1,"volume":1402100},{"timestamp":1342099800,"date":"2012-07-12","index":8964,"close":86.02,"high":86.61,"low":85.65,"open":86.41,"volume":1610200},{"timestamp":1342186200,"date":"2012-07-13","index":8965,"close":87.25,"high":87.33,"low":86.1,"open":86.13,"volume":1378300},{"timestamp":1342445400,"date":"2012-07-16","index":8966,"close":87.14,"high":87.22,"low":86.16,"open":87.01,"volume":1118300},{"timestamp":1342531800,"date":"2012-07-17","index":8967,"close":87.43,"high":87.81,"low":86.72,"open":87.14,"volume":1300400},{"timestamp":1342618200,"date":"2012-07-18","index":8968,"close":88.6,"high":88.67,"low":87.27,"open":87.4,"volume":1154000},{"timestamp":1342704600,"date":"2012-07-19","index":8969,"close":88.51,"high":88.8,"low":87.77,"open":88.8,"volume":1234700},{"timestamp":1342791000,"date":"2012-07-20","index":8970,"close":87.71,"high":88.49,"low":87.38,"open":88.07,"volume":1348300},{"timestamp":1343050200,"date":"2012-07-23","index":8971,"close":86.91,"high":87.29,"low":86.57,"open":86.9,"volume":1541200}],"post":[{"timestamp":1343136600,"date":"2012-07-24","index":8972,"close":87.79,"high":89.16,"low":86.93,"open":87.49,"volume":2029800},{"timestamp":1343223000,"date":"2012-07-25","index":8973,"close":87.68,"high":88.22,"low":86.56,"open":88.12,"volume":2346300},{"timestamp":1343309400,"date":"2012-07-26","index":8974,"close":88.55,"high":88.87,"low":87.96,"open":88.65,"volume":1356800},{"timestamp":1343395800,"date":"2012-07-27","index":8975,"close":90.2,"high":90.51,"low":88.65,"open":88.74,"volume":1495600},{"timestamp":1343655000,"date":"2012-07-30","index":8976,"close":89.08,"high":89.85,"low":88.78,"open":89.59,"volume":1482300},{"timestamp":1343741400,"date":"2012-07-31","index":8977,"close":89.27,"high":89.61,"low":88.97,"open":89.18,"volume":2256200},{"timestamp":1343827800,"date":"2012-08-01","index":8978,"close":88.96,"high":90,"low":88.8,"open":89.86,"volume":3683000},{"timestamp":1343914200,"date":"2012-08-02","index":8979,"close":88.45,"high":88.83,"low":87.47,"open":88.74,"volume":1395600},{"timestamp":1344000600,"date":"2012-08-03","index":8980,"close":89.39,"high":89.56,"low":88.47,"open":89.43,"volume":1046300},{"timestamp":1344259800,"date":"2012-08-06","index":8981,"close":88.99,"high":89.84,"low":88.94,"open":89.61,"volume":837900},{"timestamp":1344346200,"date":"2012-08-07","index":8982,"close":90.32,"high":90.5,"low":89.12,"open":89.44,"volume":1330200}]},{"date":"2012-04-26","estimated":1.7,"reported":2.02,"pre":[{"timestamp":1334151000,"date":"2012-04-11","index":8900,"close":88.49,"high":88.95,"low":88.23,"open":88.37,"volume":1386800},{"timestamp":1334237400,"date":"2012-04-12","index":8901,"close":90.17,"high":90.41,"low":88.7,"open":88.8,"volume":1467900},{"timestamp":1334323800,"date":"2012-04-13","index":8902,"close":89.3,"high":90.59,"low":89.29,"open":89.93,"volume":1481300},{"timestamp":1334583000,"date":"2012-04-16","index":8903,"close":89.57,"high":89.8,"low":89.08,"open":89.55,"volume":2807200},{"timestamp":1334669400,"date":"2012-04-17","index":8904,"close":90.6,"high":90.78,"low":89.03,"open":89.54,"volume":1373200},{"timestamp":1334755800,"date":"2012-04-18","index":8905,"close":90.37,"high":90.77,"low":89.93,"open":90.29,"volume":946800},{"timestamp":1334842200,"date":"2012-04-19","index":8906,"close":90.34,"high":90.97,"low":90.03,"open":90.7,"volume":1500100},{"timestamp":1334928600,"date":"2012-04-20","index":8907,"close":90.84,"high":91.24,"low":90.32,"open":90.45,"volume":1118800},{"timestamp":1335187800,"date":"2012-04-23","index":8908,"close":90.53,"high":90.74,"low":89.94,"open":89.99,"volume":1414300},{"timestamp":1335274200,"date":"2012-04-24","index":8909,"close":91.13,"high":91.29,"low":90.53,"open":90.63,"volume":1291400},{"timestamp":1335360600,"date":"2012-04-25","index":8910,"close":90.98,"high":91.89,"low":90.62,"open":91.74,"volume":1843400}],"post":[{"timestamp":1335447000,"date":"2012-04-26","index":8911,"close":91.7,"high":92.24,"low":91.11,"open":91.41,"volume":1976200},{"timestamp":1335533400,"date":"2012-04-27","index":8912,"close":91.3,"high":92.09,"low":91.2,"open":92.08,"volume":1526500},{"timestamp":1335792600,"date":"2012-04-30","index":8913,"close":90.54,"high":91.1,"low":90.46,"open":91.1,"volume":1146200},{"timestamp":1335879000,"date":"2012-05-01","index":8914,"close":90.55,"high":91.02,"low":90.16,"open":90.61,"volume":1629300},{"timestamp":1335965400,"date":"2012-05-02","index":8915,"close":90.08,"high":90.29,"low":89.71,"open":89.71,"volume":2000800},{"timestamp":1336051800,"date":"2012-05-03","index":8916,"close":89.47,"high":90.08,"low":89.23,"open":89.83,"volume":1459400},{"timestamp":1336138200,"date":"2012-05-04","index":8917,"close":87.83,"high":89.55,"low":87.83,"open":89.28,"volume":2082600},{"timestamp":1336397400,"date":"2012-05-07","index":8918,"close":87.31,"high":88.11,"low":86.98,"open":87.78,"volume":2172100},{"timestamp":1336483800,"date":"2012-05-08","index":8919,"close":87.13,"high":87.22,"low":86.25,"open":86.99,"volume":1669100},{"timestamp":1336570200,"date":"2012-05-09","index":8920,"close":85.95,"high":86.91,"low":85.92,"open":86.53,"volume":1756900},{"timestamp":1336656600,"date":"2012-05-10","index":8921,"close":86.12,"high":86.91,"low":86,"open":86.59,"volume":1317200}]},{"date":"2012-01-26","estimated":1.94,"reported":2.14,"pre":[{"timestamp":1326205800,"date":"2012-01-10","index":8837,"close":80.62,"high":81.2,"low":80.36,"open":80.63,"volume":1846700},{"timestamp":1326292200,"date":"2012-01-11","index":8838,"close":80.78,"high":81.13,"low":80.49,"open":80.49,"volume":1245900},{"timestamp":1326378600,"date":"2012-01-12","index":8839,"close":81.69,"high":81.77,"low":80.76,"open":81.12,"volume":1822300},{"timestamp":1326465000,"date":"2012-01-13","index":8840,"close":81.52,"high":81.53,"low":80.8,"open":81.16,"volume":1475600},{"timestamp":1326810600,"date":"2012-01-17","index":8841,"close":81.64,"high":82.1,"low":81.35,"open":82.05,"volume":1953700},{"timestamp":1326897000,"date":"2012-01-18","index":8842,"close":82.28,"high":82.28,"low":81.34,"open":81.59,"volume":1155900},{"timestamp":1326983400,"date":"2012-01-19","index":8843,"close":83.71,"high":83.71,"low":81.85,"open":82.25,"volume":1959400},{"timestamp":1327069800,"date":"2012-01-20","index":8844,"close":82.78,"high":83.44,"low":82.54,"open":83.15,"volume":2461700},{"timestamp":1327329000,"date":"2012-01-23","index":8845,"close":82.54,"high":82.86,"low":81.9,"open":82.83,"volume":1716700},{"timestamp":1327415400,"date":"2012-01-24","index":8846,"close":82.24,"high":82.81,"low":82.12,"open":82.55,"volume":1139000},{"timestamp":1327501800,"date":"2012-01-25","index":8847,"close":81.73,"high":82.27,"low":81.25,"open":82.04,"volume":2421500}],"post":[{"timestamp":1327588200,"date":"2012-01-26","index":8848,"close":82.47,"high":82.95,"low":81.29,"open":82.47,"volume":2733700},{"timestamp":1327674600,"date":"2012-01-27","index":8849,"close":82.02,"high":82.55,"low":81.66,"open":82,"volume":1952500},{"timestamp":1327933800,"date":"2012-01-30","index":8850,"close":82.01,"high":82.13,"low":81.29,"open":81.32,"volume":3109900},{"timestamp":1328020200,"date":"2012-01-31","index":8851,"close":82.32,"high":82.4,"low":81.7,"open":82.2,"volume":2878600},{"timestamp":1328106600,"date":"2012-02-01","index":8852,"close":83.52,"high":83.72,"low":82.26,"open":82.54,"volume":2114100},{"timestamp":1328193000,"date":"2012-02-02","index":8853,"close":83.17,"high":83.7,"low":82.9,"open":83.56,"volume":1298800},{"timestamp":1328279400,"date":"2012-02-03","index":8854,"close":84.59,"high":84.73,"low":83.25,"open":83.41,"volume":3366800},{"timestamp":1328538600,"date":"2012-02-06","index":8855,"close":85.25,"high":85.4,"low":84.34,"open":84.38,"volume":2028300},{"timestamp":1328625000,"date":"2012-02-07","index":8856,"close":86.63,"high":86.64,"low":85,"open":85,"volume":2871300},{"timestamp":1328711400,"date":"2012-02-08","index":8857,"close":87.64,"high":87.71,"low":86.14,"open":86.57,"volume":3394000},{"timestamp":1328797800,"date":"2012-02-09","index":8858,"close":88.01,"high":88.07,"low":87.4,"open":87.66,"volume":2865000}]},{"date":"2011-10-26","estimated":1.81,"reported":1.99,"pre":[{"timestamp":1318339800,"date":"2011-10-11","index":8775,"close":76.32,"high":76.6,"low":75.46,"open":75.46,"volume":1597200},{"timestamp":1318426200,"date":"2011-10-12","index":8776,"close":76.13,"high":76.92,"low":75.96,"open":76.63,"volume":1437000},{"timestamp":1318512600,"date":"2011-10-13","index":8777,"close":76.41,"high":76.59,"low":75.28,"open":75.9,"volume":1138000},{"timestamp":1318599000,"date":"2011-10-14","index":8778,"close":75.99,"high":77.1,"low":75.73,"open":77.01,"volume":1745000},{"timestamp":1318858200,"date":"2011-10-17","index":8779,"close":74.72,"high":76.45,"low":74.56,"open":75.75,"volume":2477000},{"timestamp":1318944600,"date":"2011-10-18","index":8780,"close":75.98,"high":76.42,"low":74.24,"open":74.8,"volume":1959500},{"timestamp":1319031000,"date":"2011-10-19","index":8781,"close":75.47,"high":76.68,"low":75.21,"open":75.9,"volume":1226700},{"timestamp":1319117400,"date":"2011-10-20","index":8782,"close":75.7,"high":76.05,"low":74.81,"open":75.75,"volume":1368600},{"timestamp":1319203800,"date":"2011-10-21","index":8783,"close":77.4,"high":77.4,"low":75.64,"open":76.41,"volume":2122300},{"timestamp":1319463000,"date":"2011-10-24","index":8784,"close":78.73,"high":78.86,"low":76.57,"open":77.39,"volume":2207100},{"timestamp":1319549400,"date":"2011-10-25","index":8785,"close":78.89,"high":79.9,"low":78.05,"open":78.66,"volume":3274900}],"post":[{"timestamp":1319635800,"date":"2011-10-26","index":8786,"close":76.35,"high":78.94,"low":75.64,"open":78.94,"volume":4405800},{"timestamp":1319722200,"date":"2011-10-27","index":8787,"close":75.65,"high":78.3,"low":75.22,"open":78.02,"volume":3157700},{"timestamp":1319808600,"date":"2011-10-28","index":8788,"close":75.43,"high":76.69,"low":75.06,"open":75.72,"volume":2244700},{"timestamp":1320067800,"date":"2011-10-31","index":8789,"close":75.9,"high":77,"low":75.09,"open":75.28,"volume":3272200},{"timestamp":1320154200,"date":"2011-11-01","index":8790,"close":73.99,"high":75.06,"low":73.48,"open":74.56,"volume":2709200},{"timestamp":1320240600,"date":"2011-11-02","index":8791,"close":74.52,"high":75.29,"low":74.33,"open":74.73,"volume":1968600},{"timestamp":1320327000,"date":"2011-11-03","index":8792,"close":76.09,"high":76.21,"low":74.6,"open":75.16,"volume":1411900},{"timestamp":1320413400,"date":"2011-11-04","index":8793,"close":76.52,"high":76.52,"low":74.74,"open":75.53,"volume":2933000},{"timestamp":1320676200,"date":"2011-11-07","index":8794,"close":78.26,"high":78.42,"low":75.96,"open":76.43,"volume":2541900},{"timestamp":1320762600,"date":"2011-11-08","index":8795,"close":78.39,"high":78.87,"low":77.54,"open":78.42,"volume":2209200},{"timestamp":1320849000,"date":"2011-11-09","index":8796,"close":76.95,"high":77.53,"low":76.56,"open":77.02,"volume":2773000}]},{"date":"2011-07-26","estimated":1.93,"reported":2.14,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":8710,"close":79.98,"high":80.11,"low":79.51,"open":79.73,"volume":1733800},{"timestamp":1310477400,"date":"2011-07-12","index":8711,"close":79.71,"high":80,"low":79.25,"open":79.87,"volume":1975900},{"timestamp":1310563800,"date":"2011-07-13","index":8712,"close":79.67,"high":80.88,"low":79.44,"open":80.07,"volume":1824700},{"timestamp":1310650200,"date":"2011-07-14","index":8713,"close":79.2,"high":79.72,"low":78.94,"open":79.63,"volume":1574500},{"timestamp":1310736600,"date":"2011-07-15","index":8714,"close":78.37,"high":79.46,"low":77.61,"open":79.46,"volume":2322800},{"timestamp":1310995800,"date":"2011-07-18","index":8715,"close":77.44,"high":78.14,"low":76.96,"open":78.12,"volume":1574100},{"timestamp":1311082200,"date":"2011-07-19","index":8716,"close":78.4,"high":78.67,"low":77.47,"open":77.51,"volume":1790900},{"timestamp":1311168600,"date":"2011-07-20","index":8717,"close":78.32,"high":78.8,"low":77.99,"open":78.4,"volume":1431600},{"timestamp":1311255000,"date":"2011-07-21","index":8718,"close":80.16,"high":80.39,"low":78.59,"open":78.79,"volume":1794700},{"timestamp":1311341400,"date":"2011-07-22","index":8719,"close":79.6,"high":80,"low":78.98,"open":79.88,"volume":1272300},{"timestamp":1311600600,"date":"2011-07-25","index":8720,"close":79.3,"high":79.74,"low":78.53,"open":78.91,"volume":1514700}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":8721,"close":80.82,"high":81.99,"low":79.94,"open":81.34,"volume":3087900},{"timestamp":1311773400,"date":"2011-07-27","index":8722,"close":77.46,"high":80.58,"low":77.22,"open":80.28,"volume":2930800},{"timestamp":1311859800,"date":"2011-07-28","index":8723,"close":75.29,"high":77.85,"low":74.44,"open":77.45,"volume":4943700},{"timestamp":1311946200,"date":"2011-07-29","index":8724,"close":75.73,"high":76.94,"low":74.59,"open":74.62,"volume":3452100},{"timestamp":1312205400,"date":"2011-08-01","index":8725,"close":74.46,"high":76.11,"low":73.43,"open":76.11,"volume":3494100},{"timestamp":1312291800,"date":"2011-08-02","index":8726,"close":73.68,"high":75.11,"low":73.62,"open":73.96,"volume":4183000},{"timestamp":1312378200,"date":"2011-08-03","index":8727,"close":73.56,"high":74.01,"low":72.35,"open":73.54,"volume":3432800},{"timestamp":1312464600,"date":"2011-08-04","index":8728,"close":71.32,"high":72.96,"low":71.3,"open":72.88,"volume":3333000},{"timestamp":1312551000,"date":"2011-08-05","index":8729,"close":72.82,"high":73.98,"low":71.98,"open":72.04,"volume":6414600},{"timestamp":1312810200,"date":"2011-08-08","index":8730,"close":68.9,"high":72.87,"low":68.77,"open":71.65,"volume":4897200},{"timestamp":1312896600,"date":"2011-08-09","index":8731,"close":70.88,"high":70.99,"low":67.06,"open":69.45,"volume":8253700}]},{"date":"2011-04-26","estimated":1.51,"reported":1.55,"pre":[{"timestamp":1302269400,"date":"2011-04-08","index":8647,"close":80.5,"high":81.92,"low":80.2,"open":81.8,"volume":1939100},{"timestamp":1302528600,"date":"2011-04-11","index":8648,"close":80.51,"high":81.22,"low":80.04,"open":80.34,"volume":1823300},{"timestamp":1302615000,"date":"2011-04-12","index":8649,"close":80.37,"high":80.52,"low":80.02,"open":80.52,"volume":1861900},{"timestamp":1302701400,"date":"2011-04-13","index":8650,"close":78.31,"high":80.87,"low":77.83,"open":80.44,"volume":4249600},{"timestamp":1302787800,"date":"2011-04-14","index":8651,"close":77.73,"high":78.54,"low":75.81,"open":77.87,"volume":3854000},{"timestamp":1302874200,"date":"2011-04-15","index":8652,"close":78.19,"high":78.37,"low":77.48,"open":78.01,"volume":2517600},{"timestamp":1303133400,"date":"2011-04-18","index":8653,"close":76.9,"high":77.53,"low":76.54,"open":77.46,"volume":2916700},{"timestamp":1303219800,"date":"2011-04-19","index":8654,"close":77.01,"high":77.5,"low":76.82,"open":77.23,"volume":1992600},{"timestamp":1303306200,"date":"2011-04-20","index":8655,"close":77.88,"high":78.73,"low":77.59,"open":77.67,"volume":1976000},{"timestamp":1303392600,"date":"2011-04-21","index":8656,"close":77.78,"high":78.06,"low":77.61,"open":77.86,"volume":1905100},{"timestamp":1303738200,"date":"2011-04-25","index":8657,"close":77.44,"high":77.86,"low":77.08,"open":77.48,"volume":2458600}],"post":[{"timestamp":1303824600,"date":"2011-04-26","index":8658,"close":79.04,"high":79.61,"low":77.84,"open":77.97,"volume":3000000},{"timestamp":1303911000,"date":"2011-04-27","index":8659,"close":79.16,"high":79.81,"low":78.71,"open":79.07,"volume":1727900},{"timestamp":1303997400,"date":"2011-04-28","index":8660,"close":79.06,"high":79.32,"low":78.49,"open":79.19,"volume":2402300},{"timestamp":1304083800,"date":"2011-04-29","index":8661,"close":79.25,"high":79.45,"low":78.88,"open":79.06,"volume":2078500},{"timestamp":1304343000,"date":"2011-05-02","index":8662,"close":78.74,"high":79.9,"low":78.54,"open":79.35,"volume":3125000},{"timestamp":1304429400,"date":"2011-05-03","index":8663,"close":79.89,"high":80.17,"low":78.5,"open":78.52,"volume":2288100},{"timestamp":1304515800,"date":"2011-05-04","index":8664,"close":78.91,"high":80.35,"low":78.78,"open":79.92,"volume":4356900},{"timestamp":1304602200,"date":"2011-05-05","index":8665,"close":79.81,"high":80.4,"low":78.51,"open":78.81,"volume":2296200},{"timestamp":1304688600,"date":"2011-05-06","index":8666,"close":79.95,"high":80.8,"low":79.58,"open":80.47,"volume":2047200},{"timestamp":1304947800,"date":"2011-05-09","index":8667,"close":79.93,"high":80.51,"low":79.63,"open":80.02,"volume":1705300},{"timestamp":1305034200,"date":"2011-05-10","index":8668,"close":79.45,"high":80.46,"low":79.42,"open":80.24,"volume":2189700}]},{"date":"2011-01-27","estimated":2.11,"reported":2.3,"pre":[{"timestamp":1294756200,"date":"2011-01-11","index":8586,"close":73.65,"high":74,"low":73.38,"open":74,"volume":4606400},{"timestamp":1294842600,"date":"2011-01-12","index":8587,"close":74.24,"high":74.35,"low":73.79,"open":74.14,"volume":2910300},{"timestamp":1294929000,"date":"2011-01-13","index":8588,"close":73.84,"high":74.88,"low":73.75,"open":74.21,"volume":2894900},{"timestamp":1295015400,"date":"2011-01-14","index":8589,"close":74.5,"high":74.61,"low":73.52,"open":73.66,"volume":2509000},{"timestamp":1295361000,"date":"2011-01-18","index":8590,"close":76.54,"high":76.89,"low":75,"open":75.03,"volume":3789000},{"timestamp":1295447400,"date":"2011-01-19","index":8591,"close":77.66,"high":78.67,"low":76.23,"open":76.23,"volume":5078800},{"timestamp":1295533800,"date":"2011-01-20","index":8592,"close":79.32,"high":79.33,"low":77.38,"open":77.58,"volume":4772000},{"timestamp":1295620200,"date":"2011-01-21","index":8593,"close":79.22,"high":80.16,"low":79.13,"open":79.75,"volume":4231500},{"timestamp":1295879400,"date":"2011-01-24","index":8594,"close":78.03,"high":79.18,"low":77.66,"open":78.88,"volume":6903800},{"timestamp":1295965800,"date":"2011-01-25","index":8595,"close":79.07,"high":79.13,"low":77.64,"open":77.86,"volume":3051300},{"timestamp":1296052200,"date":"2011-01-26","index":8596,"close":78.39,"high":79,"low":77.52,"open":78.94,"volume":2835900}],"post":[{"timestamp":1296138600,"date":"2011-01-27","index":8597,"close":79.1,"high":81,"low":78.57,"open":79.96,"volume":3045800},{"timestamp":1296225000,"date":"2011-01-28","index":8598,"close":78.2,"high":80.5,"low":77.79,"open":79.34,"volume":4376600},{"timestamp":1296484200,"date":"2011-01-31","index":8599,"close":79.6,"high":79.63,"low":78.59,"open":78.88,"volume":2266000},{"timestamp":1296570600,"date":"2011-02-01","index":8600,"close":80.59,"high":81,"low":79.63,"open":79.68,"volume":2682200},{"timestamp":1296657000,"date":"2011-02-02","index":8601,"close":81.07,"high":81.66,"low":80.11,"open":80.31,"volume":1930700},{"timestamp":1296743400,"date":"2011-02-03","index":8602,"close":80.72,"high":81.44,"low":80.38,"open":81.01,"volume":3770000},{"timestamp":1296829800,"date":"2011-02-04","index":8603,"close":80.71,"high":80.93,"low":80.21,"open":80.9,"volume":3479200},{"timestamp":1297089000,"date":"2011-02-07","index":8604,"close":81.52,"high":81.74,"low":80.56,"open":80.7,"volume":3884400},{"timestamp":1297175400,"date":"2011-02-08","index":8605,"close":81.4,"high":81.85,"low":81.13,"open":81.49,"volume":1856700},{"timestamp":1297261800,"date":"2011-02-09","index":8606,"close":82.27,"high":82.43,"low":81.07,"open":81.31,"volume":1755300},{"timestamp":1297348200,"date":"2011-02-10","index":8607,"close":81.89,"high":82.14,"low":81.35,"open":81.85,"volume":1905600}]},{"date":"2010-10-19","estimated":1.53,"reported":1.55,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":8517,"close":69.35,"high":70.54,"low":69.25,"open":69.63,"volume":3407800},{"timestamp":1286285400,"date":"2010-10-05","index":8518,"close":70.6,"high":70.87,"low":69.35,"open":69.96,"volume":2748800},{"timestamp":1286371800,"date":"2010-10-06","index":8519,"close":70.9,"high":71.5,"low":70.38,"open":70.38,"volume":3682500},{"timestamp":1286458200,"date":"2010-10-07","index":8520,"close":70.63,"high":71.16,"low":70.25,"open":70.99,"volume":1797300},{"timestamp":1286544600,"date":"2010-10-08","index":8521,"close":70.1,"high":70.87,"low":69.97,"open":70.86,"volume":2951700},{"timestamp":1286803800,"date":"2010-10-11","index":8522,"close":70.48,"high":70.61,"low":69.55,"open":70.18,"volume":2211300},{"timestamp":1286890200,"date":"2010-10-12","index":8523,"close":70.55,"high":70.77,"low":69.57,"open":70.68,"volume":2087500},{"timestamp":1286976600,"date":"2010-10-13","index":8524,"close":71.12,"high":71.26,"low":70.73,"open":70.96,"volume":2303600},{"timestamp":1287063000,"date":"2010-10-14","index":8525,"close":70.2,"high":71.43,"low":70.07,"open":71.15,"volume":2459800},{"timestamp":1287149400,"date":"2010-10-15","index":8526,"close":70.02,"high":70.89,"low":69.65,"open":70.7,"volume":2776800},{"timestamp":1287408600,"date":"2010-10-18","index":8527,"close":70.04,"high":70.19,"low":69.5,"open":69.9,"volume":2649200}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":8528,"close":69.47,"high":69.7,"low":67.87,"open":68.49,"volume":6314400},{"timestamp":1287581400,"date":"2010-10-20","index":8529,"close":69.83,"high":69.97,"low":69.33,"open":69.44,"volume":2924900},{"timestamp":1287667800,"date":"2010-10-21","index":8530,"close":71.84,"high":71.89,"low":69.83,"open":69.83,"volume":3994100},{"timestamp":1287754200,"date":"2010-10-22","index":8531,"close":71.78,"high":71.84,"low":71.15,"open":71.77,"volume":2166400},{"timestamp":1288013400,"date":"2010-10-25","index":8532,"close":71.41,"high":72.69,"low":71.28,"open":72.28,"volume":2488700},{"timestamp":1288099800,"date":"2010-10-26","index":8533,"close":71.8,"high":72.13,"low":71.06,"open":71.06,"volume":2236800},{"timestamp":1288186200,"date":"2010-10-27","index":8534,"close":70.89,"high":71.55,"low":70.46,"open":71.3,"volume":2856600},{"timestamp":1288272600,"date":"2010-10-28","index":8535,"close":71.02,"high":71.67,"low":70.32,"open":71.35,"volume":1847500},{"timestamp":1288359000,"date":"2010-10-29","index":8536,"close":71.29,"high":71.52,"low":70.75,"open":70.81,"volume":1560700},{"timestamp":1288618200,"date":"2010-11-01","index":8537,"close":71.47,"high":72.2,"low":70.95,"open":71.71,"volume":1575200},{"timestamp":1288704600,"date":"2010-11-02","index":8538,"close":71.64,"high":72.45,"low":70.9,"open":72,"volume":2471000}]},{"date":"2010-07-27","estimated":1.78,"reported":1.96,"pre":[{"timestamp":1278941400,"date":"2010-07-12","index":8458,"close":74.74,"high":75.2,"low":74.24,"open":74.94,"volume":1551300},{"timestamp":1279027800,"date":"2010-07-13","index":8459,"close":75.53,"high":75.98,"low":75.1,"open":75.1,"volume":1958800},{"timestamp":1279114200,"date":"2010-07-14","index":8460,"close":75.5,"high":76.23,"low":75.04,"open":75.22,"volume":2442300},{"timestamp":1279200600,"date":"2010-07-15","index":8461,"close":75.95,"high":76.15,"low":75.01,"open":75.58,"volume":2153300},{"timestamp":1279287000,"date":"2010-07-16","index":8462,"close":73.93,"high":76.09,"low":73.83,"open":75.61,"volume":1960300},{"timestamp":1279546200,"date":"2010-07-19","index":8463,"close":74.05,"high":74.74,"low":73.73,"open":74.34,"volume":1370100},{"timestamp":1279632600,"date":"2010-07-20","index":8464,"close":73.9,"high":73.98,"low":72.35,"open":73.15,"volume":2911300},{"timestamp":1279719000,"date":"2010-07-21","index":8465,"close":73.66,"high":74.59,"low":73.14,"open":74.28,"volume":3112900},{"timestamp":1279805400,"date":"2010-07-22","index":8466,"close":74.25,"high":74.81,"low":73.78,"open":74.41,"volume":3105000},{"timestamp":1279891800,"date":"2010-07-23","index":8467,"close":73.95,"high":74.83,"low":73.9,"open":74.38,"volume":2886600},{"timestamp":1280151000,"date":"2010-07-26","index":8468,"close":74.88,"high":75.27,"low":73.85,"open":73.85,"volume":3181300}],"post":[{"timestamp":1280237400,"date":"2010-07-27","index":8469,"close":74.87,"high":76.34,"low":74.78,"open":75.3,"volume":3358000},{"timestamp":1280323800,"date":"2010-07-28","index":8470,"close":75.24,"high":75.67,"low":74.25,"open":75.07,"volume":1762700},{"timestamp":1280410200,"date":"2010-07-29","index":8471,"close":74.95,"high":75.71,"low":74.13,"open":75.71,"volume":1919000},{"timestamp":1280496600,"date":"2010-07-30","index":8472,"close":75.15,"high":75.44,"low":74.26,"open":74.26,"volume":2686900},{"timestamp":1280755800,"date":"2010-08-02","index":8473,"close":75.9,"high":76,"low":74.98,"open":75.84,"volume":1776000},{"timestamp":1280842200,"date":"2010-08-03","index":8474,"close":75.43,"high":75.81,"low":75.27,"open":75.81,"volume":1829100},{"timestamp":1280928600,"date":"2010-08-04","index":8475,"close":75.02,"high":75.59,"low":74.91,"open":75.59,"volume":2626700},{"timestamp":1281015000,"date":"2010-08-05","index":8476,"close":75.03,"high":75.68,"low":74.25,"open":74.5,"volume":2706200},{"timestamp":1281101400,"date":"2010-08-06","index":8477,"close":75.07,"high":75.07,"low":74.2,"open":74.4,"volume":1323600},{"timestamp":1281360600,"date":"2010-08-09","index":8478,"close":75.6,"high":75.74,"low":75.14,"open":75.18,"volume":979400},{"timestamp":1281447000,"date":"2010-08-10","index":8479,"close":75.05,"high":75.25,"low":73.62,"open":75.24,"volume":2133800}]},{"date":"2010-04-21","estimated":1.34,"reported":1.42,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":8391,"close":82.52,"high":83.62,"low":82.28,"open":83.62,"volume":2228900},{"timestamp":1270647000,"date":"2010-04-07","index":8392,"close":82.19,"high":82.81,"low":81.97,"open":82.22,"volume":1615300},{"timestamp":1270733400,"date":"2010-04-08","index":8393,"close":82.19,"high":82.59,"low":81.99,"open":82.23,"volume":1323100},{"timestamp":1270819800,"date":"2010-04-09","index":8394,"close":82.79,"high":82.82,"low":81.88,"open":82.44,"volume":1077100},{"timestamp":1271079000,"date":"2010-04-12","index":8395,"close":82.92,"high":83.2,"low":82.53,"open":82.72,"volume":1137800},{"timestamp":1271165400,"date":"2010-04-13","index":8396,"close":82.6,"high":82.92,"low":82.14,"open":82.84,"volume":1273300},{"timestamp":1271251800,"date":"2010-04-14","index":8397,"close":82.61,"high":82.69,"low":81.49,"open":82.63,"volume":1855800},{"timestamp":1271338200,"date":"2010-04-15","index":8398,"close":83.22,"high":83.58,"low":82.61,"open":82.68,"volume":1451200},{"timestamp":1271424600,"date":"2010-04-16","index":8399,"close":82.99,"high":83.54,"low":82.03,"open":83.31,"volume":2595500},{"timestamp":1271683800,"date":"2010-04-19","index":8400,"close":84.2,"high":84.28,"low":82.87,"open":82.95,"volume":2264400},{"timestamp":1271770200,"date":"2010-04-20","index":8401,"close":84.97,"high":85.42,"low":84.26,"open":84.52,"volume":2275800}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":8402,"close":86.25,"high":86.85,"low":84.29,"open":84.84,"volume":2372300},{"timestamp":1271943000,"date":"2010-04-22","index":8403,"close":86.67,"high":86.78,"low":85.41,"open":85.89,"volume":2704400},{"timestamp":1272029400,"date":"2010-04-23","index":8404,"close":86.92,"high":86.92,"low":85.94,"open":86.73,"volume":1332900},{"timestamp":1272288600,"date":"2010-04-26","index":8405,"close":86.09,"high":87.06,"low":85.92,"open":87.03,"volume":1550200},{"timestamp":1272375000,"date":"2010-04-27","index":8406,"close":84.5,"high":86.27,"low":84.19,"open":85.99,"volume":2892600},{"timestamp":1272461400,"date":"2010-04-28","index":8407,"close":84.96,"high":85.23,"low":83.89,"open":84.88,"volume":1758900},{"timestamp":1272547800,"date":"2010-04-29","index":8408,"close":86.37,"high":86.65,"low":85.44,"open":85.44,"volume":1534300},{"timestamp":1272634200,"date":"2010-04-30","index":8409,"close":84.89,"high":86.87,"low":84.89,"open":86.24,"volume":1555400},{"timestamp":1272893400,"date":"2010-05-03","index":8410,"close":86.75,"high":86.98,"low":85.03,"open":85.29,"volume":1485200},{"timestamp":1272979800,"date":"2010-05-04","index":8411,"close":85.4,"high":86.31,"low":85,"open":86.28,"volume":2416100},{"timestamp":1273066200,"date":"2010-05-05","index":8412,"close":84.84,"high":85.94,"low":84.44,"open":84.44,"volume":2062500}]},{"date":"2010-01-28","estimated":1.99,"reported":2.17,"pre":[{"timestamp":1263306600,"date":"2010-01-12","index":8334,"close":75.96,"high":76.47,"low":75.31,"open":75.75,"volume":2119000},{"timestamp":1263393000,"date":"2010-01-13","index":8335,"close":76.88,"high":77.02,"low":75.71,"open":76.16,"volume":2245100},{"timestamp":1263479400,"date":"2010-01-14","index":8336,"close":76.84,"high":77.03,"low":76.15,"open":76.79,"volume":1954500},{"timestamp":1263565800,"date":"2010-01-15","index":8337,"close":76.76,"high":77.19,"low":76.33,"open":76.96,"volume":2041900},{"timestamp":1263911400,"date":"2010-01-19","index":8338,"close":78.31,"high":78.7,"low":76.55,"open":76.8,"volume":3765500},{"timestamp":1263997800,"date":"2010-01-20","index":8339,"close":78.11,"high":78.3,"low":76.82,"open":77.81,"volume":3128200},{"timestamp":1264084200,"date":"2010-01-21","index":8340,"close":76.98,"high":78.58,"low":76.47,"open":78.05,"volume":2304400},{"timestamp":1264170600,"date":"2010-01-22","index":8341,"close":75.58,"high":77.31,"low":75.5,"open":76.75,"volume":2072100},{"timestamp":1264429800,"date":"2010-01-25","index":8342,"close":76.76,"high":77.48,"low":75.82,"open":76.25,"volume":2559200},{"timestamp":1264516200,"date":"2010-01-26","index":8343,"close":76.78,"high":77.35,"low":75.85,"open":76.42,"volume":2835100},{"timestamp":1264602600,"date":"2010-01-27","index":8344,"close":77.13,"high":77.34,"low":76,"open":76.69,"volume":3054500}],"post":[{"timestamp":1264689000,"date":"2010-01-28","index":8345,"close":76.15,"high":78.47,"low":75.25,"open":78.43,"volume":3542400},{"timestamp":1264775400,"date":"2010-01-29","index":8346,"close":74.52,"high":76.45,"low":74.37,"open":76.16,"volume":3249800},{"timestamp":1265034600,"date":"2010-02-01","index":8347,"close":74.89,"high":75.34,"low":74.28,"open":75.34,"volume":2781100},{"timestamp":1265121000,"date":"2010-02-02","index":8348,"close":76.55,"high":76.76,"low":74.89,"open":75,"volume":2995600},{"timestamp":1265207400,"date":"2010-02-03","index":8349,"close":76.69,"high":76.95,"low":75.84,"open":76.18,"volume":2647600},{"timestamp":1265293800,"date":"2010-02-04","index":8350,"close":76,"high":77.12,"low":75.95,"open":76.25,"volume":4992800},{"timestamp":1265380200,"date":"2010-02-05","index":8351,"close":75.72,"high":76.62,"low":74.04,"open":75.85,"volume":5029700},{"timestamp":1265639400,"date":"2010-02-08","index":8352,"close":74.53,"high":75.86,"low":74.47,"open":75.68,"volume":4308100},{"timestamp":1265725800,"date":"2010-02-09","index":8353,"close":75.45,"high":75.99,"low":74.7,"open":75.17,"volume":3697800},{"timestamp":1265812200,"date":"2010-02-10","index":8354,"close":75.11,"high":75.59,"low":74.7,"open":75.35,"volume":2798600},{"timestamp":1265898600,"date":"2010-02-11","index":8355,"close":76.35,"high":76.42,"low":74.51,"open":74.9,"volume":3432500}]},{"date":"2009-10-20","estimated":1.83,"reported":2.07,"pre":[{"timestamp":1254749400,"date":"2009-10-05","index":8266,"close":74.99,"high":75.93,"low":74.78,"open":75.5,"volume":4254000},{"timestamp":1254835800,"date":"2009-10-06","index":8267,"close":76.18,"high":76.34,"low":74.99,"open":75.36,"volume":2772000},{"timestamp":1254922200,"date":"2009-10-07","index":8268,"close":74.03,"high":76.01,"low":73.59,"open":76.01,"volume":5652100},{"timestamp":1255008600,"date":"2009-10-08","index":8269,"close":73,"high":74.47,"low":72.89,"open":74.41,"volume":6681700},{"timestamp":1255095000,"date":"2009-10-09","index":8270,"close":75.82,"high":76.06,"low":73.06,"open":73.2,"volume":5309400},{"timestamp":1255354200,"date":"2009-10-12","index":8271,"close":74.42,"high":75.33,"low":74.08,"open":75.3,"volume":4642300},{"timestamp":1255440600,"date":"2009-10-13","index":8272,"close":74.1,"high":74.86,"low":73.72,"open":74.79,"volume":2520900},{"timestamp":1255527000,"date":"2009-10-14","index":8273,"close":75.15,"high":75.6,"low":73.73,"open":74.79,"volume":3016700},{"timestamp":1255613400,"date":"2009-10-15","index":8274,"close":74.87,"high":75.37,"low":74.44,"open":74.87,"volume":1941600},{"timestamp":1255699800,"date":"2009-10-16","index":8275,"close":75.44,"high":75.97,"low":74.17,"open":74.45,"volume":3132200},{"timestamp":1255959000,"date":"2009-10-19","index":8276,"close":76.99,"high":77.38,"low":75.04,"open":75.64,"volume":3658200}],"post":[{"timestamp":1256045400,"date":"2009-10-20","index":8277,"close":71.99,"high":73.48,"low":71.92,"open":72.72,"volume":12745700},{"timestamp":1256131800,"date":"2009-10-21","index":8278,"close":69.66,"high":71.38,"low":69.4,"open":71.34,"volume":11012200},{"timestamp":1256218200,"date":"2009-10-22","index":8279,"close":71.58,"high":72,"low":69.96,"open":70.15,"volume":7127100},{"timestamp":1256304600,"date":"2009-10-23","index":8280,"close":72.19,"high":72.69,"low":71.48,"open":71.66,"volume":5315600},{"timestamp":1256563800,"date":"2009-10-26","index":8281,"close":71.47,"high":72.53,"low":71.05,"open":72.53,"volume":4729100},{"timestamp":1256650200,"date":"2009-10-27","index":8282,"close":70.01,"high":71.49,"low":69.94,"open":71.32,"volume":5433600},{"timestamp":1256736600,"date":"2009-10-28","index":8283,"close":68.32,"high":70.21,"low":68.2,"open":70.03,"volume":5465600},{"timestamp":1256823000,"date":"2009-10-29","index":8284,"close":69.49,"high":69.64,"low":67.39,"open":68.54,"volume":4762900},{"timestamp":1256909400,"date":"2009-10-30","index":8285,"close":68.79,"high":69.67,"low":68.44,"open":69.39,"volume":3955400},{"timestamp":1257172200,"date":"2009-11-02","index":8286,"close":68.87,"high":69.39,"low":68.33,"open":69.04,"volume":2754600},{"timestamp":1257258600,"date":"2009-11-03","index":8287,"close":69.4,"high":69.41,"low":67.9,"open":68.5,"volume":3479100}]},{"date":"2009-07-21","estimated":1.81,"reported":1.88,"pre":[{"timestamp":1246887000,"date":"2009-07-06","index":8202,"close":80.5,"high":80.71,"low":78.38,"open":78.87,"volume":1797800},{"timestamp":1246973400,"date":"2009-07-07","index":8203,"close":78,"high":80.48,"low":77.6,"open":80.19,"volume":2592300},{"timestamp":1247059800,"date":"2009-07-08","index":8204,"close":78.4,"high":78.71,"low":77.77,"open":78.11,"volume":2177100},{"timestamp":1247146200,"date":"2009-07-09","index":8205,"close":78.28,"high":78.95,"low":77.72,"open":78.6,"volume":1457400},{"timestamp":1247232600,"date":"2009-07-10","index":8206,"close":77.91,"high":78.38,"low":77,"open":78.01,"volume":1672100},{"timestamp":1247491800,"date":"2009-07-13","index":8207,"close":80,"high":80.41,"low":77.67,"open":78.05,"volume":2176300},{"timestamp":1247578200,"date":"2009-07-14","index":8208,"close":81.19,"high":81.56,"low":79.61,"open":79.95,"volume":1431100},{"timestamp":1247664600,"date":"2009-07-15","index":8209,"close":81.25,"high":82.3,"low":80.69,"open":81.78,"volume":2796000},{"timestamp":1247751000,"date":"2009-07-16","index":8210,"close":82.49,"high":82.92,"low":81.09,"open":81.49,"volume":1369700},{"timestamp":1247837400,"date":"2009-07-17","index":8211,"close":81.09,"high":82.48,"low":80.61,"open":82.1,"volume":2513600},{"timestamp":1248096600,"date":"2009-07-20","index":8212,"close":82.11,"high":82.15,"low":80.27,"open":81.24,"volume":2415800}],"post":[{"timestamp":1248183000,"date":"2009-07-21","index":8213,"close":75.13,"high":80.27,"low":74.36,"open":80.16,"volume":13750100},{"timestamp":1248269400,"date":"2009-07-22","index":8214,"close":76.25,"high":77.69,"low":75.2,"open":75.84,"volume":5789000},{"timestamp":1248355800,"date":"2009-07-23","index":8215,"close":75.35,"high":76.55,"low":74.63,"open":76.43,"volume":3915800},{"timestamp":1248442200,"date":"2009-07-24","index":8216,"close":74.08,"high":75.73,"low":73.93,"open":75.2,"volume":4357800},{"timestamp":1248701400,"date":"2009-07-27","index":8217,"close":74.55,"high":74.65,"low":73.11,"open":74.14,"volume":2769600},{"timestamp":1248787800,"date":"2009-07-28","index":8218,"close":75.07,"high":75.42,"low":73.7,"open":73.71,"volume":2798000},{"timestamp":1248874200,"date":"2009-07-29","index":8219,"close":74.71,"high":75.33,"low":73.79,"open":74.41,"volume":3575900},{"timestamp":1248960600,"date":"2009-07-30","index":8220,"close":74.65,"high":76.19,"low":74.53,"open":74.62,"volume":3836400},{"timestamp":1249047000,"date":"2009-07-31","index":8221,"close":74.76,"high":75.91,"low":74.62,"open":74.86,"volume":3200100},{"timestamp":1249306200,"date":"2009-08-03","index":8222,"close":75.75,"high":75.89,"low":73.35,"open":75.4,"volume":3236900},{"timestamp":1249392600,"date":"2009-08-04","index":8223,"close":75.47,"high":75.79,"low":75,"open":75.51,"volume":4111000}]},{"date":"2009-04-21","estimated":1.64,"reported":1.68,"pre":[{"timestamp":1238765400,"date":"2009-04-03","index":8139,"close":67.31,"high":69.5,"low":65.72,"open":68.98,"volume":5308900},{"timestamp":1239024600,"date":"2009-04-06","index":8140,"close":73.28,"high":73.47,"low":65.21,"open":66.87,"volume":12102000},{"timestamp":1239111000,"date":"2009-04-07","index":8141,"close":73.79,"high":75.8,"low":71.85,"open":71.99,"volume":8492500},{"timestamp":1239197400,"date":"2009-04-08","index":8142,"close":72.7,"high":74.18,"low":72.02,"open":73.93,"volume":3424500},{"timestamp":1239283800,"date":"2009-04-09","index":8143,"close":73.32,"high":74.59,"low":72.45,"open":74.02,"volume":2680000},{"timestamp":1239629400,"date":"2009-04-13","index":8144,"close":73.79,"high":74.23,"low":72.25,"open":72.64,"volume":2931200},{"timestamp":1239715800,"date":"2009-04-14","index":8145,"close":72.91,"high":73.88,"low":72,"open":73.31,"volume":2519100},{"timestamp":1239802200,"date":"2009-04-15","index":8146,"close":74.33,"high":74.41,"low":72.27,"open":72.46,"volume":2677800},{"timestamp":1239888600,"date":"2009-04-16","index":8147,"close":77.58,"high":78.22,"low":74.29,"open":74.83,"volume":4494800},{"timestamp":1239975000,"date":"2009-04-17","index":8148,"close":76.94,"high":78.03,"low":76.53,"open":77.64,"volume":3099400},{"timestamp":1240234200,"date":"2009-04-20","index":8149,"close":75.73,"high":76.66,"low":75.01,"open":76.1,"volume":2462100}],"post":[{"timestamp":1240320600,"date":"2009-04-21","index":8150,"close":76.04,"high":77.5,"low":75.21,"open":76,"volume":3159400},{"timestamp":1240407000,"date":"2009-04-22","index":8151,"close":74.85,"high":76.75,"low":74.52,"open":74.72,"volume":3231100},{"timestamp":1240493400,"date":"2009-04-23","index":8152,"close":77.36,"high":77.45,"low":74.32,"open":75.73,"volume":2807500},{"timestamp":1240579800,"date":"2009-04-24","index":8153,"close":77.08,"high":77.55,"low":76.28,"open":77.41,"volume":1947500},{"timestamp":1240839000,"date":"2009-04-27","index":8154,"close":78.06,"high":79.1,"low":75.68,"open":76.45,"volume":2110400},{"timestamp":1240925400,"date":"2009-04-28","index":8155,"close":77.13,"high":78.04,"low":76.73,"open":77.13,"volume":1804600},{"timestamp":1241011800,"date":"2009-04-29","index":8156,"close":79.08,"high":80.06,"low":77.89,"open":78.03,"volume":1534200},{"timestamp":1241098200,"date":"2009-04-30","index":8157,"close":78.53,"high":80.63,"low":77.64,"open":79.56,"volume":2385700},{"timestamp":1241184600,"date":"2009-05-01","index":8158,"close":81.59,"high":82.24,"low":78.62,"open":78.67,"volume":3275200},{"timestamp":1241443800,"date":"2009-05-04","index":8159,"close":80.34,"high":81.59,"low":79.9,"open":81.27,"volume":3771700},{"timestamp":1241530200,"date":"2009-05-05","index":8160,"close":79.68,"high":80.78,"low":79.18,"open":79.98,"volume":2828800}]},{"date":"2009-01-22","estimated":1.92,"reported":2.05,"pre":[{"timestamp":1231252200,"date":"2009-01-06","index":8078,"close":84.1,"high":85.22,"low":83.28,"open":85.21,"volume":2860100},{"timestamp":1231338600,"date":"2009-01-07","index":8079,"close":81.83,"high":83.33,"low":81.21,"open":83.33,"volume":2860500},{"timestamp":1231425000,"date":"2009-01-08","index":8080,"close":80.81,"high":81.45,"low":79.79,"open":81.31,"volume":2966100},{"timestamp":1231511400,"date":"2009-01-09","index":8081,"close":80.76,"high":81.88,"low":79.69,"open":81.26,"volume":2868800},{"timestamp":1231770600,"date":"2009-01-12","index":8082,"close":79.66,"high":81.08,"low":79.1,"open":80.75,"volume":2183700},{"timestamp":1231857000,"date":"2009-01-13","index":8083,"close":80.25,"high":80.65,"low":77.69,"open":79.34,"volume":3246700},{"timestamp":1231943400,"date":"2009-01-14","index":8084,"close":78.8,"high":80.84,"low":77.88,"open":79.45,"volume":3673800},{"timestamp":1232029800,"date":"2009-01-15","index":8085,"close":79.48,"high":79.53,"low":77.33,"open":78.56,"volume":3103700},{"timestamp":1232116200,"date":"2009-01-16","index":8086,"close":82.16,"high":82.57,"low":79.97,"open":80.73,"volume":3449400},{"timestamp":1232461800,"date":"2009-01-20","index":8087,"close":78.63,"high":82.36,"low":78.04,"open":81.64,"volume":2957300},{"timestamp":1232548200,"date":"2009-01-21","index":8088,"close":80.03,"high":80.18,"low":78,"open":79.61,"volume":2758100}],"post":[{"timestamp":1232634600,"date":"2009-01-22","index":8089,"close":85.08,"high":85.59,"low":76.7,"open":77.95,"volume":6176400},{"timestamp":1232721000,"date":"2009-01-23","index":8090,"close":80.98,"high":84.09,"low":80.19,"open":83.55,"volume":5824300},{"timestamp":1232980200,"date":"2009-01-26","index":8091,"close":82.52,"high":83.19,"low":80.27,"open":80.72,"volume":3279300},{"timestamp":1233066600,"date":"2009-01-27","index":8092,"close":82.48,"high":83.6,"low":80.45,"open":83.12,"volume":2894200},{"timestamp":1233153000,"date":"2009-01-28","index":8093,"close":82.57,"high":84,"low":81.35,"open":83.72,"volume":2569800},{"timestamp":1233239400,"date":"2009-01-29","index":8094,"close":83.11,"high":83.72,"low":81.81,"open":82.47,"volume":2489900},{"timestamp":1233325800,"date":"2009-01-30","index":8095,"close":82.04,"high":83.99,"low":81.44,"open":82.91,"volume":2438500},{"timestamp":1233585000,"date":"2009-02-02","index":8096,"close":79.18,"high":81,"low":77.84,"open":81,"volume":3852800},{"timestamp":1233671400,"date":"2009-02-03","index":8097,"close":79.9,"high":80.58,"low":76.84,"open":79.89,"volume":4093400},{"timestamp":1233757800,"date":"2009-02-04","index":8098,"close":81.06,"high":82.39,"low":79.86,"open":79.97,"volume":2541900},{"timestamp":1233844200,"date":"2009-02-05","index":8099,"close":81.62,"high":82.46,"low":79.1,"open":80.4,"volume":2782000}]},{"date":"2008-10-21","estimated":1.89,"reported":1.92,"pre":[{"timestamp":1223299800,"date":"2008-10-06","index":8015,"close":102.62,"high":105.12,"low":101.35,"open":103.31,"volume":3407100},{"timestamp":1223386200,"date":"2008-10-07","index":8016,"close":99,"high":105.82,"low":99,"open":103.8,"volume":5152000},{"timestamp":1223472600,"date":"2008-10-08","index":8017,"close":98,"high":101.48,"low":96,"open":97.02,"volume":5655600},{"timestamp":1223559000,"date":"2008-10-09","index":8018,"close":92,"high":100.12,"low":91.66,"open":98.25,"volume":4987100},{"timestamp":1223645400,"date":"2008-10-10","index":8019,"close":87.48,"high":94.08,"low":81.76,"open":88.9,"volume":8172500},{"timestamp":1223904600,"date":"2008-10-13","index":8020,"close":90.26,"high":90.52,"low":87.91,"open":89.52,"volume":4474800},{"timestamp":1223991000,"date":"2008-10-14","index":8021,"close":95.77,"high":96.85,"low":92.19,"open":93.4,"volume":4773000},{"timestamp":1224077400,"date":"2008-10-15","index":8022,"close":87.47,"high":95.94,"low":86.8,"open":95.94,"volume":3067500},{"timestamp":1224163800,"date":"2008-10-16","index":8023,"close":92.61,"high":95.24,"low":84.81,"open":95.24,"volume":3543300},{"timestamp":1224250200,"date":"2008-10-17","index":8024,"close":90.75,"high":94.75,"low":87.75,"open":90.26,"volume":3212300},{"timestamp":1224509400,"date":"2008-10-20","index":8025,"close":93.22,"high":94.09,"low":90.63,"open":91.99,"volume":3701800}],"post":[{"timestamp":1224595800,"date":"2008-10-21","index":8026,"close":84.19,"high":90.75,"low":84.06,"open":89.34,"volume":7339200},{"timestamp":1224682200,"date":"2008-10-22","index":8027,"close":79.77,"high":84.98,"low":78.33,"open":82.91,"volume":5796400},{"timestamp":1224768600,"date":"2008-10-23","index":8028,"close":79.64,"high":81.41,"low":75.36,"open":79.94,"volume":5599400},{"timestamp":1224855000,"date":"2008-10-24","index":8029,"close":75.84,"high":79.65,"low":75.01,"open":75.01,"volume":3953000},{"timestamp":1225114200,"date":"2008-10-27","index":8030,"close":72.64,"high":76.21,"low":72.4,"open":75.27,"volume":4722300},{"timestamp":1225200600,"date":"2008-10-28","index":8031,"close":80.28,"high":80.49,"low":73.44,"open":73.87,"volume":4338800},{"timestamp":1225287000,"date":"2008-10-29","index":8032,"close":78.61,"high":82.42,"low":78.34,"open":80.3,"volume":3465500},{"timestamp":1225373400,"date":"2008-10-30","index":8033,"close":82.18,"high":83.37,"low":78.81,"open":80.71,"volume":3302400},{"timestamp":1225459800,"date":"2008-10-31","index":8034,"close":85.05,"high":85.86,"low":80.86,"open":82.15,"volume":3922900},{"timestamp":1225722600,"date":"2008-11-03","index":8035,"close":83.98,"high":85.63,"low":83.04,"open":84.95,"volume":2411500},{"timestamp":1225809000,"date":"2008-11-04","index":8036,"close":85.91,"high":86.38,"low":84.28,"open":85.49,"volume":2947900}]},{"date":"2008-07-22","estimated":1.88,"reported":2.15,"pre":[{"timestamp":1215437400,"date":"2008-07-07","index":7951,"close":102.62,"high":103.66,"low":101.37,"open":101.71,"volume":3525100},{"timestamp":1215523800,"date":"2008-07-08","index":7952,"close":103.81,"high":104.27,"low":102.26,"open":102.72,"volume":3712900},{"timestamp":1215610200,"date":"2008-07-09","index":7953,"close":102.31,"high":104.13,"low":102.31,"open":104.13,"volume":2873900},{"timestamp":1215696600,"date":"2008-07-10","index":7954,"close":103.51,"high":103.64,"low":101.77,"open":102.31,"volume":2665800},{"timestamp":1215783000,"date":"2008-07-11","index":7955,"close":102.68,"high":103.73,"low":101.5,"open":102.54,"volume":2932900},{"timestamp":1216042200,"date":"2008-07-14","index":7956,"close":101.99,"high":103.51,"low":100.62,"open":103.51,"volume":2145400},{"timestamp":1216128600,"date":"2008-07-15","index":7957,"close":101.65,"high":102.74,"low":100.78,"open":101.38,"volume":3040800},{"timestamp":1216215000,"date":"2008-07-16","index":7958,"close":100.74,"high":102.05,"low":98.73,"open":101.25,"volume":4298300},{"timestamp":1216301400,"date":"2008-07-17","index":7959,"close":100.26,"high":101.48,"low":98.01,"open":100.81,"volume":3685900},{"timestamp":1216387800,"date":"2008-07-18","index":7960,"close":100.99,"high":101.39,"low":99.74,"open":100.24,"volume":2327400},{"timestamp":1216647000,"date":"2008-07-21","index":7961,"close":101.59,"high":102.34,"low":100.4,"open":100.82,"volume":2621600}],"post":[{"timestamp":1216733400,"date":"2008-07-22","index":7962,"close":103.88,"high":104.93,"low":100.83,"open":100.83,"volume":4131500},{"timestamp":1216819800,"date":"2008-07-23","index":7963,"close":106.84,"high":107.43,"low":103.42,"open":103.9,"volume":2863500},{"timestamp":1216906200,"date":"2008-07-24","index":7964,"close":104.75,"high":106.89,"low":104.44,"open":106.89,"volume":2716500},{"timestamp":1216992600,"date":"2008-07-25","index":7965,"close":104.62,"high":105.8,"low":104.5,"open":105.54,"volume":1685400},{"timestamp":1217251800,"date":"2008-07-28","index":7966,"close":103.35,"high":105.49,"low":103.05,"open":104.6,"volume":2653300},{"timestamp":1217338200,"date":"2008-07-29","index":7967,"close":103.92,"high":104.5,"low":102.78,"open":102.78,"volume":1929300},{"timestamp":1217424600,"date":"2008-07-30","index":7968,"close":104.13,"high":106.38,"low":103.39,"open":104.39,"volume":2264300},{"timestamp":1217511000,"date":"2008-07-31","index":7969,"close":104.33,"high":105.75,"low":103.4,"open":103.68,"volume":1976300},{"timestamp":1217597400,"date":"2008-08-01","index":7970,"close":103.97,"high":105.15,"low":102.86,"open":104.5,"volume":1688200},{"timestamp":1217856600,"date":"2008-08-04","index":7971,"close":104.6,"high":105.75,"low":103.73,"open":104,"volume":1271200},{"timestamp":1217943000,"date":"2008-08-05","index":7972,"close":108.1,"high":108.13,"low":105.06,"open":105.49,"volume":2648700}]},{"date":"2008-04-22","estimated":1.63,"reported":1.75,"pre":[{"timestamp":1207575000,"date":"2008-04-07","index":7888,"close":102.25,"high":102.83,"low":101.07,"open":101.58,"volume":2555300},{"timestamp":1207661400,"date":"2008-04-08","index":7889,"close":103.49,"high":104.14,"low":102.25,"open":102.25,"volume":2658400},{"timestamp":1207747800,"date":"2008-04-09","index":7890,"close":103.11,"high":104.21,"low":102.56,"open":103.4,"volume":1531000},{"timestamp":1207834200,"date":"2008-04-10","index":7891,"close":102.81,"high":103.32,"low":102.35,"open":103.32,"volume":1258000},{"timestamp":1207920600,"date":"2008-04-11","index":7892,"close":103.01,"high":103.7,"low":101.88,"open":102.45,"volume":1492200},{"timestamp":1208179800,"date":"2008-04-14","index":7893,"close":103.32,"high":104.08,"low":102.77,"open":102.77,"volume":1305400},{"timestamp":1208266200,"date":"2008-04-15","index":7894,"close":103.11,"high":104.18,"low":101.91,"open":104.18,"volume":1956000},{"timestamp":1208352600,"date":"2008-04-16","index":7895,"close":104.65,"high":104.65,"low":103,"open":103.12,"volume":2064900},{"timestamp":1208439000,"date":"2008-04-17","index":7896,"close":104.36,"high":105.15,"low":104,"open":104.14,"volume":1303700},{"timestamp":1208525400,"date":"2008-04-18","index":7897,"close":106.24,"high":106.46,"low":105.09,"open":105.69,"volume":1714800},{"timestamp":1208784600,"date":"2008-04-21","index":7898,"close":106.57,"high":106.6,"low":104.81,"open":106.16,"volume":1481200}],"post":[{"timestamp":1208871000,"date":"2008-04-22","index":7899,"close":103.79,"high":105.25,"low":103.18,"open":103.88,"volume":2116300},{"timestamp":1208957400,"date":"2008-04-23","index":7900,"close":107.88,"high":108,"low":103.79,"open":103.99,"volume":2638100},{"timestamp":1209043800,"date":"2008-04-24","index":7901,"close":106.6,"high":107.53,"low":105.87,"open":107.17,"volume":1681200},{"timestamp":1209130200,"date":"2008-04-25","index":7902,"close":107.63,"high":107.98,"low":106.19,"open":106.89,"volume":1202100},{"timestamp":1209389400,"date":"2008-04-28","index":7903,"close":106.65,"high":108.31,"low":106.41,"open":107.01,"volume":1562500},{"timestamp":1209475800,"date":"2008-04-29","index":7904,"close":105.89,"high":107.08,"low":105.55,"open":106.31,"volume":1500700},{"timestamp":1209562200,"date":"2008-04-30","index":7905,"close":106.04,"high":107.29,"low":105.59,"open":106.15,"volume":1572100},{"timestamp":1209648600,"date":"2008-05-01","index":7906,"close":107.72,"high":107.83,"low":105.76,"open":105.76,"volume":1428300},{"timestamp":1209735000,"date":"2008-05-02","index":7907,"close":106.93,"high":108.45,"low":105.78,"open":108.45,"volume":1729200},{"timestamp":1209994200,"date":"2008-05-05","index":7908,"close":106.62,"high":107.89,"low":106.07,"open":106.46,"volume":1691400},{"timestamp":1210080600,"date":"2008-05-06","index":7909,"close":106.53,"high":106.95,"low":105.7,"open":106.23,"volume":1334000}]},{"date":"2008-01-24","estimated":1.69,"reported":1.89,"pre":[{"timestamp":1199802600,"date":"2008-01-08","index":7827,"close":106.3,"high":108.21,"low":106.17,"open":106.26,"volume":3160500},{"timestamp":1199889000,"date":"2008-01-09","index":7828,"close":108.53,"high":108.77,"low":106.42,"open":106.88,"volume":2602400},{"timestamp":1199975400,"date":"2008-01-10","index":7829,"close":108.54,"high":109.88,"low":107.32,"open":107.93,"volume":2639600},{"timestamp":1200061800,"date":"2008-01-11","index":7830,"close":109.46,"high":110.25,"low":107.5,"open":107.58,"volume":3117000},{"timestamp":1200321000,"date":"2008-01-14","index":7831,"close":108.09,"high":110.12,"low":107.15,"open":110.12,"volume":2724500},{"timestamp":1200407400,"date":"2008-01-15","index":7832,"close":106.81,"high":108.63,"low":106.38,"open":106.97,"volume":3033600},{"timestamp":1200493800,"date":"2008-01-16","index":7833,"close":105.86,"high":107.1,"low":105.16,"open":106.11,"volume":3042400},{"timestamp":1200580200,"date":"2008-01-17","index":7834,"close":102.15,"high":107.12,"low":101.93,"open":105.97,"volume":3592600},{"timestamp":1200666600,"date":"2008-01-18","index":7835,"close":101.88,"high":104.33,"low":101.07,"open":102.65,"volume":3291200},{"timestamp":1201012200,"date":"2008-01-22","index":7836,"close":101.02,"high":102.18,"low":90.44,"open":97.01,"volume":4440500},{"timestamp":1201098600,"date":"2008-01-23","index":7837,"close":101.69,"high":102.04,"low":97.06,"open":98.31,"volume":3977200}],"post":[{"timestamp":1201185000,"date":"2008-01-24","index":7838,"close":105.9,"high":106.81,"low":102.11,"open":102.74,"volume":3713600},{"timestamp":1201271400,"date":"2008-01-25","index":7839,"close":105.49,"high":107.07,"low":104.97,"open":107.07,"volume":3280100},{"timestamp":1201530600,"date":"2008-01-28","index":7840,"close":106.87,"high":107.05,"low":105.43,"open":105.43,"volume":2832200},{"timestamp":1201617000,"date":"2008-01-29","index":7841,"close":106.44,"high":107.47,"low":105.9,"open":107.02,"volume":1992000},{"timestamp":1201703400,"date":"2008-01-30","index":7842,"close":106.53,"high":108.45,"low":106.27,"open":106.92,"volume":2171900},{"timestamp":1201789800,"date":"2008-01-31","index":7843,"close":107.92,"high":108.35,"low":104.6,"open":105.31,"volume":2894100},{"timestamp":1201876200,"date":"2008-02-01","index":7844,"close":108.12,"high":109.8,"low":106.87,"open":108.17,"volume":2658200},{"timestamp":1202135400,"date":"2008-02-04","index":7845,"close":109.78,"high":110.15,"low":106.01,"open":108.15,"volume":2666700},{"timestamp":1202221800,"date":"2008-02-05","index":7846,"close":107.77,"high":109.66,"low":107.14,"open":109.35,"volume":2364800},{"timestamp":1202308200,"date":"2008-02-06","index":7847,"close":105.6,"high":108.72,"low":105.18,"open":108.72,"volume":2369400},{"timestamp":1202394600,"date":"2008-02-07","index":7848,"close":105.83,"high":106.94,"low":104.62,"open":104.95,"volume":2981000}]},{"date":"2007-10-23","estimated":1.64,"reported":1.8,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":7764,"close":109,"high":109.57,"low":108.02,"open":108.4,"volume":1342100},{"timestamp":1191936600,"date":"2007-10-09","index":7765,"close":111.4,"high":111.76,"low":109.01,"open":109.17,"volume":2812900},{"timestamp":1192023000,"date":"2007-10-10","index":7766,"close":110.74,"high":112,"low":109.85,"open":110.97,"volume":3252300},{"timestamp":1192109400,"date":"2007-10-11","index":7767,"close":111.88,"high":113.74,"low":111.44,"open":111.6,"volume":2600700},{"timestamp":1192195800,"date":"2007-10-12","index":7768,"close":111.67,"high":112.06,"low":110.76,"open":111.87,"volume":1729100},{"timestamp":1192455000,"date":"2007-10-15","index":7769,"close":110.7,"high":112.11,"low":109.57,"open":111.97,"volume":1562700},{"timestamp":1192541400,"date":"2007-10-16","index":7770,"close":110.68,"high":111,"low":109.57,"open":110.88,"volume":1689200},{"timestamp":1192627800,"date":"2007-10-17","index":7771,"close":109.93,"high":111.68,"low":108.57,"open":111.68,"volume":2032300},{"timestamp":1192714200,"date":"2007-10-18","index":7772,"close":109.01,"high":111.04,"low":108.21,"open":109.87,"volume":1758900},{"timestamp":1192800600,"date":"2007-10-19","index":7773,"close":106.16,"high":108.99,"low":106,"open":108.46,"volume":2921100},{"timestamp":1193059800,"date":"2007-10-22","index":7774,"close":107.24,"high":107.81,"low":103.64,"open":105.4,"volume":2408200}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":7775,"close":106.97,"high":108.39,"low":106.18,"open":107.76,"volume":2459500},{"timestamp":1193232600,"date":"2007-10-24","index":7776,"close":108.02,"high":108.9,"low":103.33,"open":106.16,"volume":2437500},{"timestamp":1193319000,"date":"2007-10-25","index":7777,"close":110.15,"high":111,"low":107.75,"open":108.4,"volume":2771500},{"timestamp":1193405400,"date":"2007-10-26","index":7778,"close":108.61,"high":111.1,"low":107.5,"open":110.6,"volume":2089000},{"timestamp":1193664600,"date":"2007-10-29","index":7779,"close":109.24,"high":109.74,"low":108.1,"open":108.12,"volume":1367700},{"timestamp":1193751000,"date":"2007-10-30","index":7780,"close":108.24,"high":110.06,"low":107.86,"open":109.01,"volume":1720200},{"timestamp":1193837400,"date":"2007-10-31","index":7781,"close":110.04,"high":110.28,"low":107.75,"open":108.83,"volume":2746700},{"timestamp":1193923800,"date":"2007-11-01","index":7782,"close":108.83,"high":110.51,"low":108.55,"open":109,"volume":1893900},{"timestamp":1194010200,"date":"2007-11-02","index":7783,"close":110.12,"high":110.85,"low":108.78,"open":110.06,"volume":1690300},{"timestamp":1194273000,"date":"2007-11-05","index":7784,"close":109.4,"high":110.72,"low":108,"open":108,"volume":1787400},{"timestamp":1194359400,"date":"2007-11-06","index":7785,"close":109.45,"high":109.99,"low":107.79,"open":109.42,"volume":2176000}]},{"date":"2007-07-24","estimated":1.53,"reported":1.82,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":7700,"close":96.96,"high":97.59,"low":96.43,"open":96.43,"volume":1148800},{"timestamp":1184074200,"date":"2007-07-10","index":7701,"close":94.18,"high":96.5,"low":94.18,"open":96.35,"volume":2076500},{"timestamp":1184160600,"date":"2007-07-11","index":7702,"close":94.59,"high":95.16,"low":94.11,"open":94.21,"volume":1339800},{"timestamp":1184247000,"date":"2007-07-12","index":7703,"close":97.39,"high":97.39,"low":94.59,"open":95.4,"volume":1931200},{"timestamp":1184333400,"date":"2007-07-13","index":7704,"close":97.34,"high":97.69,"low":96.6,"open":97.5,"volume":1281600},{"timestamp":1184592600,"date":"2007-07-16","index":7705,"close":96.8,"high":97.02,"low":96.12,"open":96.8,"volume":1299200},{"timestamp":1184679000,"date":"2007-07-17","index":7706,"close":98.56,"high":99.14,"low":96.21,"open":96.48,"volume":1910000},{"timestamp":1184765400,"date":"2007-07-18","index":7707,"close":98.49,"high":98.77,"low":96.9,"open":98.33,"volume":2072300},{"timestamp":1184851800,"date":"2007-07-19","index":7708,"close":98.98,"high":99.18,"low":98.55,"open":98.85,"volume":1559400},{"timestamp":1184938200,"date":"2007-07-20","index":7709,"close":97.89,"high":99.17,"low":97.28,"open":98.14,"volume":1721500},{"timestamp":1185197400,"date":"2007-07-23","index":7710,"close":99.52,"high":99.9,"low":98.28,"open":98.68,"volume":1685500}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":7711,"close":103.09,"high":107.33,"low":100.42,"open":102,"volume":8506200},{"timestamp":1185370200,"date":"2007-07-25","index":7712,"close":101.9,"high":104.69,"low":100.26,"open":104.23,"volume":4656600},{"timestamp":1185456600,"date":"2007-07-26","index":7713,"close":100.58,"high":104.2,"low":99.35,"open":102.39,"volume":6121400},{"timestamp":1185543000,"date":"2007-07-27","index":7714,"close":99.28,"high":101.12,"low":99.27,"open":100.38,"volume":2364600},{"timestamp":1185802200,"date":"2007-07-30","index":7715,"close":100.5,"high":101.63,"low":99.77,"open":100.1,"volume":3175300},{"timestamp":1185888600,"date":"2007-07-31","index":7716,"close":98.48,"high":102.16,"low":98.48,"open":101.5,"volume":2841100},{"timestamp":1185975000,"date":"2007-08-01","index":7717,"close":101.7,"high":102.4,"low":98.55,"open":98.87,"volume":2775000},{"timestamp":1186061400,"date":"2007-08-02","index":7718,"close":102.38,"high":102.76,"low":101.18,"open":102,"volume":3131500},{"timestamp":1186147800,"date":"2007-08-03","index":7719,"close":99.37,"high":102.61,"low":99.37,"open":101.68,"volume":2296500},{"timestamp":1186407000,"date":"2007-08-06","index":7720,"close":100.85,"high":101.13,"low":99.38,"open":99.91,"volume":1937400},{"timestamp":1186493400,"date":"2007-08-07","index":7721,"close":98.26,"high":100.25,"low":97.65,"open":100.2,"volume":3053000}]},{"date":"2007-04-24","estimated":1.37,"reported":1.6,"pre":[{"timestamp":1176125400,"date":"2007-04-09","index":7637,"close":98.03,"high":98.18,"low":96.87,"open":96.99,"volume":1135200},{"timestamp":1176211800,"date":"2007-04-10","index":7638,"close":98.05,"high":98.64,"low":97.75,"open":98.4,"volume":787800},{"timestamp":1176298200,"date":"2007-04-11","index":7639,"close":96.61,"high":98.34,"low":96.4,"open":98.21,"volume":1838600},{"timestamp":1176384600,"date":"2007-04-12","index":7640,"close":96.16,"high":96.75,"low":95.65,"open":96,"volume":2063300},{"timestamp":1176471000,"date":"2007-04-13","index":7641,"close":96.24,"high":96.35,"low":95.62,"open":96.16,"volume":1513400},{"timestamp":1176730200,"date":"2007-04-16","index":7642,"close":96,"high":96.53,"low":95.82,"open":96.34,"volume":1671200},{"timestamp":1176816600,"date":"2007-04-17","index":7643,"close":95.96,"high":96.22,"low":95.65,"open":95.99,"volume":1526000},{"timestamp":1176903000,"date":"2007-04-18","index":7644,"close":96.37,"high":96.77,"low":95.48,"open":95.56,"volume":1376000},{"timestamp":1176989400,"date":"2007-04-19","index":7645,"close":95.63,"high":96.95,"low":95.34,"open":96.95,"volume":1539200},{"timestamp":1177075800,"date":"2007-04-20","index":7646,"close":95.4,"high":96.25,"low":95.37,"open":95.99,"volume":2975100},{"timestamp":1177335000,"date":"2007-04-23","index":7647,"close":97.07,"high":97.88,"low":95.42,"open":95.42,"volume":2219600}],"post":[{"timestamp":1177421400,"date":"2007-04-24","index":7648,"close":94.82,"high":98.34,"low":93.69,"open":98.34,"volume":4301300},{"timestamp":1177507800,"date":"2007-04-25","index":7649,"close":95.5,"high":95.85,"low":94,"open":94.82,"volume":3758100},{"timestamp":1177594200,"date":"2007-04-26","index":7650,"close":93.5,"high":95.25,"low":93.19,"open":95.05,"volume":3251200},{"timestamp":1177680600,"date":"2007-04-27","index":7651,"close":96.69,"high":96.9,"low":93.75,"open":93.81,"volume":2798700},{"timestamp":1177939800,"date":"2007-04-30","index":7652,"close":96.14,"high":97.16,"low":95.99,"open":96.5,"volume":2262600},{"timestamp":1178026200,"date":"2007-05-01","index":7653,"close":96.23,"high":96.53,"low":95.67,"open":96.4,"volume":1602500},{"timestamp":1178112600,"date":"2007-05-02","index":7654,"close":96.07,"high":97,"low":96,"open":96.46,"volume":1623900},{"timestamp":1178199000,"date":"2007-05-03","index":7655,"close":96.4,"high":96.48,"low":96.05,"open":96.48,"volume":1296800},{"timestamp":1178285400,"date":"2007-05-04","index":7656,"close":96.64,"high":97,"low":96.23,"open":96.75,"volume":949600},{"timestamp":1178544600,"date":"2007-05-07","index":7657,"close":98.07,"high":98.17,"low":96.92,"open":97,"volume":1696100},{"timestamp":1178631000,"date":"2007-05-08","index":7658,"close":98.22,"high":98.37,"low":97.12,"open":97.76,"volume":1509700}]},{"date":"2007-01-25","estimated":1.46,"reported":1.68,"pre":[{"timestamp":1168353000,"date":"2007-01-09","index":7576,"close":93.6,"high":94.67,"low":93.25,"open":94.03,"volume":1501600},{"timestamp":1168439400,"date":"2007-01-10","index":7577,"close":94.58,"high":94.85,"low":92.86,"open":93.3,"volume":1305100},{"timestamp":1168525800,"date":"2007-01-11","index":7578,"close":95.66,"high":95.76,"low":94.12,"open":94.55,"volume":1949700},{"timestamp":1168612200,"date":"2007-01-12","index":7579,"close":96.31,"high":96.68,"low":95.32,"open":95.41,"volume":1760500},{"timestamp":1168957800,"date":"2007-01-16","index":7580,"close":97,"high":97.48,"low":96.03,"open":96.05,"volume":1551800},{"timestamp":1169044200,"date":"2007-01-17","index":7581,"close":96.5,"high":97.42,"low":96.07,"open":97.25,"volume":2229900},{"timestamp":1169130600,"date":"2007-01-18","index":7582,"close":96.8,"high":97.38,"low":96.12,"open":96.12,"volume":1562600},{"timestamp":1169217000,"date":"2007-01-19","index":7583,"close":97.27,"high":97.75,"low":96.29,"open":96.97,"volume":1578400},{"timestamp":1169476200,"date":"2007-01-22","index":7584,"close":96.77,"high":97.29,"low":95.6,"open":97.28,"volume":3031700},{"timestamp":1169562600,"date":"2007-01-23","index":7585,"close":98.74,"high":98.75,"low":96.5,"open":96.7,"volume":3159400},{"timestamp":1169649000,"date":"2007-01-24","index":7586,"close":97.14,"high":98.21,"low":96.5,"open":98.2,"volume":3100300}],"post":[{"timestamp":1169735400,"date":"2007-01-25","index":7587,"close":97.44,"high":98.75,"low":97.44,"open":98.5,"volume":2715700},{"timestamp":1169821800,"date":"2007-01-26","index":7588,"close":96.67,"high":98.75,"low":96.21,"open":98.75,"volume":2306300},{"timestamp":1170081000,"date":"2007-01-29","index":7589,"close":96.06,"high":96.62,"low":95.95,"open":96.33,"volume":3140600},{"timestamp":1170167400,"date":"2007-01-30","index":7590,"close":96.24,"high":96.36,"low":95.82,"open":96,"volume":1851000},{"timestamp":1170253800,"date":"2007-01-31","index":7591,"close":97.19,"high":97.3,"low":96.16,"open":96.2,"volume":1893500},{"timestamp":1170340200,"date":"2007-02-01","index":7592,"close":98.46,"high":98.53,"low":96.72,"open":96.9,"volume":2281900},{"timestamp":1170426600,"date":"2007-02-02","index":7593,"close":98.46,"high":99,"low":97.58,"open":97.85,"volume":2322000},{"timestamp":1170685800,"date":"2007-02-05","index":7594,"close":99.08,"high":99.38,"low":97.86,"open":98,"volume":1763800},{"timestamp":1170772200,"date":"2007-02-06","index":7595,"close":101.29,"high":101.32,"low":99.19,"open":99.39,"volume":3627000},{"timestamp":1170858600,"date":"2007-02-07","index":7596,"close":101.52,"high":101.84,"low":100.67,"open":100.92,"volume":2205500},{"timestamp":1170945000,"date":"2007-02-08","index":7597,"close":100.88,"high":101.78,"low":100.66,"open":101.52,"volume":1300000}]},{"date":"2006-10-24","estimated":1.24,"reported":1.46,"pre":[{"timestamp":1160400600,"date":"2006-10-09","index":7514,"close":88.58,"high":88.71,"low":87.35,"open":87.5,"volume":1831400},{"timestamp":1160487000,"date":"2006-10-10","index":7515,"close":88.7,"high":88.94,"low":88.07,"open":88.35,"volume":2350000},{"timestamp":1160573400,"date":"2006-10-11","index":7516,"close":87.8,"high":88.69,"low":87.12,"open":88.69,"volume":1891400},{"timestamp":1160659800,"date":"2006-10-12","index":7517,"close":88.56,"high":88.68,"low":88.04,"open":88.47,"volume":2119100},{"timestamp":1160746200,"date":"2006-10-13","index":7518,"close":88.6,"high":88.75,"low":88.07,"open":88.63,"volume":1372400},{"timestamp":1161005400,"date":"2006-10-16","index":7519,"close":88.6,"high":88.95,"low":88.12,"open":88.44,"volume":1432400},{"timestamp":1161091800,"date":"2006-10-17","index":7520,"close":87.55,"high":88.6,"low":87.28,"open":88.6,"volume":1483700},{"timestamp":1161178200,"date":"2006-10-18","index":7521,"close":88.09,"high":88.4,"low":87.56,"open":87.95,"volume":1310400},{"timestamp":1161264600,"date":"2006-10-19","index":7522,"close":87.94,"high":88.74,"low":87.46,"open":88.09,"volume":1530900},{"timestamp":1161351000,"date":"2006-10-20","index":7523,"close":87,"high":88.14,"low":86.37,"open":88.11,"volume":2060900},{"timestamp":1161610200,"date":"2006-10-23","index":7524,"close":88.19,"high":88.29,"low":87,"open":87,"volume":1941500}],"post":[{"timestamp":1161696600,"date":"2006-10-24","index":7525,"close":89.11,"high":89.89,"low":88.01,"open":89.15,"volume":2703300},{"timestamp":1161783000,"date":"2006-10-25","index":7526,"close":86.67,"high":88.51,"low":85.86,"open":88.5,"volume":2929700},{"timestamp":1161869400,"date":"2006-10-26","index":7527,"close":85.01,"high":86.5,"low":82.7,"open":86.4,"volume":5269800},{"timestamp":1161955800,"date":"2006-10-27","index":7528,"close":84.61,"high":84.99,"low":83.74,"open":84.5,"volume":2310600},{"timestamp":1162218600,"date":"2006-10-30","index":7529,"close":87.03,"high":87.34,"low":85.77,"open":85.85,"volume":2672200},{"timestamp":1162305000,"date":"2006-10-31","index":7530,"close":86.93,"high":87.14,"low":86.45,"open":87.05,"volume":1774600},{"timestamp":1162391400,"date":"2006-11-01","index":7531,"close":87.31,"high":87.94,"low":86.9,"open":87.15,"volume":3049400},{"timestamp":1162477800,"date":"2006-11-02","index":7532,"close":87.06,"high":88.1,"low":86.59,"open":88.1,"volume":2002000},{"timestamp":1162564200,"date":"2006-11-03","index":7533,"close":87,"high":87.27,"low":86.3,"open":87,"volume":1606200},{"timestamp":1162823400,"date":"2006-11-06","index":7534,"close":87.69,"high":88.18,"low":87.06,"open":87.33,"volume":2948000},{"timestamp":1162909800,"date":"2006-11-07","index":7535,"close":87.49,"high":88.11,"low":87.27,"open":87.6,"volume":1736000}]},{"date":"2006-07-25","estimated":1.16,"reported":1.34,"pre":[{"timestamp":1152538200,"date":"2006-07-10","index":7450,"close":74.44,"high":74.79,"low":73.3,"open":73.42,"volume":1692700},{"timestamp":1152624600,"date":"2006-07-11","index":7451,"close":75.3,"high":75.5,"low":74.12,"open":74.35,"volume":1624200},{"timestamp":1152711000,"date":"2006-07-12","index":7452,"close":74.9,"high":75.75,"low":74.41,"open":75.35,"volume":1875000},{"timestamp":1152797400,"date":"2006-07-13","index":7453,"close":74.73,"high":75.22,"low":74.35,"open":74.9,"volume":2625100},{"timestamp":1152883800,"date":"2006-07-14","index":7454,"close":75.3,"high":75.3,"low":73.3,"open":74.36,"volume":2507200},{"timestamp":1153143000,"date":"2006-07-17","index":7455,"close":75.41,"high":75.98,"low":75,"open":75.3,"volume":2593200},{"timestamp":1153229400,"date":"2006-07-18","index":7456,"close":74.54,"high":75.6,"low":73.52,"open":75.6,"volume":1796500},{"timestamp":1153315800,"date":"2006-07-19","index":7457,"close":75.37,"high":75.95,"low":74.83,"open":74.9,"volume":1936500},{"timestamp":1153402200,"date":"2006-07-20","index":7458,"close":75.75,"high":76.43,"low":75.05,"open":75.05,"volume":2039200},{"timestamp":1153488600,"date":"2006-07-21","index":7459,"close":75.63,"high":76.81,"low":75.51,"open":76.1,"volume":2133300},{"timestamp":1153747800,"date":"2006-07-24","index":7460,"close":76.78,"high":76.89,"low":75.93,"open":76.05,"volume":1535600}],"post":[{"timestamp":1153834200,"date":"2006-07-25","index":7461,"close":78.47,"high":78.6,"low":76.79,"open":78.01,"volume":3605000},{"timestamp":1153920600,"date":"2006-07-26","index":7462,"close":78.28,"high":78.95,"low":77.99,"open":78.53,"volume":2914900},{"timestamp":1154007000,"date":"2006-07-27","index":7463,"close":79.37,"high":79.6,"low":78.1,"open":78.29,"volume":3618700},{"timestamp":1154093400,"date":"2006-07-28","index":7464,"close":80.49,"high":80.59,"low":79.38,"open":79.48,"volume":2987400},{"timestamp":1154352600,"date":"2006-07-31","index":7465,"close":79.68,"high":80.29,"low":79,"open":80.1,"volume":2446700},{"timestamp":1154439000,"date":"2006-08-01","index":7466,"close":80.39,"high":80.67,"low":79.06,"open":79.1,"volume":2022600},{"timestamp":1154525400,"date":"2006-08-02","index":7467,"close":81.55,"high":81.92,"low":80.67,"open":80.99,"volume":2551300},{"timestamp":1154611800,"date":"2006-08-03","index":7468,"close":81.56,"high":81.78,"low":80.12,"open":81.35,"volume":2289100},{"timestamp":1154698200,"date":"2006-08-04","index":7469,"close":83.54,"high":83.54,"low":81.63,"open":81.63,"volume":4263100},{"timestamp":1154957400,"date":"2006-08-07","index":7470,"close":81.2,"high":82.25,"low":80.02,"open":81.6,"volume":3243800},{"timestamp":1155043800,"date":"2006-08-08","index":7471,"close":83.03,"high":83.05,"low":81.38,"open":81.68,"volume":3813200}]},{"date":"2006-04-25","estimated":1.14,"reported":1.34,"pre":[{"timestamp":1144416600,"date":"2006-04-07","index":7387,"close":73.81,"high":75.1,"low":73.35,"open":74.75,"volume":1633000},{"timestamp":1144675800,"date":"2006-04-10","index":7388,"close":73.94,"high":74.14,"low":73.46,"open":73.78,"volume":1215800},{"timestamp":1144762200,"date":"2006-04-11","index":7389,"close":73.12,"high":73.93,"low":72.6,"open":73.84,"volume":1742300},{"timestamp":1144848600,"date":"2006-04-12","index":7390,"close":72.82,"high":73.4,"low":72.41,"open":73.17,"volume":1744200},{"timestamp":1144935000,"date":"2006-04-13","index":7391,"close":72.83,"high":73.1,"low":72.5,"open":72.95,"volume":1036100},{"timestamp":1145280600,"date":"2006-04-17","index":7392,"close":73.57,"high":73.61,"low":73,"open":73.18,"volume":1040500},{"timestamp":1145367000,"date":"2006-04-18","index":7393,"close":75.15,"high":75.45,"low":74,"open":74,"volume":2324200},{"timestamp":1145453400,"date":"2006-04-19","index":7394,"close":75.98,"high":75.99,"low":75,"open":75.34,"volume":1259100},{"timestamp":1145539800,"date":"2006-04-20","index":7395,"close":76.8,"high":77.02,"low":75.77,"open":75.93,"volume":1799900},{"timestamp":1145626200,"date":"2006-04-21","index":7396,"close":77.04,"high":77.04,"low":76.23,"open":76.99,"volume":1312900},{"timestamp":1145885400,"date":"2006-04-24","index":7397,"close":77.59,"high":77.95,"low":76.75,"open":77,"volume":2195500}],"post":[{"timestamp":1145971800,"date":"2006-04-25","index":7398,"close":76.2,"high":77.62,"low":75.27,"open":77.59,"volume":2309800},{"timestamp":1146058200,"date":"2006-04-26","index":7399,"close":75.57,"high":76.18,"low":74.57,"open":75.95,"volume":2912400},{"timestamp":1146144600,"date":"2006-04-27","index":7400,"close":75.67,"high":76,"low":74.65,"open":75.1,"volume":2329800},{"timestamp":1146231000,"date":"2006-04-28","index":7401,"close":75.9,"high":76.3,"low":75,"open":75.52,"volume":2115200},{"timestamp":1146490200,"date":"2006-05-01","index":7402,"close":76.98,"high":76.99,"low":75.67,"open":76,"volume":1980400},{"timestamp":1146576600,"date":"2006-05-02","index":7403,"close":76.91,"high":77.09,"low":76.51,"open":76.71,"volume":1787000},{"timestamp":1146663000,"date":"2006-05-03","index":7404,"close":75.94,"high":76.91,"low":75.88,"open":76.91,"volume":1497200},{"timestamp":1146749400,"date":"2006-05-04","index":7405,"close":75.69,"high":76.38,"low":75.68,"open":76.1,"volume":1406400},{"timestamp":1146835800,"date":"2006-05-05","index":7406,"close":76.39,"high":77,"low":76.17,"open":76.35,"volume":1569100},{"timestamp":1147095000,"date":"2006-05-08","index":7407,"close":76.37,"high":77.04,"low":76.17,"open":76.39,"volume":1515300},{"timestamp":1147181400,"date":"2006-05-09","index":7408,"close":75.84,"high":76.5,"low":75.51,"open":76.37,"volume":1354200}]},{"date":"2006-01-26","estimated":1.15,"reported":1.29,"pre":[{"timestamp":1136903400,"date":"2006-01-10","index":7326,"close":65.94,"high":65.94,"low":65,"open":65.15,"volume":1607500},{"timestamp":1136989800,"date":"2006-01-11","index":7327,"close":66.26,"high":66.35,"low":65.61,"open":65.94,"volume":1788200},{"timestamp":1137076200,"date":"2006-01-12","index":7328,"close":66.12,"high":66.49,"low":65.45,"open":65.96,"volume":2019200},{"timestamp":1137162600,"date":"2006-01-13","index":7329,"close":65.79,"high":66.01,"low":65.01,"open":65.25,"volume":2189200},{"timestamp":1137508200,"date":"2006-01-17","index":7330,"close":65.72,"high":65.96,"low":65.21,"open":65.25,"volume":1655300},{"timestamp":1137594600,"date":"2006-01-18","index":7331,"close":65.36,"high":65.73,"low":65.17,"open":65.73,"volume":1745800},{"timestamp":1137681000,"date":"2006-01-19","index":7332,"close":65.49,"high":65.6,"low":65,"open":65.25,"volume":1532200},{"timestamp":1137767400,"date":"2006-01-20","index":7333,"close":64.88,"high":65.63,"low":64.76,"open":65.49,"volume":1592900},{"timestamp":1138026600,"date":"2006-01-23","index":7334,"close":65.4,"high":65.83,"low":65.15,"open":65.35,"volume":1875500},{"timestamp":1138113000,"date":"2006-01-24","index":7335,"close":65.7,"high":66.14,"low":65.5,"open":65.65,"volume":1845100},{"timestamp":1138199400,"date":"2006-01-25","index":7336,"close":65.01,"high":65.87,"low":64.94,"open":65.7,"volume":1671900}],"post":[{"timestamp":1138285800,"date":"2006-01-26","index":7337,"close":66.99,"high":67.92,"low":66.65,"open":66.99,"volume":3977200},{"timestamp":1138372200,"date":"2006-01-27","index":7338,"close":66.18,"high":66.99,"low":66,"open":66.91,"volume":2491400},{"timestamp":1138631400,"date":"2006-01-30","index":7339,"close":66.66,"high":66.69,"low":65.96,"open":66.33,"volume":2806700},{"timestamp":1138717800,"date":"2006-01-31","index":7340,"close":67.65,"high":68,"low":66.2,"open":66.2,"volume":3562200},{"timestamp":1138804200,"date":"2006-02-01","index":7341,"close":67.97,"high":68.33,"low":67.61,"open":67.71,"volume":2997900},{"timestamp":1138890600,"date":"2006-02-02","index":7342,"close":68.12,"high":68.25,"low":67.67,"open":67.87,"volume":2197900},{"timestamp":1138977000,"date":"2006-02-03","index":7343,"close":68.92,"high":68.94,"low":67.93,"open":68,"volume":2493600},{"timestamp":1139236200,"date":"2006-02-06","index":7344,"close":70.02,"high":70.2,"low":68.4,"open":68.48,"volume":4093600},{"timestamp":1139322600,"date":"2006-02-07","index":7345,"close":69.72,"high":70,"low":69.5,"open":69.8,"volume":2543600},{"timestamp":1139409000,"date":"2006-02-08","index":7346,"close":69.94,"high":70.06,"low":69.59,"open":69.7,"volume":1852700},{"timestamp":1139495400,"date":"2006-02-09","index":7347,"close":70.62,"high":70.87,"low":69.6,"open":69.94,"volume":2097400}]},{"date":"2005-10-25","estimated":0.9,"reported":0.96,"pre":[{"timestamp":1128951000,"date":"2005-10-10","index":7263,"close":60.47,"high":60.77,"low":60.07,"open":60.17,"volume":1015500},{"timestamp":1129037400,"date":"2005-10-11","index":7264,"close":59.57,"high":60.71,"low":59.52,"open":60.4,"volume":1614900},{"timestamp":1129123800,"date":"2005-10-12","index":7265,"close":59.49,"high":60.11,"low":58.97,"open":59.59,"volume":1514500},{"timestamp":1129210200,"date":"2005-10-13","index":7266,"close":59.29,"high":59.95,"low":58.5,"open":59.5,"volume":1296800},{"timestamp":1129296600,"date":"2005-10-14","index":7267,"close":60.72,"high":60.88,"low":59.34,"open":59.6,"volume":1802700},{"timestamp":1129555800,"date":"2005-10-17","index":7268,"close":61.18,"high":61.27,"low":60.08,"open":60.6,"volume":1491500},{"timestamp":1129642200,"date":"2005-10-18","index":7269,"close":60.89,"high":61.19,"low":60.44,"open":60.95,"volume":1695400},{"timestamp":1129728600,"date":"2005-10-19","index":7270,"close":62.71,"high":62.78,"low":61,"open":61.5,"volume":2367800},{"timestamp":1129815000,"date":"2005-10-20","index":7271,"close":61.64,"high":62.86,"low":61.28,"open":62.45,"volume":1897700},{"timestamp":1129901400,"date":"2005-10-21","index":7272,"close":60.8,"high":62.05,"low":60.71,"open":61.64,"volume":2831100},{"timestamp":1130160600,"date":"2005-10-24","index":7273,"close":62.35,"high":62.43,"low":60.74,"open":60.8,"volume":2041000}],"post":[{"timestamp":1130247000,"date":"2005-10-25","index":7274,"close":61.23,"high":62.11,"low":60.78,"open":62.1,"volume":2892900},{"timestamp":1130333400,"date":"2005-10-26","index":7275,"close":60.07,"high":61.37,"low":59.88,"open":61.35,"volume":2678600},{"timestamp":1130419800,"date":"2005-10-27","index":7276,"close":59.82,"high":60.46,"low":59.76,"open":60.08,"volume":2186500},{"timestamp":1130506200,"date":"2005-10-28","index":7277,"close":61.32,"high":61.34,"low":60.22,"open":60.4,"volume":1488100},{"timestamp":1130769000,"date":"2005-10-31","index":7278,"close":60.56,"high":61.68,"low":60.36,"open":61.32,"volume":2158000},{"timestamp":1130855400,"date":"2005-11-01","index":7279,"close":59.95,"high":60.92,"low":59.86,"open":60.5,"volume":2480800},{"timestamp":1130941800,"date":"2005-11-02","index":7280,"close":59.98,"high":60.31,"low":59.85,"open":60.1,"volume":3093400},{"timestamp":1131028200,"date":"2005-11-03","index":7281,"close":59.97,"high":60.33,"low":59.83,"open":59.97,"volume":2190200},{"timestamp":1131114600,"date":"2005-11-04","index":7282,"close":59.16,"high":60.25,"low":58.88,"open":59.96,"volume":3212800},{"timestamp":1131373800,"date":"2005-11-07","index":7283,"close":59.68,"high":59.74,"low":59.24,"open":59.25,"volume":2810600},{"timestamp":1131460200,"date":"2005-11-08","index":7284,"close":59.5,"high":59.78,"low":59.37,"open":59.43,"volume":2363200}]},{"date":"2005-07-26","estimated":0.83,"reported":1.02,"pre":[{"timestamp":1121088600,"date":"2005-07-11","index":7199,"close":61.77,"high":62.33,"low":61.69,"open":62.1,"volume":3269800},{"timestamp":1121175000,"date":"2005-07-12","index":7200,"close":61.88,"high":62.19,"low":61.64,"open":62.15,"volume":1874500},{"timestamp":1121261400,"date":"2005-07-13","index":7201,"close":61.48,"high":61.7,"low":61.22,"open":61.6,"volume":2087100},{"timestamp":1121347800,"date":"2005-07-14","index":7202,"close":61.65,"high":62.28,"low":61.4,"open":62.15,"volume":1957100},{"timestamp":1121434200,"date":"2005-07-15","index":7203,"close":61.75,"high":61.89,"low":61.4,"open":61.65,"volume":2245300},{"timestamp":1121693400,"date":"2005-07-18","index":7204,"close":61.47,"high":61.64,"low":60.93,"open":61.64,"volume":1783200},{"timestamp":1121779800,"date":"2005-07-19","index":7205,"close":61.58,"high":61.71,"low":61.51,"open":61.57,"volume":1864800},{"timestamp":1121866200,"date":"2005-07-20","index":7206,"close":61.75,"high":61.98,"low":61.14,"open":61.5,"volume":1878000},{"timestamp":1121952600,"date":"2005-07-21","index":7207,"close":61.65,"high":62.19,"low":61.41,"open":61.76,"volume":1741200},{"timestamp":1122039000,"date":"2005-07-22","index":7208,"close":62,"high":62.11,"low":61.65,"open":61.8,"volume":1576600},{"timestamp":1122298200,"date":"2005-07-25","index":7209,"close":62.51,"high":62.83,"low":61.7,"open":62,"volume":2005200}],"post":[{"timestamp":1122384600,"date":"2005-07-26","index":7210,"close":63.99,"high":65.24,"low":63.43,"open":64.95,"volume":3978200},{"timestamp":1122471000,"date":"2005-07-27","index":7211,"close":64.06,"high":64.54,"low":63.81,"open":64.5,"volume":2309300},{"timestamp":1122557400,"date":"2005-07-28","index":7212,"close":63.1,"high":64.26,"low":62.92,"open":64.2,"volume":3260500},{"timestamp":1122643800,"date":"2005-07-29","index":7213,"close":62.4,"high":63.14,"low":62.28,"open":63,"volume":2128300},{"timestamp":1122903000,"date":"2005-08-01","index":7214,"close":62.45,"high":63.35,"low":61.71,"open":63.35,"volume":1775900},{"timestamp":1122989400,"date":"2005-08-02","index":7215,"close":62.97,"high":63.08,"low":62.62,"open":62.65,"volume":2468300},{"timestamp":1123075800,"date":"2005-08-03","index":7216,"close":62.95,"high":63.05,"low":62.6,"open":63,"volume":1106100},{"timestamp":1123162200,"date":"2005-08-04","index":7217,"close":62.82,"high":63.1,"low":62.7,"open":62.75,"volume":1819400},{"timestamp":1123248600,"date":"2005-08-05","index":7218,"close":62.83,"high":63.14,"low":62.67,"open":62.7,"volume":1360900},{"timestamp":1123507800,"date":"2005-08-08","index":7219,"close":63.2,"high":63.53,"low":62.83,"open":62.83,"volume":1644900},{"timestamp":1123594200,"date":"2005-08-09","index":7220,"close":62.76,"high":63.55,"low":62.57,"open":63.28,"volume":1761200}]},{"date":"2005-04-26","estimated":0.75,"reported":0.83,"pre":[{"timestamp":1113226200,"date":"2005-04-11","index":7136,"close":62.25,"high":62.35,"low":61.05,"open":61.15,"volume":1692300},{"timestamp":1113312600,"date":"2005-04-12","index":7137,"close":62.11,"high":62.64,"low":61.37,"open":62.05,"volume":1877900},{"timestamp":1113399000,"date":"2005-04-13","index":7138,"close":61.95,"high":62.48,"low":61.73,"open":62,"volume":1548600},{"timestamp":1113485400,"date":"2005-04-14","index":7139,"close":61.01,"high":62.18,"low":60.8,"open":61.9,"volume":2432400},{"timestamp":1113571800,"date":"2005-04-15","index":7140,"close":59.31,"high":60.63,"low":59.3,"open":60.62,"volume":2515300},{"timestamp":1113831000,"date":"2005-04-18","index":7141,"close":59.24,"high":59.55,"low":58.75,"open":58.84,"volume":2142400},{"timestamp":1113917400,"date":"2005-04-19","index":7142,"close":58.7,"high":59.49,"low":58.68,"open":59.26,"volume":1985800},{"timestamp":1114003800,"date":"2005-04-20","index":7143,"close":58.39,"high":59.03,"low":58.39,"open":58.7,"volume":1428400},{"timestamp":1114090200,"date":"2005-04-21","index":7144,"close":59.38,"high":59.42,"low":58.75,"open":58.95,"volume":1726000},{"timestamp":1114176600,"date":"2005-04-22","index":7145,"close":58.8,"high":59.41,"low":58.28,"open":59.2,"volume":1169400},{"timestamp":1114435800,"date":"2005-04-25","index":7146,"close":59.75,"high":60,"low":58.94,"open":59,"volume":1773200}],"post":[{"timestamp":1114522200,"date":"2005-04-26","index":7147,"close":59.84,"high":60.43,"low":58.68,"open":59.95,"volume":2536600},{"timestamp":1114608600,"date":"2005-04-27","index":7148,"close":59.94,"high":60.06,"low":59.55,"open":59.84,"volume":1903200},{"timestamp":1114695000,"date":"2005-04-28","index":7149,"close":60.47,"high":60.74,"low":59.8,"open":59.94,"volume":2231100},{"timestamp":1114781400,"date":"2005-04-29","index":7150,"close":60.95,"high":61.11,"low":60.21,"open":60.65,"volume":1817600},{"timestamp":1115040600,"date":"2005-05-02","index":7151,"close":61.86,"high":61.87,"low":60.95,"open":61,"volume":1711200},{"timestamp":1115127000,"date":"2005-05-03","index":7152,"close":62.41,"high":62.7,"low":61.75,"open":61.87,"volume":2303800},{"timestamp":1115213400,"date":"2005-05-04","index":7153,"close":63.88,"high":64.1,"low":62.4,"open":62.45,"volume":3437800},{"timestamp":1115299800,"date":"2005-05-05","index":7154,"close":63.38,"high":64.05,"low":62.76,"open":63.52,"volume":2655400},{"timestamp":1115386200,"date":"2005-05-06","index":7155,"close":63.03,"high":63.78,"low":62.98,"open":63.3,"volume":1389400},{"timestamp":1115645400,"date":"2005-05-09","index":7156,"close":63.45,"high":63.6,"low":62.55,"open":62.95,"volume":2153600},{"timestamp":1115731800,"date":"2005-05-10","index":7157,"close":63.71,"high":63.98,"low":63.25,"open":63.45,"volume":2439800}]},{"date":"2005-01-27","estimated":0.75,"reported":0.83,"pre":[{"timestamp":1105453800,"date":"2005-01-11","index":7075,"close":55.1,"high":55.49,"low":54.41,"open":54.75,"volume":3680200},{"timestamp":1105540200,"date":"2005-01-12","index":7076,"close":55.8,"high":55.96,"low":54.95,"open":54.95,"volume":3046700},{"timestamp":1105626600,"date":"2005-01-13","index":7077,"close":55.35,"high":55.99,"low":55.33,"open":55.75,"volume":2770900},{"timestamp":1105713000,"date":"2005-01-14","index":7078,"close":56,"high":56.25,"low":55.5,"open":55.5,"volume":2538600},{"timestamp":1106058600,"date":"2005-01-18","index":7079,"close":56.53,"high":56.68,"low":55.86,"open":56.01,"volume":2056700},{"timestamp":1106145000,"date":"2005-01-19","index":7080,"close":55.89,"high":56.57,"low":55.75,"open":56.55,"volume":1468600},{"timestamp":1106231400,"date":"2005-01-20","index":7081,"close":55,"high":56.02,"low":55,"open":55.45,"volume":2390100},{"timestamp":1106317800,"date":"2005-01-21","index":7082,"close":54.75,"high":55.37,"low":54.55,"open":55.01,"volume":2256100},{"timestamp":1106577000,"date":"2005-01-24","index":7083,"close":54.47,"high":55.07,"low":54.46,"open":54.9,"volume":1715700},{"timestamp":1106663400,"date":"2005-01-25","index":7084,"close":54.26,"high":54.92,"low":54.24,"open":54.61,"volume":1496900},{"timestamp":1106749800,"date":"2005-01-26","index":7085,"close":55.23,"high":55.27,"low":54.48,"open":54.6,"volume":1846000}],"post":[{"timestamp":1106836200,"date":"2005-01-27","index":7086,"close":56.4,"high":57.29,"low":55.75,"open":56,"volume":3929400},{"timestamp":1106922600,"date":"2005-01-28","index":7087,"close":56.38,"high":57.09,"low":55.4,"open":57,"volume":3091800},{"timestamp":1107181800,"date":"2005-01-31","index":7088,"close":57.81,"high":57.98,"low":57.14,"open":57.85,"volume":3740500},{"timestamp":1107268200,"date":"2005-02-01","index":7089,"close":58.72,"high":58.85,"low":57.55,"open":57.81,"volume":2934300},{"timestamp":1107354600,"date":"2005-02-02","index":7090,"close":58.88,"high":59.24,"low":58.55,"open":58.6,"volume":1737700},{"timestamp":1107441000,"date":"2005-02-03","index":7091,"close":58.32,"high":58.86,"low":58.22,"open":58.45,"volume":1674500},{"timestamp":1107527400,"date":"2005-02-04","index":7092,"close":57.65,"high":58.28,"low":57.65,"open":58,"volume":2536500},{"timestamp":1107786600,"date":"2005-02-07","index":7093,"close":58.14,"high":58.25,"low":57.4,"open":57.6,"volume":1827800},{"timestamp":1107873000,"date":"2005-02-08","index":7094,"close":58.7,"high":58.78,"low":58.25,"open":58.28,"volume":1455900},{"timestamp":1107959400,"date":"2005-02-09","index":7095,"close":58.45,"high":58.75,"low":58.28,"open":58.6,"volume":1196200},{"timestamp":1108045800,"date":"2005-02-10","index":7096,"close":59.7,"high":59.84,"low":58.31,"open":58.45,"volume":2720300}]},{"date":"2004-10-26","estimated":0.65,"reported":0.69,"pre":[{"timestamp":1097501400,"date":"2004-10-11","index":7011,"close":55.5,"high":55.9,"low":55.42,"open":55.65,"volume":922400},{"timestamp":1097587800,"date":"2004-10-12","index":7012,"close":55.42,"high":55.42,"low":55.06,"open":55.3,"volume":1479300},{"timestamp":1097674200,"date":"2004-10-13","index":7013,"close":54.66,"high":56.09,"low":54.57,"open":56,"volume":1102800},{"timestamp":1097760600,"date":"2004-10-14","index":7014,"close":53.96,"high":54.6,"low":53.96,"open":54.35,"volume":1608300},{"timestamp":1097847000,"date":"2004-10-15","index":7015,"close":53.85,"high":54.24,"low":53.82,"open":54,"volume":2180800},{"timestamp":1098106200,"date":"2004-10-18","index":7016,"close":52.72,"high":53.97,"low":52.6,"open":53.81,"volume":2399600},{"timestamp":1098192600,"date":"2004-10-19","index":7017,"close":52.88,"high":53.68,"low":52.72,"open":53,"volume":1859300},{"timestamp":1098279000,"date":"2004-10-20","index":7018,"close":52.85,"high":53.15,"low":52.19,"open":52.88,"volume":1833500},{"timestamp":1098365400,"date":"2004-10-21","index":7019,"close":53.48,"high":53.75,"low":52.69,"open":52.7,"volume":1513300},{"timestamp":1098451800,"date":"2004-10-22","index":7020,"close":53.53,"high":53.89,"low":53.19,"open":53.48,"volume":1223100},{"timestamp":1098711000,"date":"2004-10-25","index":7021,"close":53.5,"high":53.94,"low":53,"open":53.25,"volume":1684700}],"post":[{"timestamp":1098797400,"date":"2004-10-26","index":7022,"close":54.38,"high":54.52,"low":53.06,"open":53.35,"volume":1692200},{"timestamp":1098883800,"date":"2004-10-27","index":7023,"close":54.91,"high":54.91,"low":54.11,"open":54.2,"volume":1479400},{"timestamp":1098970200,"date":"2004-10-28","index":7024,"close":55,"high":55.44,"low":54.76,"open":54.98,"volume":1858500},{"timestamp":1099056600,"date":"2004-10-29","index":7025,"close":55.09,"high":55.43,"low":54.83,"open":55,"volume":1373800},{"timestamp":1099319400,"date":"2004-11-01","index":7026,"close":55.79,"high":55.8,"low":55.2,"open":55.25,"volume":1333400},{"timestamp":1099405800,"date":"2004-11-02","index":7027,"close":54.11,"high":55.99,"low":53.86,"open":55.76,"volume":2853100},{"timestamp":1099492200,"date":"2004-11-03","index":7028,"close":55.89,"high":56.18,"low":55.25,"open":55.5,"volume":2776800},{"timestamp":1099578600,"date":"2004-11-04","index":7029,"close":55.95,"high":56.01,"low":55.57,"open":55.89,"volume":1719800},{"timestamp":1099665000,"date":"2004-11-05","index":7030,"close":56.85,"high":56.99,"low":55.99,"open":56,"volume":1743700},{"timestamp":1099924200,"date":"2004-11-08","index":7031,"close":57.2,"high":57.34,"low":56.62,"open":56.95,"volume":1985300},{"timestamp":1100010600,"date":"2004-11-09","index":7032,"close":57.01,"high":57.44,"low":56.91,"open":57.3,"volume":906200}]},{"date":"2004-07-27","estimated":0.61,"reported":0.66,"pre":[{"timestamp":1089639000,"date":"2004-07-12","index":6947,"close":54.34,"high":54.39,"low":53.55,"open":53.6,"volume":3065400},{"timestamp":1089725400,"date":"2004-07-13","index":6948,"close":54.52,"high":54.55,"low":53.85,"open":54,"volume":1765300},{"timestamp":1089811800,"date":"2004-07-14","index":6949,"close":54.01,"high":54.6,"low":53.72,"open":54.3,"volume":2052800},{"timestamp":1089898200,"date":"2004-07-15","index":6950,"close":53.67,"high":54.25,"low":53.6,"open":53.97,"volume":1818900},{"timestamp":1089984600,"date":"2004-07-16","index":6951,"close":54.7,"high":55.02,"low":53.71,"open":53.98,"volume":3886100},{"timestamp":1090243800,"date":"2004-07-19","index":6952,"close":54.65,"high":55.03,"low":54.48,"open":54.7,"volume":1914800},{"timestamp":1090330200,"date":"2004-07-20","index":6953,"close":55.1,"high":55.11,"low":54.35,"open":54.4,"volume":2401300},{"timestamp":1090416600,"date":"2004-07-21","index":6954,"close":54.3,"high":55.48,"low":54.3,"open":55.03,"volume":2308900},{"timestamp":1090503000,"date":"2004-07-22","index":6955,"close":53.32,"high":54.26,"low":52.82,"open":53.95,"volume":3288400},{"timestamp":1090589400,"date":"2004-07-23","index":6956,"close":53.22,"high":53.5,"low":52.83,"open":53.15,"volume":1385600},{"timestamp":1090848600,"date":"2004-07-26","index":6957,"close":52.2,"high":53.25,"low":51.86,"open":52.97,"volume":2594400}],"post":[{"timestamp":1090935000,"date":"2004-07-27","index":6958,"close":52.4,"high":52.56,"low":51.2,"open":51.25,"volume":2773500},{"timestamp":1091021400,"date":"2004-07-28","index":6959,"close":53.09,"high":53.21,"low":52.31,"open":52.41,"volume":1474400},{"timestamp":1091107800,"date":"2004-07-29","index":6960,"close":53.33,"high":53.74,"low":52.99,"open":53.45,"volume":1482700},{"timestamp":1091194200,"date":"2004-07-30","index":6961,"close":52.99,"high":53.42,"low":52.59,"open":53.22,"volume":862100},{"timestamp":1091453400,"date":"2004-08-02","index":6962,"close":53.75,"high":53.95,"low":52.72,"open":53.02,"volume":1673300},{"timestamp":1091539800,"date":"2004-08-03","index":6963,"close":54,"high":54.29,"low":53.8,"open":54,"volume":1984400},{"timestamp":1091626200,"date":"2004-08-04","index":6964,"close":54.08,"high":54.27,"low":53.52,"open":53.75,"volume":1129300},{"timestamp":1091712600,"date":"2004-08-05","index":6965,"close":53.18,"high":54.17,"low":53.16,"open":54,"volume":1191000},{"timestamp":1091799000,"date":"2004-08-06","index":6966,"close":52.76,"high":53.65,"low":52.62,"open":53,"volume":1989800},{"timestamp":1092058200,"date":"2004-08-09","index":6967,"close":52.7,"high":53.42,"low":52.37,"open":52.9,"volume":1968400},{"timestamp":1092144600,"date":"2004-08-10","index":6968,"close":53.22,"high":53.23,"low":52.51,"open":52.73,"volume":2504700}]},{"date":"2004-04-27","estimated":0.53,"reported":0.65,"pre":[{"timestamp":1081776600,"date":"2004-04-12","index":6885,"close":46.91,"high":47.82,"low":46.75,"open":47.15,"volume":2721900},{"timestamp":1081863000,"date":"2004-04-13","index":6886,"close":46.45,"high":47.49,"low":46.38,"open":47.42,"volume":2684500},{"timestamp":1081949400,"date":"2004-04-14","index":6887,"close":46.77,"high":46.88,"low":46.37,"open":46.7,"volume":1901200},{"timestamp":1082035800,"date":"2004-04-15","index":6888,"close":46.78,"high":47.4,"low":46.44,"open":46.98,"volume":1243000},{"timestamp":1082122200,"date":"2004-04-16","index":6889,"close":47,"high":47.44,"low":46.95,"open":47.3,"volume":1509700},{"timestamp":1082381400,"date":"2004-04-19","index":6890,"close":46.93,"high":47.2,"low":46.6,"open":46.6,"volume":968800},{"timestamp":1082467800,"date":"2004-04-20","index":6891,"close":45.73,"high":47.39,"low":45.73,"open":46.86,"volume":1748600},{"timestamp":1082554200,"date":"2004-04-21","index":6892,"close":45.99,"high":46.3,"low":45.78,"open":45.82,"volume":1470900},{"timestamp":1082640600,"date":"2004-04-22","index":6893,"close":46.3,"high":46.82,"low":45.75,"open":45.75,"volume":1537600},{"timestamp":1082727000,"date":"2004-04-23","index":6894,"close":46.21,"high":46.29,"low":45.9,"open":46.11,"volume":1872400},{"timestamp":1082986200,"date":"2004-04-26","index":6895,"close":46.5,"high":46.6,"low":46.03,"open":46.27,"volume":2099800}],"post":[{"timestamp":1083072600,"date":"2004-04-27","index":6896,"close":46.88,"high":48.06,"low":46.8,"open":47.25,"volume":4646200},{"timestamp":1083159000,"date":"2004-04-28","index":6897,"close":47.35,"high":47.61,"low":46.75,"open":46.98,"volume":3017000},{"timestamp":1083245400,"date":"2004-04-29","index":6898,"close":47.38,"high":47.8,"low":47.17,"open":47.68,"volume":2266300},{"timestamp":1083331800,"date":"2004-04-30","index":6899,"close":47.7,"high":47.84,"low":46.99,"open":47.43,"volume":2303800},{"timestamp":1083591000,"date":"2004-05-03","index":6900,"close":47.53,"high":47.69,"low":47.18,"open":47.55,"volume":2355500},{"timestamp":1083677400,"date":"2004-05-04","index":6901,"close":47.87,"high":48.26,"low":47.25,"open":47.75,"volume":2538200},{"timestamp":1083763800,"date":"2004-05-05","index":6902,"close":48.3,"high":48.4,"low":47.58,"open":47.8,"volume":2509300},{"timestamp":1083850200,"date":"2004-05-06","index":6903,"close":48.88,"high":49.03,"low":48.4,"open":48.55,"volume":3414900},{"timestamp":1083936600,"date":"2004-05-07","index":6904,"close":48.57,"high":49.12,"low":48.44,"open":48.51,"volume":2325400},{"timestamp":1084195800,"date":"2004-05-10","index":6905,"close":47.76,"high":48.34,"low":47.63,"open":48.3,"volume":2047500},{"timestamp":1084282200,"date":"2004-05-11","index":6906,"close":47.53,"high":47.89,"low":47.36,"open":47.77,"volume":2122000}]},{"date":"2004-01-27","estimated":0.76,"reported":0.77,"pre":[{"timestamp":1073658600,"date":"2004-01-09","index":6822,"close":51.55,"high":52,"low":51,"open":51.25,"volume":2762000},{"timestamp":1073917800,"date":"2004-01-12","index":6823,"close":50.88,"high":51.45,"low":50.84,"open":51.45,"volume":1965700},{"timestamp":1074004200,"date":"2004-01-13","index":6824,"close":50.9,"high":50.98,"low":50.12,"open":50.83,"volume":1597500},{"timestamp":1074090600,"date":"2004-01-14","index":6825,"close":51.48,"high":51.49,"low":50.85,"open":50.98,"volume":2391000},{"timestamp":1074177000,"date":"2004-01-15","index":6826,"close":51.2,"high":51.85,"low":50.86,"open":51.7,"volume":1649000},{"timestamp":1074263400,"date":"2004-01-16","index":6827,"close":51.51,"high":51.51,"low":50.84,"open":51.48,"volume":1507700},{"timestamp":1074609000,"date":"2004-01-20","index":6828,"close":50.74,"high":51.61,"low":50.65,"open":51.61,"volume":1731900},{"timestamp":1074695400,"date":"2004-01-21","index":6829,"close":51.38,"high":51.38,"low":50.54,"open":50.75,"volume":1591800},{"timestamp":1074781800,"date":"2004-01-22","index":6830,"close":50.97,"high":51.67,"low":50.67,"open":51.5,"volume":1192400},{"timestamp":1074868200,"date":"2004-01-23","index":6831,"close":50.78,"high":51.36,"low":50.46,"open":50.68,"volume":1517100},{"timestamp":1075127400,"date":"2004-01-26","index":6832,"close":51.6,"high":52.19,"low":50.83,"open":50.83,"volume":3235200}],"post":[{"timestamp":1075213800,"date":"2004-01-27","index":6833,"close":50.2,"high":50.2,"low":49.49,"open":50,"volume":7539500},{"timestamp":1075300200,"date":"2004-01-28","index":6834,"close":49.75,"high":50.25,"low":49.59,"open":50.2,"volume":4432900},{"timestamp":1075386600,"date":"2004-01-29","index":6835,"close":49.27,"high":49.96,"low":49.07,"open":49.79,"volume":3422700},{"timestamp":1075473000,"date":"2004-01-30","index":6836,"close":48.62,"high":49.35,"low":48.2,"open":49.25,"volume":4570400},{"timestamp":1075732200,"date":"2004-02-02","index":6837,"close":48.66,"high":49.22,"low":48.62,"open":48.64,"volume":3624500},{"timestamp":1075818600,"date":"2004-02-03","index":6838,"close":48.37,"high":48.42,"low":47.85,"open":48.35,"volume":4183900},{"timestamp":1075905000,"date":"2004-02-04","index":6839,"close":48.8,"high":48.95,"low":48.15,"open":48.37,"volume":3217900},{"timestamp":1075991400,"date":"2004-02-05","index":6840,"close":49.7,"high":49.7,"low":48.79,"open":48.8,"volume":4326600},{"timestamp":1076077800,"date":"2004-02-06","index":6841,"close":49.39,"high":49.7,"low":49.1,"open":49.68,"volume":1872800},{"timestamp":1076337000,"date":"2004-02-09","index":6842,"close":49.27,"high":49.75,"low":49.13,"open":49.45,"volume":1385000},{"timestamp":1076423400,"date":"2004-02-10","index":6843,"close":49.18,"high":49.28,"low":48.85,"open":49.25,"volume":1638000}]},{"date":"2003-10-28","estimated":0.57,"reported":0.48,"pre":[{"timestamp":1066051800,"date":"2003-10-13","index":6761,"close":46.6,"high":46.87,"low":46.26,"open":46.26,"volume":2116400},{"timestamp":1066138200,"date":"2003-10-14","index":6762,"close":46.23,"high":46.76,"low":45.81,"open":46.6,"volume":2751100},{"timestamp":1066224600,"date":"2003-10-15","index":6763,"close":46.14,"high":46.31,"low":45.77,"open":46.23,"volume":2462700},{"timestamp":1066311000,"date":"2003-10-16","index":6764,"close":45.73,"high":46.34,"low":45.5,"open":46.07,"volume":2537200},{"timestamp":1066397400,"date":"2003-10-17","index":6765,"close":45.9,"high":46.1,"low":45.73,"open":45.95,"volume":2261200},{"timestamp":1066656600,"date":"2003-10-20","index":6766,"close":46.02,"high":46.06,"low":45.58,"open":46,"volume":2095500},{"timestamp":1066743000,"date":"2003-10-21","index":6767,"close":46.03,"high":46.2,"low":45.77,"open":46.2,"volume":1741600},{"timestamp":1066829400,"date":"2003-10-22","index":6768,"close":45.3,"high":45.93,"low":45.25,"open":45.93,"volume":2392400},{"timestamp":1066915800,"date":"2003-10-23","index":6769,"close":45.67,"high":45.86,"low":45.03,"open":45.3,"volume":1938900},{"timestamp":1067002200,"date":"2003-10-24","index":6770,"close":46.52,"high":46.52,"low":45.2,"open":45.67,"volume":3030300},{"timestamp":1067265000,"date":"2003-10-27","index":6771,"close":46.29,"high":46.6,"low":46.01,"open":46.4,"volume":1770400}],"post":[{"timestamp":1067351400,"date":"2003-10-28","index":6772,"close":45.51,"high":47.1,"low":45.27,"open":46.96,"volume":4122300},{"timestamp":1067437800,"date":"2003-10-29","index":6773,"close":46.94,"high":46.98,"low":46.03,"open":46.5,"volume":2881100},{"timestamp":1067524200,"date":"2003-10-30","index":6774,"close":46.92,"high":47.95,"low":46.82,"open":46.94,"volume":3039000},{"timestamp":1067610600,"date":"2003-10-31","index":6775,"close":46.36,"high":47.07,"low":46,"open":46.75,"volume":2858500},{"timestamp":1067869800,"date":"2003-11-03","index":6776,"close":46.07,"high":46.75,"low":45.85,"open":46.36,"volume":2235700},{"timestamp":1067956200,"date":"2003-11-04","index":6777,"close":45.7,"high":46.17,"low":45.59,"open":45.78,"volume":1835200},{"timestamp":1068042600,"date":"2003-11-05","index":6778,"close":45.82,"high":45.94,"low":45.4,"open":45.7,"volume":2213700},{"timestamp":1068129000,"date":"2003-11-06","index":6779,"close":46.3,"high":46.43,"low":45.5,"open":45.75,"volume":2003200},{"timestamp":1068215400,"date":"2003-11-07","index":6780,"close":46.04,"high":46.3,"low":45.87,"open":46.2,"volume":1973700},{"timestamp":1068474600,"date":"2003-11-10","index":6781,"close":45.67,"high":46.18,"low":45.42,"open":46.02,"volume":1463100},{"timestamp":1068561000,"date":"2003-11-11","index":6782,"close":45.65,"high":45.98,"low":45.4,"open":45.75,"volume":1330500}]},{"date":"2003-07-24","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1057757400,"date":"2003-07-09","index":6694,"close":47.89,"high":48.34,"low":47.6,"open":47.92,"volume":1966100},{"timestamp":1057843800,"date":"2003-07-10","index":6695,"close":48.65,"high":48.65,"low":47.51,"open":47.8,"volume":2553900},{"timestamp":1057930200,"date":"2003-07-11","index":6696,"close":49.38,"high":49.5,"low":48.74,"open":49.02,"volume":2404500},{"timestamp":1058189400,"date":"2003-07-14","index":6697,"close":48.65,"high":49.99,"low":48.51,"open":49.98,"volume":1608100},{"timestamp":1058275800,"date":"2003-07-15","index":6698,"close":49.3,"high":49.61,"low":48.5,"open":48.55,"volume":2230300},{"timestamp":1058362200,"date":"2003-07-16","index":6699,"close":50.09,"high":50.35,"low":49.28,"open":49.28,"volume":2414100},{"timestamp":1058448600,"date":"2003-07-17","index":6700,"close":50.22,"high":50.81,"low":49.78,"open":50.2,"volume":2482100},{"timestamp":1058535000,"date":"2003-07-18","index":6701,"close":52.05,"high":52.08,"low":50.6,"open":50.75,"volume":2674000},{"timestamp":1058794200,"date":"2003-07-21","index":6702,"close":52.3,"high":52.79,"low":51.28,"open":52.75,"volume":2620300},{"timestamp":1058880600,"date":"2003-07-22","index":6703,"close":53.4,"high":53.6,"low":51.4,"open":52.3,"volume":3648600},{"timestamp":1058967000,"date":"2003-07-23","index":6704,"close":53.38,"high":53.7,"low":52.62,"open":53.39,"volume":1609600}],"post":[{"timestamp":1059053400,"date":"2003-07-24","index":6705,"close":51.55,"high":55,"low":51.55,"open":54.98,"volume":4096100},{"timestamp":1059139800,"date":"2003-07-25","index":6706,"close":53,"high":53.05,"low":51.4,"open":51.85,"volume":3049000},{"timestamp":1059399000,"date":"2003-07-28","index":6707,"close":53.46,"high":54.2,"low":53.1,"open":53.57,"volume":3012500},{"timestamp":1059485400,"date":"2003-07-29","index":6708,"close":52.55,"high":53.72,"low":52.45,"open":53.33,"volume":1649900},{"timestamp":1059571800,"date":"2003-07-30","index":6709,"close":52.45,"high":53.1,"low":52.31,"open":52.7,"volume":1863500},{"timestamp":1059658200,"date":"2003-07-31","index":6710,"close":52.34,"high":53,"low":52.2,"open":52.65,"volume":1571500},{"timestamp":1059744600,"date":"2003-08-01","index":6711,"close":51.52,"high":52.95,"low":51.52,"open":52.95,"volume":1661700},{"timestamp":1060003800,"date":"2003-08-04","index":6712,"close":51.7,"high":52.35,"low":50.64,"open":51.65,"volume":1562600},{"timestamp":1060090200,"date":"2003-08-05","index":6713,"close":50.17,"high":51.29,"low":50.02,"open":51.08,"volume":2302200},{"timestamp":1060176600,"date":"2003-08-06","index":6714,"close":50.9,"high":51.8,"low":50.15,"open":50.8,"volume":1955400},{"timestamp":1060263000,"date":"2003-08-07","index":6715,"close":49.7,"high":50.44,"low":49.51,"open":50,"volume":6683800}]},{"date":"2003-04-22","estimated":0.42,"reported":0.55,"pre":[{"timestamp":1049466600,"date":"2003-04-04","index":6629,"close":46.6,"high":47.93,"low":46.05,"open":47.88,"volume":2849600},{"timestamp":1049722200,"date":"2003-04-07","index":6630,"close":45.55,"high":46.46,"low":45.31,"open":46.46,"volume":3782200},{"timestamp":1049808600,"date":"2003-04-08","index":6631,"close":45.09,"high":45.48,"low":44.98,"open":45.12,"volume":2423300},{"timestamp":1049895000,"date":"2003-04-09","index":6632,"close":45.35,"high":46.21,"low":44.77,"open":45.09,"volume":2037300},{"timestamp":1049981400,"date":"2003-04-10","index":6633,"close":44.75,"high":45.36,"low":44.3,"open":45.36,"volume":2576900},{"timestamp":1050067800,"date":"2003-04-11","index":6634,"close":44.11,"high":44.73,"low":43.7,"open":44.63,"volume":2279700},{"timestamp":1050327000,"date":"2003-04-14","index":6635,"close":44.5,"high":44.65,"low":43.32,"open":43.8,"volume":2917700},{"timestamp":1050413400,"date":"2003-04-15","index":6636,"close":44.49,"high":44.63,"low":43.65,"open":44.63,"volume":2111400},{"timestamp":1050499800,"date":"2003-04-16","index":6637,"close":44.35,"high":44.96,"low":44.1,"open":44.74,"volume":2825100},{"timestamp":1050586200,"date":"2003-04-17","index":6638,"close":45.36,"high":45.55,"low":44.35,"open":44.35,"volume":2073400},{"timestamp":1050931800,"date":"2003-04-21","index":6639,"close":45.25,"high":45.95,"low":45,"open":45.4,"volume":2150700}],"post":[{"timestamp":1051018200,"date":"2003-04-22","index":6640,"close":48.55,"high":48.68,"low":46,"open":46,"volume":5867400},{"timestamp":1051104600,"date":"2003-04-23","index":6641,"close":48.62,"high":49.07,"low":48.04,"open":48.55,"volume":3729900},{"timestamp":1051191000,"date":"2003-04-24","index":6642,"close":49.15,"high":49.65,"low":48.24,"open":48.61,"volume":2303800},{"timestamp":1051277400,"date":"2003-04-25","index":6643,"close":49.41,"high":49.91,"low":49.3,"open":49.7,"volume":2553800},{"timestamp":1051536600,"date":"2003-04-28","index":6644,"close":50.48,"high":50.69,"low":49.02,"open":49.5,"volume":2676800},{"timestamp":1051623000,"date":"2003-04-29","index":6645,"close":50.25,"high":51.66,"low":49.55,"open":50.7,"volume":2858400},{"timestamp":1051709400,"date":"2003-04-30","index":6646,"close":50.05,"high":50.61,"low":49.42,"open":50.24,"volume":2505100},{"timestamp":1051795800,"date":"2003-05-01","index":6647,"close":48.9,"high":49.95,"low":48.61,"open":49.5,"volume":2236000},{"timestamp":1051882200,"date":"2003-05-02","index":6648,"close":50.22,"high":50.32,"low":48.91,"open":48.91,"volume":2273600},{"timestamp":1052141400,"date":"2003-05-05","index":6649,"close":49.5,"high":50.19,"low":48.9,"open":50.09,"volume":2187900},{"timestamp":1052227800,"date":"2003-05-06","index":6650,"close":49.81,"high":50.14,"low":49.14,"open":49.51,"volume":2152300}]},{"date":"2003-01-24","estimated":0.81,"reported":0.85,"pre":[{"timestamp":1042036200,"date":"2003-01-08","index":6569,"close":55.45,"high":56.74,"low":55.15,"open":55.9,"volume":2449700},{"timestamp":1042122600,"date":"2003-01-09","index":6570,"close":55.17,"high":55.93,"low":53.7,"open":55.93,"volume":3670000},{"timestamp":1042209000,"date":"2003-01-10","index":6571,"close":56.99,"high":57.44,"low":55.2,"open":55.35,"volume":3022500},{"timestamp":1042468200,"date":"2003-01-13","index":6572,"close":55.27,"high":57,"low":54.99,"open":57,"volume":2098300},{"timestamp":1042554600,"date":"2003-01-14","index":6573,"close":55,"high":55.99,"low":54.5,"open":55.28,"volume":1861800},{"timestamp":1042641000,"date":"2003-01-15","index":6574,"close":53.8,"high":55,"low":53.4,"open":55,"volume":2522900},{"timestamp":1042727400,"date":"2003-01-16","index":6575,"close":53.75,"high":54.73,"low":53.57,"open":54.15,"volume":2823700},{"timestamp":1042813800,"date":"2003-01-17","index":6576,"close":52.5,"high":53.82,"low":52.5,"open":53.82,"volume":2360700},{"timestamp":1043159400,"date":"2003-01-21","index":6577,"close":51.31,"high":52.98,"low":51.1,"open":52.65,"volume":2848900},{"timestamp":1043245800,"date":"2003-01-22","index":6578,"close":51,"high":52.7,"low":50.15,"open":51.31,"volume":5146500},{"timestamp":1043332200,"date":"2003-01-23","index":6579,"close":52.28,"high":52.75,"low":51.05,"open":51.2,"volume":3246600}],"post":[{"timestamp":1043418600,"date":"2003-01-24","index":6580,"close":50.9,"high":53.35,"low":50.9,"open":51.98,"volume":4508200},{"timestamp":1043677800,"date":"2003-01-27","index":6581,"close":50.74,"high":51.65,"low":50.55,"open":51.15,"volume":2566700},{"timestamp":1043764200,"date":"2003-01-28","index":6582,"close":51.1,"high":51.19,"low":50.11,"open":51.1,"volume":2063300},{"timestamp":1043850600,"date":"2003-01-29","index":6583,"close":50.5,"high":51.6,"low":50.49,"open":50.77,"volume":2887200},{"timestamp":1043937000,"date":"2003-01-30","index":6584,"close":49.65,"high":50.98,"low":49.55,"open":50.98,"volume":2855100},{"timestamp":1044023400,"date":"2003-01-31","index":6585,"close":51.05,"high":52,"low":49.52,"open":49.52,"volume":3364600},{"timestamp":1044282600,"date":"2003-02-03","index":6586,"close":49.55,"high":50.49,"low":49.39,"open":49.9,"volume":3991100},{"timestamp":1044369000,"date":"2003-02-04","index":6587,"close":51.27,"high":51.68,"low":49.5,"open":50.15,"volume":2667700},{"timestamp":1044455400,"date":"2003-02-05","index":6588,"close":50.57,"high":51.99,"low":50.5,"open":51.98,"volume":2251900},{"timestamp":1044541800,"date":"2003-02-06","index":6589,"close":50.15,"high":51.05,"low":49.83,"open":50.66,"volume":1516800},{"timestamp":1044628200,"date":"2003-02-07","index":6590,"close":50.1,"high":50.5,"low":49.86,"open":50.4,"volume":1319400}]},{"date":"2002-10-25","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1034256600,"date":"2002-10-10","index":6508,"close":60.88,"high":61.41,"low":58,"open":58.99,"volume":2265600},{"timestamp":1034343000,"date":"2002-10-11","index":6509,"close":62.45,"high":63.21,"low":61.53,"open":63.05,"volume":2723500},{"timestamp":1034602200,"date":"2002-10-14","index":6510,"close":60.1,"high":62.74,"low":59.33,"open":62.45,"volume":2907500},{"timestamp":1034688600,"date":"2002-10-15","index":6511,"close":58.93,"high":61.96,"low":58,"open":60.35,"volume":4946300},{"timestamp":1034775000,"date":"2002-10-16","index":6512,"close":59.5,"high":60.15,"low":58.7,"open":58.93,"volume":2395600},{"timestamp":1034861400,"date":"2002-10-17","index":6513,"close":58.3,"high":61.2,"low":55.25,"open":61.15,"volume":5898800},{"timestamp":1034947800,"date":"2002-10-18","index":6514,"close":59.38,"high":59.93,"low":56.95,"open":56.95,"volume":3105500},{"timestamp":1035207000,"date":"2002-10-21","index":6515,"close":59.15,"high":59.55,"low":58.35,"open":58.7,"volume":2799200},{"timestamp":1035293400,"date":"2002-10-22","index":6516,"close":58.5,"high":59.05,"low":57.9,"open":58.07,"volume":1839500},{"timestamp":1035379800,"date":"2002-10-23","index":6517,"close":60.29,"high":60.29,"low":58.39,"open":58.6,"volume":2261200},{"timestamp":1035466200,"date":"2002-10-24","index":6518,"close":59.1,"high":60.6,"low":58.76,"open":60.25,"volume":3172900}],"post":[{"timestamp":1035552600,"date":"2002-10-25","index":6519,"close":56.63,"high":58.35,"low":54.9,"open":58.25,"volume":7503400},{"timestamp":1035815400,"date":"2002-10-28","index":6520,"close":55.45,"high":56.92,"low":54.75,"open":56.9,"volume":4068400},{"timestamp":1035901800,"date":"2002-10-29","index":6521,"close":57.44,"high":57.8,"low":54.87,"open":54.9,"volume":3808800},{"timestamp":1035988200,"date":"2002-10-30","index":6522,"close":58.75,"high":59.01,"low":57.4,"open":58.25,"volume":2779800},{"timestamp":1036074600,"date":"2002-10-31","index":6523,"close":57.9,"high":59.05,"low":57.71,"open":58.75,"volume":2389000},{"timestamp":1036161000,"date":"2002-11-01","index":6524,"close":56.38,"high":57.9,"low":56.15,"open":57.89,"volume":2600700},{"timestamp":1036420200,"date":"2002-11-04","index":6525,"close":50.23,"high":56.59,"low":49.89,"open":56.5,"volume":11956900},{"timestamp":1036506600,"date":"2002-11-05","index":6526,"close":53.65,"high":53.76,"low":48.51,"open":48.64,"volume":8693100},{"timestamp":1036593000,"date":"2002-11-06","index":6527,"close":54.95,"high":55.76,"low":53.25,"open":54.75,"volume":6180000},{"timestamp":1036679400,"date":"2002-11-07","index":6528,"close":54.9,"high":55.4,"low":54.55,"open":55,"volume":3314600},{"timestamp":1036765800,"date":"2002-11-08","index":6529,"close":56.43,"high":56.8,"low":55.15,"open":55.65,"volume":4514000}]},{"date":"2002-07-18","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":6438,"close":67.75,"high":68.79,"low":67.33,"open":68.35,"volume":3548900},{"timestamp":1025703000,"date":"2002-07-03","index":6439,"close":69.26,"high":69.4,"low":67.2,"open":67.55,"volume":2363000},{"timestamp":1025875800,"date":"2002-07-05","index":6440,"close":68.7,"high":69.75,"low":68.51,"open":69.26,"volume":1222300},{"timestamp":1026135000,"date":"2002-07-08","index":6441,"close":68.5,"high":69.7,"low":68.18,"open":68.5,"volume":1787000},{"timestamp":1026221400,"date":"2002-07-09","index":6442,"close":68.99,"high":69.45,"low":68.25,"open":68.25,"volume":2595200},{"timestamp":1026307800,"date":"2002-07-10","index":6443,"close":66.44,"high":69.5,"low":65,"open":69.5,"volume":3634200},{"timestamp":1026394200,"date":"2002-07-11","index":6444,"close":66,"high":66,"low":62.5,"open":65.15,"volume":5109400},{"timestamp":1026480600,"date":"2002-07-12","index":6445,"close":62.19,"high":65,"low":60,"open":65,"volume":6649700},{"timestamp":1026739800,"date":"2002-07-15","index":6446,"close":58.55,"high":60.51,"low":55.45,"open":60.5,"volume":8285100},{"timestamp":1026826200,"date":"2002-07-16","index":6447,"close":58,"high":59.67,"low":57.51,"open":57.52,"volume":5797200},{"timestamp":1026912600,"date":"2002-07-17","index":6448,"close":60,"high":62.2,"low":58.2,"open":60.5,"volume":6737500}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":6449,"close":60.6,"high":61.87,"low":59.3,"open":59.9,"volume":5197000},{"timestamp":1027085400,"date":"2002-07-19","index":6450,"close":56.1,"high":60.46,"low":55.38,"open":60.45,"volume":5817100},{"timestamp":1027344600,"date":"2002-07-22","index":6451,"close":53.95,"high":56.8,"low":52.3,"open":56.1,"volume":5830700},{"timestamp":1027431000,"date":"2002-07-23","index":6452,"close":54.1,"high":54.9,"low":52.81,"open":53.8,"volume":4204700},{"timestamp":1027517400,"date":"2002-07-24","index":6453,"close":58,"high":58.73,"low":52.33,"open":53.3,"volume":5048200},{"timestamp":1027603800,"date":"2002-07-25","index":6454,"close":60.4,"high":60.5,"low":57.76,"open":58.19,"volume":4975300},{"timestamp":1027690200,"date":"2002-07-26","index":6455,"close":60.12,"high":60.4,"low":58.06,"open":60.4,"volume":3020400},{"timestamp":1027949400,"date":"2002-07-29","index":6456,"close":62.8,"high":62.8,"low":60.35,"open":60.35,"volume":3142300},{"timestamp":1028035800,"date":"2002-07-30","index":6457,"close":63.17,"high":63.65,"low":61.8,"open":62.75,"volume":2232100},{"timestamp":1028122200,"date":"2002-07-31","index":6458,"close":64.11,"high":64.21,"low":61.96,"open":63,"volume":2302700},{"timestamp":1028208600,"date":"2002-08-01","index":6459,"close":63.37,"high":64.45,"low":63.25,"open":63.85,"volume":2144900}]},{"date":"2002-04-23","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1018272600,"date":"2002-04-08","index":6378,"close":60.1,"high":60.12,"low":58.9,"open":59,"volume":1579900},{"timestamp":1018359000,"date":"2002-04-09","index":6379,"close":59.6,"high":60.1,"low":59.08,"open":59.8,"volume":2284500},{"timestamp":1018445400,"date":"2002-04-10","index":6380,"close":61.03,"high":62.1,"low":59.95,"open":60,"volume":3884500},{"timestamp":1018531800,"date":"2002-04-11","index":6381,"close":60.35,"high":61.92,"low":59.96,"open":61.45,"volume":3451700},{"timestamp":1018618200,"date":"2002-04-12","index":6382,"close":61.54,"high":61.95,"low":60.07,"open":60.35,"volume":1850500},{"timestamp":1018877400,"date":"2002-04-15","index":6383,"close":60.21,"high":61.81,"low":59.55,"open":61.35,"volume":2071200},{"timestamp":1018963800,"date":"2002-04-16","index":6384,"close":61.5,"high":61.85,"low":60.35,"open":60.45,"volume":2157900},{"timestamp":1019050200,"date":"2002-04-17","index":6385,"close":60.08,"high":61.5,"low":59.57,"open":61.5,"volume":2184100},{"timestamp":1019136600,"date":"2002-04-18","index":6386,"close":59.95,"high":60.7,"low":59.68,"open":60.08,"volume":2844400},{"timestamp":1019223000,"date":"2002-04-19","index":6387,"close":59.85,"high":60.95,"low":59.45,"open":60.8,"volume":1791700},{"timestamp":1019482200,"date":"2002-04-22","index":6388,"close":59.12,"high":59.88,"low":58.13,"open":59.6,"volume":3186200}],"post":[{"timestamp":1019568600,"date":"2002-04-23","index":6389,"close":62.2,"high":62.25,"low":59,"open":59.53,"volume":4235600},{"timestamp":1019655000,"date":"2002-04-24","index":6390,"close":61.12,"high":62.2,"low":60.75,"open":61.75,"volume":3781200},{"timestamp":1019741400,"date":"2002-04-25","index":6391,"close":62.78,"high":62.92,"low":60.1,"open":61,"volume":3034600},{"timestamp":1019827800,"date":"2002-04-26","index":6392,"close":61.52,"high":63.05,"low":60.9,"open":62.7,"volume":2167300},{"timestamp":1020087000,"date":"2002-04-29","index":6393,"close":61.55,"high":62.28,"low":60.85,"open":61.45,"volume":2195200},{"timestamp":1020173400,"date":"2002-04-30","index":6394,"close":62.9,"high":63.48,"low":60.5,"open":60.7,"volume":3495700},{"timestamp":1020259800,"date":"2002-05-01","index":6395,"close":62.95,"high":63.05,"low":62,"open":62.45,"volume":2970700},{"timestamp":1020346200,"date":"2002-05-02","index":6396,"close":62.3,"high":62.93,"low":61.75,"open":62.85,"volume":2105700},{"timestamp":1020432600,"date":"2002-05-03","index":6397,"close":62.85,"high":63,"low":61.77,"open":62.65,"volume":2191000},{"timestamp":1020691800,"date":"2002-05-06","index":6398,"close":61.42,"high":63.2,"low":61.12,"open":62.85,"volume":1546600},{"timestamp":1020778200,"date":"2002-05-07","index":6399,"close":61.75,"high":62.18,"low":60.85,"open":61.03,"volume":2299600}]},{"date":"2002-01-25","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1010586600,"date":"2002-01-09","index":6318,"close":47.18,"high":48,"low":47.06,"open":47.7,"volume":1804900},{"timestamp":1010673000,"date":"2002-01-10","index":6319,"close":47.97,"high":48.2,"low":47.76,"open":47.9,"volume":1559700},{"timestamp":1010759400,"date":"2002-01-11","index":6320,"close":46.74,"high":47.7,"low":46.7,"open":47.45,"volume":1860200},{"timestamp":1011018600,"date":"2002-01-14","index":6321,"close":47.6,"high":47.75,"low":46.5,"open":46.5,"volume":1755800},{"timestamp":1011105000,"date":"2002-01-15","index":6322,"close":48.5,"high":48.75,"low":47.63,"open":47.81,"volume":3083700},{"timestamp":1011191400,"date":"2002-01-16","index":6323,"close":48.39,"high":48.9,"low":47.75,"open":48.25,"volume":2620200},{"timestamp":1011277800,"date":"2002-01-17","index":6324,"close":48.23,"high":48.75,"low":47.94,"open":48.5,"volume":1570000},{"timestamp":1011364200,"date":"2002-01-18","index":6325,"close":48.66,"high":49,"low":48.1,"open":48.22,"volume":1966600},{"timestamp":1011709800,"date":"2002-01-22","index":6326,"close":48.85,"high":49.7,"low":48.7,"open":48.86,"volume":1937400},{"timestamp":1011796200,"date":"2002-01-23","index":6327,"close":48,"high":48.96,"low":47.25,"open":48.7,"volume":1752400},{"timestamp":1011882600,"date":"2002-01-24","index":6328,"close":49.41,"high":49.64,"low":48.15,"open":48.23,"volume":5849700}],"post":[{"timestamp":1011969000,"date":"2002-01-25","index":6329,"close":50,"high":50.9,"low":49.5,"open":49.85,"volume":4930400},{"timestamp":1012228200,"date":"2002-01-28","index":6330,"close":51,"high":51.2,"low":49.99,"open":50,"volume":4455100},{"timestamp":1012314600,"date":"2002-01-29","index":6331,"close":50.4,"high":51.34,"low":49.86,"open":51.25,"volume":2305800},{"timestamp":1012401000,"date":"2002-01-30","index":6332,"close":50.46,"high":51.5,"low":50,"open":50.5,"volume":2367500},{"timestamp":1012487400,"date":"2002-01-31","index":6333,"close":52.97,"high":52.97,"low":50.27,"open":50.27,"volume":4497700},{"timestamp":1012573800,"date":"2002-02-01","index":6334,"close":52.43,"high":52.6,"low":51.72,"open":52,"volume":4949800},{"timestamp":1012833000,"date":"2002-02-04","index":6335,"close":53.3,"high":54.1,"low":52.5,"open":52.6,"volume":4074800},{"timestamp":1012919400,"date":"2002-02-05","index":6336,"close":53.21,"high":53.3,"low":52.2,"open":52.25,"volume":4566800},{"timestamp":1013005800,"date":"2002-02-06","index":6337,"close":53.6,"high":54.02,"low":53,"open":53,"volume":4581400},{"timestamp":1013092200,"date":"2002-02-07","index":6338,"close":53.97,"high":54.21,"low":53.52,"open":53.52,"volume":2205700},{"timestamp":1013178600,"date":"2002-02-08","index":6339,"close":54.38,"high":54.7,"low":53.51,"open":53.72,"volume":1779500}]},{"date":"2001-10-26","estimated":0.37,"reported":0.41,"pre":[{"timestamp":1002807000,"date":"2001-10-11","index":6257,"close":46.39,"high":47.97,"low":46.15,"open":47.4,"volume":2917400},{"timestamp":1002893400,"date":"2001-10-12","index":6258,"close":45.45,"high":46.25,"low":44.8,"open":45.8,"volume":2210600},{"timestamp":1003152600,"date":"2001-10-15","index":6259,"close":47.3,"high":47.5,"low":45.42,"open":45.45,"volume":2908800},{"timestamp":1003239000,"date":"2001-10-16","index":6260,"close":47.85,"high":47.85,"low":46.85,"open":47.1,"volume":2616100},{"timestamp":1003325400,"date":"2001-10-17","index":6261,"close":46.49,"high":48.05,"low":46.47,"open":47.97,"volume":2411500},{"timestamp":1003411800,"date":"2001-10-18","index":6262,"close":46.25,"high":46.9,"low":45.85,"open":46.3,"volume":1432400},{"timestamp":1003498200,"date":"2001-10-19","index":6263,"close":47.66,"high":47.9,"low":46.9,"open":47,"volume":2912700},{"timestamp":1003757400,"date":"2001-10-22","index":6264,"close":48.36,"high":48.53,"low":47.02,"open":48,"volume":2411900},{"timestamp":1003843800,"date":"2001-10-23","index":6265,"close":47.46,"high":48.64,"low":47.1,"open":48.4,"volume":2168200},{"timestamp":1003930200,"date":"2001-10-24","index":6266,"close":49.7,"high":49.7,"low":47,"open":47.45,"volume":3112500},{"timestamp":1004016600,"date":"2001-10-25","index":6267,"close":48.9,"high":49.75,"low":48.53,"open":49.7,"volume":4343400}],"post":[{"timestamp":1004103000,"date":"2001-10-26","index":6268,"close":49.92,"high":50.26,"low":49.5,"open":50,"volume":10732000},{"timestamp":1004365800,"date":"2001-10-29","index":6269,"close":49,"high":52.98,"low":48.86,"open":52.98,"volume":15982300},{"timestamp":1004452200,"date":"2001-10-30","index":6270,"close":48,"high":49.48,"low":47.9,"open":49.15,"volume":3904300},{"timestamp":1004538600,"date":"2001-10-31","index":6271,"close":48.77,"high":49.74,"low":48.25,"open":48.5,"volume":2377300},{"timestamp":1004625000,"date":"2001-11-01","index":6272,"close":48.5,"high":49,"low":48.24,"open":48.95,"volume":1735300},{"timestamp":1004711400,"date":"2001-11-02","index":6273,"close":48.38,"high":48.5,"low":48,"open":48.45,"volume":1853400},{"timestamp":1004970600,"date":"2001-11-05","index":6274,"close":48.99,"high":49.25,"low":48.6,"open":48.85,"volume":1695000},{"timestamp":1005057000,"date":"2001-11-06","index":6275,"close":47.85,"high":48.85,"low":47.13,"open":48.8,"volume":3582900},{"timestamp":1005143400,"date":"2001-11-07","index":6276,"close":47.54,"high":48,"low":47.3,"open":47.35,"volume":2003600},{"timestamp":1005229800,"date":"2001-11-08","index":6277,"close":47.75,"high":48,"low":47.25,"open":47.54,"volume":1740200},{"timestamp":1005316200,"date":"2001-11-09","index":6278,"close":47.5,"high":48.1,"low":47.35,"open":47.85,"volume":1202200}]},{"date":"2001-07-26","estimated":0.28,"reported":0.33,"pre":[{"timestamp":994858200,"date":"2001-07-11","index":6196,"close":36.15,"high":36.5,"low":35.36,"open":35.75,"volume":1135500},{"timestamp":994944600,"date":"2001-07-12","index":6197,"close":36.9,"high":37.25,"low":36,"open":37,"volume":1302300},{"timestamp":995031000,"date":"2001-07-13","index":6198,"close":36.73,"high":36.95,"low":36.37,"open":36.7,"volume":1370600},{"timestamp":995290200,"date":"2001-07-16","index":6199,"close":36.53,"high":37.2,"low":36.44,"open":36.93,"volume":1335200},{"timestamp":995376600,"date":"2001-07-17","index":6200,"close":36.76,"high":37,"low":36.5,"open":36.78,"volume":1623200},{"timestamp":995463000,"date":"2001-07-18","index":6201,"close":37.1,"high":37.17,"low":36.2,"open":36.51,"volume":1554000},{"timestamp":995549400,"date":"2001-07-19","index":6202,"close":37.89,"high":38.58,"low":37.35,"open":37.35,"volume":1974800},{"timestamp":995635800,"date":"2001-07-20","index":6203,"close":37.49,"high":38,"low":37.48,"open":37.95,"volume":764800},{"timestamp":995895000,"date":"2001-07-23","index":6204,"close":37.14,"high":37.8,"low":36.75,"open":37.5,"volume":575300},{"timestamp":995981400,"date":"2001-07-24","index":6205,"close":37.24,"high":37.69,"low":36.85,"open":37.12,"volume":1154400},{"timestamp":996067800,"date":"2001-07-25","index":6206,"close":37.35,"high":37.58,"low":36.75,"open":37.05,"volume":1485500}],"post":[{"timestamp":996154200,"date":"2001-07-26","index":6207,"close":38.85,"high":39.7,"low":37.8,"open":38.2,"volume":2877400},{"timestamp":996240600,"date":"2001-07-27","index":6208,"close":39.2,"high":39.65,"low":38.6,"open":39.1,"volume":2908400},{"timestamp":996499800,"date":"2001-07-30","index":6209,"close":38.99,"high":39.13,"low":38.28,"open":39,"volume":1276300},{"timestamp":996586200,"date":"2001-07-31","index":6210,"close":39.62,"high":39.93,"low":38.74,"open":38.74,"volume":1352200},{"timestamp":996672600,"date":"2001-08-01","index":6211,"close":39.79,"high":40.01,"low":39.36,"open":39.87,"volume":1384100},{"timestamp":996759000,"date":"2001-08-02","index":6212,"close":39,"high":39.95,"low":38.75,"open":39.9,"volume":899800},{"timestamp":996845400,"date":"2001-08-03","index":6213,"close":38.65,"high":39.3,"low":38.53,"open":39.2,"volume":916900},{"timestamp":997104600,"date":"2001-08-06","index":6214,"close":38.2,"high":39,"low":38.2,"open":38.54,"volume":1016600},{"timestamp":997191000,"date":"2001-08-07","index":6215,"close":38.46,"high":38.58,"low":38.12,"open":38.55,"volume":1075900},{"timestamp":997277400,"date":"2001-08-08","index":6216,"close":37.9,"high":38.46,"low":37.9,"open":38.45,"volume":767300},{"timestamp":997363800,"date":"2001-08-09","index":6217,"close":38.04,"high":38.45,"low":37.58,"open":37.9,"volume":1042200}]},{"date":"2001-04-24","estimated":0.21,"reported":0.25,"pre":[{"timestamp":986563800,"date":"2001-04-06","index":6131,"close":36,"high":36.25,"low":35.45,"open":35.85,"volume":812200},{"timestamp":986823000,"date":"2001-04-09","index":6132,"close":35.8,"high":36.65,"low":35.64,"open":36,"volume":752800},{"timestamp":986909400,"date":"2001-04-10","index":6133,"close":36.41,"high":36.41,"low":35.26,"open":35.75,"volume":2838900},{"timestamp":986995800,"date":"2001-04-11","index":6134,"close":36.4,"high":36.97,"low":36.03,"open":36.95,"volume":1442500},{"timestamp":987082200,"date":"2001-04-12","index":6135,"close":36.65,"high":36.85,"low":36.16,"open":36.45,"volume":849700},{"timestamp":987427800,"date":"2001-04-16","index":6136,"close":36.25,"high":36.45,"low":35.78,"open":36.25,"volume":727900},{"timestamp":987514200,"date":"2001-04-17","index":6137,"close":36.25,"high":36.4,"low":35.5,"open":36,"volume":634800},{"timestamp":987600600,"date":"2001-04-18","index":6138,"close":36.15,"high":36.95,"low":35.75,"open":36.39,"volume":1647900},{"timestamp":987687000,"date":"2001-04-19","index":6139,"close":35.2,"high":36.12,"low":34.2,"open":35.9,"volume":1876700},{"timestamp":987773400,"date":"2001-04-20","index":6140,"close":34.97,"high":35.46,"low":34.35,"open":34.4,"volume":1717400},{"timestamp":988032600,"date":"2001-04-23","index":6141,"close":34.5,"high":35.1,"low":34.05,"open":34.5,"volume":1054000}],"post":[{"timestamp":988119000,"date":"2001-04-24","index":6142,"close":35.89,"high":36.15,"low":34.5,"open":34.5,"volume":1496800},{"timestamp":988205400,"date":"2001-04-25","index":6143,"close":35.89,"high":36.15,"low":34.9,"open":35.6,"volume":1194100},{"timestamp":988291800,"date":"2001-04-26","index":6144,"close":35.7,"high":36.25,"low":35.5,"open":35.64,"volume":825300},{"timestamp":988378200,"date":"2001-04-27","index":6145,"close":36,"high":36.14,"low":35.7,"open":35.7,"volume":958200},{"timestamp":988637400,"date":"2001-04-30","index":6146,"close":35.16,"high":36.35,"low":35.01,"open":36.25,"volume":1534800},{"timestamp":988723800,"date":"2001-05-01","index":6147,"close":37.13,"high":37.33,"low":36.03,"open":36.1,"volume":3556100},{"timestamp":988810200,"date":"2001-05-02","index":6148,"close":36.85,"high":37.9,"low":36.5,"open":37.9,"volume":3195300},{"timestamp":988896600,"date":"2001-05-03","index":6149,"close":35.98,"high":36.85,"low":35.42,"open":36.85,"volume":1131400},{"timestamp":988983000,"date":"2001-05-04","index":6150,"close":36,"high":36.2,"low":35.73,"open":35.73,"volume":797200},{"timestamp":989242200,"date":"2001-05-07","index":6151,"close":36,"high":36,"low":35.75,"open":35.75,"volume":777200},{"timestamp":989328600,"date":"2001-05-08","index":6152,"close":36.15,"high":36.25,"low":35.6,"open":35.83,"volume":1243800}]},{"date":"2001-01-25","estimated":0.36,"reported":0.38,"pre":[{"timestamp":979050600,"date":"2001-01-09","index":6070,"close":34.24,"high":34.5,"low":32.25,"open":32.25,"volume":1046700},{"timestamp":979137000,"date":"2001-01-10","index":6071,"close":33.77,"high":34.19,"low":33,"open":33.6,"volume":1042000},{"timestamp":979223400,"date":"2001-01-11","index":6072,"close":33.59,"high":34.25,"low":33,"open":33.25,"volume":1361500},{"timestamp":979309800,"date":"2001-01-12","index":6073,"close":33.55,"high":34,"low":32.51,"open":33.84,"volume":1153200},{"timestamp":979655400,"date":"2001-01-16","index":6074,"close":33.4,"high":33.9,"low":32.52,"open":33.55,"volume":858300},{"timestamp":979741800,"date":"2001-01-17","index":6075,"close":32.02,"high":34,"low":32,"open":32.9,"volume":909200},{"timestamp":979828200,"date":"2001-01-18","index":6076,"close":31.95,"high":32.8,"low":31.62,"open":32.5,"volume":1684200},{"timestamp":979914600,"date":"2001-01-19","index":6077,"close":31.73,"high":31.95,"low":31,"open":31,"volume":1513900},{"timestamp":980173800,"date":"2001-01-22","index":6078,"close":33.26,"high":33.35,"low":31.1,"open":31.6,"volume":1009600},{"timestamp":980260200,"date":"2001-01-23","index":6079,"close":33,"high":33.37,"low":32.7,"open":32.75,"volume":764700},{"timestamp":980346600,"date":"2001-01-24","index":6080,"close":32,"high":33,"low":31.2,"open":32.75,"volume":1392000}],"post":[{"timestamp":980433000,"date":"2001-01-25","index":6081,"close":34.51,"high":35,"low":33.05,"open":33.5,"volume":4272100},{"timestamp":980519400,"date":"2001-01-26","index":6082,"close":34.88,"high":35.25,"low":34.1,"open":34.95,"volume":4126500},{"timestamp":980778600,"date":"2001-01-29","index":6083,"close":35.05,"high":35.13,"low":34.25,"open":34.6,"volume":1589700},{"timestamp":980865000,"date":"2001-01-30","index":6084,"close":34.74,"high":34.95,"low":34.3,"open":34.85,"volume":1254900},{"timestamp":980951400,"date":"2001-01-31","index":6085,"close":34.68,"high":34.95,"low":34.55,"open":34.95,"volume":1515500},{"timestamp":981037800,"date":"2001-02-01","index":6086,"close":36.21,"high":36.5,"low":34.59,"open":34.68,"volume":2446500},{"timestamp":981124200,"date":"2001-02-02","index":6087,"close":36.4,"high":37.5,"low":36,"open":36.25,"volume":2566800},{"timestamp":981383400,"date":"2001-02-05","index":6088,"close":36.3,"high":36.9,"low":35.4,"open":35.65,"volume":2046900},{"timestamp":981469800,"date":"2001-02-06","index":6089,"close":35.94,"high":36.44,"low":35.9,"open":36.31,"volume":1055600},{"timestamp":981556200,"date":"2001-02-07","index":6090,"close":36.13,"high":36.55,"low":35.11,"open":36.15,"volume":1871500},{"timestamp":981642600,"date":"2001-02-08","index":6091,"close":36.63,"high":36.84,"low":35.78,"open":35.8,"volume":1301100}]},{"date":"2000-10-26","estimated":0.4,"reported":0.28,"pre":[{"timestamp":971271000,"date":"2000-10-11","index":6009,"close":32.73,"high":33.51,"low":32.5,"open":32.5,"volume":940800},{"timestamp":971357400,"date":"2000-10-12","index":6010,"close":33,"high":33.1,"low":32.1,"open":32.6,"volume":2455900},{"timestamp":971443800,"date":"2000-10-13","index":6011,"close":33.62,"high":33.95,"low":33.1,"open":33.25,"volume":2032000},{"timestamp":971703000,"date":"2000-10-16","index":6012,"close":33.55,"high":33.78,"low":33.32,"open":33.62,"volume":691200},{"timestamp":971789400,"date":"2000-10-17","index":6013,"close":33,"high":33.75,"low":32.36,"open":33.75,"volume":1567200},{"timestamp":971875800,"date":"2000-10-18","index":6014,"close":32.24,"high":32.75,"low":31.59,"open":32.75,"volume":1465600},{"timestamp":971962200,"date":"2000-10-19","index":6015,"close":32.51,"high":32.9,"low":31.66,"open":31.9,"volume":678500},{"timestamp":972048600,"date":"2000-10-20","index":6016,"close":34.01,"high":34.2,"low":31.77,"open":32.1,"volume":1771600},{"timestamp":972307800,"date":"2000-10-23","index":6017,"close":34.15,"high":37.58,"low":33.57,"open":33.9,"volume":2811400},{"timestamp":972394200,"date":"2000-10-24","index":6018,"close":34.15,"high":34.98,"low":33.55,"open":34.85,"volume":579800},{"timestamp":972480600,"date":"2000-10-25","index":6019,"close":34.85,"high":35.96,"low":33.87,"open":34.3,"volume":1094100}],"post":[{"timestamp":972567000,"date":"2000-10-26","index":6020,"close":35.03,"high":35.78,"low":34.5,"open":35.02,"volume":2164500},{"timestamp":972653400,"date":"2000-10-27","index":6021,"close":34.55,"high":34.69,"low":33.69,"open":34.35,"volume":1284100},{"timestamp":972916200,"date":"2000-10-30","index":6022,"close":35,"high":35.29,"low":34.7,"open":35,"volume":891700},{"timestamp":973002600,"date":"2000-10-31","index":6023,"close":35.85,"high":35.88,"low":34.85,"open":35,"volume":990300},{"timestamp":973089000,"date":"2000-11-01","index":6024,"close":35.39,"high":35.86,"low":34.55,"open":35.6,"volume":1129900},{"timestamp":973175400,"date":"2000-11-02","index":6025,"close":35,"high":35.74,"low":34.5,"open":35.2,"volume":847600},{"timestamp":973261800,"date":"2000-11-03","index":6026,"close":32.3,"high":34.7,"low":31.49,"open":34.65,"volume":3259300},{"timestamp":973521000,"date":"2000-11-06","index":6027,"close":33.51,"high":34.75,"low":32.15,"open":32.5,"volume":2627100},{"timestamp":973607400,"date":"2000-11-07","index":6028,"close":33.37,"high":33.8,"low":33.09,"open":33.76,"volume":951700},{"timestamp":973693800,"date":"2000-11-08","index":6029,"close":32.79,"high":33.62,"low":32.5,"open":33.21,"volume":970800},{"timestamp":973780200,"date":"2000-11-09","index":6030,"close":32.15,"high":33.62,"low":31.75,"open":32.9,"volume":1721300}]}]
diff --git a/data/LMT_partial.json b/data/LMT_partial.json
index e499fda86..3bf09d71e 100644
--- a/data/LMT_partial.json
+++ b/data/LMT_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":6.41,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":6.47,"reported":6.85,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":11978,"close":461.76,"high":464.57,"low":461.12,"open":462.68,"volume":447700},{"timestamp":1720531800,"date":"2024-07-09","index":11979,"close":460.3,"high":462.62,"low":459.76,"open":461.7,"volume":537100},{"timestamp":1720618200,"date":"2024-07-10","index":11980,"close":461.01,"high":461.39,"low":457.25,"open":460.37,"volume":656000},{"timestamp":1720704600,"date":"2024-07-11","index":11981,"close":460.38,"high":465.77,"low":456.11,"open":459.92,"volume":1132900},{"timestamp":1720791000,"date":"2024-07-12","index":11982,"close":463.73,"high":464.9,"low":459.53,"open":462.36,"volume":579400},{"timestamp":1721050200,"date":"2024-07-15","index":11983,"close":463.88,"high":467.25,"low":462.78,"open":466.71,"volume":783000},{"timestamp":1721136600,"date":"2024-07-16","index":11984,"close":468.58,"high":469.19,"low":463.75,"open":463.75,"volume":736400},{"timestamp":1721223000,"date":"2024-07-17","index":11985,"close":476.07,"high":476.78,"low":469.7,"open":470,"volume":1123100},{"timestamp":1721309400,"date":"2024-07-18","index":11986,"close":476,"high":480.86,"low":473.02,"open":474.5,"volume":981100},{"timestamp":1721395800,"date":"2024-07-19","index":11987,"close":474.92,"high":479.54,"low":472.81,"open":479.54,"volume":889400},{"timestamp":1721655000,"date":"2024-07-22","index":11988,"close":474.59,"high":476.13,"low":472.85,"open":475,"volume":881600}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":11989,"close":501.29,"high":501.77,"low":482.86,"open":488.84,"volume":2579100},{"timestamp":1721827800,"date":"2024-07-24","index":11990,"close":515.2,"high":519.59,"low":501.41,"open":505,"volume":2580100},{"timestamp":1721914200,"date":"2024-07-25","index":11991,"close":521.4,"high":526.69,"low":512.87,"open":515,"volume":1923900},{"timestamp":1722000600,"date":"2024-07-26","index":11992,"close":524.8,"high":528.64,"low":520.01,"open":522.29,"volume":1141300},{"timestamp":1722259800,"date":"2024-07-29","index":11993,"close":527.64,"high":529.46,"low":519.26,"open":523,"volume":961200},{"timestamp":1722346200,"date":"2024-07-30","index":11994,"close":537.66,"high":538.46,"low":525.03,"open":527.95,"volume":1234200},{"timestamp":1722432600,"date":"2024-07-31","index":11995,"close":541.92,"high":547,"low":538.18,"open":543,"volume":1481500},{"timestamp":1722519000,"date":"2024-08-01","index":11996,"close":548.86,"high":549.12,"low":540.69,"open":544.04,"volume":1271700},{"timestamp":1722605400,"date":"2024-08-02","index":11997,"close":548.77,"high":561.12,"low":541.39,"open":551.12,"volume":1484800},{"timestamp":1722864600,"date":"2024-08-05","index":11998,"close":545.38,"high":562.6,"low":538.24,"open":553.16,"volume":1683800},{"timestamp":1722951000,"date":"2024-08-06","index":11999,"close":541.56,"high":549.48,"low":541.14,"open":545.98,"volume":1033700}]},{"date":"2024-04-23","estimated":5.82,"reported":6.39,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":11916,"close":452.38,"high":457,"low":452.27,"open":456,"volume":751100},{"timestamp":1712669400,"date":"2024-04-09","index":11917,"close":447.57,"high":452.06,"low":446.18,"open":448.69,"volume":842800},{"timestamp":1712755800,"date":"2024-04-10","index":11918,"close":451.71,"high":452.61,"low":442.84,"open":444.69,"volume":1247700},{"timestamp":1712842200,"date":"2024-04-11","index":11919,"close":452.32,"high":453.75,"low":448.95,"open":451.5,"volume":942800},{"timestamp":1712928600,"date":"2024-04-12","index":11920,"close":450.4,"high":457.98,"low":450.11,"open":454.11,"volume":1250100},{"timestamp":1713187800,"date":"2024-04-15","index":11921,"close":453.08,"high":459.3,"low":451.63,"open":458.99,"volume":2442100},{"timestamp":1713274200,"date":"2024-04-16","index":11922,"close":454.31,"high":458.85,"low":453.63,"open":454.71,"volume":1452300},{"timestamp":1713360600,"date":"2024-04-17","index":11923,"close":456.05,"high":457.24,"low":451.73,"open":456.71,"volume":848300},{"timestamp":1713447000,"date":"2024-04-18","index":11924,"close":456.09,"high":458.05,"low":454.27,"open":454.84,"volume":714900},{"timestamp":1713533400,"date":"2024-04-19","index":11925,"close":463.87,"high":465.36,"low":457.28,"open":457.8,"volume":1387500},{"timestamp":1713792600,"date":"2024-04-22","index":11926,"close":461.33,"high":469.54,"low":460.41,"open":465.23,"volume":1820900}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":11927,"close":460.08,"high":473.54,"low":457.66,"open":466.11,"volume":1789500},{"timestamp":1713965400,"date":"2024-04-24","index":11928,"close":459.14,"high":463.69,"low":456.06,"open":462.7,"volume":1018900},{"timestamp":1714051800,"date":"2024-04-25","index":11929,"close":464.78,"high":465.6,"low":457.53,"open":457.95,"volume":927700},{"timestamp":1714138200,"date":"2024-04-26","index":11930,"close":461.29,"high":466,"low":459.17,"open":463.9,"volume":858000},{"timestamp":1714397400,"date":"2024-04-29","index":11931,"close":467.55,"high":467.65,"low":461.96,"open":461.99,"volume":951500},{"timestamp":1714483800,"date":"2024-04-30","index":11932,"close":464.93,"high":467.98,"low":463.62,"open":467.08,"volume":711800},{"timestamp":1714570200,"date":"2024-05-01","index":11933,"close":461.73,"high":465.4,"low":460.56,"open":462.61,"volume":994700},{"timestamp":1714656600,"date":"2024-05-02","index":11934,"close":463.2,"high":463.6,"low":459,"open":461.1,"volume":1011400},{"timestamp":1714743000,"date":"2024-05-03","index":11935,"close":461.91,"high":462.93,"low":457.17,"open":462.93,"volume":910700},{"timestamp":1715002200,"date":"2024-05-06","index":11936,"close":462.78,"high":463.5,"low":460.18,"open":463.16,"volume":796300},{"timestamp":1715088600,"date":"2024-05-07","index":11937,"close":466.68,"high":466.81,"low":463.16,"open":464,"volume":723400}]},{"date":"2024-01-23","estimated":7.26,"reported":7.88,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":11853,"close":456.5,"high":460.11,"low":453.27,"open":460.04,"volume":705300},{"timestamp":1704724200,"date":"2024-01-08","index":11854,"close":458.6,"high":458.69,"low":453.53,"open":454.41,"volume":716000},{"timestamp":1704810600,"date":"2024-01-09","index":11855,"close":456.29,"high":458.61,"low":453.27,"open":458.55,"volume":732900},{"timestamp":1704897000,"date":"2024-01-10","index":11856,"close":455.4,"high":459.66,"low":454.78,"open":456.2,"volume":666100},{"timestamp":1704983400,"date":"2024-01-11","index":11857,"close":453.13,"high":457.8,"low":449.36,"open":456.56,"volume":784800},{"timestamp":1705069800,"date":"2024-01-12","index":11858,"close":463.18,"high":463.38,"low":456.53,"open":457.37,"volume":965500},{"timestamp":1705415400,"date":"2024-01-16","index":11859,"close":457.84,"high":466.27,"low":456.36,"open":466.27,"volume":814900},{"timestamp":1705501800,"date":"2024-01-17","index":11860,"close":456.47,"high":462.79,"low":455.08,"open":457.67,"volume":920800},{"timestamp":1705588200,"date":"2024-01-18","index":11861,"close":459.57,"high":459.98,"low":453.54,"open":456.1,"volume":780300},{"timestamp":1705674600,"date":"2024-01-19","index":11862,"close":457.76,"high":460.85,"low":455.96,"open":460.56,"volume":864800},{"timestamp":1705933800,"date":"2024-01-22","index":11863,"close":458.76,"high":460.83,"low":455.44,"open":457.59,"volume":1216800}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":11864,"close":439.67,"high":459,"low":433.89,"open":458.59,"volume":3613500},{"timestamp":1706106600,"date":"2024-01-24","index":11865,"close":431.65,"high":443.2,"low":431.55,"open":439.52,"volume":1768900},{"timestamp":1706193000,"date":"2024-01-25","index":11866,"close":431.04,"high":433.94,"low":425.75,"open":430,"volume":1813900},{"timestamp":1706279400,"date":"2024-01-26","index":11867,"close":429.91,"high":433.42,"low":426.71,"open":431.97,"volume":1260500},{"timestamp":1706538600,"date":"2024-01-29","index":11868,"close":428.01,"high":432.03,"low":425.57,"open":431,"volume":1903300},{"timestamp":1706625000,"date":"2024-01-30","index":11869,"close":431.68,"high":431.85,"low":427.78,"open":431.27,"volume":1016400},{"timestamp":1706711400,"date":"2024-01-31","index":11870,"close":429.41,"high":433.72,"low":429.06,"open":432.35,"volume":1120100},{"timestamp":1706797800,"date":"2024-02-01","index":11871,"close":429.77,"high":431.77,"low":426.7,"open":430.23,"volume":1175000},{"timestamp":1706884200,"date":"2024-02-02","index":11872,"close":425.97,"high":428.9,"low":424.38,"open":428.14,"volume":973400},{"timestamp":1707143400,"date":"2024-02-05","index":11873,"close":421.7,"high":424.37,"low":419.83,"open":424,"volume":1379600},{"timestamp":1707229800,"date":"2024-02-06","index":11874,"close":426.95,"high":429.02,"low":420.36,"open":421.98,"volume":1065700}]},{"date":"2023-10-17","estimated":6.67,"reported":6.73,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":11787,"close":407.82,"high":410.99,"low":405.89,"open":408.96,"volume":733200},{"timestamp":1696339800,"date":"2023-10-03","index":11788,"close":403.83,"high":407.5,"low":402.59,"open":407.39,"volume":899200},{"timestamp":1696426200,"date":"2023-10-04","index":11789,"close":401.33,"high":402,"low":397.11,"open":400.66,"volume":1243400},{"timestamp":1696512600,"date":"2023-10-05","index":11790,"close":397.35,"high":401.43,"low":394.62,"open":400.96,"volume":1162800},{"timestamp":1696599000,"date":"2023-10-06","index":11791,"close":400.73,"high":402.42,"low":393.77,"open":395.4,"volume":1135000},{"timestamp":1696858200,"date":"2023-10-09","index":11792,"close":436.53,"high":436.6,"low":423.39,"open":428.72,"volume":5343700},{"timestamp":1696944600,"date":"2023-10-10","index":11793,"close":435.1,"high":442.62,"low":432.53,"open":441.52,"volume":2626200},{"timestamp":1697031000,"date":"2023-10-11","index":11794,"close":436.65,"high":438.8,"low":433.3,"open":434.72,"volume":1419500},{"timestamp":1697117400,"date":"2023-10-12","index":11795,"close":434.14,"high":439.09,"low":430.11,"open":438.05,"volume":1121900},{"timestamp":1697203800,"date":"2023-10-13","index":11796,"close":441.06,"high":443.12,"low":434.67,"open":438.53,"volume":1519300},{"timestamp":1697463000,"date":"2023-10-16","index":11797,"close":440.41,"high":443.5,"low":434.39,"open":439.42,"volume":1931300}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":11798,"close":441.13,"high":452.79,"low":435.13,"open":436.56,"volume":3103900},{"timestamp":1697635800,"date":"2023-10-18","index":11799,"close":446.07,"high":447.89,"low":440.27,"open":443.31,"volume":2024100},{"timestamp":1697722200,"date":"2023-10-19","index":11800,"close":449.18,"high":449.67,"low":442.19,"open":443.66,"volume":2012400},{"timestamp":1697808600,"date":"2023-10-20","index":11801,"close":444.17,"high":452.6,"low":444.01,"open":451.37,"volume":1714600},{"timestamp":1698067800,"date":"2023-10-23","index":11802,"close":446.16,"high":452.06,"low":443.49,"open":444.21,"volume":1502400},{"timestamp":1698154200,"date":"2023-10-24","index":11803,"close":440.9,"high":450.61,"low":440.34,"open":449.13,"volume":1367100},{"timestamp":1698240600,"date":"2023-10-25","index":11804,"close":447.69,"high":449.38,"low":443.68,"open":444.34,"volume":1228900},{"timestamp":1698327000,"date":"2023-10-26","index":11805,"close":445.97,"high":451.09,"low":443.68,"open":448.01,"volume":1432000},{"timestamp":1698413400,"date":"2023-10-27","index":11806,"close":443.39,"high":447.66,"low":440.24,"open":443.42,"volume":1288400},{"timestamp":1698672600,"date":"2023-10-30","index":11807,"close":445.84,"high":446.86,"low":442.8,"open":444.42,"volume":948800},{"timestamp":1698759000,"date":"2023-10-31","index":11808,"close":454.64,"high":455.13,"low":445.41,"open":447.3,"volume":1418700}]},{"date":"2023-07-18","estimated":6.45,"reported":6.63,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":11723,"close":460.38,"high":462.67,"low":456.79,"open":459.24,"volume":982700},{"timestamp":1688391000,"date":"2023-07-03","index":11724,"close":462.58,"high":463.33,"low":457.55,"open":460,"volume":385400},{"timestamp":1688563800,"date":"2023-07-05","index":11725,"close":462.76,"high":463.35,"low":458.94,"open":461.57,"volume":625500},{"timestamp":1688650200,"date":"2023-07-06","index":11726,"close":461.64,"high":463,"low":459.34,"open":463,"volume":675900},{"timestamp":1688736600,"date":"2023-07-07","index":11727,"close":458.71,"high":461.89,"low":458.1,"open":460,"volume":639400},{"timestamp":1688995800,"date":"2023-07-10","index":11728,"close":460.38,"high":462.59,"low":458.05,"open":458.5,"volume":718400},{"timestamp":1689082200,"date":"2023-07-11","index":11729,"close":466.29,"high":467.1,"low":459.79,"open":461.27,"volume":709200},{"timestamp":1689168600,"date":"2023-07-12","index":11730,"close":461.96,"high":467.22,"low":461.12,"open":467.2,"volume":1067100},{"timestamp":1689255000,"date":"2023-07-13","index":11731,"close":466.38,"high":467.44,"low":460.33,"open":461,"volume":821700},{"timestamp":1689341400,"date":"2023-07-14","index":11732,"close":464.31,"high":466.52,"low":462.36,"open":466,"volume":932900},{"timestamp":1689600600,"date":"2023-07-17","index":11733,"close":469.97,"high":473.99,"low":465.62,"open":466.29,"volume":1886300}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":11734,"close":455.7,"high":479.5,"low":454.28,"open":474.37,"volume":3122600},{"timestamp":1689773400,"date":"2023-07-19","index":11735,"close":451.51,"high":459.28,"low":448.11,"open":457,"volume":2141500},{"timestamp":1689859800,"date":"2023-07-20","index":11736,"close":456.01,"high":458.2,"low":452,"open":452.63,"volume":1353800},{"timestamp":1689946200,"date":"2023-07-21","index":11737,"close":454.76,"high":456.94,"low":453.35,"open":454.81,"volume":934300},{"timestamp":1690205400,"date":"2023-07-24","index":11738,"close":456.8,"high":457.95,"low":454.04,"open":456,"volume":892200},{"timestamp":1690291800,"date":"2023-07-25","index":11739,"close":454.15,"high":454.76,"low":447.42,"open":452.43,"volume":1207800},{"timestamp":1690378200,"date":"2023-07-26","index":11740,"close":452.81,"high":457.05,"low":451.87,"open":454.33,"volume":1322300},{"timestamp":1690464600,"date":"2023-07-27","index":11741,"close":448.64,"high":452.42,"low":445.32,"open":451.5,"volume":1603600},{"timestamp":1690551000,"date":"2023-07-28","index":11742,"close":449,"high":450.65,"low":446.49,"open":448,"volume":1163100},{"timestamp":1690810200,"date":"2023-07-31","index":11743,"close":446.37,"high":449.71,"low":444.63,"open":449.71,"volume":1806000},{"timestamp":1690896600,"date":"2023-08-01","index":11744,"close":451.28,"high":453.12,"low":446.9,"open":447.03,"volume":1047900}]},{"date":"2023-04-18","estimated":6.06,"reported":6.61,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":11661,"close":472.73,"high":475.35,"low":471.03,"open":474.19,"volume":1409600},{"timestamp":1680528600,"date":"2023-04-03","index":11662,"close":486.62,"high":487.9,"low":472.75,"open":473,"volume":1656700},{"timestamp":1680615000,"date":"2023-04-04","index":11663,"close":488.54,"high":490.63,"low":484.75,"open":485.59,"volume":1081100},{"timestamp":1680701400,"date":"2023-04-05","index":11664,"close":489.99,"high":493.83,"low":487.03,"open":488,"volume":1305900},{"timestamp":1680787800,"date":"2023-04-06","index":11665,"close":490.17,"high":496.98,"low":489.01,"open":491.47,"volume":1093300},{"timestamp":1681133400,"date":"2023-04-10","index":11666,"close":496.75,"high":498.42,"low":491.77,"open":491.77,"volume":1024400},{"timestamp":1681219800,"date":"2023-04-11","index":11667,"close":487.84,"high":496.75,"low":487.01,"open":496.38,"volume":1224200},{"timestamp":1681306200,"date":"2023-04-12","index":11668,"close":488.1,"high":491.25,"low":481.69,"open":482.8,"volume":1105600},{"timestamp":1681392600,"date":"2023-04-13","index":11669,"close":492.14,"high":493.51,"low":485.98,"open":486.82,"volume":909500},{"timestamp":1681479000,"date":"2023-04-14","index":11670,"close":487.99,"high":491.5,"low":485.11,"open":489.94,"volume":843200},{"timestamp":1681738200,"date":"2023-04-17","index":11671,"close":489.64,"high":492.26,"low":486.57,"open":486.57,"volume":1287800}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":11672,"close":501.41,"high":508.1,"low":498,"open":499,"volume":2561800},{"timestamp":1681911000,"date":"2023-04-19","index":11673,"close":495.16,"high":503.33,"low":493.88,"open":502,"volume":962200},{"timestamp":1681997400,"date":"2023-04-20","index":11674,"close":490.6,"high":495.83,"low":489.06,"open":495.83,"volume":839900},{"timestamp":1682083800,"date":"2023-04-21","index":11675,"close":482.55,"high":491.28,"low":480.61,"open":491.24,"volume":1382500},{"timestamp":1682343000,"date":"2023-04-24","index":11676,"close":480.92,"high":483.53,"low":478.72,"open":482.39,"volume":955200},{"timestamp":1682429400,"date":"2023-04-25","index":11677,"close":475.58,"high":480.92,"low":475.56,"open":480.7,"volume":839100},{"timestamp":1682515800,"date":"2023-04-26","index":11678,"close":461.62,"high":473.95,"low":459.6,"open":473.95,"volume":1571900},{"timestamp":1682602200,"date":"2023-04-27","index":11679,"close":465,"high":466.33,"low":461.15,"open":461.85,"volume":1491400},{"timestamp":1682688600,"date":"2023-04-28","index":11680,"close":464.45,"high":466.16,"low":462.4,"open":464.82,"volume":1040000},{"timestamp":1682947800,"date":"2023-05-01","index":11681,"close":469.43,"high":471.08,"low":464.55,"open":465.04,"volume":1524500},{"timestamp":1683034200,"date":"2023-05-02","index":11682,"close":458.89,"high":468.53,"low":457.25,"open":468.38,"volume":1105500}]},{"date":"2023-01-24","estimated":7.39,"reported":7.4,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":11603,"close":473.24,"high":488,"low":465.77,"open":480,"volume":1969200},{"timestamp":1673274600,"date":"2023-01-09","index":11604,"close":458.99,"high":470.79,"low":455.3,"open":467.79,"volume":2377000},{"timestamp":1673361000,"date":"2023-01-10","index":11605,"close":462.29,"high":465.47,"low":456.9,"open":462.18,"volume":1003400},{"timestamp":1673447400,"date":"2023-01-11","index":11606,"close":463,"high":465.55,"low":461.04,"open":463.37,"volume":1056400},{"timestamp":1673533800,"date":"2023-01-12","index":11607,"close":461.74,"high":465.88,"low":459.19,"open":462.99,"volume":936600},{"timestamp":1673620200,"date":"2023-01-13","index":11608,"close":449.83,"high":453.71,"low":444.74,"open":446.5,"volume":2208600},{"timestamp":1673965800,"date":"2023-01-17","index":11609,"close":447.16,"high":453.5,"low":446.67,"open":450.3,"volume":1753100},{"timestamp":1674052200,"date":"2023-01-18","index":11610,"close":441.27,"high":448.23,"low":440.65,"open":447.16,"volume":1645100},{"timestamp":1674138600,"date":"2023-01-19","index":11611,"close":439.31,"high":445.92,"low":439.03,"open":442.76,"volume":1469900},{"timestamp":1674225000,"date":"2023-01-20","index":11612,"close":443.28,"high":443.35,"low":437.62,"open":441.34,"volume":1410000},{"timestamp":1674484200,"date":"2023-01-23","index":11613,"close":441.28,"high":446.83,"low":440.86,"open":443.11,"volume":1739600}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":11614,"close":449.23,"high":450.96,"low":437.69,"open":442.17,"volume":2865000},{"timestamp":1674657000,"date":"2023-01-25","index":11615,"close":454.16,"high":455.81,"low":444.84,"open":448,"volume":2352500},{"timestamp":1674743400,"date":"2023-01-26","index":11616,"close":459.81,"high":463.76,"low":452.83,"open":455.35,"volume":2168900},{"timestamp":1674829800,"date":"2023-01-27","index":11617,"close":459.6,"high":466.68,"low":457.45,"open":460.86,"volume":1587700},{"timestamp":1675089000,"date":"2023-01-30","index":11618,"close":460.59,"high":466.7,"low":459.9,"open":462,"volume":1642000},{"timestamp":1675175400,"date":"2023-01-31","index":11619,"close":463.26,"high":463.48,"low":459.01,"open":462.28,"volume":2062000},{"timestamp":1675261800,"date":"2023-02-01","index":11620,"close":462.25,"high":465.28,"low":459.8,"open":462.51,"volume":1242500},{"timestamp":1675348200,"date":"2023-02-02","index":11621,"close":457.19,"high":460.43,"low":453.92,"open":458.37,"volume":2104700},{"timestamp":1675434600,"date":"2023-02-03","index":11622,"close":459.08,"high":462.6,"low":454.94,"open":459.27,"volume":1302900},{"timestamp":1675693800,"date":"2023-02-06","index":11623,"close":469.1,"high":469.77,"low":462.75,"open":463.58,"volume":1393500},{"timestamp":1675780200,"date":"2023-02-07","index":11624,"close":468.33,"high":472.99,"low":463.15,"open":472.55,"volume":1334800}]},{"date":"2022-10-18","estimated":6.66,"reported":6.71,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":11537,"close":399.74,"high":402.83,"low":389.08,"open":389.74,"volume":1273800},{"timestamp":1664890200,"date":"2022-10-04","index":11538,"close":406.11,"high":407.84,"low":399.83,"open":403.11,"volume":1060000},{"timestamp":1664976600,"date":"2022-10-05","index":11539,"close":402.51,"high":407.66,"low":400.78,"open":406.11,"volume":828400},{"timestamp":1665063000,"date":"2022-10-06","index":11540,"close":399.61,"high":403.6,"low":398.08,"open":401.62,"volume":746700},{"timestamp":1665149400,"date":"2022-10-07","index":11541,"close":403.96,"high":404.67,"low":396.01,"open":398.56,"volume":1124700},{"timestamp":1665408600,"date":"2022-10-10","index":11542,"close":409.99,"high":418.63,"low":406.15,"open":407.59,"volume":1112500},{"timestamp":1665495000,"date":"2022-10-11","index":11543,"close":411.06,"high":416.16,"low":405.66,"open":405.66,"volume":1013600},{"timestamp":1665581400,"date":"2022-10-12","index":11544,"close":397.42,"high":408.9,"low":397.14,"open":406.93,"volume":921700},{"timestamp":1665667800,"date":"2022-10-13","index":11545,"close":405.96,"high":407.05,"low":391.22,"open":393,"volume":1012700},{"timestamp":1665754200,"date":"2022-10-14","index":11546,"close":389.41,"high":405.38,"low":388.1,"open":404.33,"volume":1369100},{"timestamp":1666013400,"date":"2022-10-17","index":11547,"close":397.31,"high":400.61,"low":392.15,"open":393,"volume":1617200}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":11548,"close":431.84,"high":435.51,"low":401.54,"open":403.15,"volume":4588500},{"timestamp":1666186200,"date":"2022-10-19","index":11549,"close":439.96,"high":447.57,"low":430.35,"open":433.97,"volume":2623700},{"timestamp":1666272600,"date":"2022-10-20","index":11550,"close":444.34,"high":445.31,"low":437.95,"open":439.62,"volume":1781300},{"timestamp":1666359000,"date":"2022-10-21","index":11551,"close":454.61,"high":454.69,"low":440.15,"open":443.72,"volume":1620200},{"timestamp":1666618200,"date":"2022-10-24","index":11552,"close":457.46,"high":466.18,"low":455.56,"open":459.08,"volume":2013600},{"timestamp":1666704600,"date":"2022-10-25","index":11553,"close":460.15,"high":463.54,"low":452.19,"open":454.05,"volume":1537000},{"timestamp":1666791000,"date":"2022-10-26","index":11554,"close":462.56,"high":470.64,"low":460.46,"open":462.17,"volume":1554600},{"timestamp":1666877400,"date":"2022-10-27","index":11555,"close":471.93,"high":474.18,"low":464.4,"open":464.58,"volume":1513700},{"timestamp":1666963800,"date":"2022-10-28","index":11556,"close":484.87,"high":491.14,"low":472.3,"open":474,"volume":2045300},{"timestamp":1667223000,"date":"2022-10-31","index":11557,"close":486.68,"high":488.23,"low":479.43,"open":480.45,"volume":1288200},{"timestamp":1667309400,"date":"2022-11-01","index":11558,"close":485.63,"high":491.16,"low":483.87,"open":486.03,"volume":1229700}]},{"date":"2022-07-19","estimated":1.73,"reported":1.16,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":11473,"close":433.52,"high":434.96,"low":424.48,"open":429.74,"volume":1296900},{"timestamp":1657027800,"date":"2022-07-05","index":11474,"close":415.25,"high":425.77,"low":407.21,"open":424.79,"volume":1712800},{"timestamp":1657114200,"date":"2022-07-06","index":11475,"close":425.89,"high":427.86,"low":415.28,"open":416.9,"volume":1044900},{"timestamp":1657200600,"date":"2022-07-07","index":11476,"close":422.19,"high":428,"low":419.55,"open":424.48,"volume":1177100},{"timestamp":1657287000,"date":"2022-07-08","index":11477,"close":420.35,"high":426.97,"low":419.97,"open":425.54,"volume":682000},{"timestamp":1657546200,"date":"2022-07-11","index":11478,"close":419.07,"high":423,"low":415.38,"open":417.9,"volume":602600},{"timestamp":1657632600,"date":"2022-07-12","index":11479,"close":413.99,"high":419.89,"low":412.6,"open":419.47,"volume":680500},{"timestamp":1657719000,"date":"2022-07-13","index":11480,"close":408,"high":417.77,"low":407.73,"open":409.11,"volume":1155500},{"timestamp":1657805400,"date":"2022-07-14","index":11481,"close":400.31,"high":405.37,"low":397.52,"open":403.19,"volume":1160700},{"timestamp":1657891800,"date":"2022-07-15","index":11482,"close":398.38,"high":403.71,"low":397.81,"open":403.71,"volume":1223200},{"timestamp":1658151000,"date":"2022-07-18","index":11483,"close":387.28,"high":400,"low":387.03,"open":399.97,"volume":2759700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":11484,"close":390.38,"high":390.57,"low":373.67,"open":378.82,"volume":3023800},{"timestamp":1658323800,"date":"2022-07-20","index":11485,"close":395.22,"high":397.48,"low":385.67,"open":390.66,"volume":1560300},{"timestamp":1658410200,"date":"2022-07-21","index":11486,"close":395.2,"high":395.55,"low":389.64,"open":394.32,"volume":941000},{"timestamp":1658496600,"date":"2022-07-22","index":11487,"close":394.74,"high":401.97,"low":393.46,"open":399.95,"volume":769400},{"timestamp":1658755800,"date":"2022-07-25","index":11488,"close":399.8,"high":403.73,"low":393.63,"open":394.37,"volume":1038300},{"timestamp":1658842200,"date":"2022-07-26","index":11489,"close":396.81,"high":402.98,"low":396.57,"open":400.18,"volume":992400},{"timestamp":1658928600,"date":"2022-07-27","index":11490,"close":398.54,"high":399.25,"low":394,"open":397.79,"volume":838600},{"timestamp":1659015000,"date":"2022-07-28","index":11491,"close":406.08,"high":406.77,"low":396.14,"open":399.15,"volume":1014600},{"timestamp":1659101400,"date":"2022-07-29","index":11492,"close":413.81,"high":414.15,"low":402,"open":406.49,"volume":1493500},{"timestamp":1659360600,"date":"2022-08-01","index":11493,"close":419.28,"high":428.5,"low":416.64,"open":418.24,"volume":1721900},{"timestamp":1659447000,"date":"2022-08-02","index":11494,"close":428.78,"high":432.84,"low":419.1,"open":425.01,"volume":2453900}]},{"date":"2022-04-19","estimated":6.21,"reported":6.44,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":11411,"close":445.98,"high":448.99,"low":438.82,"open":442.22,"volume":1174200},{"timestamp":1649079000,"date":"2022-04-04","index":11412,"close":444.01,"high":448,"low":439.55,"open":447.48,"volume":1166300},{"timestamp":1649165400,"date":"2022-04-05","index":11413,"close":447.24,"high":454.81,"low":443.38,"open":445,"volume":2240200},{"timestamp":1649251800,"date":"2022-04-06","index":11414,"close":454.58,"high":457.56,"low":446.38,"open":446.38,"volume":1941400},{"timestamp":1649338200,"date":"2022-04-07","index":11415,"close":465.51,"high":467.4,"low":450.79,"open":453,"volume":2032700},{"timestamp":1649424600,"date":"2022-04-08","index":11416,"close":461.52,"high":471.59,"low":459.61,"open":467.72,"volume":1710700},{"timestamp":1649683800,"date":"2022-04-11","index":11417,"close":464.25,"high":474.45,"low":462.19,"open":463.79,"volume":1911200},{"timestamp":1649770200,"date":"2022-04-12","index":11418,"close":467.55,"high":471.74,"low":461.38,"open":466.2,"volume":1502300},{"timestamp":1649856600,"date":"2022-04-13","index":11419,"close":469.19,"high":474.61,"low":466.25,"open":471,"volume":1212400},{"timestamp":1649943000,"date":"2022-04-14","index":11420,"close":467.66,"high":473.73,"low":466.04,"open":471.91,"volume":1965200},{"timestamp":1650288600,"date":"2022-04-18","index":11421,"close":467.44,"high":471.97,"low":459.11,"open":467,"volume":1638900}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":11422,"close":459.9,"high":475.5,"low":458.43,"open":462.49,"volume":2044000},{"timestamp":1650461400,"date":"2022-04-20","index":11423,"close":453.87,"high":461.36,"low":452.78,"open":459.88,"volume":1636200},{"timestamp":1650547800,"date":"2022-04-21","index":11424,"close":439.54,"high":455.95,"low":438.85,"open":455,"volume":1937600},{"timestamp":1650634200,"date":"2022-04-22","index":11425,"close":445.79,"high":450.9,"low":438.39,"open":440.89,"volume":1451700},{"timestamp":1650893400,"date":"2022-04-25","index":11426,"close":442.89,"high":444.82,"low":433.27,"open":443,"volume":1499800},{"timestamp":1650979800,"date":"2022-04-26","index":11427,"close":446.09,"high":452.32,"low":443.18,"open":447.04,"volume":1440400},{"timestamp":1651066200,"date":"2022-04-27","index":11428,"close":444.98,"high":452,"low":439.27,"open":446.23,"volume":1017500},{"timestamp":1651152600,"date":"2022-04-28","index":11429,"close":441.71,"high":449,"low":437.52,"open":449,"volume":1348800},{"timestamp":1651239000,"date":"2022-04-29","index":11430,"close":432.12,"high":445.01,"low":430.38,"open":444.43,"volume":1479500},{"timestamp":1651498200,"date":"2022-05-02","index":11431,"close":430.81,"high":437.49,"low":426.15,"open":429.6,"volume":1397100},{"timestamp":1651584600,"date":"2022-05-03","index":11432,"close":434.77,"high":437.6,"low":430.96,"open":434.38,"volume":1332000}]},{"date":"2022-01-25","estimated":7.16,"reported":7.47,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":11353,"close":360.14,"high":362.99,"low":358.15,"open":359.08,"volume":1634600},{"timestamp":1641825000,"date":"2022-01-10","index":11354,"close":363.25,"high":369.46,"low":361.41,"open":363,"volume":2389900},{"timestamp":1641911400,"date":"2022-01-11","index":11355,"close":364.14,"high":365.04,"low":361.27,"open":364.01,"volume":1128000},{"timestamp":1641997800,"date":"2022-01-12","index":11356,"close":361.3,"high":366.16,"low":359.45,"open":363.38,"volume":1477100},{"timestamp":1642084200,"date":"2022-01-13","index":11357,"close":365.18,"high":367.36,"low":360.12,"open":362.06,"volume":1244000},{"timestamp":1642170600,"date":"2022-01-14","index":11358,"close":372.62,"high":372.99,"low":363.97,"open":365.18,"volume":2165000},{"timestamp":1642516200,"date":"2022-01-18","index":11359,"close":376.54,"high":377.36,"low":368.86,"open":370.45,"volume":2471600},{"timestamp":1642602600,"date":"2022-01-19","index":11360,"close":377.33,"high":381.45,"low":374.18,"open":375.5,"volume":3336700},{"timestamp":1642689000,"date":"2022-01-20","index":11361,"close":375.13,"high":381.15,"low":374.01,"open":377.01,"volume":2109100},{"timestamp":1642775400,"date":"2022-01-21","index":11362,"close":371.2,"high":377.1,"low":369.68,"open":374,"volume":2795400},{"timestamp":1643034600,"date":"2022-01-24","index":11363,"close":373.33,"high":374.54,"low":365.34,"open":369.55,"volume":3022300}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":11364,"close":387.17,"high":388,"low":370.78,"open":377.85,"volume":3182400},{"timestamp":1643207400,"date":"2022-01-26","index":11365,"close":391.24,"high":393.63,"low":383.7,"open":388,"volume":3640500},{"timestamp":1643293800,"date":"2022-01-27","index":11366,"close":389.08,"high":395.6,"low":384.74,"open":389.39,"volume":2566200},{"timestamp":1643380200,"date":"2022-01-28","index":11367,"close":393.15,"high":393.33,"low":384.78,"open":389.1,"volume":2145100},{"timestamp":1643639400,"date":"2022-01-31","index":11368,"close":389.13,"high":390.99,"low":384.68,"open":390.5,"volume":2363400},{"timestamp":1643725800,"date":"2022-02-01","index":11369,"close":387.01,"high":390.51,"low":386.21,"open":390.22,"volume":1951100},{"timestamp":1643812200,"date":"2022-02-02","index":11370,"close":387.34,"high":388.35,"low":385.01,"open":386.11,"volume":1620600},{"timestamp":1643898600,"date":"2022-02-03","index":11371,"close":389.7,"high":392.17,"low":386.39,"open":388.18,"volume":1649000},{"timestamp":1643985000,"date":"2022-02-04","index":11372,"close":389.33,"high":392.84,"low":385.32,"open":388,"volume":1645800},{"timestamp":1644244200,"date":"2022-02-07","index":11373,"close":392.34,"high":395.58,"low":388.3,"open":392,"volume":1243000},{"timestamp":1644330600,"date":"2022-02-08","index":11374,"close":396.04,"high":396.84,"low":390.6,"open":395.68,"volume":1311400}]},{"date":"2021-10-26","estimated":1.97,"reported":2.21,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":11291,"close":357.08,"high":359.33,"low":354.12,"open":354.9,"volume":996800},{"timestamp":1634045400,"date":"2021-10-12","index":11292,"close":358.12,"high":360.38,"low":356.01,"open":356.98,"volume":840200},{"timestamp":1634131800,"date":"2021-10-13","index":11293,"close":361.76,"high":362.39,"low":353.45,"open":359.62,"volume":1102100},{"timestamp":1634218200,"date":"2021-10-14","index":11294,"close":362.07,"high":364.16,"low":360.36,"open":362.02,"volume":973300},{"timestamp":1634304600,"date":"2021-10-15","index":11295,"close":365.62,"high":366.24,"low":363.51,"open":364.1,"volume":952700},{"timestamp":1634563800,"date":"2021-10-18","index":11296,"close":365,"high":367.88,"low":361.88,"open":364.33,"volume":1014600},{"timestamp":1634650200,"date":"2021-10-19","index":11297,"close":371.07,"high":371.18,"low":363.65,"open":366.5,"volume":1051300},{"timestamp":1634736600,"date":"2021-10-20","index":11298,"close":371.13,"high":372.57,"low":369.8,"open":371.78,"volume":955200},{"timestamp":1634823000,"date":"2021-10-21","index":11299,"close":373.14,"high":373.26,"low":367.14,"open":371.63,"volume":803600},{"timestamp":1634909400,"date":"2021-10-22","index":11300,"close":374.6,"high":377.02,"low":372.25,"open":373.93,"volume":1092000},{"timestamp":1635168600,"date":"2021-10-25","index":11301,"close":376.33,"high":378.1,"low":374.61,"open":375.91,"volume":1350300}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":11302,"close":331.91,"high":351.2,"low":326,"open":348.33,"volume":9439700},{"timestamp":1635341400,"date":"2021-10-27","index":11303,"close":330.94,"high":336.43,"low":330.54,"open":333,"volume":2822900},{"timestamp":1635427800,"date":"2021-10-28","index":11304,"close":331.39,"high":334.86,"low":325.14,"open":330,"volume":2874600},{"timestamp":1635514200,"date":"2021-10-29","index":11305,"close":332.32,"high":334.36,"low":328.84,"open":330,"volume":1821500},{"timestamp":1635773400,"date":"2021-11-01","index":11306,"close":330.93,"high":334.2,"low":330.07,"open":330.47,"volume":1865000},{"timestamp":1635859800,"date":"2021-11-02","index":11307,"close":326.31,"high":332.04,"low":325.31,"open":331.45,"volume":2745000},{"timestamp":1635946200,"date":"2021-11-03","index":11308,"close":331.35,"high":333.1,"low":324.23,"open":325.5,"volume":1902600},{"timestamp":1636032600,"date":"2021-11-04","index":11309,"close":335.5,"high":335.74,"low":331.3,"open":331.3,"volume":1847900},{"timestamp":1636119000,"date":"2021-11-05","index":11310,"close":339.89,"high":340.52,"low":336.35,"open":336.95,"volume":2145300},{"timestamp":1636381800,"date":"2021-11-08","index":11311,"close":341.78,"high":343.02,"low":337.58,"open":341.63,"volume":1733000},{"timestamp":1636468200,"date":"2021-11-09","index":11312,"close":338.17,"high":342,"low":337.1,"open":341.38,"volume":1769200}]},{"date":"2021-07-26","estimated":6.53,"reported":7.13,"pre":[{"timestamp":1625837400,"date":"2021-07-09","index":11226,"close":383.11,"high":384.39,"low":380.77,"open":382.7,"volume":542900},{"timestamp":1626096600,"date":"2021-07-12","index":11227,"close":379.07,"high":383.32,"low":376.23,"open":381.9,"volume":1008200},{"timestamp":1626183000,"date":"2021-07-13","index":11228,"close":377.84,"high":380.69,"low":377.54,"open":379,"volume":709500},{"timestamp":1626269400,"date":"2021-07-14","index":11229,"close":376.82,"high":378.39,"low":375.21,"open":377.84,"volume":698900},{"timestamp":1626355800,"date":"2021-07-15","index":11230,"close":378.25,"high":378.65,"low":375,"open":375.12,"volume":713400},{"timestamp":1626442200,"date":"2021-07-16","index":11231,"close":377.14,"high":379.72,"low":375.28,"open":378.62,"volume":890800},{"timestamp":1626701400,"date":"2021-07-19","index":11232,"close":372.02,"high":376.82,"low":367.56,"open":375.15,"volume":1357600},{"timestamp":1626787800,"date":"2021-07-20","index":11233,"close":379.98,"high":380.64,"low":373,"open":373.01,"volume":1268000},{"timestamp":1626874200,"date":"2021-07-21","index":11234,"close":380.89,"high":384.7,"low":379.4,"open":379.98,"volume":922800},{"timestamp":1626960600,"date":"2021-07-22","index":11235,"close":379.93,"high":381.55,"low":377.83,"open":380.75,"volume":688400},{"timestamp":1627047000,"date":"2021-07-23","index":11236,"close":380.77,"high":382.5,"low":380.19,"open":381.97,"volume":795900}],"post":[{"timestamp":1627306200,"date":"2021-07-26","index":11237,"close":368.05,"high":374.36,"low":366.4,"open":373,"volume":2720700},{"timestamp":1627392600,"date":"2021-07-27","index":11238,"close":374.73,"high":375.55,"low":368.25,"open":368.25,"volume":1460600},{"timestamp":1627479000,"date":"2021-07-28","index":11239,"close":372.81,"high":376.24,"low":370.59,"open":376,"volume":775200},{"timestamp":1627565400,"date":"2021-07-29","index":11240,"close":372.6,"high":375.86,"low":371.35,"open":374.85,"volume":754800},{"timestamp":1627651800,"date":"2021-07-30","index":11241,"close":371.67,"high":373.64,"low":370.11,"open":372.07,"volume":798600},{"timestamp":1627911000,"date":"2021-08-02","index":11242,"close":368.3,"high":375.04,"low":368.08,"open":372.3,"volume":1176500},{"timestamp":1627997400,"date":"2021-08-03","index":11243,"close":369.45,"high":369.91,"low":366,"open":369.38,"volume":872900},{"timestamp":1628083800,"date":"2021-08-04","index":11244,"close":361.64,"high":365.36,"low":359.61,"open":364.49,"volume":1608100},{"timestamp":1628170200,"date":"2021-08-05","index":11245,"close":360.78,"high":363.02,"low":359.88,"open":362.44,"volume":912600},{"timestamp":1628256600,"date":"2021-08-06","index":11246,"close":362.05,"high":363.46,"low":360.56,"open":362.3,"volume":704500},{"timestamp":1628515800,"date":"2021-08-09","index":11247,"close":361.04,"high":362.42,"low":359.78,"open":360.7,"volume":945100}]},{"date":"2021-04-20","estimated":6.31,"reported":6.48,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":11159,"close":378.75,"high":380.4,"low":372.06,"open":372.06,"volume":1489300},{"timestamp":1617715800,"date":"2021-04-06","index":11160,"close":378.97,"high":380.1,"low":376.32,"open":376.51,"volume":1035700},{"timestamp":1617802200,"date":"2021-04-07","index":11161,"close":380.19,"high":380.4,"low":376.07,"open":378.74,"volume":976900},{"timestamp":1617888600,"date":"2021-04-08","index":11162,"close":386.02,"high":387.42,"low":378.31,"open":379.6,"volume":1863400},{"timestamp":1617975000,"date":"2021-04-09","index":11163,"close":386.23,"high":390.26,"low":383.66,"open":386.88,"volume":1400900},{"timestamp":1618234200,"date":"2021-04-12","index":11164,"close":387.85,"high":388.71,"low":384.29,"open":387.13,"volume":1067400},{"timestamp":1618320600,"date":"2021-04-13","index":11165,"close":387.11,"high":388.2,"low":384.34,"open":386.56,"volume":1124300},{"timestamp":1618407000,"date":"2021-04-14","index":11166,"close":388.67,"high":391.24,"low":387,"open":387.4,"volume":1078800},{"timestamp":1618493400,"date":"2021-04-15","index":11167,"close":390.63,"high":392,"low":387.7,"open":388.67,"volume":1289400},{"timestamp":1618579800,"date":"2021-04-16","index":11168,"close":391.81,"high":394.34,"low":389.8,"open":392.82,"volume":1499500},{"timestamp":1618839000,"date":"2021-04-19","index":11169,"close":391.73,"high":392.39,"low":386.62,"open":392,"volume":1317600}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11170,"close":387.33,"high":391.5,"low":384.62,"open":388,"volume":1370100},{"timestamp":1619011800,"date":"2021-04-21","index":11171,"close":387.24,"high":390.89,"low":384.95,"open":387.52,"volume":1358500},{"timestamp":1619098200,"date":"2021-04-22","index":11172,"close":380.09,"high":386.77,"low":378.4,"open":386.77,"volume":1670500},{"timestamp":1619184600,"date":"2021-04-23","index":11173,"close":377.29,"high":378.59,"low":373.32,"open":378.59,"volume":1298000},{"timestamp":1619443800,"date":"2021-04-26","index":11174,"close":371.98,"high":375.31,"low":370.72,"open":374.28,"volume":1518100},{"timestamp":1619530200,"date":"2021-04-27","index":11175,"close":373.22,"high":374.24,"low":370.14,"open":371.5,"volume":1564900},{"timestamp":1619616600,"date":"2021-04-28","index":11176,"close":372.94,"high":373.88,"low":370.95,"open":373.46,"volume":1110400},{"timestamp":1619703000,"date":"2021-04-29","index":11177,"close":380.35,"high":381.98,"low":374.84,"open":375,"volume":1385600},{"timestamp":1619789400,"date":"2021-04-30","index":11178,"close":380.56,"high":382,"low":377.6,"open":378.86,"volume":1103700},{"timestamp":1620048600,"date":"2021-05-03","index":11179,"close":385.31,"high":386.39,"low":379.06,"open":379.77,"volume":1347400},{"timestamp":1620135000,"date":"2021-05-04","index":11180,"close":387.48,"high":390.15,"low":384.54,"open":387.25,"volume":1509600}]},{"date":"2021-01-26","estimated":6.41,"reported":6.46,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11101,"close":336.1,"high":343.47,"low":335.01,"open":341.88,"volume":3226300},{"timestamp":1610375400,"date":"2021-01-11","index":11102,"close":337.68,"high":339,"low":333.32,"open":335,"volume":3196400},{"timestamp":1610461800,"date":"2021-01-12","index":11103,"close":341.85,"high":343.37,"low":335.63,"open":336.52,"volume":3002200},{"timestamp":1610548200,"date":"2021-01-13","index":11104,"close":345.49,"high":347.2,"low":339.17,"open":341.41,"volume":1648100},{"timestamp":1610634600,"date":"2021-01-14","index":11105,"close":347.44,"high":354.79,"low":346.85,"open":348,"volume":1965600},{"timestamp":1610721000,"date":"2021-01-15","index":11106,"close":347.27,"high":350.5,"low":344.28,"open":347.09,"volume":1853100},{"timestamp":1611066600,"date":"2021-01-19","index":11107,"close":341.5,"high":350.97,"low":341.48,"open":350.74,"volume":2017200},{"timestamp":1611153000,"date":"2021-01-20","index":11108,"close":341.67,"high":343.78,"low":339.22,"open":342.54,"volume":1780000},{"timestamp":1611239400,"date":"2021-01-21","index":11109,"close":339.67,"high":343.61,"low":338.96,"open":341.67,"volume":1661800},{"timestamp":1611325800,"date":"2021-01-22","index":11110,"close":339.88,"high":341.84,"low":337.21,"open":338.74,"volume":1557600},{"timestamp":1611585000,"date":"2021-01-25","index":11111,"close":343.51,"high":346.89,"low":337.9,"open":339.36,"volume":1976600}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11112,"close":330.69,"high":343.98,"low":330.69,"open":339,"volume":3542400},{"timestamp":1611757800,"date":"2021-01-27","index":11113,"close":332.51,"high":335.73,"low":329.67,"open":332.28,"volume":2666300},{"timestamp":1611844200,"date":"2021-01-28","index":11114,"close":327.93,"high":334.68,"low":327.18,"open":332.14,"volume":1837800},{"timestamp":1611930600,"date":"2021-01-29","index":11115,"close":321.82,"high":328.98,"low":321.72,"open":327.1,"volume":2101100},{"timestamp":1612189800,"date":"2021-02-01","index":11116,"close":324.03,"high":325.65,"low":319.81,"open":324.88,"volume":1615500},{"timestamp":1612276200,"date":"2021-02-02","index":11117,"close":332.7,"high":335.2,"low":326.69,"open":327.43,"volume":2065400},{"timestamp":1612362600,"date":"2021-02-03","index":11118,"close":332.39,"high":333.4,"low":328.3,"open":331.68,"volume":2683100},{"timestamp":1612449000,"date":"2021-02-04","index":11119,"close":337.23,"high":338.42,"low":332.18,"open":333.99,"volume":2174100},{"timestamp":1612535400,"date":"2021-02-05","index":11120,"close":337.04,"high":341.42,"low":336.5,"open":339.59,"volume":1454700},{"timestamp":1612794600,"date":"2021-02-08","index":11121,"close":337.84,"high":339.5,"low":335.2,"open":339.01,"volume":1549900},{"timestamp":1612881000,"date":"2021-02-09","index":11122,"close":342.34,"high":344.51,"low":336.57,"open":338.54,"volume":1677500}]},{"date":"2020-10-20","estimated":6.09,"reported":6.25,"pre":[{"timestamp":1601904600,"date":"2020-10-05","index":11035,"close":383.96,"high":385.89,"low":378.86,"open":383.24,"volume":825000},{"timestamp":1601991000,"date":"2020-10-06","index":11036,"close":376.46,"high":386.11,"low":376.02,"open":386.03,"volume":954900},{"timestamp":1602077400,"date":"2020-10-07","index":11037,"close":382.94,"high":383.84,"low":378.56,"open":378.6,"volume":826500},{"timestamp":1602163800,"date":"2020-10-08","index":11038,"close":388.59,"high":389.19,"low":382.28,"open":383.9,"volume":694900},{"timestamp":1602250200,"date":"2020-10-09","index":11039,"close":385.93,"high":390.1,"low":385.29,"open":388.41,"volume":675000},{"timestamp":1602509400,"date":"2020-10-12","index":11040,"close":388.92,"high":390.51,"low":383.26,"open":386,"volume":807400},{"timestamp":1602595800,"date":"2020-10-13","index":11041,"close":388.95,"high":390.56,"low":385.12,"open":386.14,"volume":973300},{"timestamp":1602682200,"date":"2020-10-14","index":11042,"close":390.72,"high":395.46,"low":387.14,"open":387.14,"volume":1090300},{"timestamp":1602768600,"date":"2020-10-15","index":11043,"close":386.12,"high":388.87,"low":383.22,"open":387.33,"volume":792000},{"timestamp":1602855000,"date":"2020-10-16","index":11044,"close":386.5,"high":389.78,"low":386.09,"open":388.49,"volume":952100},{"timestamp":1603114200,"date":"2020-10-19","index":11045,"close":383.71,"high":389.6,"low":381.67,"open":387.24,"volume":1181000}],"post":[{"timestamp":1603200600,"date":"2020-10-20","index":11046,"close":372.21,"high":385.79,"low":371.8,"open":382.59,"volume":1779200},{"timestamp":1603287000,"date":"2020-10-21","index":11047,"close":367.14,"high":375,"low":365,"open":372.21,"volume":1931200},{"timestamp":1603373400,"date":"2020-10-22","index":11048,"close":368.96,"high":371.11,"low":365.15,"open":367.5,"volume":1255100},{"timestamp":1603459800,"date":"2020-10-23","index":11049,"close":374.33,"high":376.19,"low":369.01,"open":371.34,"volume":1178800},{"timestamp":1603719000,"date":"2020-10-26","index":11050,"close":368.55,"high":369.87,"low":362.5,"open":369.43,"volume":1387200},{"timestamp":1603805400,"date":"2020-10-27","index":11051,"close":362.43,"high":367.98,"low":360.81,"open":367,"volume":977400},{"timestamp":1603891800,"date":"2020-10-28","index":11052,"close":350.86,"high":360,"low":350.45,"open":356.87,"volume":1679900},{"timestamp":1603978200,"date":"2020-10-29","index":11053,"close":352.44,"high":356.23,"low":348.29,"open":350,"volume":1548000},{"timestamp":1604064600,"date":"2020-10-30","index":11054,"close":350.13,"high":353.73,"low":345.65,"open":350.64,"volume":1309800},{"timestamp":1604327400,"date":"2020-11-02","index":11055,"close":352.42,"high":359.91,"low":350.72,"open":356.12,"volume":1707700},{"timestamp":1604413800,"date":"2020-11-03","index":11056,"close":363.44,"high":366.2,"low":356.21,"open":357.13,"volume":1484600}]},{"date":"2020-07-21","estimated":5.72,"reported":6.13,"pre":[{"timestamp":1594042200,"date":"2020-07-06","index":10971,"close":362.59,"high":367.12,"low":360.84,"open":366.48,"volume":1202300},{"timestamp":1594128600,"date":"2020-07-07","index":10972,"close":353.27,"high":362.92,"low":352.78,"open":362.59,"volume":1395900},{"timestamp":1594215000,"date":"2020-07-08","index":10973,"close":350.23,"high":357.3,"low":348.63,"open":353.5,"volume":1965100},{"timestamp":1594301400,"date":"2020-07-09","index":10974,"close":339.96,"high":349.49,"low":339.18,"open":348,"volume":1823800},{"timestamp":1594387800,"date":"2020-07-10","index":10975,"close":349.25,"high":349.33,"low":341.66,"open":342.33,"volume":1514200},{"timestamp":1594647000,"date":"2020-07-13","index":10976,"close":353.06,"high":357.02,"low":348.6,"open":353.6,"volume":2031300},{"timestamp":1594733400,"date":"2020-07-14","index":10977,"close":355.66,"high":355.92,"low":349,"open":349.13,"volume":1651900},{"timestamp":1594819800,"date":"2020-07-15","index":10978,"close":364.56,"high":365.58,"low":360.56,"open":361.64,"volume":1617300},{"timestamp":1594906200,"date":"2020-07-16","index":10979,"close":365.88,"high":365.94,"low":359.02,"open":362.3,"volume":955400},{"timestamp":1594992600,"date":"2020-07-17","index":10980,"close":368.5,"high":369,"low":362.85,"open":366.3,"volume":1135500},{"timestamp":1595251800,"date":"2020-07-20","index":10981,"close":365.53,"high":369,"low":362.43,"open":369,"volume":1444500}],"post":[{"timestamp":1595338200,"date":"2020-07-21","index":10982,"close":375.12,"high":378.9,"low":370.58,"open":377.98,"volume":1997300},{"timestamp":1595424600,"date":"2020-07-22","index":10983,"close":394.08,"high":394.67,"low":375.62,"open":376.71,"volume":2280700},{"timestamp":1595511000,"date":"2020-07-23","index":10984,"close":387.62,"high":394.15,"low":385.71,"open":393.77,"volume":1442800},{"timestamp":1595597400,"date":"2020-07-24","index":10985,"close":386.21,"high":393.49,"low":383.61,"open":388,"volume":1305700},{"timestamp":1595856600,"date":"2020-07-27","index":10986,"close":382.09,"high":385.99,"low":380.11,"open":384.73,"volume":1047000},{"timestamp":1595943000,"date":"2020-07-28","index":10987,"close":386.66,"high":390.21,"low":382,"open":382,"volume":1132100},{"timestamp":1596029400,"date":"2020-07-29","index":10988,"close":387.3,"high":390.47,"low":384.63,"open":389.56,"volume":1209600},{"timestamp":1596115800,"date":"2020-07-30","index":10989,"close":381.72,"high":385.84,"low":380.86,"open":382.71,"volume":983300},{"timestamp":1596202200,"date":"2020-07-31","index":10990,"close":378.97,"high":381.37,"low":373.68,"open":380.55,"volume":1101800},{"timestamp":1596461400,"date":"2020-08-03","index":10991,"close":377.1,"high":378.41,"low":371.44,"open":376.84,"volume":923100},{"timestamp":1596547800,"date":"2020-08-04","index":10992,"close":377.99,"high":380.84,"low":376.29,"open":379.08,"volume":900600}]},{"date":"2020-04-21","estimated":5.8,"reported":6.08,"pre":[{"timestamp":1585920600,"date":"2020-04-03","index":10908,"close":350.5,"high":355.84,"low":349.61,"open":352,"volume":2113200},{"timestamp":1586179800,"date":"2020-04-06","index":10909,"close":367.95,"high":369.95,"low":361.91,"open":361.91,"volume":2525400},{"timestamp":1586266200,"date":"2020-04-07","index":10910,"close":355.28,"high":381.9,"low":354.05,"open":380.5,"volume":2101500},{"timestamp":1586352600,"date":"2020-04-08","index":10911,"close":361.41,"high":372.65,"low":358.59,"open":361.37,"volume":1447700},{"timestamp":1586439000,"date":"2020-04-09","index":10912,"close":371,"high":376.33,"low":363.52,"open":369.74,"volume":1629400},{"timestamp":1586784600,"date":"2020-04-13","index":10913,"close":369.94,"high":373.99,"low":365.71,"open":370.95,"volume":1237200},{"timestamp":1586871000,"date":"2020-04-14","index":10914,"close":380.03,"high":386.58,"low":374.55,"open":378.29,"volume":1653400},{"timestamp":1586957400,"date":"2020-04-15","index":10915,"close":374.38,"high":376.75,"low":367.36,"open":376.75,"volume":1251500},{"timestamp":1587043800,"date":"2020-04-16","index":10916,"close":377.88,"high":381.3,"low":372.5,"open":373.61,"volume":1568400},{"timestamp":1587130200,"date":"2020-04-17","index":10917,"close":401.51,"high":402.45,"low":384.83,"open":387.42,"volume":1768400},{"timestamp":1587389400,"date":"2020-04-20","index":10918,"close":383.21,"high":399.97,"low":383.21,"open":394.08,"volume":1487200}],"post":[{"timestamp":1587475800,"date":"2020-04-21","index":10919,"close":373.44,"high":392.54,"low":371.01,"open":383.01,"volume":2042000},{"timestamp":1587562200,"date":"2020-04-22","index":10920,"close":380.4,"high":383.94,"low":375.33,"open":383.49,"volume":1188400},{"timestamp":1587648600,"date":"2020-04-23","index":10921,"close":376.73,"high":384.87,"low":376.19,"open":382.75,"volume":1164400},{"timestamp":1587735000,"date":"2020-04-24","index":10922,"close":381.77,"high":384.06,"low":372.98,"open":378.72,"volume":1029200},{"timestamp":1587994200,"date":"2020-04-27","index":10923,"close":378.57,"high":384.04,"low":378,"open":383.91,"volume":1457400},{"timestamp":1588080600,"date":"2020-04-28","index":10924,"close":384.73,"high":387.83,"low":380.42,"open":381.86,"volume":1313900},{"timestamp":1588167000,"date":"2020-04-29","index":10925,"close":387.91,"high":393.51,"low":379.5,"open":388.16,"volume":1500400},{"timestamp":1588253400,"date":"2020-04-30","index":10926,"close":389.06,"high":391.44,"low":380.44,"open":383.1,"volume":1343300},{"timestamp":1588339800,"date":"2020-05-01","index":10927,"close":383.47,"high":387.41,"low":381.09,"open":385.64,"volume":911600},{"timestamp":1588599000,"date":"2020-05-04","index":10928,"close":380.16,"high":382.97,"low":374.13,"open":382.02,"volume":1077900},{"timestamp":1588685400,"date":"2020-05-05","index":10929,"close":390.3,"high":392.78,"low":381.59,"open":382.41,"volume":1270900}]},{"date":"2020-01-28","estimated":5.03,"reported":5.29,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":10850,"close":413.83,"high":415.6,"low":412.48,"open":415,"volume":987800},{"timestamp":1578925800,"date":"2020-01-13","index":10851,"close":419.02,"high":420.96,"low":414.66,"open":414.94,"volume":986800},{"timestamp":1579012200,"date":"2020-01-14","index":10852,"close":416.14,"high":418.27,"low":415.07,"open":417.59,"volume":967200},{"timestamp":1579098600,"date":"2020-01-15","index":10853,"close":420.95,"high":421.48,"low":416.14,"open":416.42,"volume":833000},{"timestamp":1579185000,"date":"2020-01-16","index":10854,"close":425.7,"high":425.74,"low":420.67,"open":423.13,"volume":1085200},{"timestamp":1579271400,"date":"2020-01-17","index":10855,"close":425.66,"high":427.54,"low":424.5,"open":426.61,"volume":1195600},{"timestamp":1579617000,"date":"2020-01-21","index":10856,"close":426.15,"high":427.78,"low":423.01,"open":424.42,"volume":1071400},{"timestamp":1579703400,"date":"2020-01-22","index":10857,"close":424.42,"high":428.5,"low":424.36,"open":427.5,"volume":918700},{"timestamp":1579789800,"date":"2020-01-23","index":10858,"close":428.78,"high":429.56,"low":424,"open":424.06,"volume":978400},{"timestamp":1579876200,"date":"2020-01-24","index":10859,"close":432.5,"high":433.52,"low":429.69,"open":429.9,"volume":1086700},{"timestamp":1580135400,"date":"2020-01-27","index":10860,"close":432.38,"high":434.45,"low":425.86,"open":425.86,"volume":1737900}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":10861,"close":437.17,"high":438.99,"low":426.27,"open":434.77,"volume":2063200},{"timestamp":1580308200,"date":"2020-01-29","index":10862,"close":433.84,"high":437.99,"low":431.02,"open":437.72,"volume":1268500},{"timestamp":1580394600,"date":"2020-01-30","index":10863,"close":435.9,"high":437,"low":430.34,"open":430.34,"volume":1210200},{"timestamp":1580481000,"date":"2020-01-31","index":10864,"close":428.12,"high":435.57,"low":426.1,"open":434.93,"volume":1650100},{"timestamp":1580740200,"date":"2020-02-03","index":10865,"close":423.86,"high":430,"low":422.04,"open":429.52,"volume":1795800},{"timestamp":1580826600,"date":"2020-02-04","index":10866,"close":430.78,"high":431.99,"low":425.46,"open":425.46,"volume":1216300},{"timestamp":1580913000,"date":"2020-02-05","index":10867,"close":435.19,"high":435.92,"low":429.02,"open":433.32,"volume":1251800},{"timestamp":1580999400,"date":"2020-02-06","index":10868,"close":438.97,"high":439.86,"low":434.91,"open":435.56,"volume":833500},{"timestamp":1581085800,"date":"2020-02-07","index":10869,"close":439.17,"high":441.21,"low":437.29,"open":438.14,"volume":883800},{"timestamp":1581345000,"date":"2020-02-10","index":10870,"close":439.76,"high":441.52,"low":437.82,"open":439,"volume":870400},{"timestamp":1581431400,"date":"2020-02-11","index":10871,"close":439.85,"high":442.53,"low":437.47,"open":441.36,"volume":744600}]},{"date":"2019-10-22","estimated":5.02,"reported":5.66,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":10784,"close":383.78,"high":386.68,"low":382.69,"open":385.01,"volume":850100},{"timestamp":1570541400,"date":"2019-10-08","index":10785,"close":382.12,"high":385.8,"low":379.29,"open":381.06,"volume":1001300},{"timestamp":1570627800,"date":"2019-10-09","index":10786,"close":384.61,"high":386.33,"low":382.5,"open":384.83,"volume":712000},{"timestamp":1570714200,"date":"2019-10-10","index":10787,"close":386.88,"high":388.51,"low":383.2,"open":383.99,"volume":690200},{"timestamp":1570800600,"date":"2019-10-11","index":10788,"close":381.47,"high":390.73,"low":381.25,"open":389.79,"volume":1327000},{"timestamp":1571059800,"date":"2019-10-14","index":10789,"close":382.61,"high":385.37,"low":381.39,"open":382.77,"volume":622300},{"timestamp":1571146200,"date":"2019-10-15","index":10790,"close":382.75,"high":385.7,"low":382.07,"open":383.69,"volume":835300},{"timestamp":1571232600,"date":"2019-10-16","index":10791,"close":382.84,"high":384.39,"low":380.23,"open":382.39,"volume":851300},{"timestamp":1571319000,"date":"2019-10-17","index":10792,"close":377.06,"high":384.21,"low":376.29,"open":383.55,"volume":1004600},{"timestamp":1571405400,"date":"2019-10-18","index":10793,"close":372.48,"high":377.71,"low":368,"open":376.72,"volume":1935600},{"timestamp":1571664600,"date":"2019-10-21","index":10794,"close":374.05,"high":375.89,"low":372.73,"open":374.01,"volume":1160000}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":10795,"close":373.68,"high":377.5,"low":363,"open":363,"volume":2567200},{"timestamp":1571837400,"date":"2019-10-23","index":10796,"close":373.09,"high":374.99,"low":368.73,"open":373.78,"volume":1279700},{"timestamp":1571923800,"date":"2019-10-24","index":10797,"close":374.74,"high":377.46,"low":372,"open":373.76,"volume":1126900},{"timestamp":1572010200,"date":"2019-10-25","index":10798,"close":370.73,"high":374.89,"low":369.54,"open":374.38,"volume":1173500},{"timestamp":1572269400,"date":"2019-10-28","index":10799,"close":371.84,"high":375.45,"low":370.12,"open":371.39,"volume":1321700},{"timestamp":1572355800,"date":"2019-10-29","index":10800,"close":371.1,"high":375.25,"low":370.04,"open":371.65,"volume":1298500},{"timestamp":1572442200,"date":"2019-10-30","index":10801,"close":378.64,"high":378.99,"low":371.47,"open":373.22,"volume":1064900},{"timestamp":1572528600,"date":"2019-10-31","index":10802,"close":376.68,"high":380.18,"low":375.26,"open":377.92,"volume":911800},{"timestamp":1572615000,"date":"2019-11-01","index":10803,"close":379.17,"high":380.95,"low":376.94,"open":378.11,"volume":915600},{"timestamp":1572877800,"date":"2019-11-04","index":10804,"close":374.48,"high":380.78,"low":372.18,"open":379.93,"volume":1117500},{"timestamp":1572964200,"date":"2019-11-05","index":10805,"close":373.63,"high":375.77,"low":371.31,"open":374.06,"volume":1364200}]}]
+[{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":6.42,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":6.47,"reported":6.85,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":11978,"close":461.76,"high":464.57,"low":461.12,"open":462.68,"volume":447700},{"timestamp":1720531800,"date":"2024-07-09","index":11979,"close":460.3,"high":462.62,"low":459.76,"open":461.7,"volume":537100},{"timestamp":1720618200,"date":"2024-07-10","index":11980,"close":461.01,"high":461.39,"low":457.25,"open":460.37,"volume":656000},{"timestamp":1720704600,"date":"2024-07-11","index":11981,"close":460.38,"high":465.77,"low":456.11,"open":459.92,"volume":1132900},{"timestamp":1720791000,"date":"2024-07-12","index":11982,"close":463.73,"high":464.9,"low":459.53,"open":462.36,"volume":579400},{"timestamp":1721050200,"date":"2024-07-15","index":11983,"close":463.88,"high":467.25,"low":462.78,"open":466.71,"volume":783000},{"timestamp":1721136600,"date":"2024-07-16","index":11984,"close":468.58,"high":469.19,"low":463.75,"open":463.75,"volume":736400},{"timestamp":1721223000,"date":"2024-07-17","index":11985,"close":476.07,"high":476.78,"low":469.7,"open":470,"volume":1123100},{"timestamp":1721309400,"date":"2024-07-18","index":11986,"close":476,"high":480.86,"low":473.02,"open":474.5,"volume":981100},{"timestamp":1721395800,"date":"2024-07-19","index":11987,"close":474.92,"high":479.54,"low":472.81,"open":479.54,"volume":889400},{"timestamp":1721655000,"date":"2024-07-22","index":11988,"close":474.59,"high":476.13,"low":472.85,"open":475,"volume":881600}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":11989,"close":501.29,"high":501.77,"low":482.86,"open":488.84,"volume":2579100},{"timestamp":1721827800,"date":"2024-07-24","index":11990,"close":515.2,"high":519.59,"low":501.41,"open":505,"volume":2580100},{"timestamp":1721914200,"date":"2024-07-25","index":11991,"close":521.4,"high":526.69,"low":512.87,"open":515,"volume":1923900},{"timestamp":1722000600,"date":"2024-07-26","index":11992,"close":524.8,"high":528.64,"low":520.01,"open":522.29,"volume":1141300},{"timestamp":1722259800,"date":"2024-07-29","index":11993,"close":527.64,"high":529.46,"low":519.26,"open":523,"volume":961200},{"timestamp":1722346200,"date":"2024-07-30","index":11994,"close":537.66,"high":538.46,"low":525.03,"open":527.95,"volume":1234200},{"timestamp":1722432600,"date":"2024-07-31","index":11995,"close":541.92,"high":547,"low":538.18,"open":543,"volume":1481500},{"timestamp":1722519000,"date":"2024-08-01","index":11996,"close":548.86,"high":549.12,"low":540.69,"open":544.04,"volume":1271700},{"timestamp":1722605400,"date":"2024-08-02","index":11997,"close":548.77,"high":561.12,"low":541.39,"open":551.12,"volume":1484800},{"timestamp":1722864600,"date":"2024-08-05","index":11998,"close":545.38,"high":562.6,"low":538.24,"open":553.16,"volume":1683800},{"timestamp":1722951000,"date":"2024-08-06","index":11999,"close":541.56,"high":549.48,"low":541.14,"open":545.98,"volume":1033700}]},{"date":"2024-04-23","estimated":5.82,"reported":6.39,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":11916,"close":452.38,"high":457,"low":452.27,"open":456,"volume":751100},{"timestamp":1712669400,"date":"2024-04-09","index":11917,"close":447.57,"high":452.06,"low":446.18,"open":448.69,"volume":842800},{"timestamp":1712755800,"date":"2024-04-10","index":11918,"close":451.71,"high":452.61,"low":442.84,"open":444.69,"volume":1247700},{"timestamp":1712842200,"date":"2024-04-11","index":11919,"close":452.32,"high":453.75,"low":448.95,"open":451.5,"volume":942800},{"timestamp":1712928600,"date":"2024-04-12","index":11920,"close":450.4,"high":457.98,"low":450.11,"open":454.11,"volume":1250100},{"timestamp":1713187800,"date":"2024-04-15","index":11921,"close":453.08,"high":459.3,"low":451.63,"open":458.99,"volume":2442100},{"timestamp":1713274200,"date":"2024-04-16","index":11922,"close":454.31,"high":458.85,"low":453.63,"open":454.71,"volume":1452300},{"timestamp":1713360600,"date":"2024-04-17","index":11923,"close":456.05,"high":457.24,"low":451.73,"open":456.71,"volume":848300},{"timestamp":1713447000,"date":"2024-04-18","index":11924,"close":456.09,"high":458.05,"low":454.27,"open":454.84,"volume":714900},{"timestamp":1713533400,"date":"2024-04-19","index":11925,"close":463.87,"high":465.36,"low":457.28,"open":457.8,"volume":1387500},{"timestamp":1713792600,"date":"2024-04-22","index":11926,"close":461.33,"high":469.54,"low":460.41,"open":465.23,"volume":1820900}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":11927,"close":460.08,"high":473.54,"low":457.66,"open":466.11,"volume":1789500},{"timestamp":1713965400,"date":"2024-04-24","index":11928,"close":459.14,"high":463.69,"low":456.06,"open":462.7,"volume":1018900},{"timestamp":1714051800,"date":"2024-04-25","index":11929,"close":464.78,"high":465.6,"low":457.53,"open":457.95,"volume":927700},{"timestamp":1714138200,"date":"2024-04-26","index":11930,"close":461.29,"high":466,"low":459.17,"open":463.9,"volume":858000},{"timestamp":1714397400,"date":"2024-04-29","index":11931,"close":467.55,"high":467.65,"low":461.96,"open":461.99,"volume":951500},{"timestamp":1714483800,"date":"2024-04-30","index":11932,"close":464.93,"high":467.98,"low":463.62,"open":467.08,"volume":711800},{"timestamp":1714570200,"date":"2024-05-01","index":11933,"close":461.73,"high":465.4,"low":460.56,"open":462.61,"volume":994700},{"timestamp":1714656600,"date":"2024-05-02","index":11934,"close":463.2,"high":463.6,"low":459,"open":461.1,"volume":1011400},{"timestamp":1714743000,"date":"2024-05-03","index":11935,"close":461.91,"high":462.93,"low":457.17,"open":462.93,"volume":910700},{"timestamp":1715002200,"date":"2024-05-06","index":11936,"close":462.78,"high":463.5,"low":460.18,"open":463.16,"volume":796300},{"timestamp":1715088600,"date":"2024-05-07","index":11937,"close":466.68,"high":466.81,"low":463.16,"open":464,"volume":723400}]},{"date":"2024-01-23","estimated":7.26,"reported":7.88,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":11853,"close":456.5,"high":460.11,"low":453.27,"open":460.04,"volume":705300},{"timestamp":1704724200,"date":"2024-01-08","index":11854,"close":458.6,"high":458.69,"low":453.53,"open":454.41,"volume":716000},{"timestamp":1704810600,"date":"2024-01-09","index":11855,"close":456.29,"high":458.61,"low":453.27,"open":458.55,"volume":732900},{"timestamp":1704897000,"date":"2024-01-10","index":11856,"close":455.4,"high":459.66,"low":454.78,"open":456.2,"volume":666100},{"timestamp":1704983400,"date":"2024-01-11","index":11857,"close":453.13,"high":457.8,"low":449.36,"open":456.56,"volume":784800},{"timestamp":1705069800,"date":"2024-01-12","index":11858,"close":463.18,"high":463.38,"low":456.53,"open":457.37,"volume":965500},{"timestamp":1705415400,"date":"2024-01-16","index":11859,"close":457.84,"high":466.27,"low":456.36,"open":466.27,"volume":814900},{"timestamp":1705501800,"date":"2024-01-17","index":11860,"close":456.47,"high":462.79,"low":455.08,"open":457.67,"volume":920800},{"timestamp":1705588200,"date":"2024-01-18","index":11861,"close":459.57,"high":459.98,"low":453.54,"open":456.1,"volume":780300},{"timestamp":1705674600,"date":"2024-01-19","index":11862,"close":457.76,"high":460.85,"low":455.96,"open":460.56,"volume":864800},{"timestamp":1705933800,"date":"2024-01-22","index":11863,"close":458.76,"high":460.83,"low":455.44,"open":457.59,"volume":1216800}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":11864,"close":439.67,"high":459,"low":433.89,"open":458.59,"volume":3613500},{"timestamp":1706106600,"date":"2024-01-24","index":11865,"close":431.65,"high":443.2,"low":431.55,"open":439.52,"volume":1768900},{"timestamp":1706193000,"date":"2024-01-25","index":11866,"close":431.04,"high":433.94,"low":425.75,"open":430,"volume":1813900},{"timestamp":1706279400,"date":"2024-01-26","index":11867,"close":429.91,"high":433.42,"low":426.71,"open":431.97,"volume":1260500},{"timestamp":1706538600,"date":"2024-01-29","index":11868,"close":428.01,"high":432.03,"low":425.57,"open":431,"volume":1903300},{"timestamp":1706625000,"date":"2024-01-30","index":11869,"close":431.68,"high":431.85,"low":427.78,"open":431.27,"volume":1016400},{"timestamp":1706711400,"date":"2024-01-31","index":11870,"close":429.41,"high":433.72,"low":429.06,"open":432.35,"volume":1120100},{"timestamp":1706797800,"date":"2024-02-01","index":11871,"close":429.77,"high":431.77,"low":426.7,"open":430.23,"volume":1175000},{"timestamp":1706884200,"date":"2024-02-02","index":11872,"close":425.97,"high":428.9,"low":424.38,"open":428.14,"volume":973400},{"timestamp":1707143400,"date":"2024-02-05","index":11873,"close":421.7,"high":424.37,"low":419.83,"open":424,"volume":1379600},{"timestamp":1707229800,"date":"2024-02-06","index":11874,"close":426.95,"high":429.02,"low":420.36,"open":421.98,"volume":1065700}]},{"date":"2023-10-17","estimated":6.67,"reported":6.73,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":11787,"close":407.82,"high":410.99,"low":405.89,"open":408.96,"volume":733200},{"timestamp":1696339800,"date":"2023-10-03","index":11788,"close":403.83,"high":407.5,"low":402.59,"open":407.39,"volume":899200},{"timestamp":1696426200,"date":"2023-10-04","index":11789,"close":401.33,"high":402,"low":397.11,"open":400.66,"volume":1243400},{"timestamp":1696512600,"date":"2023-10-05","index":11790,"close":397.35,"high":401.43,"low":394.62,"open":400.96,"volume":1162800},{"timestamp":1696599000,"date":"2023-10-06","index":11791,"close":400.73,"high":402.42,"low":393.77,"open":395.4,"volume":1135000},{"timestamp":1696858200,"date":"2023-10-09","index":11792,"close":436.53,"high":436.6,"low":423.39,"open":428.72,"volume":5343700},{"timestamp":1696944600,"date":"2023-10-10","index":11793,"close":435.1,"high":442.62,"low":432.53,"open":441.52,"volume":2626200},{"timestamp":1697031000,"date":"2023-10-11","index":11794,"close":436.65,"high":438.8,"low":433.3,"open":434.72,"volume":1419500},{"timestamp":1697117400,"date":"2023-10-12","index":11795,"close":434.14,"high":439.09,"low":430.11,"open":438.05,"volume":1121900},{"timestamp":1697203800,"date":"2023-10-13","index":11796,"close":441.06,"high":443.12,"low":434.67,"open":438.53,"volume":1519300},{"timestamp":1697463000,"date":"2023-10-16","index":11797,"close":440.41,"high":443.5,"low":434.39,"open":439.42,"volume":1931300}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":11798,"close":441.13,"high":452.79,"low":435.13,"open":436.56,"volume":3103900},{"timestamp":1697635800,"date":"2023-10-18","index":11799,"close":446.07,"high":447.89,"low":440.27,"open":443.31,"volume":2024100},{"timestamp":1697722200,"date":"2023-10-19","index":11800,"close":449.18,"high":449.67,"low":442.19,"open":443.66,"volume":2012400},{"timestamp":1697808600,"date":"2023-10-20","index":11801,"close":444.17,"high":452.6,"low":444.01,"open":451.37,"volume":1714600},{"timestamp":1698067800,"date":"2023-10-23","index":11802,"close":446.16,"high":452.06,"low":443.49,"open":444.21,"volume":1502400},{"timestamp":1698154200,"date":"2023-10-24","index":11803,"close":440.9,"high":450.61,"low":440.34,"open":449.13,"volume":1367100},{"timestamp":1698240600,"date":"2023-10-25","index":11804,"close":447.69,"high":449.38,"low":443.68,"open":444.34,"volume":1228900},{"timestamp":1698327000,"date":"2023-10-26","index":11805,"close":445.97,"high":451.09,"low":443.68,"open":448.01,"volume":1432000},{"timestamp":1698413400,"date":"2023-10-27","index":11806,"close":443.39,"high":447.66,"low":440.24,"open":443.42,"volume":1288400},{"timestamp":1698672600,"date":"2023-10-30","index":11807,"close":445.84,"high":446.86,"low":442.8,"open":444.42,"volume":948800},{"timestamp":1698759000,"date":"2023-10-31","index":11808,"close":454.64,"high":455.13,"low":445.41,"open":447.3,"volume":1418700}]},{"date":"2023-07-18","estimated":6.45,"reported":6.63,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":11723,"close":460.38,"high":462.67,"low":456.79,"open":459.24,"volume":982700},{"timestamp":1688391000,"date":"2023-07-03","index":11724,"close":462.58,"high":463.33,"low":457.55,"open":460,"volume":385400},{"timestamp":1688563800,"date":"2023-07-05","index":11725,"close":462.76,"high":463.35,"low":458.94,"open":461.57,"volume":625500},{"timestamp":1688650200,"date":"2023-07-06","index":11726,"close":461.64,"high":463,"low":459.34,"open":463,"volume":675900},{"timestamp":1688736600,"date":"2023-07-07","index":11727,"close":458.71,"high":461.89,"low":458.1,"open":460,"volume":639400},{"timestamp":1688995800,"date":"2023-07-10","index":11728,"close":460.38,"high":462.59,"low":458.05,"open":458.5,"volume":718400},{"timestamp":1689082200,"date":"2023-07-11","index":11729,"close":466.29,"high":467.1,"low":459.79,"open":461.27,"volume":709200},{"timestamp":1689168600,"date":"2023-07-12","index":11730,"close":461.96,"high":467.22,"low":461.12,"open":467.2,"volume":1067100},{"timestamp":1689255000,"date":"2023-07-13","index":11731,"close":466.38,"high":467.44,"low":460.33,"open":461,"volume":821700},{"timestamp":1689341400,"date":"2023-07-14","index":11732,"close":464.31,"high":466.52,"low":462.36,"open":466,"volume":932900},{"timestamp":1689600600,"date":"2023-07-17","index":11733,"close":469.97,"high":473.99,"low":465.62,"open":466.29,"volume":1886300}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":11734,"close":455.7,"high":479.5,"low":454.28,"open":474.37,"volume":3122600},{"timestamp":1689773400,"date":"2023-07-19","index":11735,"close":451.51,"high":459.28,"low":448.11,"open":457,"volume":2141500},{"timestamp":1689859800,"date":"2023-07-20","index":11736,"close":456.01,"high":458.2,"low":452,"open":452.63,"volume":1353800},{"timestamp":1689946200,"date":"2023-07-21","index":11737,"close":454.76,"high":456.94,"low":453.35,"open":454.81,"volume":934300},{"timestamp":1690205400,"date":"2023-07-24","index":11738,"close":456.8,"high":457.95,"low":454.04,"open":456,"volume":892200},{"timestamp":1690291800,"date":"2023-07-25","index":11739,"close":454.15,"high":454.76,"low":447.42,"open":452.43,"volume":1207800},{"timestamp":1690378200,"date":"2023-07-26","index":11740,"close":452.81,"high":457.05,"low":451.87,"open":454.33,"volume":1322300},{"timestamp":1690464600,"date":"2023-07-27","index":11741,"close":448.64,"high":452.42,"low":445.32,"open":451.5,"volume":1603600},{"timestamp":1690551000,"date":"2023-07-28","index":11742,"close":449,"high":450.65,"low":446.49,"open":448,"volume":1163100},{"timestamp":1690810200,"date":"2023-07-31","index":11743,"close":446.37,"high":449.71,"low":444.63,"open":449.71,"volume":1806000},{"timestamp":1690896600,"date":"2023-08-01","index":11744,"close":451.28,"high":453.12,"low":446.9,"open":447.03,"volume":1047900}]},{"date":"2023-04-18","estimated":6.06,"reported":6.61,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":11661,"close":472.73,"high":475.35,"low":471.03,"open":474.19,"volume":1409600},{"timestamp":1680528600,"date":"2023-04-03","index":11662,"close":486.62,"high":487.9,"low":472.75,"open":473,"volume":1656700},{"timestamp":1680615000,"date":"2023-04-04","index":11663,"close":488.54,"high":490.63,"low":484.75,"open":485.59,"volume":1081100},{"timestamp":1680701400,"date":"2023-04-05","index":11664,"close":489.99,"high":493.83,"low":487.03,"open":488,"volume":1305900},{"timestamp":1680787800,"date":"2023-04-06","index":11665,"close":490.17,"high":496.98,"low":489.01,"open":491.47,"volume":1093300},{"timestamp":1681133400,"date":"2023-04-10","index":11666,"close":496.75,"high":498.42,"low":491.77,"open":491.77,"volume":1024400},{"timestamp":1681219800,"date":"2023-04-11","index":11667,"close":487.84,"high":496.75,"low":487.01,"open":496.38,"volume":1224200},{"timestamp":1681306200,"date":"2023-04-12","index":11668,"close":488.1,"high":491.25,"low":481.69,"open":482.8,"volume":1105600},{"timestamp":1681392600,"date":"2023-04-13","index":11669,"close":492.14,"high":493.51,"low":485.98,"open":486.82,"volume":909500},{"timestamp":1681479000,"date":"2023-04-14","index":11670,"close":487.99,"high":491.5,"low":485.11,"open":489.94,"volume":843200},{"timestamp":1681738200,"date":"2023-04-17","index":11671,"close":489.64,"high":492.26,"low":486.57,"open":486.57,"volume":1287800}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":11672,"close":501.41,"high":508.1,"low":498,"open":499,"volume":2561800},{"timestamp":1681911000,"date":"2023-04-19","index":11673,"close":495.16,"high":503.33,"low":493.88,"open":502,"volume":962200},{"timestamp":1681997400,"date":"2023-04-20","index":11674,"close":490.6,"high":495.83,"low":489.06,"open":495.83,"volume":839900},{"timestamp":1682083800,"date":"2023-04-21","index":11675,"close":482.55,"high":491.28,"low":480.61,"open":491.24,"volume":1382500},{"timestamp":1682343000,"date":"2023-04-24","index":11676,"close":480.92,"high":483.53,"low":478.72,"open":482.39,"volume":955200},{"timestamp":1682429400,"date":"2023-04-25","index":11677,"close":475.58,"high":480.92,"low":475.56,"open":480.7,"volume":839100},{"timestamp":1682515800,"date":"2023-04-26","index":11678,"close":461.62,"high":473.95,"low":459.6,"open":473.95,"volume":1571900},{"timestamp":1682602200,"date":"2023-04-27","index":11679,"close":465,"high":466.33,"low":461.15,"open":461.85,"volume":1491400},{"timestamp":1682688600,"date":"2023-04-28","index":11680,"close":464.45,"high":466.16,"low":462.4,"open":464.82,"volume":1040000},{"timestamp":1682947800,"date":"2023-05-01","index":11681,"close":469.43,"high":471.08,"low":464.55,"open":465.04,"volume":1524500},{"timestamp":1683034200,"date":"2023-05-02","index":11682,"close":458.89,"high":468.53,"low":457.25,"open":468.38,"volume":1105500}]},{"date":"2023-01-24","estimated":7.39,"reported":7.4,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":11603,"close":473.24,"high":488,"low":465.77,"open":480,"volume":1969200},{"timestamp":1673274600,"date":"2023-01-09","index":11604,"close":458.99,"high":470.79,"low":455.3,"open":467.79,"volume":2377000},{"timestamp":1673361000,"date":"2023-01-10","index":11605,"close":462.29,"high":465.47,"low":456.9,"open":462.18,"volume":1003400},{"timestamp":1673447400,"date":"2023-01-11","index":11606,"close":463,"high":465.55,"low":461.04,"open":463.37,"volume":1056400},{"timestamp":1673533800,"date":"2023-01-12","index":11607,"close":461.74,"high":465.88,"low":459.19,"open":462.99,"volume":936600},{"timestamp":1673620200,"date":"2023-01-13","index":11608,"close":449.83,"high":453.71,"low":444.74,"open":446.5,"volume":2208600},{"timestamp":1673965800,"date":"2023-01-17","index":11609,"close":447.16,"high":453.5,"low":446.67,"open":450.3,"volume":1753100},{"timestamp":1674052200,"date":"2023-01-18","index":11610,"close":441.27,"high":448.23,"low":440.65,"open":447.16,"volume":1645100},{"timestamp":1674138600,"date":"2023-01-19","index":11611,"close":439.31,"high":445.92,"low":439.03,"open":442.76,"volume":1469900},{"timestamp":1674225000,"date":"2023-01-20","index":11612,"close":443.28,"high":443.35,"low":437.62,"open":441.34,"volume":1410000},{"timestamp":1674484200,"date":"2023-01-23","index":11613,"close":441.28,"high":446.83,"low":440.86,"open":443.11,"volume":1739600}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":11614,"close":449.23,"high":450.96,"low":437.69,"open":442.17,"volume":2865000},{"timestamp":1674657000,"date":"2023-01-25","index":11615,"close":454.16,"high":455.81,"low":444.84,"open":448,"volume":2352500},{"timestamp":1674743400,"date":"2023-01-26","index":11616,"close":459.81,"high":463.76,"low":452.83,"open":455.35,"volume":2168900},{"timestamp":1674829800,"date":"2023-01-27","index":11617,"close":459.6,"high":466.68,"low":457.45,"open":460.86,"volume":1587700},{"timestamp":1675089000,"date":"2023-01-30","index":11618,"close":460.59,"high":466.7,"low":459.9,"open":462,"volume":1642000},{"timestamp":1675175400,"date":"2023-01-31","index":11619,"close":463.26,"high":463.48,"low":459.01,"open":462.28,"volume":2062000},{"timestamp":1675261800,"date":"2023-02-01","index":11620,"close":462.25,"high":465.28,"low":459.8,"open":462.51,"volume":1242500},{"timestamp":1675348200,"date":"2023-02-02","index":11621,"close":457.19,"high":460.43,"low":453.92,"open":458.37,"volume":2104700},{"timestamp":1675434600,"date":"2023-02-03","index":11622,"close":459.08,"high":462.6,"low":454.94,"open":459.27,"volume":1302900},{"timestamp":1675693800,"date":"2023-02-06","index":11623,"close":469.1,"high":469.77,"low":462.75,"open":463.58,"volume":1393500},{"timestamp":1675780200,"date":"2023-02-07","index":11624,"close":468.33,"high":472.99,"low":463.15,"open":472.55,"volume":1334800}]},{"date":"2022-10-18","estimated":6.66,"reported":6.71,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":11537,"close":399.74,"high":402.83,"low":389.08,"open":389.74,"volume":1273800},{"timestamp":1664890200,"date":"2022-10-04","index":11538,"close":406.11,"high":407.84,"low":399.83,"open":403.11,"volume":1060000},{"timestamp":1664976600,"date":"2022-10-05","index":11539,"close":402.51,"high":407.66,"low":400.78,"open":406.11,"volume":828400},{"timestamp":1665063000,"date":"2022-10-06","index":11540,"close":399.61,"high":403.6,"low":398.08,"open":401.62,"volume":746700},{"timestamp":1665149400,"date":"2022-10-07","index":11541,"close":403.96,"high":404.67,"low":396.01,"open":398.56,"volume":1124700},{"timestamp":1665408600,"date":"2022-10-10","index":11542,"close":409.99,"high":418.63,"low":406.15,"open":407.59,"volume":1112500},{"timestamp":1665495000,"date":"2022-10-11","index":11543,"close":411.06,"high":416.16,"low":405.66,"open":405.66,"volume":1013600},{"timestamp":1665581400,"date":"2022-10-12","index":11544,"close":397.42,"high":408.9,"low":397.14,"open":406.93,"volume":921700},{"timestamp":1665667800,"date":"2022-10-13","index":11545,"close":405.96,"high":407.05,"low":391.22,"open":393,"volume":1012700},{"timestamp":1665754200,"date":"2022-10-14","index":11546,"close":389.41,"high":405.38,"low":388.1,"open":404.33,"volume":1369100},{"timestamp":1666013400,"date":"2022-10-17","index":11547,"close":397.31,"high":400.61,"low":392.15,"open":393,"volume":1617200}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":11548,"close":431.84,"high":435.51,"low":401.54,"open":403.15,"volume":4588500},{"timestamp":1666186200,"date":"2022-10-19","index":11549,"close":439.96,"high":447.57,"low":430.35,"open":433.97,"volume":2623700},{"timestamp":1666272600,"date":"2022-10-20","index":11550,"close":444.34,"high":445.31,"low":437.95,"open":439.62,"volume":1781300},{"timestamp":1666359000,"date":"2022-10-21","index":11551,"close":454.61,"high":454.69,"low":440.15,"open":443.72,"volume":1620200},{"timestamp":1666618200,"date":"2022-10-24","index":11552,"close":457.46,"high":466.18,"low":455.56,"open":459.08,"volume":2013600},{"timestamp":1666704600,"date":"2022-10-25","index":11553,"close":460.15,"high":463.54,"low":452.19,"open":454.05,"volume":1537000},{"timestamp":1666791000,"date":"2022-10-26","index":11554,"close":462.56,"high":470.64,"low":460.46,"open":462.17,"volume":1554600},{"timestamp":1666877400,"date":"2022-10-27","index":11555,"close":471.93,"high":474.18,"low":464.4,"open":464.58,"volume":1513700},{"timestamp":1666963800,"date":"2022-10-28","index":11556,"close":484.87,"high":491.14,"low":472.3,"open":474,"volume":2045300},{"timestamp":1667223000,"date":"2022-10-31","index":11557,"close":486.68,"high":488.23,"low":479.43,"open":480.45,"volume":1288200},{"timestamp":1667309400,"date":"2022-11-01","index":11558,"close":485.63,"high":491.16,"low":483.87,"open":486.03,"volume":1229700}]},{"date":"2022-07-19","estimated":1.73,"reported":1.16,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":11473,"close":433.52,"high":434.96,"low":424.48,"open":429.74,"volume":1296900},{"timestamp":1657027800,"date":"2022-07-05","index":11474,"close":415.25,"high":425.77,"low":407.21,"open":424.79,"volume":1712800},{"timestamp":1657114200,"date":"2022-07-06","index":11475,"close":425.89,"high":427.86,"low":415.28,"open":416.9,"volume":1044900},{"timestamp":1657200600,"date":"2022-07-07","index":11476,"close":422.19,"high":428,"low":419.55,"open":424.48,"volume":1177100},{"timestamp":1657287000,"date":"2022-07-08","index":11477,"close":420.35,"high":426.97,"low":419.97,"open":425.54,"volume":682000},{"timestamp":1657546200,"date":"2022-07-11","index":11478,"close":419.07,"high":423,"low":415.38,"open":417.9,"volume":602600},{"timestamp":1657632600,"date":"2022-07-12","index":11479,"close":413.99,"high":419.89,"low":412.6,"open":419.47,"volume":680500},{"timestamp":1657719000,"date":"2022-07-13","index":11480,"close":408,"high":417.77,"low":407.73,"open":409.11,"volume":1155500},{"timestamp":1657805400,"date":"2022-07-14","index":11481,"close":400.31,"high":405.37,"low":397.52,"open":403.19,"volume":1160700},{"timestamp":1657891800,"date":"2022-07-15","index":11482,"close":398.38,"high":403.71,"low":397.81,"open":403.71,"volume":1223200},{"timestamp":1658151000,"date":"2022-07-18","index":11483,"close":387.28,"high":400,"low":387.03,"open":399.97,"volume":2759700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":11484,"close":390.38,"high":390.57,"low":373.67,"open":378.82,"volume":3023800},{"timestamp":1658323800,"date":"2022-07-20","index":11485,"close":395.22,"high":397.48,"low":385.67,"open":390.66,"volume":1560300},{"timestamp":1658410200,"date":"2022-07-21","index":11486,"close":395.2,"high":395.55,"low":389.64,"open":394.32,"volume":941000},{"timestamp":1658496600,"date":"2022-07-22","index":11487,"close":394.74,"high":401.97,"low":393.46,"open":399.95,"volume":769400},{"timestamp":1658755800,"date":"2022-07-25","index":11488,"close":399.8,"high":403.73,"low":393.63,"open":394.37,"volume":1038300},{"timestamp":1658842200,"date":"2022-07-26","index":11489,"close":396.81,"high":402.98,"low":396.57,"open":400.18,"volume":992400},{"timestamp":1658928600,"date":"2022-07-27","index":11490,"close":398.54,"high":399.25,"low":394,"open":397.79,"volume":838600},{"timestamp":1659015000,"date":"2022-07-28","index":11491,"close":406.08,"high":406.77,"low":396.14,"open":399.15,"volume":1014600},{"timestamp":1659101400,"date":"2022-07-29","index":11492,"close":413.81,"high":414.15,"low":402,"open":406.49,"volume":1493500},{"timestamp":1659360600,"date":"2022-08-01","index":11493,"close":419.28,"high":428.5,"low":416.64,"open":418.24,"volume":1721900},{"timestamp":1659447000,"date":"2022-08-02","index":11494,"close":428.78,"high":432.84,"low":419.1,"open":425.01,"volume":2453900}]},{"date":"2022-04-19","estimated":6.21,"reported":6.44,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":11411,"close":445.98,"high":448.99,"low":438.82,"open":442.22,"volume":1174200},{"timestamp":1649079000,"date":"2022-04-04","index":11412,"close":444.01,"high":448,"low":439.55,"open":447.48,"volume":1166300},{"timestamp":1649165400,"date":"2022-04-05","index":11413,"close":447.24,"high":454.81,"low":443.38,"open":445,"volume":2240200},{"timestamp":1649251800,"date":"2022-04-06","index":11414,"close":454.58,"high":457.56,"low":446.38,"open":446.38,"volume":1941400},{"timestamp":1649338200,"date":"2022-04-07","index":11415,"close":465.51,"high":467.4,"low":450.79,"open":453,"volume":2032700},{"timestamp":1649424600,"date":"2022-04-08","index":11416,"close":461.52,"high":471.59,"low":459.61,"open":467.72,"volume":1710700},{"timestamp":1649683800,"date":"2022-04-11","index":11417,"close":464.25,"high":474.45,"low":462.19,"open":463.79,"volume":1911200},{"timestamp":1649770200,"date":"2022-04-12","index":11418,"close":467.55,"high":471.74,"low":461.38,"open":466.2,"volume":1502300},{"timestamp":1649856600,"date":"2022-04-13","index":11419,"close":469.19,"high":474.61,"low":466.25,"open":471,"volume":1212400},{"timestamp":1649943000,"date":"2022-04-14","index":11420,"close":467.66,"high":473.73,"low":466.04,"open":471.91,"volume":1965200},{"timestamp":1650288600,"date":"2022-04-18","index":11421,"close":467.44,"high":471.97,"low":459.11,"open":467,"volume":1638900}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":11422,"close":459.9,"high":475.5,"low":458.43,"open":462.49,"volume":2044000},{"timestamp":1650461400,"date":"2022-04-20","index":11423,"close":453.87,"high":461.36,"low":452.78,"open":459.88,"volume":1636200},{"timestamp":1650547800,"date":"2022-04-21","index":11424,"close":439.54,"high":455.95,"low":438.85,"open":455,"volume":1937600},{"timestamp":1650634200,"date":"2022-04-22","index":11425,"close":445.79,"high":450.9,"low":438.39,"open":440.89,"volume":1451700},{"timestamp":1650893400,"date":"2022-04-25","index":11426,"close":442.89,"high":444.82,"low":433.27,"open":443,"volume":1499800},{"timestamp":1650979800,"date":"2022-04-26","index":11427,"close":446.09,"high":452.32,"low":443.18,"open":447.04,"volume":1440400},{"timestamp":1651066200,"date":"2022-04-27","index":11428,"close":444.98,"high":452,"low":439.27,"open":446.23,"volume":1017500},{"timestamp":1651152600,"date":"2022-04-28","index":11429,"close":441.71,"high":449,"low":437.52,"open":449,"volume":1348800},{"timestamp":1651239000,"date":"2022-04-29","index":11430,"close":432.12,"high":445.01,"low":430.38,"open":444.43,"volume":1479500},{"timestamp":1651498200,"date":"2022-05-02","index":11431,"close":430.81,"high":437.49,"low":426.15,"open":429.6,"volume":1397100},{"timestamp":1651584600,"date":"2022-05-03","index":11432,"close":434.77,"high":437.6,"low":430.96,"open":434.38,"volume":1332000}]},{"date":"2022-01-25","estimated":7.16,"reported":7.47,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":11353,"close":360.14,"high":362.99,"low":358.15,"open":359.08,"volume":1634600},{"timestamp":1641825000,"date":"2022-01-10","index":11354,"close":363.25,"high":369.46,"low":361.41,"open":363,"volume":2389900},{"timestamp":1641911400,"date":"2022-01-11","index":11355,"close":364.14,"high":365.04,"low":361.27,"open":364.01,"volume":1128000},{"timestamp":1641997800,"date":"2022-01-12","index":11356,"close":361.3,"high":366.16,"low":359.45,"open":363.38,"volume":1477100},{"timestamp":1642084200,"date":"2022-01-13","index":11357,"close":365.18,"high":367.36,"low":360.12,"open":362.06,"volume":1244000},{"timestamp":1642170600,"date":"2022-01-14","index":11358,"close":372.62,"high":372.99,"low":363.97,"open":365.18,"volume":2165000},{"timestamp":1642516200,"date":"2022-01-18","index":11359,"close":376.54,"high":377.36,"low":368.86,"open":370.45,"volume":2471600},{"timestamp":1642602600,"date":"2022-01-19","index":11360,"close":377.33,"high":381.45,"low":374.18,"open":375.5,"volume":3336700},{"timestamp":1642689000,"date":"2022-01-20","index":11361,"close":375.13,"high":381.15,"low":374.01,"open":377.01,"volume":2109100},{"timestamp":1642775400,"date":"2022-01-21","index":11362,"close":371.2,"high":377.1,"low":369.68,"open":374,"volume":2795400},{"timestamp":1643034600,"date":"2022-01-24","index":11363,"close":373.33,"high":374.54,"low":365.34,"open":369.55,"volume":3022300}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":11364,"close":387.17,"high":388,"low":370.78,"open":377.85,"volume":3182400},{"timestamp":1643207400,"date":"2022-01-26","index":11365,"close":391.24,"high":393.63,"low":383.7,"open":388,"volume":3640500},{"timestamp":1643293800,"date":"2022-01-27","index":11366,"close":389.08,"high":395.6,"low":384.74,"open":389.39,"volume":2566200},{"timestamp":1643380200,"date":"2022-01-28","index":11367,"close":393.15,"high":393.33,"low":384.78,"open":389.1,"volume":2145100},{"timestamp":1643639400,"date":"2022-01-31","index":11368,"close":389.13,"high":390.99,"low":384.68,"open":390.5,"volume":2363400},{"timestamp":1643725800,"date":"2022-02-01","index":11369,"close":387.01,"high":390.51,"low":386.21,"open":390.22,"volume":1951100},{"timestamp":1643812200,"date":"2022-02-02","index":11370,"close":387.34,"high":388.35,"low":385.01,"open":386.11,"volume":1620600},{"timestamp":1643898600,"date":"2022-02-03","index":11371,"close":389.7,"high":392.17,"low":386.39,"open":388.18,"volume":1649000},{"timestamp":1643985000,"date":"2022-02-04","index":11372,"close":389.33,"high":392.84,"low":385.32,"open":388,"volume":1645800},{"timestamp":1644244200,"date":"2022-02-07","index":11373,"close":392.34,"high":395.58,"low":388.3,"open":392,"volume":1243000},{"timestamp":1644330600,"date":"2022-02-08","index":11374,"close":396.04,"high":396.84,"low":390.6,"open":395.68,"volume":1311400}]},{"date":"2021-10-26","estimated":1.97,"reported":2.21,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":11291,"close":357.08,"high":359.33,"low":354.12,"open":354.9,"volume":996800},{"timestamp":1634045400,"date":"2021-10-12","index":11292,"close":358.12,"high":360.38,"low":356.01,"open":356.98,"volume":840200},{"timestamp":1634131800,"date":"2021-10-13","index":11293,"close":361.76,"high":362.39,"low":353.45,"open":359.62,"volume":1102100},{"timestamp":1634218200,"date":"2021-10-14","index":11294,"close":362.07,"high":364.16,"low":360.36,"open":362.02,"volume":973300},{"timestamp":1634304600,"date":"2021-10-15","index":11295,"close":365.62,"high":366.24,"low":363.51,"open":364.1,"volume":952700},{"timestamp":1634563800,"date":"2021-10-18","index":11296,"close":365,"high":367.88,"low":361.88,"open":364.33,"volume":1014600},{"timestamp":1634650200,"date":"2021-10-19","index":11297,"close":371.07,"high":371.18,"low":363.65,"open":366.5,"volume":1051300},{"timestamp":1634736600,"date":"2021-10-20","index":11298,"close":371.13,"high":372.57,"low":369.8,"open":371.78,"volume":955200},{"timestamp":1634823000,"date":"2021-10-21","index":11299,"close":373.14,"high":373.26,"low":367.14,"open":371.63,"volume":803600},{"timestamp":1634909400,"date":"2021-10-22","index":11300,"close":374.6,"high":377.02,"low":372.25,"open":373.93,"volume":1092000},{"timestamp":1635168600,"date":"2021-10-25","index":11301,"close":376.33,"high":378.1,"low":374.61,"open":375.91,"volume":1350300}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":11302,"close":331.91,"high":351.2,"low":326,"open":348.33,"volume":9439700},{"timestamp":1635341400,"date":"2021-10-27","index":11303,"close":330.94,"high":336.43,"low":330.54,"open":333,"volume":2822900},{"timestamp":1635427800,"date":"2021-10-28","index":11304,"close":331.39,"high":334.86,"low":325.14,"open":330,"volume":2874600},{"timestamp":1635514200,"date":"2021-10-29","index":11305,"close":332.32,"high":334.36,"low":328.84,"open":330,"volume":1821500},{"timestamp":1635773400,"date":"2021-11-01","index":11306,"close":330.93,"high":334.2,"low":330.07,"open":330.47,"volume":1865000},{"timestamp":1635859800,"date":"2021-11-02","index":11307,"close":326.31,"high":332.04,"low":325.31,"open":331.45,"volume":2745000},{"timestamp":1635946200,"date":"2021-11-03","index":11308,"close":331.35,"high":333.1,"low":324.23,"open":325.5,"volume":1902600},{"timestamp":1636032600,"date":"2021-11-04","index":11309,"close":335.5,"high":335.74,"low":331.3,"open":331.3,"volume":1847900},{"timestamp":1636119000,"date":"2021-11-05","index":11310,"close":339.89,"high":340.52,"low":336.35,"open":336.95,"volume":2145300},{"timestamp":1636381800,"date":"2021-11-08","index":11311,"close":341.78,"high":343.02,"low":337.58,"open":341.63,"volume":1733000},{"timestamp":1636468200,"date":"2021-11-09","index":11312,"close":338.17,"high":342,"low":337.1,"open":341.38,"volume":1769200}]},{"date":"2021-07-26","estimated":6.53,"reported":7.13,"pre":[{"timestamp":1625837400,"date":"2021-07-09","index":11226,"close":383.11,"high":384.39,"low":380.77,"open":382.7,"volume":542900},{"timestamp":1626096600,"date":"2021-07-12","index":11227,"close":379.07,"high":383.32,"low":376.23,"open":381.9,"volume":1008200},{"timestamp":1626183000,"date":"2021-07-13","index":11228,"close":377.84,"high":380.69,"low":377.54,"open":379,"volume":709500},{"timestamp":1626269400,"date":"2021-07-14","index":11229,"close":376.82,"high":378.39,"low":375.21,"open":377.84,"volume":698900},{"timestamp":1626355800,"date":"2021-07-15","index":11230,"close":378.25,"high":378.65,"low":375,"open":375.12,"volume":713400},{"timestamp":1626442200,"date":"2021-07-16","index":11231,"close":377.14,"high":379.72,"low":375.28,"open":378.62,"volume":890800},{"timestamp":1626701400,"date":"2021-07-19","index":11232,"close":372.02,"high":376.82,"low":367.56,"open":375.15,"volume":1357600},{"timestamp":1626787800,"date":"2021-07-20","index":11233,"close":379.98,"high":380.64,"low":373,"open":373.01,"volume":1268000},{"timestamp":1626874200,"date":"2021-07-21","index":11234,"close":380.89,"high":384.7,"low":379.4,"open":379.98,"volume":922800},{"timestamp":1626960600,"date":"2021-07-22","index":11235,"close":379.93,"high":381.55,"low":377.83,"open":380.75,"volume":688400},{"timestamp":1627047000,"date":"2021-07-23","index":11236,"close":380.77,"high":382.5,"low":380.19,"open":381.97,"volume":795900}],"post":[{"timestamp":1627306200,"date":"2021-07-26","index":11237,"close":368.05,"high":374.36,"low":366.4,"open":373,"volume":2720700},{"timestamp":1627392600,"date":"2021-07-27","index":11238,"close":374.73,"high":375.55,"low":368.25,"open":368.25,"volume":1460600},{"timestamp":1627479000,"date":"2021-07-28","index":11239,"close":372.81,"high":376.24,"low":370.59,"open":376,"volume":775200},{"timestamp":1627565400,"date":"2021-07-29","index":11240,"close":372.6,"high":375.86,"low":371.35,"open":374.85,"volume":754800},{"timestamp":1627651800,"date":"2021-07-30","index":11241,"close":371.67,"high":373.64,"low":370.11,"open":372.07,"volume":798600},{"timestamp":1627911000,"date":"2021-08-02","index":11242,"close":368.3,"high":375.04,"low":368.08,"open":372.3,"volume":1176500},{"timestamp":1627997400,"date":"2021-08-03","index":11243,"close":369.45,"high":369.91,"low":366,"open":369.38,"volume":872900},{"timestamp":1628083800,"date":"2021-08-04","index":11244,"close":361.64,"high":365.36,"low":359.61,"open":364.49,"volume":1608100},{"timestamp":1628170200,"date":"2021-08-05","index":11245,"close":360.78,"high":363.02,"low":359.88,"open":362.44,"volume":912600},{"timestamp":1628256600,"date":"2021-08-06","index":11246,"close":362.05,"high":363.46,"low":360.56,"open":362.3,"volume":704500},{"timestamp":1628515800,"date":"2021-08-09","index":11247,"close":361.04,"high":362.42,"low":359.78,"open":360.7,"volume":945100}]},{"date":"2021-04-20","estimated":6.31,"reported":6.48,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":11159,"close":378.75,"high":380.4,"low":372.06,"open":372.06,"volume":1489300},{"timestamp":1617715800,"date":"2021-04-06","index":11160,"close":378.97,"high":380.1,"low":376.32,"open":376.51,"volume":1035700},{"timestamp":1617802200,"date":"2021-04-07","index":11161,"close":380.19,"high":380.4,"low":376.07,"open":378.74,"volume":976900},{"timestamp":1617888600,"date":"2021-04-08","index":11162,"close":386.02,"high":387.42,"low":378.31,"open":379.6,"volume":1863400},{"timestamp":1617975000,"date":"2021-04-09","index":11163,"close":386.23,"high":390.26,"low":383.66,"open":386.88,"volume":1400900},{"timestamp":1618234200,"date":"2021-04-12","index":11164,"close":387.85,"high":388.71,"low":384.29,"open":387.13,"volume":1067400},{"timestamp":1618320600,"date":"2021-04-13","index":11165,"close":387.11,"high":388.2,"low":384.34,"open":386.56,"volume":1124300},{"timestamp":1618407000,"date":"2021-04-14","index":11166,"close":388.67,"high":391.24,"low":387,"open":387.4,"volume":1078800},{"timestamp":1618493400,"date":"2021-04-15","index":11167,"close":390.63,"high":392,"low":387.7,"open":388.67,"volume":1289400},{"timestamp":1618579800,"date":"2021-04-16","index":11168,"close":391.81,"high":394.34,"low":389.8,"open":392.82,"volume":1499500},{"timestamp":1618839000,"date":"2021-04-19","index":11169,"close":391.73,"high":392.39,"low":386.62,"open":392,"volume":1317600}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11170,"close":387.33,"high":391.5,"low":384.62,"open":388,"volume":1370100},{"timestamp":1619011800,"date":"2021-04-21","index":11171,"close":387.24,"high":390.89,"low":384.95,"open":387.52,"volume":1358500},{"timestamp":1619098200,"date":"2021-04-22","index":11172,"close":380.09,"high":386.77,"low":378.4,"open":386.77,"volume":1670500},{"timestamp":1619184600,"date":"2021-04-23","index":11173,"close":377.29,"high":378.59,"low":373.32,"open":378.59,"volume":1298000},{"timestamp":1619443800,"date":"2021-04-26","index":11174,"close":371.98,"high":375.31,"low":370.72,"open":374.28,"volume":1518100},{"timestamp":1619530200,"date":"2021-04-27","index":11175,"close":373.22,"high":374.24,"low":370.14,"open":371.5,"volume":1564900},{"timestamp":1619616600,"date":"2021-04-28","index":11176,"close":372.94,"high":373.88,"low":370.95,"open":373.46,"volume":1110400},{"timestamp":1619703000,"date":"2021-04-29","index":11177,"close":380.35,"high":381.98,"low":374.84,"open":375,"volume":1385600},{"timestamp":1619789400,"date":"2021-04-30","index":11178,"close":380.56,"high":382,"low":377.6,"open":378.86,"volume":1103700},{"timestamp":1620048600,"date":"2021-05-03","index":11179,"close":385.31,"high":386.39,"low":379.06,"open":379.77,"volume":1347400},{"timestamp":1620135000,"date":"2021-05-04","index":11180,"close":387.48,"high":390.15,"low":384.54,"open":387.25,"volume":1509600}]},{"date":"2021-01-26","estimated":6.41,"reported":6.46,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11101,"close":336.1,"high":343.47,"low":335.01,"open":341.88,"volume":3226300},{"timestamp":1610375400,"date":"2021-01-11","index":11102,"close":337.68,"high":339,"low":333.32,"open":335,"volume":3196400},{"timestamp":1610461800,"date":"2021-01-12","index":11103,"close":341.85,"high":343.37,"low":335.63,"open":336.52,"volume":3002200},{"timestamp":1610548200,"date":"2021-01-13","index":11104,"close":345.49,"high":347.2,"low":339.17,"open":341.41,"volume":1648100},{"timestamp":1610634600,"date":"2021-01-14","index":11105,"close":347.44,"high":354.79,"low":346.85,"open":348,"volume":1965600},{"timestamp":1610721000,"date":"2021-01-15","index":11106,"close":347.27,"high":350.5,"low":344.28,"open":347.09,"volume":1853100},{"timestamp":1611066600,"date":"2021-01-19","index":11107,"close":341.5,"high":350.97,"low":341.48,"open":350.74,"volume":2017200},{"timestamp":1611153000,"date":"2021-01-20","index":11108,"close":341.67,"high":343.78,"low":339.22,"open":342.54,"volume":1780000},{"timestamp":1611239400,"date":"2021-01-21","index":11109,"close":339.67,"high":343.61,"low":338.96,"open":341.67,"volume":1661800},{"timestamp":1611325800,"date":"2021-01-22","index":11110,"close":339.88,"high":341.84,"low":337.21,"open":338.74,"volume":1557600},{"timestamp":1611585000,"date":"2021-01-25","index":11111,"close":343.51,"high":346.89,"low":337.9,"open":339.36,"volume":1976600}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11112,"close":330.69,"high":343.98,"low":330.69,"open":339,"volume":3542400},{"timestamp":1611757800,"date":"2021-01-27","index":11113,"close":332.51,"high":335.73,"low":329.67,"open":332.28,"volume":2666300},{"timestamp":1611844200,"date":"2021-01-28","index":11114,"close":327.93,"high":334.68,"low":327.18,"open":332.14,"volume":1837800},{"timestamp":1611930600,"date":"2021-01-29","index":11115,"close":321.82,"high":328.98,"low":321.72,"open":327.1,"volume":2101100},{"timestamp":1612189800,"date":"2021-02-01","index":11116,"close":324.03,"high":325.65,"low":319.81,"open":324.88,"volume":1615500},{"timestamp":1612276200,"date":"2021-02-02","index":11117,"close":332.7,"high":335.2,"low":326.69,"open":327.43,"volume":2065400},{"timestamp":1612362600,"date":"2021-02-03","index":11118,"close":332.39,"high":333.4,"low":328.3,"open":331.68,"volume":2683100},{"timestamp":1612449000,"date":"2021-02-04","index":11119,"close":337.23,"high":338.42,"low":332.18,"open":333.99,"volume":2174100},{"timestamp":1612535400,"date":"2021-02-05","index":11120,"close":337.04,"high":341.42,"low":336.5,"open":339.59,"volume":1454700},{"timestamp":1612794600,"date":"2021-02-08","index":11121,"close":337.84,"high":339.5,"low":335.2,"open":339.01,"volume":1549900},{"timestamp":1612881000,"date":"2021-02-09","index":11122,"close":342.34,"high":344.51,"low":336.57,"open":338.54,"volume":1677500}]},{"date":"2020-10-20","estimated":6.09,"reported":6.25,"pre":[{"timestamp":1601904600,"date":"2020-10-05","index":11035,"close":383.96,"high":385.89,"low":378.86,"open":383.24,"volume":825000},{"timestamp":1601991000,"date":"2020-10-06","index":11036,"close":376.46,"high":386.11,"low":376.02,"open":386.03,"volume":954900},{"timestamp":1602077400,"date":"2020-10-07","index":11037,"close":382.94,"high":383.84,"low":378.56,"open":378.6,"volume":826500},{"timestamp":1602163800,"date":"2020-10-08","index":11038,"close":388.59,"high":389.19,"low":382.28,"open":383.9,"volume":694900},{"timestamp":1602250200,"date":"2020-10-09","index":11039,"close":385.93,"high":390.1,"low":385.29,"open":388.41,"volume":675000},{"timestamp":1602509400,"date":"2020-10-12","index":11040,"close":388.92,"high":390.51,"low":383.26,"open":386,"volume":807400},{"timestamp":1602595800,"date":"2020-10-13","index":11041,"close":388.95,"high":390.56,"low":385.12,"open":386.14,"volume":973300},{"timestamp":1602682200,"date":"2020-10-14","index":11042,"close":390.72,"high":395.46,"low":387.14,"open":387.14,"volume":1090300},{"timestamp":1602768600,"date":"2020-10-15","index":11043,"close":386.12,"high":388.87,"low":383.22,"open":387.33,"volume":792000},{"timestamp":1602855000,"date":"2020-10-16","index":11044,"close":386.5,"high":389.78,"low":386.09,"open":388.49,"volume":952100},{"timestamp":1603114200,"date":"2020-10-19","index":11045,"close":383.71,"high":389.6,"low":381.67,"open":387.24,"volume":1181000}],"post":[{"timestamp":1603200600,"date":"2020-10-20","index":11046,"close":372.21,"high":385.79,"low":371.8,"open":382.59,"volume":1779200},{"timestamp":1603287000,"date":"2020-10-21","index":11047,"close":367.14,"high":375,"low":365,"open":372.21,"volume":1931200},{"timestamp":1603373400,"date":"2020-10-22","index":11048,"close":368.96,"high":371.11,"low":365.15,"open":367.5,"volume":1255100},{"timestamp":1603459800,"date":"2020-10-23","index":11049,"close":374.33,"high":376.19,"low":369.01,"open":371.34,"volume":1178800},{"timestamp":1603719000,"date":"2020-10-26","index":11050,"close":368.55,"high":369.87,"low":362.5,"open":369.43,"volume":1387200},{"timestamp":1603805400,"date":"2020-10-27","index":11051,"close":362.43,"high":367.98,"low":360.81,"open":367,"volume":977400},{"timestamp":1603891800,"date":"2020-10-28","index":11052,"close":350.86,"high":360,"low":350.45,"open":356.87,"volume":1679900},{"timestamp":1603978200,"date":"2020-10-29","index":11053,"close":352.44,"high":356.23,"low":348.29,"open":350,"volume":1548000},{"timestamp":1604064600,"date":"2020-10-30","index":11054,"close":350.13,"high":353.73,"low":345.65,"open":350.64,"volume":1309800},{"timestamp":1604327400,"date":"2020-11-02","index":11055,"close":352.42,"high":359.91,"low":350.72,"open":356.12,"volume":1707700},{"timestamp":1604413800,"date":"2020-11-03","index":11056,"close":363.44,"high":366.2,"low":356.21,"open":357.13,"volume":1484600}]},{"date":"2020-07-21","estimated":5.72,"reported":6.13,"pre":[{"timestamp":1594042200,"date":"2020-07-06","index":10971,"close":362.59,"high":367.12,"low":360.84,"open":366.48,"volume":1202300},{"timestamp":1594128600,"date":"2020-07-07","index":10972,"close":353.27,"high":362.92,"low":352.78,"open":362.59,"volume":1395900},{"timestamp":1594215000,"date":"2020-07-08","index":10973,"close":350.23,"high":357.3,"low":348.63,"open":353.5,"volume":1965100},{"timestamp":1594301400,"date":"2020-07-09","index":10974,"close":339.96,"high":349.49,"low":339.18,"open":348,"volume":1823800},{"timestamp":1594387800,"date":"2020-07-10","index":10975,"close":349.25,"high":349.33,"low":341.66,"open":342.33,"volume":1514200},{"timestamp":1594647000,"date":"2020-07-13","index":10976,"close":353.06,"high":357.02,"low":348.6,"open":353.6,"volume":2031300},{"timestamp":1594733400,"date":"2020-07-14","index":10977,"close":355.66,"high":355.92,"low":349,"open":349.13,"volume":1651900},{"timestamp":1594819800,"date":"2020-07-15","index":10978,"close":364.56,"high":365.58,"low":360.56,"open":361.64,"volume":1617300},{"timestamp":1594906200,"date":"2020-07-16","index":10979,"close":365.88,"high":365.94,"low":359.02,"open":362.3,"volume":955400},{"timestamp":1594992600,"date":"2020-07-17","index":10980,"close":368.5,"high":369,"low":362.85,"open":366.3,"volume":1135500},{"timestamp":1595251800,"date":"2020-07-20","index":10981,"close":365.53,"high":369,"low":362.43,"open":369,"volume":1444500}],"post":[{"timestamp":1595338200,"date":"2020-07-21","index":10982,"close":375.12,"high":378.9,"low":370.58,"open":377.98,"volume":1997300},{"timestamp":1595424600,"date":"2020-07-22","index":10983,"close":394.08,"high":394.67,"low":375.62,"open":376.71,"volume":2280700},{"timestamp":1595511000,"date":"2020-07-23","index":10984,"close":387.62,"high":394.15,"low":385.71,"open":393.77,"volume":1442800},{"timestamp":1595597400,"date":"2020-07-24","index":10985,"close":386.21,"high":393.49,"low":383.61,"open":388,"volume":1305700},{"timestamp":1595856600,"date":"2020-07-27","index":10986,"close":382.09,"high":385.99,"low":380.11,"open":384.73,"volume":1047000},{"timestamp":1595943000,"date":"2020-07-28","index":10987,"close":386.66,"high":390.21,"low":382,"open":382,"volume":1132100},{"timestamp":1596029400,"date":"2020-07-29","index":10988,"close":387.3,"high":390.47,"low":384.63,"open":389.56,"volume":1209600},{"timestamp":1596115800,"date":"2020-07-30","index":10989,"close":381.72,"high":385.84,"low":380.86,"open":382.71,"volume":983300},{"timestamp":1596202200,"date":"2020-07-31","index":10990,"close":378.97,"high":381.37,"low":373.68,"open":380.55,"volume":1101800},{"timestamp":1596461400,"date":"2020-08-03","index":10991,"close":377.1,"high":378.41,"low":371.44,"open":376.84,"volume":923100},{"timestamp":1596547800,"date":"2020-08-04","index":10992,"close":377.99,"high":380.84,"low":376.29,"open":379.08,"volume":900600}]},{"date":"2020-04-21","estimated":5.8,"reported":6.08,"pre":[{"timestamp":1585920600,"date":"2020-04-03","index":10908,"close":350.5,"high":355.84,"low":349.61,"open":352,"volume":2113200},{"timestamp":1586179800,"date":"2020-04-06","index":10909,"close":367.95,"high":369.95,"low":361.91,"open":361.91,"volume":2525400},{"timestamp":1586266200,"date":"2020-04-07","index":10910,"close":355.28,"high":381.9,"low":354.05,"open":380.5,"volume":2101500},{"timestamp":1586352600,"date":"2020-04-08","index":10911,"close":361.41,"high":372.65,"low":358.59,"open":361.37,"volume":1447700},{"timestamp":1586439000,"date":"2020-04-09","index":10912,"close":371,"high":376.33,"low":363.52,"open":369.74,"volume":1629400},{"timestamp":1586784600,"date":"2020-04-13","index":10913,"close":369.94,"high":373.99,"low":365.71,"open":370.95,"volume":1237200},{"timestamp":1586871000,"date":"2020-04-14","index":10914,"close":380.03,"high":386.58,"low":374.55,"open":378.29,"volume":1653400},{"timestamp":1586957400,"date":"2020-04-15","index":10915,"close":374.38,"high":376.75,"low":367.36,"open":376.75,"volume":1251500},{"timestamp":1587043800,"date":"2020-04-16","index":10916,"close":377.88,"high":381.3,"low":372.5,"open":373.61,"volume":1568400},{"timestamp":1587130200,"date":"2020-04-17","index":10917,"close":401.51,"high":402.45,"low":384.83,"open":387.42,"volume":1768400},{"timestamp":1587389400,"date":"2020-04-20","index":10918,"close":383.21,"high":399.97,"low":383.21,"open":394.08,"volume":1487200}],"post":[{"timestamp":1587475800,"date":"2020-04-21","index":10919,"close":373.44,"high":392.54,"low":371.01,"open":383.01,"volume":2042000},{"timestamp":1587562200,"date":"2020-04-22","index":10920,"close":380.4,"high":383.94,"low":375.33,"open":383.49,"volume":1188400},{"timestamp":1587648600,"date":"2020-04-23","index":10921,"close":376.73,"high":384.87,"low":376.19,"open":382.75,"volume":1164400},{"timestamp":1587735000,"date":"2020-04-24","index":10922,"close":381.77,"high":384.06,"low":372.98,"open":378.72,"volume":1029200},{"timestamp":1587994200,"date":"2020-04-27","index":10923,"close":378.57,"high":384.04,"low":378,"open":383.91,"volume":1457400},{"timestamp":1588080600,"date":"2020-04-28","index":10924,"close":384.73,"high":387.83,"low":380.42,"open":381.86,"volume":1313900},{"timestamp":1588167000,"date":"2020-04-29","index":10925,"close":387.91,"high":393.51,"low":379.5,"open":388.16,"volume":1500400},{"timestamp":1588253400,"date":"2020-04-30","index":10926,"close":389.06,"high":391.44,"low":380.44,"open":383.1,"volume":1343300},{"timestamp":1588339800,"date":"2020-05-01","index":10927,"close":383.47,"high":387.41,"low":381.09,"open":385.64,"volume":911600},{"timestamp":1588599000,"date":"2020-05-04","index":10928,"close":380.16,"high":382.97,"low":374.13,"open":382.02,"volume":1077900},{"timestamp":1588685400,"date":"2020-05-05","index":10929,"close":390.3,"high":392.78,"low":381.59,"open":382.41,"volume":1270900}]},{"date":"2020-01-28","estimated":5.03,"reported":5.29,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":10850,"close":413.83,"high":415.6,"low":412.48,"open":415,"volume":987800},{"timestamp":1578925800,"date":"2020-01-13","index":10851,"close":419.02,"high":420.96,"low":414.66,"open":414.94,"volume":986800},{"timestamp":1579012200,"date":"2020-01-14","index":10852,"close":416.14,"high":418.27,"low":415.07,"open":417.59,"volume":967200},{"timestamp":1579098600,"date":"2020-01-15","index":10853,"close":420.95,"high":421.48,"low":416.14,"open":416.42,"volume":833000},{"timestamp":1579185000,"date":"2020-01-16","index":10854,"close":425.7,"high":425.74,"low":420.67,"open":423.13,"volume":1085200},{"timestamp":1579271400,"date":"2020-01-17","index":10855,"close":425.66,"high":427.54,"low":424.5,"open":426.61,"volume":1195600},{"timestamp":1579617000,"date":"2020-01-21","index":10856,"close":426.15,"high":427.78,"low":423.01,"open":424.42,"volume":1071400},{"timestamp":1579703400,"date":"2020-01-22","index":10857,"close":424.42,"high":428.5,"low":424.36,"open":427.5,"volume":918700},{"timestamp":1579789800,"date":"2020-01-23","index":10858,"close":428.78,"high":429.56,"low":424,"open":424.06,"volume":978400},{"timestamp":1579876200,"date":"2020-01-24","index":10859,"close":432.5,"high":433.52,"low":429.69,"open":429.9,"volume":1086700},{"timestamp":1580135400,"date":"2020-01-27","index":10860,"close":432.38,"high":434.45,"low":425.86,"open":425.86,"volume":1737900}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":10861,"close":437.17,"high":438.99,"low":426.27,"open":434.77,"volume":2063200},{"timestamp":1580308200,"date":"2020-01-29","index":10862,"close":433.84,"high":437.99,"low":431.02,"open":437.72,"volume":1268500},{"timestamp":1580394600,"date":"2020-01-30","index":10863,"close":435.9,"high":437,"low":430.34,"open":430.34,"volume":1210200},{"timestamp":1580481000,"date":"2020-01-31","index":10864,"close":428.12,"high":435.57,"low":426.1,"open":434.93,"volume":1650100},{"timestamp":1580740200,"date":"2020-02-03","index":10865,"close":423.86,"high":430,"low":422.04,"open":429.52,"volume":1795800},{"timestamp":1580826600,"date":"2020-02-04","index":10866,"close":430.78,"high":431.99,"low":425.46,"open":425.46,"volume":1216300},{"timestamp":1580913000,"date":"2020-02-05","index":10867,"close":435.19,"high":435.92,"low":429.02,"open":433.32,"volume":1251800},{"timestamp":1580999400,"date":"2020-02-06","index":10868,"close":438.97,"high":439.86,"low":434.91,"open":435.56,"volume":833500},{"timestamp":1581085800,"date":"2020-02-07","index":10869,"close":439.17,"high":441.21,"low":437.29,"open":438.14,"volume":883800},{"timestamp":1581345000,"date":"2020-02-10","index":10870,"close":439.76,"high":441.52,"low":437.82,"open":439,"volume":870400},{"timestamp":1581431400,"date":"2020-02-11","index":10871,"close":439.85,"high":442.53,"low":437.47,"open":441.36,"volume":744600}]},{"date":"2019-10-22","estimated":5.02,"reported":5.66,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":10784,"close":383.78,"high":386.68,"low":382.69,"open":385.01,"volume":850100},{"timestamp":1570541400,"date":"2019-10-08","index":10785,"close":382.12,"high":385.8,"low":379.29,"open":381.06,"volume":1001300},{"timestamp":1570627800,"date":"2019-10-09","index":10786,"close":384.61,"high":386.33,"low":382.5,"open":384.83,"volume":712000},{"timestamp":1570714200,"date":"2019-10-10","index":10787,"close":386.88,"high":388.51,"low":383.2,"open":383.99,"volume":690200},{"timestamp":1570800600,"date":"2019-10-11","index":10788,"close":381.47,"high":390.73,"low":381.25,"open":389.79,"volume":1327000},{"timestamp":1571059800,"date":"2019-10-14","index":10789,"close":382.61,"high":385.37,"low":381.39,"open":382.77,"volume":622300},{"timestamp":1571146200,"date":"2019-10-15","index":10790,"close":382.75,"high":385.7,"low":382.07,"open":383.69,"volume":835300},{"timestamp":1571232600,"date":"2019-10-16","index":10791,"close":382.84,"high":384.39,"low":380.23,"open":382.39,"volume":851300},{"timestamp":1571319000,"date":"2019-10-17","index":10792,"close":377.06,"high":384.21,"low":376.29,"open":383.55,"volume":1004600},{"timestamp":1571405400,"date":"2019-10-18","index":10793,"close":372.48,"high":377.71,"low":368,"open":376.72,"volume":1935600},{"timestamp":1571664600,"date":"2019-10-21","index":10794,"close":374.05,"high":375.89,"low":372.73,"open":374.01,"volume":1160000}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":10795,"close":373.68,"high":377.5,"low":363,"open":363,"volume":2567200},{"timestamp":1571837400,"date":"2019-10-23","index":10796,"close":373.09,"high":374.99,"low":368.73,"open":373.78,"volume":1279700},{"timestamp":1571923800,"date":"2019-10-24","index":10797,"close":374.74,"high":377.46,"low":372,"open":373.76,"volume":1126900},{"timestamp":1572010200,"date":"2019-10-25","index":10798,"close":370.73,"high":374.89,"low":369.54,"open":374.38,"volume":1173500},{"timestamp":1572269400,"date":"2019-10-28","index":10799,"close":371.84,"high":375.45,"low":370.12,"open":371.39,"volume":1321700},{"timestamp":1572355800,"date":"2019-10-29","index":10800,"close":371.1,"high":375.25,"low":370.04,"open":371.65,"volume":1298500},{"timestamp":1572442200,"date":"2019-10-30","index":10801,"close":378.64,"high":378.99,"low":371.47,"open":373.22,"volume":1064900},{"timestamp":1572528600,"date":"2019-10-31","index":10802,"close":376.68,"high":380.18,"low":375.26,"open":377.92,"volume":911800},{"timestamp":1572615000,"date":"2019-11-01","index":10803,"close":379.17,"high":380.95,"low":376.94,"open":378.11,"volume":915600},{"timestamp":1572877800,"date":"2019-11-04","index":10804,"close":374.48,"high":380.78,"low":372.18,"open":379.93,"volume":1117500},{"timestamp":1572964200,"date":"2019-11-05","index":10805,"close":373.63,"high":375.77,"low":371.31,"open":374.06,"volume":1364200}]}]
diff --git a/data/NKLA_full.json b/data/NKLA_full.json
index d14474e8e..c763920d8 100644
--- a/data/NKLA_full.json
+++ b/data/NKLA_full.json
@@ -1 +1 @@
-[{"date":"2025-08-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-09","estimated":-2.78,"reported":null,"pre":[],"post":[]},{"date":"2024-05-07","estimated":-0.1,"reported":-0.09,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":1475,"close":18.93,"high":19.5,"low":18.33,"open":19.41,"volume":2198947},{"timestamp":1713879000,"date":"2024-04-23","index":1476,"close":19.05,"high":19.77,"low":18.72,"open":19.02,"volume":1575477},{"timestamp":1713965400,"date":"2024-04-24","index":1477,"close":18.6,"high":19.74,"low":18.6,"open":19.62,"volume":2693967},{"timestamp":1714051800,"date":"2024-04-25","index":1478,"close":18,"high":18.6,"low":18,"open":18.6,"volume":1828373},{"timestamp":1714138200,"date":"2024-04-26","index":1479,"close":19.29,"high":19.56,"low":17.43,"open":18.24,"volume":2455717},{"timestamp":1714397400,"date":"2024-04-29","index":1480,"close":19.59,"high":20.55,"low":18.99,"open":19.5,"volume":2993203},{"timestamp":1714483800,"date":"2024-04-30","index":1481,"close":18.63,"high":19.2,"low":18.33,"open":19.2,"volume":2626460},{"timestamp":1714570200,"date":"2024-05-01","index":1482,"close":18.12,"high":19.02,"low":18.03,"open":18.45,"volume":2412250},{"timestamp":1714656600,"date":"2024-05-02","index":1483,"close":18.39,"high":18.87,"low":18.03,"open":18.6,"volume":1936803},{"timestamp":1714743000,"date":"2024-05-03","index":1484,"close":19.74,"high":20.07,"low":18.51,"open":18.84,"volume":3562130},{"timestamp":1715002200,"date":"2024-05-06","index":1485,"close":19.11,"high":20.4,"low":18.9,"open":20.1,"volume":2970280}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":1486,"close":18.09,"high":18.57,"low":17.19,"open":18.15,"volume":5279317},{"timestamp":1715175000,"date":"2024-05-08","index":1487,"close":17.37,"high":17.85,"low":17.1,"open":17.7,"volume":2854627},{"timestamp":1715261400,"date":"2024-05-09","index":1488,"close":17.28,"high":17.79,"low":17.19,"open":17.55,"volume":2572283},{"timestamp":1715347800,"date":"2024-05-10","index":1489,"close":16.11,"high":17.4,"low":15.9,"open":17.4,"volume":3786470},{"timestamp":1715607000,"date":"2024-05-13","index":1490,"close":16.5,"high":17.31,"low":16.2,"open":16.2,"volume":3540903},{"timestamp":1715693400,"date":"2024-05-14","index":1491,"close":16.8,"high":18.87,"low":16.65,"open":17.67,"volume":4289050},{"timestamp":1715779800,"date":"2024-05-15","index":1492,"close":16.77,"high":17.16,"low":16.41,"open":17.1,"volume":1720287},{"timestamp":1715866200,"date":"2024-05-16","index":1493,"close":16.5,"high":17.4,"low":16.44,"open":16.98,"volume":1774670},{"timestamp":1715952600,"date":"2024-05-17","index":1494,"close":16.05,"high":16.83,"low":16.02,"open":16.65,"volume":1935097},{"timestamp":1716211800,"date":"2024-05-20","index":1495,"close":15.81,"high":16.5,"low":15.3,"open":16.02,"volume":2707620},{"timestamp":1716298200,"date":"2024-05-21","index":1496,"close":16.14,"high":17.4,"low":16.08,"open":17.13,"volume":5094763}]},{"date":"2024-02-22","estimated":-0.13,"reported":-0.11,"pre":[{"timestamp":1707229800,"date":"2024-02-06","index":1423,"close":21.51,"high":21.72,"low":20.37,"open":20.64,"volume":2250213},{"timestamp":1707316200,"date":"2024-02-07","index":1424,"close":20.58,"high":21.72,"low":20.19,"open":21.6,"volume":1970000},{"timestamp":1707402600,"date":"2024-02-08","index":1425,"close":21.27,"high":21.9,"low":20.55,"open":20.55,"volume":2212403},{"timestamp":1707489000,"date":"2024-02-09","index":1426,"close":21.6,"high":21.99,"low":20.82,"open":21.45,"volume":2254087},{"timestamp":1707748200,"date":"2024-02-12","index":1427,"close":22.11,"high":22.62,"low":21.06,"open":21.6,"volume":2451347},{"timestamp":1707834600,"date":"2024-02-13","index":1428,"close":20.52,"high":21.51,"low":20.4,"open":21.51,"volume":1946753},{"timestamp":1707921000,"date":"2024-02-14","index":1429,"close":21.27,"high":21.42,"low":20.34,"open":20.7,"volume":2178413},{"timestamp":1708007400,"date":"2024-02-15","index":1430,"close":22.5,"high":22.83,"low":20.79,"open":21.03,"volume":3217403},{"timestamp":1708093800,"date":"2024-02-16","index":1431,"close":22.2,"high":22.68,"low":21.75,"open":22.59,"volume":2065997},{"timestamp":1708439400,"date":"2024-02-20","index":1432,"close":21.18,"high":25.35,"low":20.4,"open":23.13,"volume":5811007},{"timestamp":1708525800,"date":"2024-02-21","index":1433,"close":21.09,"high":21.45,"low":20.43,"open":21.36,"volume":2550973}],"post":[{"timestamp":1708612200,"date":"2024-02-22","index":1434,"close":21.06,"high":21.66,"low":20.4,"open":21.57,"volume":2459373},{"timestamp":1708698600,"date":"2024-02-23","index":1435,"close":22.92,"high":22.95,"low":19.86,"open":20.91,"volume":4476667},{"timestamp":1708957800,"date":"2024-02-26","index":1436,"close":21.69,"high":23.55,"low":21.33,"open":22.83,"volume":2979633},{"timestamp":1709044200,"date":"2024-02-27","index":1437,"close":22.68,"high":22.86,"low":21.15,"open":21.9,"volume":3699677},{"timestamp":1709130600,"date":"2024-02-28","index":1438,"close":23.04,"high":23.7,"low":21.75,"open":22.35,"volume":4046880},{"timestamp":1709217000,"date":"2024-02-29","index":1439,"close":22.32,"high":23.67,"low":22.02,"open":23.28,"volume":3368473},{"timestamp":1709303400,"date":"2024-03-01","index":1440,"close":21.96,"high":22.68,"low":21.81,"open":22.26,"volume":2217763},{"timestamp":1709562600,"date":"2024-03-04","index":1441,"close":20.88,"high":22.26,"low":20.46,"open":22.17,"volume":3374963},{"timestamp":1709649000,"date":"2024-03-05","index":1442,"close":20.28,"high":20.94,"low":19.8,"open":20.88,"volume":2460637},{"timestamp":1709735400,"date":"2024-03-06","index":1443,"close":21.09,"high":21.75,"low":20.52,"open":20.67,"volume":2765383},{"timestamp":1709821800,"date":"2024-03-07","index":1444,"close":20.61,"high":21.24,"low":20.31,"open":21.12,"volume":2275307}]},{"date":"2023-11-02","estimated":-0.14,"reported":-0.3,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":1348,"close":31.05,"high":32.4,"low":30.9,"open":32.1,"volume":1429773},{"timestamp":1697722200,"date":"2023-10-19","index":1349,"close":31.8,"high":32.4,"low":28.62,"open":30.6,"volume":2517117},{"timestamp":1697808600,"date":"2023-10-20","index":1350,"close":30.6,"high":34.2,"low":30.3,"open":31.8,"volume":1303607},{"timestamp":1698067800,"date":"2023-10-23","index":1351,"close":28.65,"high":31.8,"low":28.5,"open":30.3,"volume":1720807},{"timestamp":1698154200,"date":"2023-10-24","index":1352,"close":31.2,"high":34.83,"low":30.9,"open":32.1,"volume":2515137},{"timestamp":1698240600,"date":"2023-10-25","index":1353,"close":30,"high":31.5,"low":28.8,"open":31.2,"volume":2112143},{"timestamp":1698327000,"date":"2023-10-26","index":1354,"close":31.5,"high":32.7,"low":30,"open":30,"volume":1246660},{"timestamp":1698413400,"date":"2023-10-27","index":1355,"close":30.9,"high":32.7,"low":30.9,"open":32.4,"volume":714747},{"timestamp":1698672600,"date":"2023-10-30","index":1356,"close":31.2,"high":31.8,"low":30,"open":31.35,"volume":709540},{"timestamp":1698759000,"date":"2023-10-31","index":1357,"close":32.4,"high":33,"low":30.6,"open":31.2,"volume":681230},{"timestamp":1698845400,"date":"2023-11-01","index":1358,"close":31.5,"high":33,"low":30.3,"open":33,"volume":1092377}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":1359,"close":34.8,"high":35.1,"low":30.3,"open":30.9,"volume":2572513},{"timestamp":1699018200,"date":"2023-11-03","index":1360,"close":34.2,"high":38.4,"low":33.3,"open":33.9,"volume":2130483},{"timestamp":1699281000,"date":"2023-11-06","index":1361,"close":32.85,"high":36.3,"low":32.25,"open":35.4,"volume":1308740},{"timestamp":1699367400,"date":"2023-11-07","index":1362,"close":30.9,"high":33,"low":30.3,"open":33,"volume":1303943},{"timestamp":1699453800,"date":"2023-11-08","index":1363,"close":30.6,"high":31.5,"low":29.31,"open":30.9,"volume":1768600},{"timestamp":1699540200,"date":"2023-11-09","index":1364,"close":29.37,"high":31.5,"low":29.1,"open":30.9,"volume":1657063},{"timestamp":1699626600,"date":"2023-11-10","index":1365,"close":28.98,"high":29.67,"low":26.1,"open":29.34,"volume":2437213},{"timestamp":1699885800,"date":"2023-11-13","index":1366,"close":30.3,"high":30.6,"low":27.9,"open":28.98,"volume":1245007},{"timestamp":1699972200,"date":"2023-11-14","index":1367,"close":32.7,"high":32.7,"low":30.9,"open":31.2,"volume":1346827},{"timestamp":1700058600,"date":"2023-11-15","index":1368,"close":32.1,"high":34.8,"low":31.8,"open":32.1,"volume":1486593},{"timestamp":1700145000,"date":"2023-11-16","index":1369,"close":30.6,"high":31.8,"low":30.3,"open":31.8,"volume":550870}]},{"date":"2023-08-04","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1285,"close":73.5,"high":83.7,"low":72.6,"open":75.3,"volume":3275627},{"timestamp":1689946200,"date":"2023-07-21","index":1286,"close":75,"high":77.1,"low":72.9,"open":77.1,"volume":1414993},{"timestamp":1690205400,"date":"2023-07-24","index":1287,"close":71.4,"high":73.2,"low":63.9,"open":67.8,"volume":1706640},{"timestamp":1690291800,"date":"2023-07-25","index":1288,"close":60.9,"high":70.8,"low":59.7,"open":70.5,"volume":2072580},{"timestamp":1690378200,"date":"2023-07-26","index":1289,"close":67.5,"high":68.7,"low":60.3,"open":61.2,"volume":1665220},{"timestamp":1690464600,"date":"2023-07-27","index":1290,"close":63,"high":70.8,"low":63,"open":70.5,"volume":1339273},{"timestamp":1690551000,"date":"2023-07-28","index":1291,"close":68.1,"high":70.2,"low":64.2,"open":65.1,"volume":1389007},{"timestamp":1690810200,"date":"2023-07-31","index":1292,"close":80.1,"high":84,"low":70.2,"open":73.2,"volume":4860117},{"timestamp":1690896600,"date":"2023-08-01","index":1293,"close":93.6,"high":98.4,"low":88.5,"open":96.75,"volume":7061217},{"timestamp":1690983000,"date":"2023-08-02","index":1294,"close":90.6,"high":93,"low":84,"open":92.7,"volume":3027360},{"timestamp":1691069400,"date":"2023-08-03","index":1295,"close":101.85,"high":111.3,"low":85.8,"open":89.1,"volume":5510370}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1296,"close":75,"high":96,"low":75,"open":89.7,"volume":5767717},{"timestamp":1691415000,"date":"2023-08-07","index":1297,"close":71.7,"high":82.5,"low":62.1,"open":82.2,"volume":5353463},{"timestamp":1691501400,"date":"2023-08-08","index":1298,"close":66.3,"high":70.2,"low":63,"open":66.45,"volume":1989940},{"timestamp":1691587800,"date":"2023-08-09","index":1299,"close":58.2,"high":66,"low":57,"open":65.4,"volume":3751983},{"timestamp":1691674200,"date":"2023-08-10","index":1300,"close":58.8,"high":65.1,"low":57,"open":59.4,"volume":2532887},{"timestamp":1691760600,"date":"2023-08-11","index":1301,"close":58.5,"high":59.7,"low":54,"open":57.6,"volume":1870083},{"timestamp":1692019800,"date":"2023-08-14","index":1302,"close":54.6,"high":55.5,"low":46.95,"open":48,"volume":2009413},{"timestamp":1692106200,"date":"2023-08-15","index":1303,"close":57.3,"high":57.3,"low":53.4,"open":57,"volume":1235630},{"timestamp":1692192600,"date":"2023-08-16","index":1304,"close":58.2,"high":62.1,"low":54,"open":54.9,"volume":1567097},{"timestamp":1692279000,"date":"2023-08-17","index":1305,"close":56.1,"high":60.9,"low":56.1,"open":59.4,"volume":999380},{"timestamp":1692365400,"date":"2023-08-18","index":1306,"close":58.8,"high":59.7,"low":51.3,"open":52.2,"volume":1903197}]},{"date":"2023-05-09","estimated":-0.26,"reported":-0.26,"pre":[{"timestamp":1682343000,"date":"2023-04-24","index":1225,"close":24.6,"high":27.9,"low":24.6,"open":27.33,"volume":1086157},{"timestamp":1682429400,"date":"2023-04-25","index":1226,"close":24.48,"high":25.35,"low":24.3,"open":25.08,"volume":714290},{"timestamp":1682515800,"date":"2023-04-26","index":1227,"close":24.15,"high":25.56,"low":23.58,"open":24.6,"volume":591950},{"timestamp":1682602200,"date":"2023-04-27","index":1228,"close":26.37,"high":26.52,"low":23.88,"open":24.51,"volume":775823},{"timestamp":1682688600,"date":"2023-04-28","index":1229,"close":26.58,"high":28.5,"low":26.16,"open":26.19,"volume":579500},{"timestamp":1682947800,"date":"2023-05-01","index":1230,"close":25.11,"high":26.73,"low":24.36,"open":26.55,"volume":535137},{"timestamp":1683034200,"date":"2023-05-02","index":1231,"close":25.8,"high":28.05,"low":25.5,"open":25.92,"volume":773493},{"timestamp":1683120600,"date":"2023-05-03","index":1232,"close":27.6,"high":28.44,"low":26.85,"open":27.09,"volume":1047917},{"timestamp":1683207000,"date":"2023-05-04","index":1233,"close":27.42,"high":28.89,"low":26.55,"open":28.89,"volume":902760},{"timestamp":1683293400,"date":"2023-05-05","index":1234,"close":29.37,"high":29.4,"low":27.78,"open":27.9,"volume":1135930},{"timestamp":1683552600,"date":"2023-05-08","index":1235,"close":29.55,"high":31.2,"low":28.8,"open":31.2,"volume":843953}],"post":[{"timestamp":1683639000,"date":"2023-05-09","index":1236,"close":25.71,"high":29.01,"low":24.93,"open":28.98,"volume":1484037},{"timestamp":1683725400,"date":"2023-05-10","index":1237,"close":24,"high":26.37,"low":23.31,"open":26.13,"volume":1467823},{"timestamp":1683811800,"date":"2023-05-11","index":1238,"close":24.9,"high":25.2,"low":23.31,"open":24.15,"volume":1100110},{"timestamp":1683898200,"date":"2023-05-12","index":1239,"close":23.04,"high":25.2,"low":22.89,"open":24.9,"volume":1241017},{"timestamp":1684157400,"date":"2023-05-15","index":1240,"close":22.74,"high":24.45,"low":21.42,"open":23.4,"volume":1399673},{"timestamp":1684243800,"date":"2023-05-16","index":1241,"close":21.15,"high":22.77,"low":21.06,"open":22.62,"volume":1136853},{"timestamp":1684330200,"date":"2023-05-17","index":1242,"close":22.17,"high":22.5,"low":21.03,"open":21.51,"volume":1214473},{"timestamp":1684416600,"date":"2023-05-18","index":1243,"close":22.17,"high":22.5,"low":21.63,"open":22.26,"volume":834223},{"timestamp":1684503000,"date":"2023-05-19","index":1244,"close":22.74,"high":23.07,"low":21.33,"open":22.38,"volume":1023513},{"timestamp":1684762200,"date":"2023-05-22","index":1245,"close":24.39,"high":25.05,"low":22.74,"open":23.25,"volume":1508727},{"timestamp":1684848600,"date":"2023-05-23","index":1246,"close":23.43,"high":25.32,"low":23.19,"open":24,"volume":1320963}]},{"date":"2023-02-23","estimated":-0.43,"reported":-0.37,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":1173,"close":78.3,"high":80.7,"low":75.3,"open":80.4,"volume":503657},{"timestamp":1675866600,"date":"2023-02-08","index":1174,"close":76.2,"high":78,"low":75.3,"open":77.1,"volume":283633},{"timestamp":1675953000,"date":"2023-02-09","index":1175,"close":72.6,"high":77.7,"low":71.7,"open":77.4,"volume":421437},{"timestamp":1676039400,"date":"2023-02-10","index":1176,"close":72.6,"high":72.6,"low":69.9,"open":72.3,"volume":365093},{"timestamp":1676298600,"date":"2023-02-13","index":1177,"close":75.3,"high":76.2,"low":70.5,"open":73.8,"volume":380457},{"timestamp":1676385000,"date":"2023-02-14","index":1178,"close":75.3,"high":77.4,"low":72,"open":73.5,"volume":425350},{"timestamp":1676471400,"date":"2023-02-15","index":1179,"close":80.1,"high":80.1,"low":74.1,"open":75,"volume":463217},{"timestamp":1676557800,"date":"2023-02-16","index":1180,"close":75.3,"high":78.9,"low":75.3,"open":78,"volume":443390},{"timestamp":1676644200,"date":"2023-02-17","index":1181,"close":75.3,"high":75.6,"low":72.3,"open":75.3,"volume":328290},{"timestamp":1676989800,"date":"2023-02-21","index":1182,"close":71.7,"high":74.4,"low":70.8,"open":74.1,"volume":425287},{"timestamp":1677076200,"date":"2023-02-22","index":1183,"close":69.9,"high":72.3,"low":67.8,"open":72,"volume":488373}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":1184,"close":66,"high":72.3,"low":63.6,"open":71.1,"volume":975127},{"timestamp":1677249000,"date":"2023-02-24","index":1185,"close":66.6,"high":67.8,"low":63,"open":64.2,"volume":532477},{"timestamp":1677508200,"date":"2023-02-27","index":1186,"close":66.6,"high":68.1,"low":65.1,"open":67.5,"volume":330097},{"timestamp":1677594600,"date":"2023-02-28","index":1187,"close":66.6,"high":69,"low":66,"open":66.6,"volume":287843},{"timestamp":1677681000,"date":"2023-03-01","index":1188,"close":64.8,"high":66.3,"low":63.3,"open":66.3,"volume":320803},{"timestamp":1677767400,"date":"2023-03-02","index":1189,"close":63.3,"high":64.5,"low":62.25,"open":63.9,"volume":331627},{"timestamp":1677853800,"date":"2023-03-03","index":1190,"close":64.5,"high":66,"low":63.6,"open":64.2,"volume":321340},{"timestamp":1678113000,"date":"2023-03-06","index":1191,"close":61.8,"high":65.1,"low":61.5,"open":64.8,"volume":353240},{"timestamp":1678199400,"date":"2023-03-07","index":1192,"close":58.5,"high":61.8,"low":58.5,"open":61.8,"volume":559020},{"timestamp":1678285800,"date":"2023-03-08","index":1193,"close":58.2,"high":58.95,"low":56.4,"open":58.95,"volume":340777},{"timestamp":1678372200,"date":"2023-03-09","index":1194,"close":54,"high":58.8,"low":53.7,"open":57.3,"volume":359497}]},{"date":"2022-11-03","estimated":-0.39,"reported":-0.28,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":1098,"close":87,"high":90.6,"low":84,"open":90.3,"volume":515710},{"timestamp":1666272600,"date":"2022-10-20","index":1099,"close":86.4,"high":88.8,"low":85.2,"open":86.1,"volume":400560},{"timestamp":1666359000,"date":"2022-10-21","index":1100,"close":90.3,"high":91.2,"low":84.6,"open":86.25,"volume":422113},{"timestamp":1666618200,"date":"2022-10-24","index":1101,"close":88.5,"high":89.7,"low":84.6,"open":89.4,"volume":267747},{"timestamp":1666704600,"date":"2022-10-25","index":1102,"close":93.3,"high":95.85,"low":88.5,"open":88.5,"volume":416887},{"timestamp":1666791000,"date":"2022-10-26","index":1103,"close":94.2,"high":96.3,"low":91.5,"open":91.65,"volume":333460},{"timestamp":1666877400,"date":"2022-10-27","index":1104,"close":92.1,"high":96.6,"low":90.9,"open":95.4,"volume":213400},{"timestamp":1666963800,"date":"2022-10-28","index":1105,"close":96,"high":96.9,"low":91.05,"open":92.1,"volume":213993},{"timestamp":1667223000,"date":"2022-10-31","index":1106,"close":113.7,"high":114.3,"low":95.25,"open":96,"volume":741140},{"timestamp":1667309400,"date":"2022-11-01","index":1107,"close":102,"high":119.1,"low":101.4,"open":117,"volume":481120},{"timestamp":1667395800,"date":"2022-11-02","index":1108,"close":99,"high":105.9,"low":98.7,"open":102,"volume":316250}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":1109,"close":88.2,"high":110.7,"low":87.9,"open":102,"volume":1076560},{"timestamp":1667568600,"date":"2022-11-04","index":1110,"close":88.8,"high":91.8,"low":85.5,"open":90.9,"volume":507293},{"timestamp":1667831400,"date":"2022-11-07","index":1111,"close":85.8,"high":90.75,"low":84.6,"open":89.97,"volume":516863},{"timestamp":1667917800,"date":"2022-11-08","index":1112,"close":84.6,"high":89.4,"low":83.7,"open":87.6,"volume":496983},{"timestamp":1668004200,"date":"2022-11-09","index":1113,"close":76.8,"high":83.7,"low":75.6,"open":83.4,"volume":480350},{"timestamp":1668090600,"date":"2022-11-10","index":1114,"close":82.2,"high":83.7,"low":79.2,"open":83.7,"volume":617110},{"timestamp":1668177000,"date":"2022-11-11","index":1115,"close":89.1,"high":90,"low":79.2,"open":81.9,"volume":427513},{"timestamp":1668436200,"date":"2022-11-14","index":1116,"close":92.4,"high":93.9,"low":84.9,"open":89.1,"volume":353667},{"timestamp":1668522600,"date":"2022-11-15","index":1117,"close":92.4,"high":96,"low":88.8,"open":95.4,"volume":495440},{"timestamp":1668609000,"date":"2022-11-16","index":1118,"close":89.7,"high":91.5,"low":86.55,"open":90,"volume":279937},{"timestamp":1668695400,"date":"2022-11-17","index":1119,"close":86.1,"high":87.6,"low":84.3,"open":87,"volume":299140}]},{"date":"2022-08-04","estimated":-0.28,"reported":-0.25,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":1034,"close":176.7,"high":180.3,"low":168.9,"open":169.8,"volume":290660},{"timestamp":1658410200,"date":"2022-07-21","index":1035,"close":189.6,"high":190.2,"low":172.5,"open":174.6,"volume":314643},{"timestamp":1658496600,"date":"2022-07-22","index":1036,"close":176.7,"high":191.1,"low":174.3,"open":189,"volume":202047},{"timestamp":1658755800,"date":"2022-07-25","index":1037,"close":173.1,"high":177.9,"low":170.7,"open":177.9,"volume":138567},{"timestamp":1658842200,"date":"2022-07-26","index":1038,"close":172.5,"high":175.5,"low":167.4,"open":170.4,"volume":135600},{"timestamp":1658928600,"date":"2022-07-27","index":1039,"close":177.6,"high":179.4,"low":168.9,"open":175.5,"volume":181513},{"timestamp":1659015000,"date":"2022-07-28","index":1040,"close":191.4,"high":206.55,"low":182.1,"open":183,"volume":406950},{"timestamp":1659101400,"date":"2022-07-29","index":1041,"close":186.6,"high":190.2,"low":180.6,"open":189.6,"volume":194383},{"timestamp":1659360600,"date":"2022-08-01","index":1042,"close":201.3,"high":201.9,"low":177.9,"open":180.9,"volume":474180},{"timestamp":1659447000,"date":"2022-08-02","index":1043,"close":208.8,"high":216,"low":196.5,"open":197.1,"volume":521590},{"timestamp":1659533400,"date":"2022-08-03","index":1044,"close":224.4,"high":225,"low":209.4,"open":213.3,"volume":456650}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":1045,"close":238.5,"high":242.97,"low":222.3,"open":230.4,"volume":707437},{"timestamp":1659706200,"date":"2022-08-05","index":1046,"close":241.5,"high":242.55,"low":227.1,"open":233.1,"volume":494917},{"timestamp":1659965400,"date":"2022-08-08","index":1047,"close":233.7,"high":269.1,"low":232.8,"open":244.5,"volume":643600},{"timestamp":1660051800,"date":"2022-08-09","index":1048,"close":208.8,"high":228.66,"low":208.5,"open":228.3,"volume":442053},{"timestamp":1660138200,"date":"2022-08-10","index":1049,"close":209.7,"high":221.4,"low":207.3,"open":221.1,"volume":413503},{"timestamp":1660224600,"date":"2022-08-11","index":1050,"close":200.7,"high":211.5,"low":196.8,"open":211.5,"volume":550630},{"timestamp":1660311000,"date":"2022-08-12","index":1051,"close":204.9,"high":218.4,"low":196.8,"open":203.4,"volume":610280},{"timestamp":1660570200,"date":"2022-08-15","index":1052,"close":201.6,"high":213,"low":198.6,"open":206.25,"volume":316843},{"timestamp":1660656600,"date":"2022-08-16","index":1053,"close":207,"high":210.3,"low":191.4,"open":200.4,"volume":421177},{"timestamp":1660743000,"date":"2022-08-17","index":1054,"close":197.1,"high":202.8,"low":195.3,"open":202.8,"volume":264290},{"timestamp":1660829400,"date":"2022-08-18","index":1055,"close":198,"high":199.8,"low":193.2,"open":196.5,"volume":254040}]},{"date":"2022-05-05","estimated":-0.27,"reported":-0.21,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":972,"close":235.2,"high":245.7,"low":232.5,"open":240,"volume":208893},{"timestamp":1650547800,"date":"2022-04-21","index":973,"close":225,"high":247.2,"low":224.4,"open":240.6,"volume":288250},{"timestamp":1650634200,"date":"2022-04-22","index":974,"close":230.4,"high":233.55,"low":218.7,"open":224.1,"volume":240483},{"timestamp":1650893400,"date":"2022-04-25","index":975,"close":239.1,"high":240,"low":225.3,"open":226.8,"volume":261427},{"timestamp":1650979800,"date":"2022-04-26","index":976,"close":229.8,"high":240.03,"low":225.3,"open":239.4,"volume":252573},{"timestamp":1651066200,"date":"2022-04-27","index":977,"close":223.8,"high":236.4,"low":219.3,"open":229.5,"volume":297773},{"timestamp":1651152600,"date":"2022-04-28","index":978,"close":221.7,"high":230.49,"low":211.2,"open":229.2,"volume":299510},{"timestamp":1651239000,"date":"2022-04-29","index":979,"close":215.4,"high":229.05,"low":214.8,"open":223.2,"volume":246517},{"timestamp":1651498200,"date":"2022-05-02","index":980,"close":210,"high":216.9,"low":201,"open":215.1,"volume":695747},{"timestamp":1651584600,"date":"2022-05-03","index":981,"close":208.8,"high":219,"low":206.4,"open":210,"volume":454337},{"timestamp":1651671000,"date":"2022-05-04","index":982,"close":216,"high":217.5,"low":198.6,"open":210,"volume":455967}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":983,"close":229.8,"high":248.7,"low":217.5,"open":227.4,"volume":863923},{"timestamp":1651843800,"date":"2022-05-06","index":984,"close":202.5,"high":230.1,"low":201.3,"open":226.2,"volume":619620},{"timestamp":1652103000,"date":"2022-05-09","index":985,"close":175.5,"high":198.6,"low":172.5,"open":198.3,"volume":755840},{"timestamp":1652189400,"date":"2022-05-10","index":986,"close":167.1,"high":186,"low":162.9,"open":185.4,"volume":583497},{"timestamp":1652275800,"date":"2022-05-11","index":987,"close":152.7,"high":171.3,"low":152.1,"open":168.6,"volume":554900},{"timestamp":1652362200,"date":"2022-05-12","index":988,"close":166.5,"high":171.9,"low":144.6,"open":150.06,"volume":666770},{"timestamp":1652448600,"date":"2022-05-13","index":989,"close":192.3,"high":195.3,"low":166.2,"open":169.5,"volume":728670},{"timestamp":1652707800,"date":"2022-05-16","index":990,"close":173.1,"high":190.8,"low":171.3,"open":186.6,"volume":388813},{"timestamp":1652794200,"date":"2022-05-17","index":991,"close":179.7,"high":184.8,"low":173.1,"open":179.7,"volume":351740},{"timestamp":1652880600,"date":"2022-05-18","index":992,"close":177.6,"high":189,"low":174,"open":176.4,"volume":373410},{"timestamp":1652967000,"date":"2022-05-19","index":993,"close":183.3,"high":188.1,"low":173.7,"open":175.8,"volume":391757}]},{"date":"2022-02-24","estimated":-0.32,"reported":-0.23,"pre":[{"timestamp":1644330600,"date":"2022-02-08","index":923,"close":232.2,"high":242.7,"low":219,"open":227.1,"volume":581023},{"timestamp":1644417000,"date":"2022-02-09","index":924,"close":242.7,"high":245.1,"low":231.63,"open":233.7,"volume":342760},{"timestamp":1644503400,"date":"2022-02-10","index":925,"close":237.9,"high":251.1,"low":235.2,"open":235.86,"volume":365243},{"timestamp":1644589800,"date":"2022-02-11","index":926,"close":233.7,"high":244.8,"low":231.9,"open":236.4,"volume":313317},{"timestamp":1644849000,"date":"2022-02-14","index":927,"close":240.6,"high":250.2,"low":228.3,"open":230.4,"volume":406910},{"timestamp":1644935400,"date":"2022-02-15","index":928,"close":255,"high":258.3,"low":243,"open":246.3,"volume":328380},{"timestamp":1645021800,"date":"2022-02-16","index":929,"close":253.5,"high":257.1,"low":245.1,"open":251.25,"volume":266583},{"timestamp":1645108200,"date":"2022-02-17","index":930,"close":242.4,"high":257.4,"low":241.2,"open":250.2,"volume":254040},{"timestamp":1645194600,"date":"2022-02-18","index":931,"close":237.6,"high":244.56,"low":234.9,"open":242.7,"volume":277980},{"timestamp":1645540200,"date":"2022-02-22","index":932,"close":221.7,"high":242.1,"low":220.5,"open":233.1,"volume":347893},{"timestamp":1645626600,"date":"2022-02-23","index":933,"close":204.9,"high":227.25,"low":204.6,"open":225.9,"volume":446583}],"post":[{"timestamp":1645713000,"date":"2022-02-24","index":934,"close":241.2,"high":241.8,"low":192.3,"open":193.5,"volume":886720},{"timestamp":1645799400,"date":"2022-02-25","index":935,"close":237,"high":243,"low":228.6,"open":241.5,"volume":521853},{"timestamp":1646058600,"date":"2022-02-28","index":936,"close":237,"high":240.6,"low":228.66,"open":235.8,"volume":467523},{"timestamp":1646145000,"date":"2022-03-01","index":937,"close":229.8,"high":234.6,"low":219,"open":233.7,"volume":467047},{"timestamp":1646231400,"date":"2022-03-02","index":938,"close":226.5,"high":234,"low":221.4,"open":230.1,"volume":339713},{"timestamp":1646317800,"date":"2022-03-03","index":939,"close":216.6,"high":227.7,"low":215.25,"open":226.5,"volume":260030},{"timestamp":1646404200,"date":"2022-03-04","index":940,"close":199.2,"high":219.6,"low":198,"open":213.6,"volume":659180},{"timestamp":1646663400,"date":"2022-03-07","index":941,"close":199.2,"high":207,"low":193.8,"open":202.5,"volume":488863},{"timestamp":1646749800,"date":"2022-03-08","index":942,"close":226.5,"high":234.45,"low":198,"open":198.6,"volume":753643},{"timestamp":1646836200,"date":"2022-03-09","index":943,"close":236.1,"high":241.2,"low":229.95,"open":232.8,"volume":365560},{"timestamp":1646922600,"date":"2022-03-10","index":944,"close":238.8,"high":241.32,"low":226.5,"open":232.5,"volume":299253}]},{"date":"2021-11-04","estimated":-0.28,"reported":-0.22,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":847,"close":334.5,"high":341.7,"low":330.15,"open":341.4,"volume":242033},{"timestamp":1634823000,"date":"2021-10-21","index":848,"close":332.4,"high":343.5,"low":329.7,"open":332.7,"volume":193810},{"timestamp":1634909400,"date":"2021-10-22","index":849,"close":318,"high":330.6,"low":313.5,"open":330.6,"volume":246167},{"timestamp":1635168600,"date":"2021-10-25","index":850,"close":329.4,"high":334.2,"low":317.4,"open":319.8,"volume":241453},{"timestamp":1635255000,"date":"2021-10-26","index":851,"close":325.2,"high":347.7,"low":321.9,"open":331.2,"volume":332920},{"timestamp":1635341400,"date":"2021-10-27","index":852,"close":317.7,"high":329.55,"low":316.2,"open":326.4,"volume":175050},{"timestamp":1635427800,"date":"2021-10-28","index":853,"close":342.9,"high":349.5,"low":317.1,"open":320.1,"volume":468463},{"timestamp":1635514200,"date":"2021-10-29","index":854,"close":354,"high":359.1,"low":339,"open":339.3,"volume":387767},{"timestamp":1635773400,"date":"2021-11-01","index":855,"close":375,"high":387,"low":359.7,"open":360.9,"volume":501497},{"timestamp":1635859800,"date":"2021-11-02","index":856,"close":376.5,"high":393.3,"low":364.5,"open":379.8,"volume":438027},{"timestamp":1635946200,"date":"2021-11-03","index":857,"close":381.3,"high":387.6,"low":368.22,"open":371.7,"volume":352087}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":858,"close":463.2,"high":466.8,"low":382.5,"open":400.8,"volume":1494263},{"timestamp":1636119000,"date":"2021-11-05","index":859,"close":394.2,"high":435.9,"low":379.8,"open":435.9,"volume":897740},{"timestamp":1636381800,"date":"2021-11-08","index":860,"close":435.6,"high":441,"low":399.9,"open":406.05,"volume":594437},{"timestamp":1636468200,"date":"2021-11-09","index":861,"close":429.6,"high":432.9,"low":403.5,"open":432,"volume":501247},{"timestamp":1636554600,"date":"2021-11-10","index":862,"close":415.2,"high":444,"low":411,"open":419.7,"volume":399020},{"timestamp":1636641000,"date":"2021-11-11","index":863,"close":430.8,"high":444,"low":408,"open":423.3,"volume":361650},{"timestamp":1636727400,"date":"2021-11-12","index":864,"close":419.4,"high":432,"low":411.6,"open":430.5,"volume":286090},{"timestamp":1636986600,"date":"2021-11-15","index":865,"close":411.9,"high":423.9,"low":402,"open":420.6,"volume":274097},{"timestamp":1637073000,"date":"2021-11-16","index":866,"close":400.8,"high":410.1,"low":388.5,"open":410.1,"volume":353493},{"timestamp":1637159400,"date":"2021-11-17","index":867,"close":401.7,"high":418.2,"low":389.4,"open":394.2,"volume":277437},{"timestamp":1637245800,"date":"2021-11-18","index":868,"close":371.7,"high":399.6,"low":367.2,"open":399.3,"volume":314797}]},{"date":"2021-08-03","estimated":-0.29,"reported":-0.2,"pre":[{"timestamp":1626701400,"date":"2021-07-19","index":781,"close":417,"high":418.5,"low":397.5,"open":411,"volume":214723},{"timestamp":1626787800,"date":"2021-07-20","index":782,"close":428.7,"high":429.9,"low":399.6,"open":414.3,"volume":219657},{"timestamp":1626874200,"date":"2021-07-21","index":783,"close":445.2,"high":448.65,"low":426.9,"open":429.6,"volume":191107},{"timestamp":1626960600,"date":"2021-07-22","index":784,"close":425.1,"high":449.4,"low":422.4,"open":444.6,"volume":146853},{"timestamp":1627047000,"date":"2021-07-23","index":785,"close":419.7,"high":426,"low":408.6,"open":421.2,"volume":187450},{"timestamp":1627306200,"date":"2021-07-26","index":786,"close":421.5,"high":436.47,"low":412.5,"open":416.25,"volume":169320},{"timestamp":1627392600,"date":"2021-07-27","index":787,"close":396.9,"high":423.6,"low":392.4,"open":421.8,"volume":230200},{"timestamp":1627479000,"date":"2021-07-28","index":788,"close":425.7,"high":429,"low":402.6,"open":402.9,"volume":218220},{"timestamp":1627565400,"date":"2021-07-29","index":789,"close":360.9,"high":398.55,"low":360,"open":393.06,"volume":981760},{"timestamp":1627651800,"date":"2021-07-30","index":790,"close":356.1,"high":377.1,"low":353.7,"open":357,"volume":551973},{"timestamp":1627911000,"date":"2021-08-02","index":791,"close":335.4,"high":362.4,"low":334.2,"open":359.4,"volume":609470}],"post":[{"timestamp":1627997400,"date":"2021-08-03","index":792,"close":306.3,"high":340.08,"low":306,"open":338.1,"volume":1027010},{"timestamp":1628083800,"date":"2021-08-04","index":793,"close":318,"high":334.5,"low":304.2,"open":308.7,"volume":620360},{"timestamp":1628170200,"date":"2021-08-05","index":794,"close":304.5,"high":323.16,"low":303,"open":323.1,"volume":632050},{"timestamp":1628256600,"date":"2021-08-06","index":795,"close":308.4,"high":309.9,"low":295.5,"open":306,"volume":695913},{"timestamp":1628515800,"date":"2021-08-09","index":796,"close":328.8,"high":333.6,"low":303.3,"open":303.6,"volume":438880},{"timestamp":1628602200,"date":"2021-08-10","index":797,"close":312,"high":346.5,"low":310.8,"open":338.4,"volume":674447},{"timestamp":1628688600,"date":"2021-08-11","index":798,"close":300,"high":313.5,"low":297.3,"open":313.5,"volume":716240},{"timestamp":1628775000,"date":"2021-08-12","index":799,"close":298.5,"high":305.49,"low":294.9,"open":304.2,"volume":458353},{"timestamp":1628861400,"date":"2021-08-13","index":800,"close":285.9,"high":299.1,"low":280.8,"open":298.8,"volume":587890},{"timestamp":1629120600,"date":"2021-08-16","index":801,"close":273.9,"high":285,"low":270.6,"open":284.4,"volume":494117},{"timestamp":1629207000,"date":"2021-08-17","index":802,"close":291.9,"high":295.5,"low":270.9,"open":275.7,"volume":624760}]},{"date":"2021-05-07","estimated":-0.27,"reported":-0.14,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":721,"close":353.1,"high":383.7,"low":309,"open":329.73,"volume":2762697},{"timestamp":1619184600,"date":"2021-04-23","index":722,"close":346.35,"high":380.4,"low":340.2,"open":370.2,"volume":984903},{"timestamp":1619443800,"date":"2021-04-26","index":723,"close":370.5,"high":376.8,"low":338.7,"open":346.5,"volume":712257},{"timestamp":1619530200,"date":"2021-04-27","index":724,"close":369.9,"high":387,"low":364.8,"open":376.5,"volume":467543},{"timestamp":1619616600,"date":"2021-04-28","index":725,"close":363.6,"high":376.5,"low":362.4,"open":370.2,"volume":346697},{"timestamp":1619703000,"date":"2021-04-29","index":726,"close":356.4,"high":373.5,"low":350.4,"open":367.5,"volume":321670},{"timestamp":1619789400,"date":"2021-04-30","index":727,"close":347.1,"high":364.5,"low":346.5,"open":349.5,"volume":333427},{"timestamp":1620048600,"date":"2021-05-03","index":728,"close":330,"high":351.3,"low":329.1,"open":350.7,"volume":285857},{"timestamp":1620135000,"date":"2021-05-04","index":729,"close":324.3,"high":326.7,"low":311.1,"open":323.7,"volume":246053},{"timestamp":1620221400,"date":"2021-05-05","index":730,"close":312.6,"high":329.85,"low":309.9,"open":329.85,"volume":219553},{"timestamp":1620307800,"date":"2021-05-06","index":731,"close":304.2,"high":337.2,"low":297.3,"open":333,"volume":530303}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":732,"close":345,"high":348.6,"low":306,"open":307.2,"volume":637057},{"timestamp":1620653400,"date":"2021-05-10","index":733,"close":337.8,"high":351.3,"low":327,"open":346.5,"volume":331687},{"timestamp":1620739800,"date":"2021-05-11","index":734,"close":354.9,"high":358.2,"low":316.5,"open":320.1,"volume":394270},{"timestamp":1620826200,"date":"2021-05-12","index":735,"close":377.1,"high":379.5,"low":338.4,"open":348.6,"volume":492947},{"timestamp":1620912600,"date":"2021-05-13","index":736,"close":356.4,"high":383.4,"low":345.9,"open":375,"volume":405037},{"timestamp":1620999000,"date":"2021-05-14","index":737,"close":363.6,"high":380.4,"low":347.1,"open":360,"volume":378880},{"timestamp":1621258200,"date":"2021-05-17","index":738,"close":388.8,"high":403.8,"low":364.8,"open":366.9,"volume":536753},{"timestamp":1621344600,"date":"2021-05-18","index":739,"close":412.5,"high":424.5,"low":392.1,"open":400.5,"volume":537933},{"timestamp":1621431000,"date":"2021-05-19","index":740,"close":387,"high":402.21,"low":380.16,"open":396,"volume":445910},{"timestamp":1621517400,"date":"2021-05-20","index":741,"close":383.1,"high":392.64,"low":372.6,"open":392.4,"volume":333433},{"timestamp":1621603800,"date":"2021-05-21","index":742,"close":359.4,"high":387.9,"low":359.1,"open":384.6,"volume":399977}]},{"date":"2021-02-25","estimated":-0.23,"reported":-0.17,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":671,"close":687,"high":699.6,"low":667.8,"open":693.72,"volume":435687},{"timestamp":1612967400,"date":"2021-02-10","index":672,"close":689.1,"high":724.2,"low":672.9,"open":683.1,"volume":332127},{"timestamp":1613053800,"date":"2021-02-11","index":673,"close":678.6,"high":703.2,"low":661.8,"open":691.8,"volume":238857},{"timestamp":1613140200,"date":"2021-02-12","index":674,"close":654.9,"high":670.8,"low":648.69,"open":669,"volume":237620},{"timestamp":1613485800,"date":"2021-02-16","index":675,"close":658.2,"high":692.4,"low":655.5,"open":661.8,"volume":289057},{"timestamp":1613572200,"date":"2021-02-17","index":676,"close":651.6,"high":654,"low":624,"open":651.6,"volume":257957},{"timestamp":1613658600,"date":"2021-02-18","index":677,"close":610.8,"high":643.5,"low":606.6,"open":628.5,"volume":255763},{"timestamp":1613745000,"date":"2021-02-19","index":678,"close":640.8,"high":647.4,"low":612.3,"open":616.8,"volume":206553},{"timestamp":1614004200,"date":"2021-02-22","index":679,"close":627.6,"high":661.2,"low":624.3,"open":631.2,"volume":199863},{"timestamp":1614090600,"date":"2021-02-23","index":680,"close":590.7,"high":600,"low":542.7,"open":598.8,"volume":331247},{"timestamp":1614177000,"date":"2021-02-24","index":681,"close":634.8,"high":635.1,"low":592.5,"open":597.75,"volume":208980}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":682,"close":591.6,"high":642,"low":585,"open":633.9,"volume":289327},{"timestamp":1614349800,"date":"2021-02-26","index":683,"close":543,"high":586.8,"low":534,"open":584.7,"volume":513447},{"timestamp":1614609000,"date":"2021-03-01","index":684,"close":543.6,"high":567.45,"low":543,"open":555.6,"volume":343987},{"timestamp":1614695400,"date":"2021-03-02","index":685,"close":536.7,"high":568.8,"low":535.65,"open":554.1,"volume":327120},{"timestamp":1614781800,"date":"2021-03-03","index":686,"close":496.2,"high":547.8,"low":495.6,"open":540.9,"volume":468250},{"timestamp":1614868200,"date":"2021-03-04","index":687,"close":480.9,"high":506.1,"low":458.4,"open":493.5,"volume":515420},{"timestamp":1614954600,"date":"2021-03-05","index":688,"close":447,"high":485.4,"low":421.5,"open":485.1,"volume":630750},{"timestamp":1615213800,"date":"2021-03-08","index":689,"close":438.6,"high":470.4,"low":435,"open":454.35,"volume":395547},{"timestamp":1615300200,"date":"2021-03-09","index":690,"close":475.5,"high":485.1,"low":452.4,"open":460.5,"volume":386567},{"timestamp":1615386600,"date":"2021-03-10","index":691,"close":480,"high":495.9,"low":467.37,"open":493.8,"volume":371067},{"timestamp":1615473000,"date":"2021-03-11","index":692,"close":512.85,"high":515.7,"low":483.24,"open":492.3,"volume":355937}]},{"date":"2020-11-09","estimated":-0.2,"reported":-0.16,"pre":[{"timestamp":1603459800,"date":"2020-10-23","index":598,"close":676.2,"high":691.5,"low":658.5,"open":690,"volume":231160},{"timestamp":1603719000,"date":"2020-10-26","index":599,"close":627.3,"high":677.1,"low":621.3,"open":664.5,"volume":271660},{"timestamp":1603805400,"date":"2020-10-27","index":600,"close":641.7,"high":663,"low":626.1,"open":630,"volume":190077},{"timestamp":1603891800,"date":"2020-10-28","index":601,"close":590.1,"high":628.2,"low":579.9,"open":627.3,"volume":335347},{"timestamp":1603978200,"date":"2020-10-29","index":602,"close":593.7,"high":607.5,"low":576.6,"open":597.6,"volume":181640},{"timestamp":1604064600,"date":"2020-10-30","index":603,"close":549.3,"high":596.1,"low":535.8,"open":588.9,"volume":339063},{"timestamp":1604327400,"date":"2020-11-02","index":604,"close":557.4,"high":573.9,"low":550.5,"open":561,"volume":198067},{"timestamp":1604413800,"date":"2020-11-03","index":605,"close":565.2,"high":576,"low":561.9,"open":567,"volume":212273},{"timestamp":1604500200,"date":"2020-11-04","index":606,"close":553.8,"high":578.4,"low":550.8,"open":567.3,"volume":264910},{"timestamp":1604586600,"date":"2020-11-05","index":607,"close":598.5,"high":614.7,"low":570.6,"open":579,"volume":443740},{"timestamp":1604673000,"date":"2020-11-06","index":608,"close":587.4,"high":599.1,"low":558.3,"open":598.8,"volume":289147}],"post":[{"timestamp":1604932200,"date":"2020-11-09","index":609,"close":558.9,"high":621,"low":557.1,"open":606,"volume":438030},{"timestamp":1605018600,"date":"2020-11-10","index":610,"close":540.9,"high":568.2,"low":527.7,"open":566.4,"volume":445233},{"timestamp":1605105000,"date":"2020-11-11","index":611,"close":605.4,"high":635.7,"low":540.6,"open":547.08,"volume":685067},{"timestamp":1605191400,"date":"2020-11-12","index":612,"close":587.1,"high":612,"low":573.3,"open":597.9,"volume":313737},{"timestamp":1605277800,"date":"2020-11-13","index":613,"close":635.4,"high":656.1,"low":579.6,"open":595.5,"volume":572243},{"timestamp":1605537000,"date":"2020-11-16","index":614,"close":657,"high":688.5,"low":630.6,"open":660,"volume":422550},{"timestamp":1605623400,"date":"2020-11-17","index":615,"close":660.9,"high":684,"low":639.3,"open":677.1,"volume":345160},{"timestamp":1605709800,"date":"2020-11-18","index":616,"close":762.6,"high":801.6,"low":655.5,"open":665.4,"volume":1821647},{"timestamp":1605796200,"date":"2020-11-19","index":617,"close":786.9,"high":831.9,"low":746.1,"open":808.2,"volume":1349943},{"timestamp":1605882600,"date":"2020-11-20","index":618,"close":791.4,"high":801,"low":750.9,"open":798,"volume":610823},{"timestamp":1606141800,"date":"2020-11-23","index":619,"close":882.3,"high":884.7,"low":800.4,"open":805.5,"volume":784917}]},{"date":"2020-08-04","estimated":-0.13,"reported":-0.28,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":530,"close":1153.5,"high":1230,"low":1140,"open":1176,"volume":1287047},{"timestamp":1595338200,"date":"2020-07-21","index":531,"close":1192.5,"high":1246.8,"low":1173.6,"open":1210.2,"volume":577670},{"timestamp":1595424600,"date":"2020-07-22","index":532,"close":1097.1,"high":1191,"low":1084.8,"open":1189.5,"volume":637347},{"timestamp":1595511000,"date":"2020-07-23","index":533,"close":1018.2,"high":1116,"low":1014.3,"open":1113.6,"volume":635920},{"timestamp":1595597400,"date":"2020-07-24","index":534,"close":897.6,"high":971.4,"low":876.9,"open":966.9,"volume":1003903},{"timestamp":1595856600,"date":"2020-07-27","index":535,"close":996,"high":1050,"low":933.3,"open":948,"volume":998390},{"timestamp":1595943000,"date":"2020-07-28","index":536,"close":982.5,"high":1023,"low":951.3,"open":1019.7,"volume":366667},{"timestamp":1596029400,"date":"2020-07-29","index":537,"close":936.9,"high":984,"low":908.43,"open":969.6,"volume":412403},{"timestamp":1596115800,"date":"2020-07-30","index":538,"close":871.8,"high":915,"low":870,"open":906,"volume":493327},{"timestamp":1596202200,"date":"2020-07-31","index":539,"close":900,"high":928.5,"low":876.6,"open":890.4,"volume":364617},{"timestamp":1596461400,"date":"2020-08-03","index":540,"close":1094.7,"high":1100.4,"low":926.1,"open":952.2,"volume":866233}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":541,"close":1165.2,"high":1194.3,"low":1068,"open":1162.5,"volume":1899867},{"timestamp":1596634200,"date":"2020-08-05","index":542,"close":1050.9,"high":1087.2,"low":964.5,"open":983.7,"volume":1079957},{"timestamp":1596720600,"date":"2020-08-06","index":543,"close":1089,"high":1140.3,"low":1049.7,"open":1049.7,"volume":658420},{"timestamp":1596807000,"date":"2020-08-07","index":544,"close":1101.6,"high":1130.1,"low":1067.4,"open":1087.5,"volume":385063},{"timestamp":1597066200,"date":"2020-08-10","index":545,"close":1344.3,"high":1371.6,"low":1207.5,"open":1248,"volume":1967673},{"timestamp":1597152600,"date":"2020-08-11","index":546,"close":1233,"high":1327.5,"low":1218,"open":1305,"volume":714427},{"timestamp":1597239000,"date":"2020-08-12","index":547,"close":1284.3,"high":1309.2,"low":1242.33,"open":1260,"volume":359650},{"timestamp":1597325400,"date":"2020-08-13","index":548,"close":1379.1,"high":1423.5,"low":1299.3,"open":1306.5,"volume":793477},{"timestamp":1597411800,"date":"2020-08-14","index":549,"close":1378.8,"high":1408.5,"low":1330.8,"open":1406.1,"volume":416463},{"timestamp":1597671000,"date":"2020-08-17","index":550,"close":1307.1,"high":1399.5,"low":1254.84,"open":1386,"volume":456020},{"timestamp":1597757400,"date":"2020-08-18","index":551,"close":1252.8,"high":1316.4,"low":1231.5,"open":1315.5,"volume":310037}]},{"date":"2020-06-08","estimated":null,"reported":-0.09,"pre":[],"post":[]}]
+[{"date":"2025-08-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":-2.54,"reported":null,"pre":[],"post":[]},{"date":"2024-08-09","estimated":-2.85,"reported":-2.67,"pre":[{"timestamp":1721914200,"date":"2024-07-25","index":1540,"close":9.38,"high":9.8,"low":9.34,"open":9.53,"volume":1477100},{"timestamp":1722000600,"date":"2024-07-26","index":1541,"close":9.33,"high":9.7,"low":9.12,"open":9.46,"volume":1782600},{"timestamp":1722259800,"date":"2024-07-29","index":1542,"close":9.26,"high":9.53,"low":8.86,"open":9.47,"volume":2025500},{"timestamp":1722346200,"date":"2024-07-30","index":1543,"close":9.14,"high":9.32,"low":9.01,"open":9.14,"volume":992000},{"timestamp":1722432600,"date":"2024-07-31","index":1544,"close":8.98,"high":9.35,"low":8.87,"open":9.22,"volume":2615900},{"timestamp":1722519000,"date":"2024-08-01","index":1545,"close":8.54,"high":9.07,"low":8.36,"open":9.07,"volume":1953400},{"timestamp":1722605400,"date":"2024-08-02","index":1546,"close":7.92,"high":8.28,"low":7.86,"open":8.23,"volume":1867900},{"timestamp":1722864600,"date":"2024-08-05","index":1547,"close":7.67,"high":7.72,"low":7.02,"open":7.05,"volume":2151300},{"timestamp":1722951000,"date":"2024-08-06","index":1548,"close":7.61,"high":8.05,"low":7.52,"open":8,"volume":1578200},{"timestamp":1723037400,"date":"2024-08-07","index":1549,"close":7.33,"high":7.79,"low":7.31,"open":7.74,"volume":1126300},{"timestamp":1723123800,"date":"2024-08-08","index":1550,"close":7.8,"high":7.91,"low":7.27,"open":7.47,"volume":1637300}],"post":[{"timestamp":1723210200,"date":"2024-08-09","index":1551,"close":8.44,"high":9.75,"low":7.57,"open":8.45,"volume":7670600},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-07","estimated":-0.1,"reported":-0.09,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":1475,"close":18.93,"high":19.5,"low":18.33,"open":19.41,"volume":2198947},{"timestamp":1713879000,"date":"2024-04-23","index":1476,"close":19.05,"high":19.77,"low":18.72,"open":19.02,"volume":1575477},{"timestamp":1713965400,"date":"2024-04-24","index":1477,"close":18.6,"high":19.74,"low":18.6,"open":19.62,"volume":2693967},{"timestamp":1714051800,"date":"2024-04-25","index":1478,"close":18,"high":18.6,"low":18,"open":18.6,"volume":1828373},{"timestamp":1714138200,"date":"2024-04-26","index":1479,"close":19.29,"high":19.56,"low":17.43,"open":18.24,"volume":2455717},{"timestamp":1714397400,"date":"2024-04-29","index":1480,"close":19.59,"high":20.55,"low":18.99,"open":19.5,"volume":2993203},{"timestamp":1714483800,"date":"2024-04-30","index":1481,"close":18.63,"high":19.2,"low":18.33,"open":19.2,"volume":2626460},{"timestamp":1714570200,"date":"2024-05-01","index":1482,"close":18.12,"high":19.02,"low":18.03,"open":18.45,"volume":2412250},{"timestamp":1714656600,"date":"2024-05-02","index":1483,"close":18.39,"high":18.87,"low":18.03,"open":18.6,"volume":1936803},{"timestamp":1714743000,"date":"2024-05-03","index":1484,"close":19.74,"high":20.07,"low":18.51,"open":18.84,"volume":3562130},{"timestamp":1715002200,"date":"2024-05-06","index":1485,"close":19.11,"high":20.4,"low":18.9,"open":20.1,"volume":2970280}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":1486,"close":18.09,"high":18.57,"low":17.19,"open":18.15,"volume":5279317},{"timestamp":1715175000,"date":"2024-05-08","index":1487,"close":17.37,"high":17.85,"low":17.1,"open":17.7,"volume":2854627},{"timestamp":1715261400,"date":"2024-05-09","index":1488,"close":17.28,"high":17.79,"low":17.19,"open":17.55,"volume":2572283},{"timestamp":1715347800,"date":"2024-05-10","index":1489,"close":16.11,"high":17.4,"low":15.9,"open":17.4,"volume":3786470},{"timestamp":1715607000,"date":"2024-05-13","index":1490,"close":16.5,"high":17.31,"low":16.2,"open":16.2,"volume":3540903},{"timestamp":1715693400,"date":"2024-05-14","index":1491,"close":16.8,"high":18.87,"low":16.65,"open":17.67,"volume":4289050},{"timestamp":1715779800,"date":"2024-05-15","index":1492,"close":16.77,"high":17.16,"low":16.41,"open":17.1,"volume":1720287},{"timestamp":1715866200,"date":"2024-05-16","index":1493,"close":16.5,"high":17.4,"low":16.44,"open":16.98,"volume":1774670},{"timestamp":1715952600,"date":"2024-05-17","index":1494,"close":16.05,"high":16.83,"low":16.02,"open":16.65,"volume":1935097},{"timestamp":1716211800,"date":"2024-05-20","index":1495,"close":15.81,"high":16.5,"low":15.3,"open":16.02,"volume":2707620},{"timestamp":1716298200,"date":"2024-05-21","index":1496,"close":16.14,"high":17.4,"low":16.08,"open":17.13,"volume":5094763}]},{"date":"2024-02-22","estimated":-0.13,"reported":-0.11,"pre":[{"timestamp":1707229800,"date":"2024-02-06","index":1423,"close":21.51,"high":21.72,"low":20.37,"open":20.64,"volume":2250213},{"timestamp":1707316200,"date":"2024-02-07","index":1424,"close":20.58,"high":21.72,"low":20.19,"open":21.6,"volume":1970000},{"timestamp":1707402600,"date":"2024-02-08","index":1425,"close":21.27,"high":21.9,"low":20.55,"open":20.55,"volume":2212403},{"timestamp":1707489000,"date":"2024-02-09","index":1426,"close":21.6,"high":21.99,"low":20.82,"open":21.45,"volume":2254087},{"timestamp":1707748200,"date":"2024-02-12","index":1427,"close":22.11,"high":22.62,"low":21.06,"open":21.6,"volume":2451347},{"timestamp":1707834600,"date":"2024-02-13","index":1428,"close":20.52,"high":21.51,"low":20.4,"open":21.51,"volume":1946753},{"timestamp":1707921000,"date":"2024-02-14","index":1429,"close":21.27,"high":21.42,"low":20.34,"open":20.7,"volume":2178413},{"timestamp":1708007400,"date":"2024-02-15","index":1430,"close":22.5,"high":22.83,"low":20.79,"open":21.03,"volume":3217403},{"timestamp":1708093800,"date":"2024-02-16","index":1431,"close":22.2,"high":22.68,"low":21.75,"open":22.59,"volume":2065997},{"timestamp":1708439400,"date":"2024-02-20","index":1432,"close":21.18,"high":25.35,"low":20.4,"open":23.13,"volume":5811007},{"timestamp":1708525800,"date":"2024-02-21","index":1433,"close":21.09,"high":21.45,"low":20.43,"open":21.36,"volume":2550973}],"post":[{"timestamp":1708612200,"date":"2024-02-22","index":1434,"close":21.06,"high":21.66,"low":20.4,"open":21.57,"volume":2459373},{"timestamp":1708698600,"date":"2024-02-23","index":1435,"close":22.92,"high":22.95,"low":19.86,"open":20.91,"volume":4476667},{"timestamp":1708957800,"date":"2024-02-26","index":1436,"close":21.69,"high":23.55,"low":21.33,"open":22.83,"volume":2979633},{"timestamp":1709044200,"date":"2024-02-27","index":1437,"close":22.68,"high":22.86,"low":21.15,"open":21.9,"volume":3699677},{"timestamp":1709130600,"date":"2024-02-28","index":1438,"close":23.04,"high":23.7,"low":21.75,"open":22.35,"volume":4046880},{"timestamp":1709217000,"date":"2024-02-29","index":1439,"close":22.32,"high":23.67,"low":22.02,"open":23.28,"volume":3368473},{"timestamp":1709303400,"date":"2024-03-01","index":1440,"close":21.96,"high":22.68,"low":21.81,"open":22.26,"volume":2217763},{"timestamp":1709562600,"date":"2024-03-04","index":1441,"close":20.88,"high":22.26,"low":20.46,"open":22.17,"volume":3374963},{"timestamp":1709649000,"date":"2024-03-05","index":1442,"close":20.28,"high":20.94,"low":19.8,"open":20.88,"volume":2460637},{"timestamp":1709735400,"date":"2024-03-06","index":1443,"close":21.09,"high":21.75,"low":20.52,"open":20.67,"volume":2765383},{"timestamp":1709821800,"date":"2024-03-07","index":1444,"close":20.61,"high":21.24,"low":20.31,"open":21.12,"volume":2275307}]},{"date":"2023-11-02","estimated":-0.14,"reported":-0.3,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":1348,"close":31.05,"high":32.4,"low":30.9,"open":32.1,"volume":1429773},{"timestamp":1697722200,"date":"2023-10-19","index":1349,"close":31.8,"high":32.4,"low":28.62,"open":30.6,"volume":2517117},{"timestamp":1697808600,"date":"2023-10-20","index":1350,"close":30.6,"high":34.2,"low":30.3,"open":31.8,"volume":1303607},{"timestamp":1698067800,"date":"2023-10-23","index":1351,"close":28.65,"high":31.8,"low":28.5,"open":30.3,"volume":1720807},{"timestamp":1698154200,"date":"2023-10-24","index":1352,"close":31.2,"high":34.83,"low":30.9,"open":32.1,"volume":2515137},{"timestamp":1698240600,"date":"2023-10-25","index":1353,"close":30,"high":31.5,"low":28.8,"open":31.2,"volume":2112143},{"timestamp":1698327000,"date":"2023-10-26","index":1354,"close":31.5,"high":32.7,"low":30,"open":30,"volume":1246660},{"timestamp":1698413400,"date":"2023-10-27","index":1355,"close":30.9,"high":32.7,"low":30.9,"open":32.4,"volume":714747},{"timestamp":1698672600,"date":"2023-10-30","index":1356,"close":31.2,"high":31.8,"low":30,"open":31.35,"volume":709540},{"timestamp":1698759000,"date":"2023-10-31","index":1357,"close":32.4,"high":33,"low":30.6,"open":31.2,"volume":681230},{"timestamp":1698845400,"date":"2023-11-01","index":1358,"close":31.5,"high":33,"low":30.3,"open":33,"volume":1092377}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":1359,"close":34.8,"high":35.1,"low":30.3,"open":30.9,"volume":2572513},{"timestamp":1699018200,"date":"2023-11-03","index":1360,"close":34.2,"high":38.4,"low":33.3,"open":33.9,"volume":2130483},{"timestamp":1699281000,"date":"2023-11-06","index":1361,"close":32.85,"high":36.3,"low":32.25,"open":35.4,"volume":1308740},{"timestamp":1699367400,"date":"2023-11-07","index":1362,"close":30.9,"high":33,"low":30.3,"open":33,"volume":1303943},{"timestamp":1699453800,"date":"2023-11-08","index":1363,"close":30.6,"high":31.5,"low":29.31,"open":30.9,"volume":1768600},{"timestamp":1699540200,"date":"2023-11-09","index":1364,"close":29.37,"high":31.5,"low":29.1,"open":30.9,"volume":1657063},{"timestamp":1699626600,"date":"2023-11-10","index":1365,"close":28.98,"high":29.67,"low":26.1,"open":29.34,"volume":2437213},{"timestamp":1699885800,"date":"2023-11-13","index":1366,"close":30.3,"high":30.6,"low":27.9,"open":28.98,"volume":1245007},{"timestamp":1699972200,"date":"2023-11-14","index":1367,"close":32.7,"high":32.7,"low":30.9,"open":31.2,"volume":1346827},{"timestamp":1700058600,"date":"2023-11-15","index":1368,"close":32.1,"high":34.8,"low":31.8,"open":32.1,"volume":1486593},{"timestamp":1700145000,"date":"2023-11-16","index":1369,"close":30.6,"high":31.8,"low":30.3,"open":31.8,"volume":550870}]},{"date":"2023-08-04","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1285,"close":73.5,"high":83.7,"low":72.6,"open":75.3,"volume":3275627},{"timestamp":1689946200,"date":"2023-07-21","index":1286,"close":75,"high":77.1,"low":72.9,"open":77.1,"volume":1414993},{"timestamp":1690205400,"date":"2023-07-24","index":1287,"close":71.4,"high":73.2,"low":63.9,"open":67.8,"volume":1706640},{"timestamp":1690291800,"date":"2023-07-25","index":1288,"close":60.9,"high":70.8,"low":59.7,"open":70.5,"volume":2072580},{"timestamp":1690378200,"date":"2023-07-26","index":1289,"close":67.5,"high":68.7,"low":60.3,"open":61.2,"volume":1665220},{"timestamp":1690464600,"date":"2023-07-27","index":1290,"close":63,"high":70.8,"low":63,"open":70.5,"volume":1339273},{"timestamp":1690551000,"date":"2023-07-28","index":1291,"close":68.1,"high":70.2,"low":64.2,"open":65.1,"volume":1389007},{"timestamp":1690810200,"date":"2023-07-31","index":1292,"close":80.1,"high":84,"low":70.2,"open":73.2,"volume":4860117},{"timestamp":1690896600,"date":"2023-08-01","index":1293,"close":93.6,"high":98.4,"low":88.5,"open":96.75,"volume":7061217},{"timestamp":1690983000,"date":"2023-08-02","index":1294,"close":90.6,"high":93,"low":84,"open":92.7,"volume":3027360},{"timestamp":1691069400,"date":"2023-08-03","index":1295,"close":101.85,"high":111.3,"low":85.8,"open":89.1,"volume":5510370}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1296,"close":75,"high":96,"low":75,"open":89.7,"volume":5767717},{"timestamp":1691415000,"date":"2023-08-07","index":1297,"close":71.7,"high":82.5,"low":62.1,"open":82.2,"volume":5353463},{"timestamp":1691501400,"date":"2023-08-08","index":1298,"close":66.3,"high":70.2,"low":63,"open":66.45,"volume":1989940},{"timestamp":1691587800,"date":"2023-08-09","index":1299,"close":58.2,"high":66,"low":57,"open":65.4,"volume":3751983},{"timestamp":1691674200,"date":"2023-08-10","index":1300,"close":58.8,"high":65.1,"low":57,"open":59.4,"volume":2532887},{"timestamp":1691760600,"date":"2023-08-11","index":1301,"close":58.5,"high":59.7,"low":54,"open":57.6,"volume":1870083},{"timestamp":1692019800,"date":"2023-08-14","index":1302,"close":54.6,"high":55.5,"low":46.95,"open":48,"volume":2009413},{"timestamp":1692106200,"date":"2023-08-15","index":1303,"close":57.3,"high":57.3,"low":53.4,"open":57,"volume":1235630},{"timestamp":1692192600,"date":"2023-08-16","index":1304,"close":58.2,"high":62.1,"low":54,"open":54.9,"volume":1567097},{"timestamp":1692279000,"date":"2023-08-17","index":1305,"close":56.1,"high":60.9,"low":56.1,"open":59.4,"volume":999380},{"timestamp":1692365400,"date":"2023-08-18","index":1306,"close":58.8,"high":59.7,"low":51.3,"open":52.2,"volume":1903197}]},{"date":"2023-05-09","estimated":-0.26,"reported":-0.26,"pre":[{"timestamp":1682343000,"date":"2023-04-24","index":1225,"close":24.6,"high":27.9,"low":24.6,"open":27.33,"volume":1086157},{"timestamp":1682429400,"date":"2023-04-25","index":1226,"close":24.48,"high":25.35,"low":24.3,"open":25.08,"volume":714290},{"timestamp":1682515800,"date":"2023-04-26","index":1227,"close":24.15,"high":25.56,"low":23.58,"open":24.6,"volume":591950},{"timestamp":1682602200,"date":"2023-04-27","index":1228,"close":26.37,"high":26.52,"low":23.88,"open":24.51,"volume":775823},{"timestamp":1682688600,"date":"2023-04-28","index":1229,"close":26.58,"high":28.5,"low":26.16,"open":26.19,"volume":579500},{"timestamp":1682947800,"date":"2023-05-01","index":1230,"close":25.11,"high":26.73,"low":24.36,"open":26.55,"volume":535137},{"timestamp":1683034200,"date":"2023-05-02","index":1231,"close":25.8,"high":28.05,"low":25.5,"open":25.92,"volume":773493},{"timestamp":1683120600,"date":"2023-05-03","index":1232,"close":27.6,"high":28.44,"low":26.85,"open":27.09,"volume":1047917},{"timestamp":1683207000,"date":"2023-05-04","index":1233,"close":27.42,"high":28.89,"low":26.55,"open":28.89,"volume":902760},{"timestamp":1683293400,"date":"2023-05-05","index":1234,"close":29.37,"high":29.4,"low":27.78,"open":27.9,"volume":1135930},{"timestamp":1683552600,"date":"2023-05-08","index":1235,"close":29.55,"high":31.2,"low":28.8,"open":31.2,"volume":843953}],"post":[{"timestamp":1683639000,"date":"2023-05-09","index":1236,"close":25.71,"high":29.01,"low":24.93,"open":28.98,"volume":1484037},{"timestamp":1683725400,"date":"2023-05-10","index":1237,"close":24,"high":26.37,"low":23.31,"open":26.13,"volume":1467823},{"timestamp":1683811800,"date":"2023-05-11","index":1238,"close":24.9,"high":25.2,"low":23.31,"open":24.15,"volume":1100110},{"timestamp":1683898200,"date":"2023-05-12","index":1239,"close":23.04,"high":25.2,"low":22.89,"open":24.9,"volume":1241017},{"timestamp":1684157400,"date":"2023-05-15","index":1240,"close":22.74,"high":24.45,"low":21.42,"open":23.4,"volume":1399673},{"timestamp":1684243800,"date":"2023-05-16","index":1241,"close":21.15,"high":22.77,"low":21.06,"open":22.62,"volume":1136853},{"timestamp":1684330200,"date":"2023-05-17","index":1242,"close":22.17,"high":22.5,"low":21.03,"open":21.51,"volume":1214473},{"timestamp":1684416600,"date":"2023-05-18","index":1243,"close":22.17,"high":22.5,"low":21.63,"open":22.26,"volume":834223},{"timestamp":1684503000,"date":"2023-05-19","index":1244,"close":22.74,"high":23.07,"low":21.33,"open":22.38,"volume":1023513},{"timestamp":1684762200,"date":"2023-05-22","index":1245,"close":24.39,"high":25.05,"low":22.74,"open":23.25,"volume":1508727},{"timestamp":1684848600,"date":"2023-05-23","index":1246,"close":23.43,"high":25.32,"low":23.19,"open":24,"volume":1320963}]},{"date":"2023-02-23","estimated":-0.43,"reported":-0.37,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":1173,"close":78.3,"high":80.7,"low":75.3,"open":80.4,"volume":503657},{"timestamp":1675866600,"date":"2023-02-08","index":1174,"close":76.2,"high":78,"low":75.3,"open":77.1,"volume":283633},{"timestamp":1675953000,"date":"2023-02-09","index":1175,"close":72.6,"high":77.7,"low":71.7,"open":77.4,"volume":421437},{"timestamp":1676039400,"date":"2023-02-10","index":1176,"close":72.6,"high":72.6,"low":69.9,"open":72.3,"volume":365093},{"timestamp":1676298600,"date":"2023-02-13","index":1177,"close":75.3,"high":76.2,"low":70.5,"open":73.8,"volume":380457},{"timestamp":1676385000,"date":"2023-02-14","index":1178,"close":75.3,"high":77.4,"low":72,"open":73.5,"volume":425350},{"timestamp":1676471400,"date":"2023-02-15","index":1179,"close":80.1,"high":80.1,"low":74.1,"open":75,"volume":463217},{"timestamp":1676557800,"date":"2023-02-16","index":1180,"close":75.3,"high":78.9,"low":75.3,"open":78,"volume":443390},{"timestamp":1676644200,"date":"2023-02-17","index":1181,"close":75.3,"high":75.6,"low":72.3,"open":75.3,"volume":328290},{"timestamp":1676989800,"date":"2023-02-21","index":1182,"close":71.7,"high":74.4,"low":70.8,"open":74.1,"volume":425287},{"timestamp":1677076200,"date":"2023-02-22","index":1183,"close":69.9,"high":72.3,"low":67.8,"open":72,"volume":488373}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":1184,"close":66,"high":72.3,"low":63.6,"open":71.1,"volume":975127},{"timestamp":1677249000,"date":"2023-02-24","index":1185,"close":66.6,"high":67.8,"low":63,"open":64.2,"volume":532477},{"timestamp":1677508200,"date":"2023-02-27","index":1186,"close":66.6,"high":68.1,"low":65.1,"open":67.5,"volume":330097},{"timestamp":1677594600,"date":"2023-02-28","index":1187,"close":66.6,"high":69,"low":66,"open":66.6,"volume":287843},{"timestamp":1677681000,"date":"2023-03-01","index":1188,"close":64.8,"high":66.3,"low":63.3,"open":66.3,"volume":320803},{"timestamp":1677767400,"date":"2023-03-02","index":1189,"close":63.3,"high":64.5,"low":62.25,"open":63.9,"volume":331627},{"timestamp":1677853800,"date":"2023-03-03","index":1190,"close":64.5,"high":66,"low":63.6,"open":64.2,"volume":321340},{"timestamp":1678113000,"date":"2023-03-06","index":1191,"close":61.8,"high":65.1,"low":61.5,"open":64.8,"volume":353240},{"timestamp":1678199400,"date":"2023-03-07","index":1192,"close":58.5,"high":61.8,"low":58.5,"open":61.8,"volume":559020},{"timestamp":1678285800,"date":"2023-03-08","index":1193,"close":58.2,"high":58.95,"low":56.4,"open":58.95,"volume":340777},{"timestamp":1678372200,"date":"2023-03-09","index":1194,"close":54,"high":58.8,"low":53.7,"open":57.3,"volume":359497}]},{"date":"2022-11-03","estimated":-0.39,"reported":-0.28,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":1098,"close":87,"high":90.6,"low":84,"open":90.3,"volume":515710},{"timestamp":1666272600,"date":"2022-10-20","index":1099,"close":86.4,"high":88.8,"low":85.2,"open":86.1,"volume":400560},{"timestamp":1666359000,"date":"2022-10-21","index":1100,"close":90.3,"high":91.2,"low":84.6,"open":86.25,"volume":422113},{"timestamp":1666618200,"date":"2022-10-24","index":1101,"close":88.5,"high":89.7,"low":84.6,"open":89.4,"volume":267747},{"timestamp":1666704600,"date":"2022-10-25","index":1102,"close":93.3,"high":95.85,"low":88.5,"open":88.5,"volume":416887},{"timestamp":1666791000,"date":"2022-10-26","index":1103,"close":94.2,"high":96.3,"low":91.5,"open":91.65,"volume":333460},{"timestamp":1666877400,"date":"2022-10-27","index":1104,"close":92.1,"high":96.6,"low":90.9,"open":95.4,"volume":213400},{"timestamp":1666963800,"date":"2022-10-28","index":1105,"close":96,"high":96.9,"low":91.05,"open":92.1,"volume":213993},{"timestamp":1667223000,"date":"2022-10-31","index":1106,"close":113.7,"high":114.3,"low":95.25,"open":96,"volume":741140},{"timestamp":1667309400,"date":"2022-11-01","index":1107,"close":102,"high":119.1,"low":101.4,"open":117,"volume":481120},{"timestamp":1667395800,"date":"2022-11-02","index":1108,"close":99,"high":105.9,"low":98.7,"open":102,"volume":316250}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":1109,"close":88.2,"high":110.7,"low":87.9,"open":102,"volume":1076560},{"timestamp":1667568600,"date":"2022-11-04","index":1110,"close":88.8,"high":91.8,"low":85.5,"open":90.9,"volume":507293},{"timestamp":1667831400,"date":"2022-11-07","index":1111,"close":85.8,"high":90.75,"low":84.6,"open":89.97,"volume":516863},{"timestamp":1667917800,"date":"2022-11-08","index":1112,"close":84.6,"high":89.4,"low":83.7,"open":87.6,"volume":496983},{"timestamp":1668004200,"date":"2022-11-09","index":1113,"close":76.8,"high":83.7,"low":75.6,"open":83.4,"volume":480350},{"timestamp":1668090600,"date":"2022-11-10","index":1114,"close":82.2,"high":83.7,"low":79.2,"open":83.7,"volume":617110},{"timestamp":1668177000,"date":"2022-11-11","index":1115,"close":89.1,"high":90,"low":79.2,"open":81.9,"volume":427513},{"timestamp":1668436200,"date":"2022-11-14","index":1116,"close":92.4,"high":93.9,"low":84.9,"open":89.1,"volume":353667},{"timestamp":1668522600,"date":"2022-11-15","index":1117,"close":92.4,"high":96,"low":88.8,"open":95.4,"volume":495440},{"timestamp":1668609000,"date":"2022-11-16","index":1118,"close":89.7,"high":91.5,"low":86.55,"open":90,"volume":279937},{"timestamp":1668695400,"date":"2022-11-17","index":1119,"close":86.1,"high":87.6,"low":84.3,"open":87,"volume":299140}]},{"date":"2022-08-04","estimated":-0.28,"reported":-0.25,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":1034,"close":176.7,"high":180.3,"low":168.9,"open":169.8,"volume":290660},{"timestamp":1658410200,"date":"2022-07-21","index":1035,"close":189.6,"high":190.2,"low":172.5,"open":174.6,"volume":314643},{"timestamp":1658496600,"date":"2022-07-22","index":1036,"close":176.7,"high":191.1,"low":174.3,"open":189,"volume":202047},{"timestamp":1658755800,"date":"2022-07-25","index":1037,"close":173.1,"high":177.9,"low":170.7,"open":177.9,"volume":138567},{"timestamp":1658842200,"date":"2022-07-26","index":1038,"close":172.5,"high":175.5,"low":167.4,"open":170.4,"volume":135600},{"timestamp":1658928600,"date":"2022-07-27","index":1039,"close":177.6,"high":179.4,"low":168.9,"open":175.5,"volume":181513},{"timestamp":1659015000,"date":"2022-07-28","index":1040,"close":191.4,"high":206.55,"low":182.1,"open":183,"volume":406950},{"timestamp":1659101400,"date":"2022-07-29","index":1041,"close":186.6,"high":190.2,"low":180.6,"open":189.6,"volume":194383},{"timestamp":1659360600,"date":"2022-08-01","index":1042,"close":201.3,"high":201.9,"low":177.9,"open":180.9,"volume":474180},{"timestamp":1659447000,"date":"2022-08-02","index":1043,"close":208.8,"high":216,"low":196.5,"open":197.1,"volume":521590},{"timestamp":1659533400,"date":"2022-08-03","index":1044,"close":224.4,"high":225,"low":209.4,"open":213.3,"volume":456650}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":1045,"close":238.5,"high":242.97,"low":222.3,"open":230.4,"volume":707437},{"timestamp":1659706200,"date":"2022-08-05","index":1046,"close":241.5,"high":242.55,"low":227.1,"open":233.1,"volume":494917},{"timestamp":1659965400,"date":"2022-08-08","index":1047,"close":233.7,"high":269.1,"low":232.8,"open":244.5,"volume":643600},{"timestamp":1660051800,"date":"2022-08-09","index":1048,"close":208.8,"high":228.66,"low":208.5,"open":228.3,"volume":442053},{"timestamp":1660138200,"date":"2022-08-10","index":1049,"close":209.7,"high":221.4,"low":207.3,"open":221.1,"volume":413503},{"timestamp":1660224600,"date":"2022-08-11","index":1050,"close":200.7,"high":211.5,"low":196.8,"open":211.5,"volume":550630},{"timestamp":1660311000,"date":"2022-08-12","index":1051,"close":204.9,"high":218.4,"low":196.8,"open":203.4,"volume":610280},{"timestamp":1660570200,"date":"2022-08-15","index":1052,"close":201.6,"high":213,"low":198.6,"open":206.25,"volume":316843},{"timestamp":1660656600,"date":"2022-08-16","index":1053,"close":207,"high":210.3,"low":191.4,"open":200.4,"volume":421177},{"timestamp":1660743000,"date":"2022-08-17","index":1054,"close":197.1,"high":202.8,"low":195.3,"open":202.8,"volume":264290},{"timestamp":1660829400,"date":"2022-08-18","index":1055,"close":198,"high":199.8,"low":193.2,"open":196.5,"volume":254040}]},{"date":"2022-05-05","estimated":-0.27,"reported":-0.21,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":972,"close":235.2,"high":245.7,"low":232.5,"open":240,"volume":208893},{"timestamp":1650547800,"date":"2022-04-21","index":973,"close":225,"high":247.2,"low":224.4,"open":240.6,"volume":288250},{"timestamp":1650634200,"date":"2022-04-22","index":974,"close":230.4,"high":233.55,"low":218.7,"open":224.1,"volume":240483},{"timestamp":1650893400,"date":"2022-04-25","index":975,"close":239.1,"high":240,"low":225.3,"open":226.8,"volume":261427},{"timestamp":1650979800,"date":"2022-04-26","index":976,"close":229.8,"high":240.03,"low":225.3,"open":239.4,"volume":252573},{"timestamp":1651066200,"date":"2022-04-27","index":977,"close":223.8,"high":236.4,"low":219.3,"open":229.5,"volume":297773},{"timestamp":1651152600,"date":"2022-04-28","index":978,"close":221.7,"high":230.49,"low":211.2,"open":229.2,"volume":299510},{"timestamp":1651239000,"date":"2022-04-29","index":979,"close":215.4,"high":229.05,"low":214.8,"open":223.2,"volume":246517},{"timestamp":1651498200,"date":"2022-05-02","index":980,"close":210,"high":216.9,"low":201,"open":215.1,"volume":695747},{"timestamp":1651584600,"date":"2022-05-03","index":981,"close":208.8,"high":219,"low":206.4,"open":210,"volume":454337},{"timestamp":1651671000,"date":"2022-05-04","index":982,"close":216,"high":217.5,"low":198.6,"open":210,"volume":455967}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":983,"close":229.8,"high":248.7,"low":217.5,"open":227.4,"volume":863923},{"timestamp":1651843800,"date":"2022-05-06","index":984,"close":202.5,"high":230.1,"low":201.3,"open":226.2,"volume":619620},{"timestamp":1652103000,"date":"2022-05-09","index":985,"close":175.5,"high":198.6,"low":172.5,"open":198.3,"volume":755840},{"timestamp":1652189400,"date":"2022-05-10","index":986,"close":167.1,"high":186,"low":162.9,"open":185.4,"volume":583497},{"timestamp":1652275800,"date":"2022-05-11","index":987,"close":152.7,"high":171.3,"low":152.1,"open":168.6,"volume":554900},{"timestamp":1652362200,"date":"2022-05-12","index":988,"close":166.5,"high":171.9,"low":144.6,"open":150.06,"volume":666770},{"timestamp":1652448600,"date":"2022-05-13","index":989,"close":192.3,"high":195.3,"low":166.2,"open":169.5,"volume":728670},{"timestamp":1652707800,"date":"2022-05-16","index":990,"close":173.1,"high":190.8,"low":171.3,"open":186.6,"volume":388813},{"timestamp":1652794200,"date":"2022-05-17","index":991,"close":179.7,"high":184.8,"low":173.1,"open":179.7,"volume":351740},{"timestamp":1652880600,"date":"2022-05-18","index":992,"close":177.6,"high":189,"low":174,"open":176.4,"volume":373410},{"timestamp":1652967000,"date":"2022-05-19","index":993,"close":183.3,"high":188.1,"low":173.7,"open":175.8,"volume":391757}]},{"date":"2022-02-24","estimated":-0.32,"reported":-0.23,"pre":[{"timestamp":1644330600,"date":"2022-02-08","index":923,"close":232.2,"high":242.7,"low":219,"open":227.1,"volume":581023},{"timestamp":1644417000,"date":"2022-02-09","index":924,"close":242.7,"high":245.1,"low":231.63,"open":233.7,"volume":342760},{"timestamp":1644503400,"date":"2022-02-10","index":925,"close":237.9,"high":251.1,"low":235.2,"open":235.86,"volume":365243},{"timestamp":1644589800,"date":"2022-02-11","index":926,"close":233.7,"high":244.8,"low":231.9,"open":236.4,"volume":313317},{"timestamp":1644849000,"date":"2022-02-14","index":927,"close":240.6,"high":250.2,"low":228.3,"open":230.4,"volume":406910},{"timestamp":1644935400,"date":"2022-02-15","index":928,"close":255,"high":258.3,"low":243,"open":246.3,"volume":328380},{"timestamp":1645021800,"date":"2022-02-16","index":929,"close":253.5,"high":257.1,"low":245.1,"open":251.25,"volume":266583},{"timestamp":1645108200,"date":"2022-02-17","index":930,"close":242.4,"high":257.4,"low":241.2,"open":250.2,"volume":254040},{"timestamp":1645194600,"date":"2022-02-18","index":931,"close":237.6,"high":244.56,"low":234.9,"open":242.7,"volume":277980},{"timestamp":1645540200,"date":"2022-02-22","index":932,"close":221.7,"high":242.1,"low":220.5,"open":233.1,"volume":347893},{"timestamp":1645626600,"date":"2022-02-23","index":933,"close":204.9,"high":227.25,"low":204.6,"open":225.9,"volume":446583}],"post":[{"timestamp":1645713000,"date":"2022-02-24","index":934,"close":241.2,"high":241.8,"low":192.3,"open":193.5,"volume":886720},{"timestamp":1645799400,"date":"2022-02-25","index":935,"close":237,"high":243,"low":228.6,"open":241.5,"volume":521853},{"timestamp":1646058600,"date":"2022-02-28","index":936,"close":237,"high":240.6,"low":228.66,"open":235.8,"volume":467523},{"timestamp":1646145000,"date":"2022-03-01","index":937,"close":229.8,"high":234.6,"low":219,"open":233.7,"volume":467047},{"timestamp":1646231400,"date":"2022-03-02","index":938,"close":226.5,"high":234,"low":221.4,"open":230.1,"volume":339713},{"timestamp":1646317800,"date":"2022-03-03","index":939,"close":216.6,"high":227.7,"low":215.25,"open":226.5,"volume":260030},{"timestamp":1646404200,"date":"2022-03-04","index":940,"close":199.2,"high":219.6,"low":198,"open":213.6,"volume":659180},{"timestamp":1646663400,"date":"2022-03-07","index":941,"close":199.2,"high":207,"low":193.8,"open":202.5,"volume":488863},{"timestamp":1646749800,"date":"2022-03-08","index":942,"close":226.5,"high":234.45,"low":198,"open":198.6,"volume":753643},{"timestamp":1646836200,"date":"2022-03-09","index":943,"close":236.1,"high":241.2,"low":229.95,"open":232.8,"volume":365560},{"timestamp":1646922600,"date":"2022-03-10","index":944,"close":238.8,"high":241.32,"low":226.5,"open":232.5,"volume":299253}]},{"date":"2021-11-04","estimated":-0.28,"reported":-0.22,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":847,"close":334.5,"high":341.7,"low":330.15,"open":341.4,"volume":242033},{"timestamp":1634823000,"date":"2021-10-21","index":848,"close":332.4,"high":343.5,"low":329.7,"open":332.7,"volume":193810},{"timestamp":1634909400,"date":"2021-10-22","index":849,"close":318,"high":330.6,"low":313.5,"open":330.6,"volume":246167},{"timestamp":1635168600,"date":"2021-10-25","index":850,"close":329.4,"high":334.2,"low":317.4,"open":319.8,"volume":241453},{"timestamp":1635255000,"date":"2021-10-26","index":851,"close":325.2,"high":347.7,"low":321.9,"open":331.2,"volume":332920},{"timestamp":1635341400,"date":"2021-10-27","index":852,"close":317.7,"high":329.55,"low":316.2,"open":326.4,"volume":175050},{"timestamp":1635427800,"date":"2021-10-28","index":853,"close":342.9,"high":349.5,"low":317.1,"open":320.1,"volume":468463},{"timestamp":1635514200,"date":"2021-10-29","index":854,"close":354,"high":359.1,"low":339,"open":339.3,"volume":387767},{"timestamp":1635773400,"date":"2021-11-01","index":855,"close":375,"high":387,"low":359.7,"open":360.9,"volume":501497},{"timestamp":1635859800,"date":"2021-11-02","index":856,"close":376.5,"high":393.3,"low":364.5,"open":379.8,"volume":438027},{"timestamp":1635946200,"date":"2021-11-03","index":857,"close":381.3,"high":387.6,"low":368.22,"open":371.7,"volume":352087}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":858,"close":463.2,"high":466.8,"low":382.5,"open":400.8,"volume":1494263},{"timestamp":1636119000,"date":"2021-11-05","index":859,"close":394.2,"high":435.9,"low":379.8,"open":435.9,"volume":897740},{"timestamp":1636381800,"date":"2021-11-08","index":860,"close":435.6,"high":441,"low":399.9,"open":406.05,"volume":594437},{"timestamp":1636468200,"date":"2021-11-09","index":861,"close":429.6,"high":432.9,"low":403.5,"open":432,"volume":501247},{"timestamp":1636554600,"date":"2021-11-10","index":862,"close":415.2,"high":444,"low":411,"open":419.7,"volume":399020},{"timestamp":1636641000,"date":"2021-11-11","index":863,"close":430.8,"high":444,"low":408,"open":423.3,"volume":361650},{"timestamp":1636727400,"date":"2021-11-12","index":864,"close":419.4,"high":432,"low":411.6,"open":430.5,"volume":286090},{"timestamp":1636986600,"date":"2021-11-15","index":865,"close":411.9,"high":423.9,"low":402,"open":420.6,"volume":274097},{"timestamp":1637073000,"date":"2021-11-16","index":866,"close":400.8,"high":410.1,"low":388.5,"open":410.1,"volume":353493},{"timestamp":1637159400,"date":"2021-11-17","index":867,"close":401.7,"high":418.2,"low":389.4,"open":394.2,"volume":277437},{"timestamp":1637245800,"date":"2021-11-18","index":868,"close":371.7,"high":399.6,"low":367.2,"open":399.3,"volume":314797}]},{"date":"2021-08-03","estimated":-0.29,"reported":-0.2,"pre":[{"timestamp":1626701400,"date":"2021-07-19","index":781,"close":417,"high":418.5,"low":397.5,"open":411,"volume":214723},{"timestamp":1626787800,"date":"2021-07-20","index":782,"close":428.7,"high":429.9,"low":399.6,"open":414.3,"volume":219657},{"timestamp":1626874200,"date":"2021-07-21","index":783,"close":445.2,"high":448.65,"low":426.9,"open":429.6,"volume":191107},{"timestamp":1626960600,"date":"2021-07-22","index":784,"close":425.1,"high":449.4,"low":422.4,"open":444.6,"volume":146853},{"timestamp":1627047000,"date":"2021-07-23","index":785,"close":419.7,"high":426,"low":408.6,"open":421.2,"volume":187450},{"timestamp":1627306200,"date":"2021-07-26","index":786,"close":421.5,"high":436.47,"low":412.5,"open":416.25,"volume":169320},{"timestamp":1627392600,"date":"2021-07-27","index":787,"close":396.9,"high":423.6,"low":392.4,"open":421.8,"volume":230200},{"timestamp":1627479000,"date":"2021-07-28","index":788,"close":425.7,"high":429,"low":402.6,"open":402.9,"volume":218220},{"timestamp":1627565400,"date":"2021-07-29","index":789,"close":360.9,"high":398.55,"low":360,"open":393.06,"volume":981760},{"timestamp":1627651800,"date":"2021-07-30","index":790,"close":356.1,"high":377.1,"low":353.7,"open":357,"volume":551973},{"timestamp":1627911000,"date":"2021-08-02","index":791,"close":335.4,"high":362.4,"low":334.2,"open":359.4,"volume":609470}],"post":[{"timestamp":1627997400,"date":"2021-08-03","index":792,"close":306.3,"high":340.08,"low":306,"open":338.1,"volume":1027010},{"timestamp":1628083800,"date":"2021-08-04","index":793,"close":318,"high":334.5,"low":304.2,"open":308.7,"volume":620360},{"timestamp":1628170200,"date":"2021-08-05","index":794,"close":304.5,"high":323.16,"low":303,"open":323.1,"volume":632050},{"timestamp":1628256600,"date":"2021-08-06","index":795,"close":308.4,"high":309.9,"low":295.5,"open":306,"volume":695913},{"timestamp":1628515800,"date":"2021-08-09","index":796,"close":328.8,"high":333.6,"low":303.3,"open":303.6,"volume":438880},{"timestamp":1628602200,"date":"2021-08-10","index":797,"close":312,"high":346.5,"low":310.8,"open":338.4,"volume":674447},{"timestamp":1628688600,"date":"2021-08-11","index":798,"close":300,"high":313.5,"low":297.3,"open":313.5,"volume":716240},{"timestamp":1628775000,"date":"2021-08-12","index":799,"close":298.5,"high":305.49,"low":294.9,"open":304.2,"volume":458353},{"timestamp":1628861400,"date":"2021-08-13","index":800,"close":285.9,"high":299.1,"low":280.8,"open":298.8,"volume":587890},{"timestamp":1629120600,"date":"2021-08-16","index":801,"close":273.9,"high":285,"low":270.6,"open":284.4,"volume":494117},{"timestamp":1629207000,"date":"2021-08-17","index":802,"close":291.9,"high":295.5,"low":270.9,"open":275.7,"volume":624760}]},{"date":"2021-05-07","estimated":-0.27,"reported":-0.14,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":721,"close":353.1,"high":383.7,"low":309,"open":329.73,"volume":2762697},{"timestamp":1619184600,"date":"2021-04-23","index":722,"close":346.35,"high":380.4,"low":340.2,"open":370.2,"volume":984903},{"timestamp":1619443800,"date":"2021-04-26","index":723,"close":370.5,"high":376.8,"low":338.7,"open":346.5,"volume":712257},{"timestamp":1619530200,"date":"2021-04-27","index":724,"close":369.9,"high":387,"low":364.8,"open":376.5,"volume":467543},{"timestamp":1619616600,"date":"2021-04-28","index":725,"close":363.6,"high":376.5,"low":362.4,"open":370.2,"volume":346697},{"timestamp":1619703000,"date":"2021-04-29","index":726,"close":356.4,"high":373.5,"low":350.4,"open":367.5,"volume":321670},{"timestamp":1619789400,"date":"2021-04-30","index":727,"close":347.1,"high":364.5,"low":346.5,"open":349.5,"volume":333427},{"timestamp":1620048600,"date":"2021-05-03","index":728,"close":330,"high":351.3,"low":329.1,"open":350.7,"volume":285857},{"timestamp":1620135000,"date":"2021-05-04","index":729,"close":324.3,"high":326.7,"low":311.1,"open":323.7,"volume":246053},{"timestamp":1620221400,"date":"2021-05-05","index":730,"close":312.6,"high":329.85,"low":309.9,"open":329.85,"volume":219553},{"timestamp":1620307800,"date":"2021-05-06","index":731,"close":304.2,"high":337.2,"low":297.3,"open":333,"volume":530303}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":732,"close":345,"high":348.6,"low":306,"open":307.2,"volume":637057},{"timestamp":1620653400,"date":"2021-05-10","index":733,"close":337.8,"high":351.3,"low":327,"open":346.5,"volume":331687},{"timestamp":1620739800,"date":"2021-05-11","index":734,"close":354.9,"high":358.2,"low":316.5,"open":320.1,"volume":394270},{"timestamp":1620826200,"date":"2021-05-12","index":735,"close":377.1,"high":379.5,"low":338.4,"open":348.6,"volume":492947},{"timestamp":1620912600,"date":"2021-05-13","index":736,"close":356.4,"high":383.4,"low":345.9,"open":375,"volume":405037},{"timestamp":1620999000,"date":"2021-05-14","index":737,"close":363.6,"high":380.4,"low":347.1,"open":360,"volume":378880},{"timestamp":1621258200,"date":"2021-05-17","index":738,"close":388.8,"high":403.8,"low":364.8,"open":366.9,"volume":536753},{"timestamp":1621344600,"date":"2021-05-18","index":739,"close":412.5,"high":424.5,"low":392.1,"open":400.5,"volume":537933},{"timestamp":1621431000,"date":"2021-05-19","index":740,"close":387,"high":402.21,"low":380.16,"open":396,"volume":445910},{"timestamp":1621517400,"date":"2021-05-20","index":741,"close":383.1,"high":392.64,"low":372.6,"open":392.4,"volume":333433},{"timestamp":1621603800,"date":"2021-05-21","index":742,"close":359.4,"high":387.9,"low":359.1,"open":384.6,"volume":399977}]},{"date":"2021-02-25","estimated":-0.23,"reported":-0.17,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":671,"close":687,"high":699.6,"low":667.8,"open":693.72,"volume":435687},{"timestamp":1612967400,"date":"2021-02-10","index":672,"close":689.1,"high":724.2,"low":672.9,"open":683.1,"volume":332127},{"timestamp":1613053800,"date":"2021-02-11","index":673,"close":678.6,"high":703.2,"low":661.8,"open":691.8,"volume":238857},{"timestamp":1613140200,"date":"2021-02-12","index":674,"close":654.9,"high":670.8,"low":648.69,"open":669,"volume":237620},{"timestamp":1613485800,"date":"2021-02-16","index":675,"close":658.2,"high":692.4,"low":655.5,"open":661.8,"volume":289057},{"timestamp":1613572200,"date":"2021-02-17","index":676,"close":651.6,"high":654,"low":624,"open":651.6,"volume":257957},{"timestamp":1613658600,"date":"2021-02-18","index":677,"close":610.8,"high":643.5,"low":606.6,"open":628.5,"volume":255763},{"timestamp":1613745000,"date":"2021-02-19","index":678,"close":640.8,"high":647.4,"low":612.3,"open":616.8,"volume":206553},{"timestamp":1614004200,"date":"2021-02-22","index":679,"close":627.6,"high":661.2,"low":624.3,"open":631.2,"volume":199863},{"timestamp":1614090600,"date":"2021-02-23","index":680,"close":590.7,"high":600,"low":542.7,"open":598.8,"volume":331247},{"timestamp":1614177000,"date":"2021-02-24","index":681,"close":634.8,"high":635.1,"low":592.5,"open":597.75,"volume":208980}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":682,"close":591.6,"high":642,"low":585,"open":633.9,"volume":289327},{"timestamp":1614349800,"date":"2021-02-26","index":683,"close":543,"high":586.8,"low":534,"open":584.7,"volume":513447},{"timestamp":1614609000,"date":"2021-03-01","index":684,"close":543.6,"high":567.45,"low":543,"open":555.6,"volume":343987},{"timestamp":1614695400,"date":"2021-03-02","index":685,"close":536.7,"high":568.8,"low":535.65,"open":554.1,"volume":327120},{"timestamp":1614781800,"date":"2021-03-03","index":686,"close":496.2,"high":547.8,"low":495.6,"open":540.9,"volume":468250},{"timestamp":1614868200,"date":"2021-03-04","index":687,"close":480.9,"high":506.1,"low":458.4,"open":493.5,"volume":515420},{"timestamp":1614954600,"date":"2021-03-05","index":688,"close":447,"high":485.4,"low":421.5,"open":485.1,"volume":630750},{"timestamp":1615213800,"date":"2021-03-08","index":689,"close":438.6,"high":470.4,"low":435,"open":454.35,"volume":395547},{"timestamp":1615300200,"date":"2021-03-09","index":690,"close":475.5,"high":485.1,"low":452.4,"open":460.5,"volume":386567},{"timestamp":1615386600,"date":"2021-03-10","index":691,"close":480,"high":495.9,"low":467.37,"open":493.8,"volume":371067},{"timestamp":1615473000,"date":"2021-03-11","index":692,"close":512.85,"high":515.7,"low":483.24,"open":492.3,"volume":355937}]},{"date":"2020-11-09","estimated":-0.2,"reported":-0.16,"pre":[{"timestamp":1603459800,"date":"2020-10-23","index":598,"close":676.2,"high":691.5,"low":658.5,"open":690,"volume":231160},{"timestamp":1603719000,"date":"2020-10-26","index":599,"close":627.3,"high":677.1,"low":621.3,"open":664.5,"volume":271660},{"timestamp":1603805400,"date":"2020-10-27","index":600,"close":641.7,"high":663,"low":626.1,"open":630,"volume":190077},{"timestamp":1603891800,"date":"2020-10-28","index":601,"close":590.1,"high":628.2,"low":579.9,"open":627.3,"volume":335347},{"timestamp":1603978200,"date":"2020-10-29","index":602,"close":593.7,"high":607.5,"low":576.6,"open":597.6,"volume":181640},{"timestamp":1604064600,"date":"2020-10-30","index":603,"close":549.3,"high":596.1,"low":535.8,"open":588.9,"volume":339063},{"timestamp":1604327400,"date":"2020-11-02","index":604,"close":557.4,"high":573.9,"low":550.5,"open":561,"volume":198067},{"timestamp":1604413800,"date":"2020-11-03","index":605,"close":565.2,"high":576,"low":561.9,"open":567,"volume":212273},{"timestamp":1604500200,"date":"2020-11-04","index":606,"close":553.8,"high":578.4,"low":550.8,"open":567.3,"volume":264910},{"timestamp":1604586600,"date":"2020-11-05","index":607,"close":598.5,"high":614.7,"low":570.6,"open":579,"volume":443740},{"timestamp":1604673000,"date":"2020-11-06","index":608,"close":587.4,"high":599.1,"low":558.3,"open":598.8,"volume":289147}],"post":[{"timestamp":1604932200,"date":"2020-11-09","index":609,"close":558.9,"high":621,"low":557.1,"open":606,"volume":438030},{"timestamp":1605018600,"date":"2020-11-10","index":610,"close":540.9,"high":568.2,"low":527.7,"open":566.4,"volume":445233},{"timestamp":1605105000,"date":"2020-11-11","index":611,"close":605.4,"high":635.7,"low":540.6,"open":547.08,"volume":685067},{"timestamp":1605191400,"date":"2020-11-12","index":612,"close":587.1,"high":612,"low":573.3,"open":597.9,"volume":313737},{"timestamp":1605277800,"date":"2020-11-13","index":613,"close":635.4,"high":656.1,"low":579.6,"open":595.5,"volume":572243},{"timestamp":1605537000,"date":"2020-11-16","index":614,"close":657,"high":688.5,"low":630.6,"open":660,"volume":422550},{"timestamp":1605623400,"date":"2020-11-17","index":615,"close":660.9,"high":684,"low":639.3,"open":677.1,"volume":345160},{"timestamp":1605709800,"date":"2020-11-18","index":616,"close":762.6,"high":801.6,"low":655.5,"open":665.4,"volume":1821647},{"timestamp":1605796200,"date":"2020-11-19","index":617,"close":786.9,"high":831.9,"low":746.1,"open":808.2,"volume":1349943},{"timestamp":1605882600,"date":"2020-11-20","index":618,"close":791.4,"high":801,"low":750.9,"open":798,"volume":610823},{"timestamp":1606141800,"date":"2020-11-23","index":619,"close":882.3,"high":884.7,"low":800.4,"open":805.5,"volume":784917}]},{"date":"2020-08-04","estimated":-0.13,"reported":-0.28,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":530,"close":1153.5,"high":1230,"low":1140,"open":1176,"volume":1287047},{"timestamp":1595338200,"date":"2020-07-21","index":531,"close":1192.5,"high":1246.8,"low":1173.6,"open":1210.2,"volume":577670},{"timestamp":1595424600,"date":"2020-07-22","index":532,"close":1097.1,"high":1191,"low":1084.8,"open":1189.5,"volume":637347},{"timestamp":1595511000,"date":"2020-07-23","index":533,"close":1018.2,"high":1116,"low":1014.3,"open":1113.6,"volume":635920},{"timestamp":1595597400,"date":"2020-07-24","index":534,"close":897.6,"high":971.4,"low":876.9,"open":966.9,"volume":1003903},{"timestamp":1595856600,"date":"2020-07-27","index":535,"close":996,"high":1050,"low":933.3,"open":948,"volume":998390},{"timestamp":1595943000,"date":"2020-07-28","index":536,"close":982.5,"high":1023,"low":951.3,"open":1019.7,"volume":366667},{"timestamp":1596029400,"date":"2020-07-29","index":537,"close":936.9,"high":984,"low":908.43,"open":969.6,"volume":412403},{"timestamp":1596115800,"date":"2020-07-30","index":538,"close":871.8,"high":915,"low":870,"open":906,"volume":493327},{"timestamp":1596202200,"date":"2020-07-31","index":539,"close":900,"high":928.5,"low":876.6,"open":890.4,"volume":364617},{"timestamp":1596461400,"date":"2020-08-03","index":540,"close":1094.7,"high":1100.4,"low":926.1,"open":952.2,"volume":866233}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":541,"close":1165.2,"high":1194.3,"low":1068,"open":1162.5,"volume":1899867},{"timestamp":1596634200,"date":"2020-08-05","index":542,"close":1050.9,"high":1087.2,"low":964.5,"open":983.7,"volume":1079957},{"timestamp":1596720600,"date":"2020-08-06","index":543,"close":1089,"high":1140.3,"low":1049.7,"open":1049.7,"volume":658420},{"timestamp":1596807000,"date":"2020-08-07","index":544,"close":1101.6,"high":1130.1,"low":1067.4,"open":1087.5,"volume":385063},{"timestamp":1597066200,"date":"2020-08-10","index":545,"close":1344.3,"high":1371.6,"low":1207.5,"open":1248,"volume":1967673},{"timestamp":1597152600,"date":"2020-08-11","index":546,"close":1233,"high":1327.5,"low":1218,"open":1305,"volume":714427},{"timestamp":1597239000,"date":"2020-08-12","index":547,"close":1284.3,"high":1309.2,"low":1242.33,"open":1260,"volume":359650},{"timestamp":1597325400,"date":"2020-08-13","index":548,"close":1379.1,"high":1423.5,"low":1299.3,"open":1306.5,"volume":793477},{"timestamp":1597411800,"date":"2020-08-14","index":549,"close":1378.8,"high":1408.5,"low":1330.8,"open":1406.1,"volume":416463},{"timestamp":1597671000,"date":"2020-08-17","index":550,"close":1307.1,"high":1399.5,"low":1254.84,"open":1386,"volume":456020},{"timestamp":1597757400,"date":"2020-08-18","index":551,"close":1252.8,"high":1316.4,"low":1231.5,"open":1315.5,"volume":310037}]},{"date":"2020-06-08","estimated":null,"reported":-0.09,"pre":[],"post":[]}]
diff --git a/data/NKLA_partial.json b/data/NKLA_partial.json
index d14474e8e..c763920d8 100644
--- a/data/NKLA_partial.json
+++ b/data/NKLA_partial.json
@@ -1 +1 @@
-[{"date":"2025-08-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-09","estimated":-2.78,"reported":null,"pre":[],"post":[]},{"date":"2024-05-07","estimated":-0.1,"reported":-0.09,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":1475,"close":18.93,"high":19.5,"low":18.33,"open":19.41,"volume":2198947},{"timestamp":1713879000,"date":"2024-04-23","index":1476,"close":19.05,"high":19.77,"low":18.72,"open":19.02,"volume":1575477},{"timestamp":1713965400,"date":"2024-04-24","index":1477,"close":18.6,"high":19.74,"low":18.6,"open":19.62,"volume":2693967},{"timestamp":1714051800,"date":"2024-04-25","index":1478,"close":18,"high":18.6,"low":18,"open":18.6,"volume":1828373},{"timestamp":1714138200,"date":"2024-04-26","index":1479,"close":19.29,"high":19.56,"low":17.43,"open":18.24,"volume":2455717},{"timestamp":1714397400,"date":"2024-04-29","index":1480,"close":19.59,"high":20.55,"low":18.99,"open":19.5,"volume":2993203},{"timestamp":1714483800,"date":"2024-04-30","index":1481,"close":18.63,"high":19.2,"low":18.33,"open":19.2,"volume":2626460},{"timestamp":1714570200,"date":"2024-05-01","index":1482,"close":18.12,"high":19.02,"low":18.03,"open":18.45,"volume":2412250},{"timestamp":1714656600,"date":"2024-05-02","index":1483,"close":18.39,"high":18.87,"low":18.03,"open":18.6,"volume":1936803},{"timestamp":1714743000,"date":"2024-05-03","index":1484,"close":19.74,"high":20.07,"low":18.51,"open":18.84,"volume":3562130},{"timestamp":1715002200,"date":"2024-05-06","index":1485,"close":19.11,"high":20.4,"low":18.9,"open":20.1,"volume":2970280}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":1486,"close":18.09,"high":18.57,"low":17.19,"open":18.15,"volume":5279317},{"timestamp":1715175000,"date":"2024-05-08","index":1487,"close":17.37,"high":17.85,"low":17.1,"open":17.7,"volume":2854627},{"timestamp":1715261400,"date":"2024-05-09","index":1488,"close":17.28,"high":17.79,"low":17.19,"open":17.55,"volume":2572283},{"timestamp":1715347800,"date":"2024-05-10","index":1489,"close":16.11,"high":17.4,"low":15.9,"open":17.4,"volume":3786470},{"timestamp":1715607000,"date":"2024-05-13","index":1490,"close":16.5,"high":17.31,"low":16.2,"open":16.2,"volume":3540903},{"timestamp":1715693400,"date":"2024-05-14","index":1491,"close":16.8,"high":18.87,"low":16.65,"open":17.67,"volume":4289050},{"timestamp":1715779800,"date":"2024-05-15","index":1492,"close":16.77,"high":17.16,"low":16.41,"open":17.1,"volume":1720287},{"timestamp":1715866200,"date":"2024-05-16","index":1493,"close":16.5,"high":17.4,"low":16.44,"open":16.98,"volume":1774670},{"timestamp":1715952600,"date":"2024-05-17","index":1494,"close":16.05,"high":16.83,"low":16.02,"open":16.65,"volume":1935097},{"timestamp":1716211800,"date":"2024-05-20","index":1495,"close":15.81,"high":16.5,"low":15.3,"open":16.02,"volume":2707620},{"timestamp":1716298200,"date":"2024-05-21","index":1496,"close":16.14,"high":17.4,"low":16.08,"open":17.13,"volume":5094763}]},{"date":"2024-02-22","estimated":-0.13,"reported":-0.11,"pre":[{"timestamp":1707229800,"date":"2024-02-06","index":1423,"close":21.51,"high":21.72,"low":20.37,"open":20.64,"volume":2250213},{"timestamp":1707316200,"date":"2024-02-07","index":1424,"close":20.58,"high":21.72,"low":20.19,"open":21.6,"volume":1970000},{"timestamp":1707402600,"date":"2024-02-08","index":1425,"close":21.27,"high":21.9,"low":20.55,"open":20.55,"volume":2212403},{"timestamp":1707489000,"date":"2024-02-09","index":1426,"close":21.6,"high":21.99,"low":20.82,"open":21.45,"volume":2254087},{"timestamp":1707748200,"date":"2024-02-12","index":1427,"close":22.11,"high":22.62,"low":21.06,"open":21.6,"volume":2451347},{"timestamp":1707834600,"date":"2024-02-13","index":1428,"close":20.52,"high":21.51,"low":20.4,"open":21.51,"volume":1946753},{"timestamp":1707921000,"date":"2024-02-14","index":1429,"close":21.27,"high":21.42,"low":20.34,"open":20.7,"volume":2178413},{"timestamp":1708007400,"date":"2024-02-15","index":1430,"close":22.5,"high":22.83,"low":20.79,"open":21.03,"volume":3217403},{"timestamp":1708093800,"date":"2024-02-16","index":1431,"close":22.2,"high":22.68,"low":21.75,"open":22.59,"volume":2065997},{"timestamp":1708439400,"date":"2024-02-20","index":1432,"close":21.18,"high":25.35,"low":20.4,"open":23.13,"volume":5811007},{"timestamp":1708525800,"date":"2024-02-21","index":1433,"close":21.09,"high":21.45,"low":20.43,"open":21.36,"volume":2550973}],"post":[{"timestamp":1708612200,"date":"2024-02-22","index":1434,"close":21.06,"high":21.66,"low":20.4,"open":21.57,"volume":2459373},{"timestamp":1708698600,"date":"2024-02-23","index":1435,"close":22.92,"high":22.95,"low":19.86,"open":20.91,"volume":4476667},{"timestamp":1708957800,"date":"2024-02-26","index":1436,"close":21.69,"high":23.55,"low":21.33,"open":22.83,"volume":2979633},{"timestamp":1709044200,"date":"2024-02-27","index":1437,"close":22.68,"high":22.86,"low":21.15,"open":21.9,"volume":3699677},{"timestamp":1709130600,"date":"2024-02-28","index":1438,"close":23.04,"high":23.7,"low":21.75,"open":22.35,"volume":4046880},{"timestamp":1709217000,"date":"2024-02-29","index":1439,"close":22.32,"high":23.67,"low":22.02,"open":23.28,"volume":3368473},{"timestamp":1709303400,"date":"2024-03-01","index":1440,"close":21.96,"high":22.68,"low":21.81,"open":22.26,"volume":2217763},{"timestamp":1709562600,"date":"2024-03-04","index":1441,"close":20.88,"high":22.26,"low":20.46,"open":22.17,"volume":3374963},{"timestamp":1709649000,"date":"2024-03-05","index":1442,"close":20.28,"high":20.94,"low":19.8,"open":20.88,"volume":2460637},{"timestamp":1709735400,"date":"2024-03-06","index":1443,"close":21.09,"high":21.75,"low":20.52,"open":20.67,"volume":2765383},{"timestamp":1709821800,"date":"2024-03-07","index":1444,"close":20.61,"high":21.24,"low":20.31,"open":21.12,"volume":2275307}]},{"date":"2023-11-02","estimated":-0.14,"reported":-0.3,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":1348,"close":31.05,"high":32.4,"low":30.9,"open":32.1,"volume":1429773},{"timestamp":1697722200,"date":"2023-10-19","index":1349,"close":31.8,"high":32.4,"low":28.62,"open":30.6,"volume":2517117},{"timestamp":1697808600,"date":"2023-10-20","index":1350,"close":30.6,"high":34.2,"low":30.3,"open":31.8,"volume":1303607},{"timestamp":1698067800,"date":"2023-10-23","index":1351,"close":28.65,"high":31.8,"low":28.5,"open":30.3,"volume":1720807},{"timestamp":1698154200,"date":"2023-10-24","index":1352,"close":31.2,"high":34.83,"low":30.9,"open":32.1,"volume":2515137},{"timestamp":1698240600,"date":"2023-10-25","index":1353,"close":30,"high":31.5,"low":28.8,"open":31.2,"volume":2112143},{"timestamp":1698327000,"date":"2023-10-26","index":1354,"close":31.5,"high":32.7,"low":30,"open":30,"volume":1246660},{"timestamp":1698413400,"date":"2023-10-27","index":1355,"close":30.9,"high":32.7,"low":30.9,"open":32.4,"volume":714747},{"timestamp":1698672600,"date":"2023-10-30","index":1356,"close":31.2,"high":31.8,"low":30,"open":31.35,"volume":709540},{"timestamp":1698759000,"date":"2023-10-31","index":1357,"close":32.4,"high":33,"low":30.6,"open":31.2,"volume":681230},{"timestamp":1698845400,"date":"2023-11-01","index":1358,"close":31.5,"high":33,"low":30.3,"open":33,"volume":1092377}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":1359,"close":34.8,"high":35.1,"low":30.3,"open":30.9,"volume":2572513},{"timestamp":1699018200,"date":"2023-11-03","index":1360,"close":34.2,"high":38.4,"low":33.3,"open":33.9,"volume":2130483},{"timestamp":1699281000,"date":"2023-11-06","index":1361,"close":32.85,"high":36.3,"low":32.25,"open":35.4,"volume":1308740},{"timestamp":1699367400,"date":"2023-11-07","index":1362,"close":30.9,"high":33,"low":30.3,"open":33,"volume":1303943},{"timestamp":1699453800,"date":"2023-11-08","index":1363,"close":30.6,"high":31.5,"low":29.31,"open":30.9,"volume":1768600},{"timestamp":1699540200,"date":"2023-11-09","index":1364,"close":29.37,"high":31.5,"low":29.1,"open":30.9,"volume":1657063},{"timestamp":1699626600,"date":"2023-11-10","index":1365,"close":28.98,"high":29.67,"low":26.1,"open":29.34,"volume":2437213},{"timestamp":1699885800,"date":"2023-11-13","index":1366,"close":30.3,"high":30.6,"low":27.9,"open":28.98,"volume":1245007},{"timestamp":1699972200,"date":"2023-11-14","index":1367,"close":32.7,"high":32.7,"low":30.9,"open":31.2,"volume":1346827},{"timestamp":1700058600,"date":"2023-11-15","index":1368,"close":32.1,"high":34.8,"low":31.8,"open":32.1,"volume":1486593},{"timestamp":1700145000,"date":"2023-11-16","index":1369,"close":30.6,"high":31.8,"low":30.3,"open":31.8,"volume":550870}]},{"date":"2023-08-04","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1285,"close":73.5,"high":83.7,"low":72.6,"open":75.3,"volume":3275627},{"timestamp":1689946200,"date":"2023-07-21","index":1286,"close":75,"high":77.1,"low":72.9,"open":77.1,"volume":1414993},{"timestamp":1690205400,"date":"2023-07-24","index":1287,"close":71.4,"high":73.2,"low":63.9,"open":67.8,"volume":1706640},{"timestamp":1690291800,"date":"2023-07-25","index":1288,"close":60.9,"high":70.8,"low":59.7,"open":70.5,"volume":2072580},{"timestamp":1690378200,"date":"2023-07-26","index":1289,"close":67.5,"high":68.7,"low":60.3,"open":61.2,"volume":1665220},{"timestamp":1690464600,"date":"2023-07-27","index":1290,"close":63,"high":70.8,"low":63,"open":70.5,"volume":1339273},{"timestamp":1690551000,"date":"2023-07-28","index":1291,"close":68.1,"high":70.2,"low":64.2,"open":65.1,"volume":1389007},{"timestamp":1690810200,"date":"2023-07-31","index":1292,"close":80.1,"high":84,"low":70.2,"open":73.2,"volume":4860117},{"timestamp":1690896600,"date":"2023-08-01","index":1293,"close":93.6,"high":98.4,"low":88.5,"open":96.75,"volume":7061217},{"timestamp":1690983000,"date":"2023-08-02","index":1294,"close":90.6,"high":93,"low":84,"open":92.7,"volume":3027360},{"timestamp":1691069400,"date":"2023-08-03","index":1295,"close":101.85,"high":111.3,"low":85.8,"open":89.1,"volume":5510370}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1296,"close":75,"high":96,"low":75,"open":89.7,"volume":5767717},{"timestamp":1691415000,"date":"2023-08-07","index":1297,"close":71.7,"high":82.5,"low":62.1,"open":82.2,"volume":5353463},{"timestamp":1691501400,"date":"2023-08-08","index":1298,"close":66.3,"high":70.2,"low":63,"open":66.45,"volume":1989940},{"timestamp":1691587800,"date":"2023-08-09","index":1299,"close":58.2,"high":66,"low":57,"open":65.4,"volume":3751983},{"timestamp":1691674200,"date":"2023-08-10","index":1300,"close":58.8,"high":65.1,"low":57,"open":59.4,"volume":2532887},{"timestamp":1691760600,"date":"2023-08-11","index":1301,"close":58.5,"high":59.7,"low":54,"open":57.6,"volume":1870083},{"timestamp":1692019800,"date":"2023-08-14","index":1302,"close":54.6,"high":55.5,"low":46.95,"open":48,"volume":2009413},{"timestamp":1692106200,"date":"2023-08-15","index":1303,"close":57.3,"high":57.3,"low":53.4,"open":57,"volume":1235630},{"timestamp":1692192600,"date":"2023-08-16","index":1304,"close":58.2,"high":62.1,"low":54,"open":54.9,"volume":1567097},{"timestamp":1692279000,"date":"2023-08-17","index":1305,"close":56.1,"high":60.9,"low":56.1,"open":59.4,"volume":999380},{"timestamp":1692365400,"date":"2023-08-18","index":1306,"close":58.8,"high":59.7,"low":51.3,"open":52.2,"volume":1903197}]},{"date":"2023-05-09","estimated":-0.26,"reported":-0.26,"pre":[{"timestamp":1682343000,"date":"2023-04-24","index":1225,"close":24.6,"high":27.9,"low":24.6,"open":27.33,"volume":1086157},{"timestamp":1682429400,"date":"2023-04-25","index":1226,"close":24.48,"high":25.35,"low":24.3,"open":25.08,"volume":714290},{"timestamp":1682515800,"date":"2023-04-26","index":1227,"close":24.15,"high":25.56,"low":23.58,"open":24.6,"volume":591950},{"timestamp":1682602200,"date":"2023-04-27","index":1228,"close":26.37,"high":26.52,"low":23.88,"open":24.51,"volume":775823},{"timestamp":1682688600,"date":"2023-04-28","index":1229,"close":26.58,"high":28.5,"low":26.16,"open":26.19,"volume":579500},{"timestamp":1682947800,"date":"2023-05-01","index":1230,"close":25.11,"high":26.73,"low":24.36,"open":26.55,"volume":535137},{"timestamp":1683034200,"date":"2023-05-02","index":1231,"close":25.8,"high":28.05,"low":25.5,"open":25.92,"volume":773493},{"timestamp":1683120600,"date":"2023-05-03","index":1232,"close":27.6,"high":28.44,"low":26.85,"open":27.09,"volume":1047917},{"timestamp":1683207000,"date":"2023-05-04","index":1233,"close":27.42,"high":28.89,"low":26.55,"open":28.89,"volume":902760},{"timestamp":1683293400,"date":"2023-05-05","index":1234,"close":29.37,"high":29.4,"low":27.78,"open":27.9,"volume":1135930},{"timestamp":1683552600,"date":"2023-05-08","index":1235,"close":29.55,"high":31.2,"low":28.8,"open":31.2,"volume":843953}],"post":[{"timestamp":1683639000,"date":"2023-05-09","index":1236,"close":25.71,"high":29.01,"low":24.93,"open":28.98,"volume":1484037},{"timestamp":1683725400,"date":"2023-05-10","index":1237,"close":24,"high":26.37,"low":23.31,"open":26.13,"volume":1467823},{"timestamp":1683811800,"date":"2023-05-11","index":1238,"close":24.9,"high":25.2,"low":23.31,"open":24.15,"volume":1100110},{"timestamp":1683898200,"date":"2023-05-12","index":1239,"close":23.04,"high":25.2,"low":22.89,"open":24.9,"volume":1241017},{"timestamp":1684157400,"date":"2023-05-15","index":1240,"close":22.74,"high":24.45,"low":21.42,"open":23.4,"volume":1399673},{"timestamp":1684243800,"date":"2023-05-16","index":1241,"close":21.15,"high":22.77,"low":21.06,"open":22.62,"volume":1136853},{"timestamp":1684330200,"date":"2023-05-17","index":1242,"close":22.17,"high":22.5,"low":21.03,"open":21.51,"volume":1214473},{"timestamp":1684416600,"date":"2023-05-18","index":1243,"close":22.17,"high":22.5,"low":21.63,"open":22.26,"volume":834223},{"timestamp":1684503000,"date":"2023-05-19","index":1244,"close":22.74,"high":23.07,"low":21.33,"open":22.38,"volume":1023513},{"timestamp":1684762200,"date":"2023-05-22","index":1245,"close":24.39,"high":25.05,"low":22.74,"open":23.25,"volume":1508727},{"timestamp":1684848600,"date":"2023-05-23","index":1246,"close":23.43,"high":25.32,"low":23.19,"open":24,"volume":1320963}]},{"date":"2023-02-23","estimated":-0.43,"reported":-0.37,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":1173,"close":78.3,"high":80.7,"low":75.3,"open":80.4,"volume":503657},{"timestamp":1675866600,"date":"2023-02-08","index":1174,"close":76.2,"high":78,"low":75.3,"open":77.1,"volume":283633},{"timestamp":1675953000,"date":"2023-02-09","index":1175,"close":72.6,"high":77.7,"low":71.7,"open":77.4,"volume":421437},{"timestamp":1676039400,"date":"2023-02-10","index":1176,"close":72.6,"high":72.6,"low":69.9,"open":72.3,"volume":365093},{"timestamp":1676298600,"date":"2023-02-13","index":1177,"close":75.3,"high":76.2,"low":70.5,"open":73.8,"volume":380457},{"timestamp":1676385000,"date":"2023-02-14","index":1178,"close":75.3,"high":77.4,"low":72,"open":73.5,"volume":425350},{"timestamp":1676471400,"date":"2023-02-15","index":1179,"close":80.1,"high":80.1,"low":74.1,"open":75,"volume":463217},{"timestamp":1676557800,"date":"2023-02-16","index":1180,"close":75.3,"high":78.9,"low":75.3,"open":78,"volume":443390},{"timestamp":1676644200,"date":"2023-02-17","index":1181,"close":75.3,"high":75.6,"low":72.3,"open":75.3,"volume":328290},{"timestamp":1676989800,"date":"2023-02-21","index":1182,"close":71.7,"high":74.4,"low":70.8,"open":74.1,"volume":425287},{"timestamp":1677076200,"date":"2023-02-22","index":1183,"close":69.9,"high":72.3,"low":67.8,"open":72,"volume":488373}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":1184,"close":66,"high":72.3,"low":63.6,"open":71.1,"volume":975127},{"timestamp":1677249000,"date":"2023-02-24","index":1185,"close":66.6,"high":67.8,"low":63,"open":64.2,"volume":532477},{"timestamp":1677508200,"date":"2023-02-27","index":1186,"close":66.6,"high":68.1,"low":65.1,"open":67.5,"volume":330097},{"timestamp":1677594600,"date":"2023-02-28","index":1187,"close":66.6,"high":69,"low":66,"open":66.6,"volume":287843},{"timestamp":1677681000,"date":"2023-03-01","index":1188,"close":64.8,"high":66.3,"low":63.3,"open":66.3,"volume":320803},{"timestamp":1677767400,"date":"2023-03-02","index":1189,"close":63.3,"high":64.5,"low":62.25,"open":63.9,"volume":331627},{"timestamp":1677853800,"date":"2023-03-03","index":1190,"close":64.5,"high":66,"low":63.6,"open":64.2,"volume":321340},{"timestamp":1678113000,"date":"2023-03-06","index":1191,"close":61.8,"high":65.1,"low":61.5,"open":64.8,"volume":353240},{"timestamp":1678199400,"date":"2023-03-07","index":1192,"close":58.5,"high":61.8,"low":58.5,"open":61.8,"volume":559020},{"timestamp":1678285800,"date":"2023-03-08","index":1193,"close":58.2,"high":58.95,"low":56.4,"open":58.95,"volume":340777},{"timestamp":1678372200,"date":"2023-03-09","index":1194,"close":54,"high":58.8,"low":53.7,"open":57.3,"volume":359497}]},{"date":"2022-11-03","estimated":-0.39,"reported":-0.28,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":1098,"close":87,"high":90.6,"low":84,"open":90.3,"volume":515710},{"timestamp":1666272600,"date":"2022-10-20","index":1099,"close":86.4,"high":88.8,"low":85.2,"open":86.1,"volume":400560},{"timestamp":1666359000,"date":"2022-10-21","index":1100,"close":90.3,"high":91.2,"low":84.6,"open":86.25,"volume":422113},{"timestamp":1666618200,"date":"2022-10-24","index":1101,"close":88.5,"high":89.7,"low":84.6,"open":89.4,"volume":267747},{"timestamp":1666704600,"date":"2022-10-25","index":1102,"close":93.3,"high":95.85,"low":88.5,"open":88.5,"volume":416887},{"timestamp":1666791000,"date":"2022-10-26","index":1103,"close":94.2,"high":96.3,"low":91.5,"open":91.65,"volume":333460},{"timestamp":1666877400,"date":"2022-10-27","index":1104,"close":92.1,"high":96.6,"low":90.9,"open":95.4,"volume":213400},{"timestamp":1666963800,"date":"2022-10-28","index":1105,"close":96,"high":96.9,"low":91.05,"open":92.1,"volume":213993},{"timestamp":1667223000,"date":"2022-10-31","index":1106,"close":113.7,"high":114.3,"low":95.25,"open":96,"volume":741140},{"timestamp":1667309400,"date":"2022-11-01","index":1107,"close":102,"high":119.1,"low":101.4,"open":117,"volume":481120},{"timestamp":1667395800,"date":"2022-11-02","index":1108,"close":99,"high":105.9,"low":98.7,"open":102,"volume":316250}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":1109,"close":88.2,"high":110.7,"low":87.9,"open":102,"volume":1076560},{"timestamp":1667568600,"date":"2022-11-04","index":1110,"close":88.8,"high":91.8,"low":85.5,"open":90.9,"volume":507293},{"timestamp":1667831400,"date":"2022-11-07","index":1111,"close":85.8,"high":90.75,"low":84.6,"open":89.97,"volume":516863},{"timestamp":1667917800,"date":"2022-11-08","index":1112,"close":84.6,"high":89.4,"low":83.7,"open":87.6,"volume":496983},{"timestamp":1668004200,"date":"2022-11-09","index":1113,"close":76.8,"high":83.7,"low":75.6,"open":83.4,"volume":480350},{"timestamp":1668090600,"date":"2022-11-10","index":1114,"close":82.2,"high":83.7,"low":79.2,"open":83.7,"volume":617110},{"timestamp":1668177000,"date":"2022-11-11","index":1115,"close":89.1,"high":90,"low":79.2,"open":81.9,"volume":427513},{"timestamp":1668436200,"date":"2022-11-14","index":1116,"close":92.4,"high":93.9,"low":84.9,"open":89.1,"volume":353667},{"timestamp":1668522600,"date":"2022-11-15","index":1117,"close":92.4,"high":96,"low":88.8,"open":95.4,"volume":495440},{"timestamp":1668609000,"date":"2022-11-16","index":1118,"close":89.7,"high":91.5,"low":86.55,"open":90,"volume":279937},{"timestamp":1668695400,"date":"2022-11-17","index":1119,"close":86.1,"high":87.6,"low":84.3,"open":87,"volume":299140}]},{"date":"2022-08-04","estimated":-0.28,"reported":-0.25,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":1034,"close":176.7,"high":180.3,"low":168.9,"open":169.8,"volume":290660},{"timestamp":1658410200,"date":"2022-07-21","index":1035,"close":189.6,"high":190.2,"low":172.5,"open":174.6,"volume":314643},{"timestamp":1658496600,"date":"2022-07-22","index":1036,"close":176.7,"high":191.1,"low":174.3,"open":189,"volume":202047},{"timestamp":1658755800,"date":"2022-07-25","index":1037,"close":173.1,"high":177.9,"low":170.7,"open":177.9,"volume":138567},{"timestamp":1658842200,"date":"2022-07-26","index":1038,"close":172.5,"high":175.5,"low":167.4,"open":170.4,"volume":135600},{"timestamp":1658928600,"date":"2022-07-27","index":1039,"close":177.6,"high":179.4,"low":168.9,"open":175.5,"volume":181513},{"timestamp":1659015000,"date":"2022-07-28","index":1040,"close":191.4,"high":206.55,"low":182.1,"open":183,"volume":406950},{"timestamp":1659101400,"date":"2022-07-29","index":1041,"close":186.6,"high":190.2,"low":180.6,"open":189.6,"volume":194383},{"timestamp":1659360600,"date":"2022-08-01","index":1042,"close":201.3,"high":201.9,"low":177.9,"open":180.9,"volume":474180},{"timestamp":1659447000,"date":"2022-08-02","index":1043,"close":208.8,"high":216,"low":196.5,"open":197.1,"volume":521590},{"timestamp":1659533400,"date":"2022-08-03","index":1044,"close":224.4,"high":225,"low":209.4,"open":213.3,"volume":456650}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":1045,"close":238.5,"high":242.97,"low":222.3,"open":230.4,"volume":707437},{"timestamp":1659706200,"date":"2022-08-05","index":1046,"close":241.5,"high":242.55,"low":227.1,"open":233.1,"volume":494917},{"timestamp":1659965400,"date":"2022-08-08","index":1047,"close":233.7,"high":269.1,"low":232.8,"open":244.5,"volume":643600},{"timestamp":1660051800,"date":"2022-08-09","index":1048,"close":208.8,"high":228.66,"low":208.5,"open":228.3,"volume":442053},{"timestamp":1660138200,"date":"2022-08-10","index":1049,"close":209.7,"high":221.4,"low":207.3,"open":221.1,"volume":413503},{"timestamp":1660224600,"date":"2022-08-11","index":1050,"close":200.7,"high":211.5,"low":196.8,"open":211.5,"volume":550630},{"timestamp":1660311000,"date":"2022-08-12","index":1051,"close":204.9,"high":218.4,"low":196.8,"open":203.4,"volume":610280},{"timestamp":1660570200,"date":"2022-08-15","index":1052,"close":201.6,"high":213,"low":198.6,"open":206.25,"volume":316843},{"timestamp":1660656600,"date":"2022-08-16","index":1053,"close":207,"high":210.3,"low":191.4,"open":200.4,"volume":421177},{"timestamp":1660743000,"date":"2022-08-17","index":1054,"close":197.1,"high":202.8,"low":195.3,"open":202.8,"volume":264290},{"timestamp":1660829400,"date":"2022-08-18","index":1055,"close":198,"high":199.8,"low":193.2,"open":196.5,"volume":254040}]},{"date":"2022-05-05","estimated":-0.27,"reported":-0.21,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":972,"close":235.2,"high":245.7,"low":232.5,"open":240,"volume":208893},{"timestamp":1650547800,"date":"2022-04-21","index":973,"close":225,"high":247.2,"low":224.4,"open":240.6,"volume":288250},{"timestamp":1650634200,"date":"2022-04-22","index":974,"close":230.4,"high":233.55,"low":218.7,"open":224.1,"volume":240483},{"timestamp":1650893400,"date":"2022-04-25","index":975,"close":239.1,"high":240,"low":225.3,"open":226.8,"volume":261427},{"timestamp":1650979800,"date":"2022-04-26","index":976,"close":229.8,"high":240.03,"low":225.3,"open":239.4,"volume":252573},{"timestamp":1651066200,"date":"2022-04-27","index":977,"close":223.8,"high":236.4,"low":219.3,"open":229.5,"volume":297773},{"timestamp":1651152600,"date":"2022-04-28","index":978,"close":221.7,"high":230.49,"low":211.2,"open":229.2,"volume":299510},{"timestamp":1651239000,"date":"2022-04-29","index":979,"close":215.4,"high":229.05,"low":214.8,"open":223.2,"volume":246517},{"timestamp":1651498200,"date":"2022-05-02","index":980,"close":210,"high":216.9,"low":201,"open":215.1,"volume":695747},{"timestamp":1651584600,"date":"2022-05-03","index":981,"close":208.8,"high":219,"low":206.4,"open":210,"volume":454337},{"timestamp":1651671000,"date":"2022-05-04","index":982,"close":216,"high":217.5,"low":198.6,"open":210,"volume":455967}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":983,"close":229.8,"high":248.7,"low":217.5,"open":227.4,"volume":863923},{"timestamp":1651843800,"date":"2022-05-06","index":984,"close":202.5,"high":230.1,"low":201.3,"open":226.2,"volume":619620},{"timestamp":1652103000,"date":"2022-05-09","index":985,"close":175.5,"high":198.6,"low":172.5,"open":198.3,"volume":755840},{"timestamp":1652189400,"date":"2022-05-10","index":986,"close":167.1,"high":186,"low":162.9,"open":185.4,"volume":583497},{"timestamp":1652275800,"date":"2022-05-11","index":987,"close":152.7,"high":171.3,"low":152.1,"open":168.6,"volume":554900},{"timestamp":1652362200,"date":"2022-05-12","index":988,"close":166.5,"high":171.9,"low":144.6,"open":150.06,"volume":666770},{"timestamp":1652448600,"date":"2022-05-13","index":989,"close":192.3,"high":195.3,"low":166.2,"open":169.5,"volume":728670},{"timestamp":1652707800,"date":"2022-05-16","index":990,"close":173.1,"high":190.8,"low":171.3,"open":186.6,"volume":388813},{"timestamp":1652794200,"date":"2022-05-17","index":991,"close":179.7,"high":184.8,"low":173.1,"open":179.7,"volume":351740},{"timestamp":1652880600,"date":"2022-05-18","index":992,"close":177.6,"high":189,"low":174,"open":176.4,"volume":373410},{"timestamp":1652967000,"date":"2022-05-19","index":993,"close":183.3,"high":188.1,"low":173.7,"open":175.8,"volume":391757}]},{"date":"2022-02-24","estimated":-0.32,"reported":-0.23,"pre":[{"timestamp":1644330600,"date":"2022-02-08","index":923,"close":232.2,"high":242.7,"low":219,"open":227.1,"volume":581023},{"timestamp":1644417000,"date":"2022-02-09","index":924,"close":242.7,"high":245.1,"low":231.63,"open":233.7,"volume":342760},{"timestamp":1644503400,"date":"2022-02-10","index":925,"close":237.9,"high":251.1,"low":235.2,"open":235.86,"volume":365243},{"timestamp":1644589800,"date":"2022-02-11","index":926,"close":233.7,"high":244.8,"low":231.9,"open":236.4,"volume":313317},{"timestamp":1644849000,"date":"2022-02-14","index":927,"close":240.6,"high":250.2,"low":228.3,"open":230.4,"volume":406910},{"timestamp":1644935400,"date":"2022-02-15","index":928,"close":255,"high":258.3,"low":243,"open":246.3,"volume":328380},{"timestamp":1645021800,"date":"2022-02-16","index":929,"close":253.5,"high":257.1,"low":245.1,"open":251.25,"volume":266583},{"timestamp":1645108200,"date":"2022-02-17","index":930,"close":242.4,"high":257.4,"low":241.2,"open":250.2,"volume":254040},{"timestamp":1645194600,"date":"2022-02-18","index":931,"close":237.6,"high":244.56,"low":234.9,"open":242.7,"volume":277980},{"timestamp":1645540200,"date":"2022-02-22","index":932,"close":221.7,"high":242.1,"low":220.5,"open":233.1,"volume":347893},{"timestamp":1645626600,"date":"2022-02-23","index":933,"close":204.9,"high":227.25,"low":204.6,"open":225.9,"volume":446583}],"post":[{"timestamp":1645713000,"date":"2022-02-24","index":934,"close":241.2,"high":241.8,"low":192.3,"open":193.5,"volume":886720},{"timestamp":1645799400,"date":"2022-02-25","index":935,"close":237,"high":243,"low":228.6,"open":241.5,"volume":521853},{"timestamp":1646058600,"date":"2022-02-28","index":936,"close":237,"high":240.6,"low":228.66,"open":235.8,"volume":467523},{"timestamp":1646145000,"date":"2022-03-01","index":937,"close":229.8,"high":234.6,"low":219,"open":233.7,"volume":467047},{"timestamp":1646231400,"date":"2022-03-02","index":938,"close":226.5,"high":234,"low":221.4,"open":230.1,"volume":339713},{"timestamp":1646317800,"date":"2022-03-03","index":939,"close":216.6,"high":227.7,"low":215.25,"open":226.5,"volume":260030},{"timestamp":1646404200,"date":"2022-03-04","index":940,"close":199.2,"high":219.6,"low":198,"open":213.6,"volume":659180},{"timestamp":1646663400,"date":"2022-03-07","index":941,"close":199.2,"high":207,"low":193.8,"open":202.5,"volume":488863},{"timestamp":1646749800,"date":"2022-03-08","index":942,"close":226.5,"high":234.45,"low":198,"open":198.6,"volume":753643},{"timestamp":1646836200,"date":"2022-03-09","index":943,"close":236.1,"high":241.2,"low":229.95,"open":232.8,"volume":365560},{"timestamp":1646922600,"date":"2022-03-10","index":944,"close":238.8,"high":241.32,"low":226.5,"open":232.5,"volume":299253}]},{"date":"2021-11-04","estimated":-0.28,"reported":-0.22,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":847,"close":334.5,"high":341.7,"low":330.15,"open":341.4,"volume":242033},{"timestamp":1634823000,"date":"2021-10-21","index":848,"close":332.4,"high":343.5,"low":329.7,"open":332.7,"volume":193810},{"timestamp":1634909400,"date":"2021-10-22","index":849,"close":318,"high":330.6,"low":313.5,"open":330.6,"volume":246167},{"timestamp":1635168600,"date":"2021-10-25","index":850,"close":329.4,"high":334.2,"low":317.4,"open":319.8,"volume":241453},{"timestamp":1635255000,"date":"2021-10-26","index":851,"close":325.2,"high":347.7,"low":321.9,"open":331.2,"volume":332920},{"timestamp":1635341400,"date":"2021-10-27","index":852,"close":317.7,"high":329.55,"low":316.2,"open":326.4,"volume":175050},{"timestamp":1635427800,"date":"2021-10-28","index":853,"close":342.9,"high":349.5,"low":317.1,"open":320.1,"volume":468463},{"timestamp":1635514200,"date":"2021-10-29","index":854,"close":354,"high":359.1,"low":339,"open":339.3,"volume":387767},{"timestamp":1635773400,"date":"2021-11-01","index":855,"close":375,"high":387,"low":359.7,"open":360.9,"volume":501497},{"timestamp":1635859800,"date":"2021-11-02","index":856,"close":376.5,"high":393.3,"low":364.5,"open":379.8,"volume":438027},{"timestamp":1635946200,"date":"2021-11-03","index":857,"close":381.3,"high":387.6,"low":368.22,"open":371.7,"volume":352087}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":858,"close":463.2,"high":466.8,"low":382.5,"open":400.8,"volume":1494263},{"timestamp":1636119000,"date":"2021-11-05","index":859,"close":394.2,"high":435.9,"low":379.8,"open":435.9,"volume":897740},{"timestamp":1636381800,"date":"2021-11-08","index":860,"close":435.6,"high":441,"low":399.9,"open":406.05,"volume":594437},{"timestamp":1636468200,"date":"2021-11-09","index":861,"close":429.6,"high":432.9,"low":403.5,"open":432,"volume":501247},{"timestamp":1636554600,"date":"2021-11-10","index":862,"close":415.2,"high":444,"low":411,"open":419.7,"volume":399020},{"timestamp":1636641000,"date":"2021-11-11","index":863,"close":430.8,"high":444,"low":408,"open":423.3,"volume":361650},{"timestamp":1636727400,"date":"2021-11-12","index":864,"close":419.4,"high":432,"low":411.6,"open":430.5,"volume":286090},{"timestamp":1636986600,"date":"2021-11-15","index":865,"close":411.9,"high":423.9,"low":402,"open":420.6,"volume":274097},{"timestamp":1637073000,"date":"2021-11-16","index":866,"close":400.8,"high":410.1,"low":388.5,"open":410.1,"volume":353493},{"timestamp":1637159400,"date":"2021-11-17","index":867,"close":401.7,"high":418.2,"low":389.4,"open":394.2,"volume":277437},{"timestamp":1637245800,"date":"2021-11-18","index":868,"close":371.7,"high":399.6,"low":367.2,"open":399.3,"volume":314797}]},{"date":"2021-08-03","estimated":-0.29,"reported":-0.2,"pre":[{"timestamp":1626701400,"date":"2021-07-19","index":781,"close":417,"high":418.5,"low":397.5,"open":411,"volume":214723},{"timestamp":1626787800,"date":"2021-07-20","index":782,"close":428.7,"high":429.9,"low":399.6,"open":414.3,"volume":219657},{"timestamp":1626874200,"date":"2021-07-21","index":783,"close":445.2,"high":448.65,"low":426.9,"open":429.6,"volume":191107},{"timestamp":1626960600,"date":"2021-07-22","index":784,"close":425.1,"high":449.4,"low":422.4,"open":444.6,"volume":146853},{"timestamp":1627047000,"date":"2021-07-23","index":785,"close":419.7,"high":426,"low":408.6,"open":421.2,"volume":187450},{"timestamp":1627306200,"date":"2021-07-26","index":786,"close":421.5,"high":436.47,"low":412.5,"open":416.25,"volume":169320},{"timestamp":1627392600,"date":"2021-07-27","index":787,"close":396.9,"high":423.6,"low":392.4,"open":421.8,"volume":230200},{"timestamp":1627479000,"date":"2021-07-28","index":788,"close":425.7,"high":429,"low":402.6,"open":402.9,"volume":218220},{"timestamp":1627565400,"date":"2021-07-29","index":789,"close":360.9,"high":398.55,"low":360,"open":393.06,"volume":981760},{"timestamp":1627651800,"date":"2021-07-30","index":790,"close":356.1,"high":377.1,"low":353.7,"open":357,"volume":551973},{"timestamp":1627911000,"date":"2021-08-02","index":791,"close":335.4,"high":362.4,"low":334.2,"open":359.4,"volume":609470}],"post":[{"timestamp":1627997400,"date":"2021-08-03","index":792,"close":306.3,"high":340.08,"low":306,"open":338.1,"volume":1027010},{"timestamp":1628083800,"date":"2021-08-04","index":793,"close":318,"high":334.5,"low":304.2,"open":308.7,"volume":620360},{"timestamp":1628170200,"date":"2021-08-05","index":794,"close":304.5,"high":323.16,"low":303,"open":323.1,"volume":632050},{"timestamp":1628256600,"date":"2021-08-06","index":795,"close":308.4,"high":309.9,"low":295.5,"open":306,"volume":695913},{"timestamp":1628515800,"date":"2021-08-09","index":796,"close":328.8,"high":333.6,"low":303.3,"open":303.6,"volume":438880},{"timestamp":1628602200,"date":"2021-08-10","index":797,"close":312,"high":346.5,"low":310.8,"open":338.4,"volume":674447},{"timestamp":1628688600,"date":"2021-08-11","index":798,"close":300,"high":313.5,"low":297.3,"open":313.5,"volume":716240},{"timestamp":1628775000,"date":"2021-08-12","index":799,"close":298.5,"high":305.49,"low":294.9,"open":304.2,"volume":458353},{"timestamp":1628861400,"date":"2021-08-13","index":800,"close":285.9,"high":299.1,"low":280.8,"open":298.8,"volume":587890},{"timestamp":1629120600,"date":"2021-08-16","index":801,"close":273.9,"high":285,"low":270.6,"open":284.4,"volume":494117},{"timestamp":1629207000,"date":"2021-08-17","index":802,"close":291.9,"high":295.5,"low":270.9,"open":275.7,"volume":624760}]},{"date":"2021-05-07","estimated":-0.27,"reported":-0.14,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":721,"close":353.1,"high":383.7,"low":309,"open":329.73,"volume":2762697},{"timestamp":1619184600,"date":"2021-04-23","index":722,"close":346.35,"high":380.4,"low":340.2,"open":370.2,"volume":984903},{"timestamp":1619443800,"date":"2021-04-26","index":723,"close":370.5,"high":376.8,"low":338.7,"open":346.5,"volume":712257},{"timestamp":1619530200,"date":"2021-04-27","index":724,"close":369.9,"high":387,"low":364.8,"open":376.5,"volume":467543},{"timestamp":1619616600,"date":"2021-04-28","index":725,"close":363.6,"high":376.5,"low":362.4,"open":370.2,"volume":346697},{"timestamp":1619703000,"date":"2021-04-29","index":726,"close":356.4,"high":373.5,"low":350.4,"open":367.5,"volume":321670},{"timestamp":1619789400,"date":"2021-04-30","index":727,"close":347.1,"high":364.5,"low":346.5,"open":349.5,"volume":333427},{"timestamp":1620048600,"date":"2021-05-03","index":728,"close":330,"high":351.3,"low":329.1,"open":350.7,"volume":285857},{"timestamp":1620135000,"date":"2021-05-04","index":729,"close":324.3,"high":326.7,"low":311.1,"open":323.7,"volume":246053},{"timestamp":1620221400,"date":"2021-05-05","index":730,"close":312.6,"high":329.85,"low":309.9,"open":329.85,"volume":219553},{"timestamp":1620307800,"date":"2021-05-06","index":731,"close":304.2,"high":337.2,"low":297.3,"open":333,"volume":530303}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":732,"close":345,"high":348.6,"low":306,"open":307.2,"volume":637057},{"timestamp":1620653400,"date":"2021-05-10","index":733,"close":337.8,"high":351.3,"low":327,"open":346.5,"volume":331687},{"timestamp":1620739800,"date":"2021-05-11","index":734,"close":354.9,"high":358.2,"low":316.5,"open":320.1,"volume":394270},{"timestamp":1620826200,"date":"2021-05-12","index":735,"close":377.1,"high":379.5,"low":338.4,"open":348.6,"volume":492947},{"timestamp":1620912600,"date":"2021-05-13","index":736,"close":356.4,"high":383.4,"low":345.9,"open":375,"volume":405037},{"timestamp":1620999000,"date":"2021-05-14","index":737,"close":363.6,"high":380.4,"low":347.1,"open":360,"volume":378880},{"timestamp":1621258200,"date":"2021-05-17","index":738,"close":388.8,"high":403.8,"low":364.8,"open":366.9,"volume":536753},{"timestamp":1621344600,"date":"2021-05-18","index":739,"close":412.5,"high":424.5,"low":392.1,"open":400.5,"volume":537933},{"timestamp":1621431000,"date":"2021-05-19","index":740,"close":387,"high":402.21,"low":380.16,"open":396,"volume":445910},{"timestamp":1621517400,"date":"2021-05-20","index":741,"close":383.1,"high":392.64,"low":372.6,"open":392.4,"volume":333433},{"timestamp":1621603800,"date":"2021-05-21","index":742,"close":359.4,"high":387.9,"low":359.1,"open":384.6,"volume":399977}]},{"date":"2021-02-25","estimated":-0.23,"reported":-0.17,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":671,"close":687,"high":699.6,"low":667.8,"open":693.72,"volume":435687},{"timestamp":1612967400,"date":"2021-02-10","index":672,"close":689.1,"high":724.2,"low":672.9,"open":683.1,"volume":332127},{"timestamp":1613053800,"date":"2021-02-11","index":673,"close":678.6,"high":703.2,"low":661.8,"open":691.8,"volume":238857},{"timestamp":1613140200,"date":"2021-02-12","index":674,"close":654.9,"high":670.8,"low":648.69,"open":669,"volume":237620},{"timestamp":1613485800,"date":"2021-02-16","index":675,"close":658.2,"high":692.4,"low":655.5,"open":661.8,"volume":289057},{"timestamp":1613572200,"date":"2021-02-17","index":676,"close":651.6,"high":654,"low":624,"open":651.6,"volume":257957},{"timestamp":1613658600,"date":"2021-02-18","index":677,"close":610.8,"high":643.5,"low":606.6,"open":628.5,"volume":255763},{"timestamp":1613745000,"date":"2021-02-19","index":678,"close":640.8,"high":647.4,"low":612.3,"open":616.8,"volume":206553},{"timestamp":1614004200,"date":"2021-02-22","index":679,"close":627.6,"high":661.2,"low":624.3,"open":631.2,"volume":199863},{"timestamp":1614090600,"date":"2021-02-23","index":680,"close":590.7,"high":600,"low":542.7,"open":598.8,"volume":331247},{"timestamp":1614177000,"date":"2021-02-24","index":681,"close":634.8,"high":635.1,"low":592.5,"open":597.75,"volume":208980}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":682,"close":591.6,"high":642,"low":585,"open":633.9,"volume":289327},{"timestamp":1614349800,"date":"2021-02-26","index":683,"close":543,"high":586.8,"low":534,"open":584.7,"volume":513447},{"timestamp":1614609000,"date":"2021-03-01","index":684,"close":543.6,"high":567.45,"low":543,"open":555.6,"volume":343987},{"timestamp":1614695400,"date":"2021-03-02","index":685,"close":536.7,"high":568.8,"low":535.65,"open":554.1,"volume":327120},{"timestamp":1614781800,"date":"2021-03-03","index":686,"close":496.2,"high":547.8,"low":495.6,"open":540.9,"volume":468250},{"timestamp":1614868200,"date":"2021-03-04","index":687,"close":480.9,"high":506.1,"low":458.4,"open":493.5,"volume":515420},{"timestamp":1614954600,"date":"2021-03-05","index":688,"close":447,"high":485.4,"low":421.5,"open":485.1,"volume":630750},{"timestamp":1615213800,"date":"2021-03-08","index":689,"close":438.6,"high":470.4,"low":435,"open":454.35,"volume":395547},{"timestamp":1615300200,"date":"2021-03-09","index":690,"close":475.5,"high":485.1,"low":452.4,"open":460.5,"volume":386567},{"timestamp":1615386600,"date":"2021-03-10","index":691,"close":480,"high":495.9,"low":467.37,"open":493.8,"volume":371067},{"timestamp":1615473000,"date":"2021-03-11","index":692,"close":512.85,"high":515.7,"low":483.24,"open":492.3,"volume":355937}]},{"date":"2020-11-09","estimated":-0.2,"reported":-0.16,"pre":[{"timestamp":1603459800,"date":"2020-10-23","index":598,"close":676.2,"high":691.5,"low":658.5,"open":690,"volume":231160},{"timestamp":1603719000,"date":"2020-10-26","index":599,"close":627.3,"high":677.1,"low":621.3,"open":664.5,"volume":271660},{"timestamp":1603805400,"date":"2020-10-27","index":600,"close":641.7,"high":663,"low":626.1,"open":630,"volume":190077},{"timestamp":1603891800,"date":"2020-10-28","index":601,"close":590.1,"high":628.2,"low":579.9,"open":627.3,"volume":335347},{"timestamp":1603978200,"date":"2020-10-29","index":602,"close":593.7,"high":607.5,"low":576.6,"open":597.6,"volume":181640},{"timestamp":1604064600,"date":"2020-10-30","index":603,"close":549.3,"high":596.1,"low":535.8,"open":588.9,"volume":339063},{"timestamp":1604327400,"date":"2020-11-02","index":604,"close":557.4,"high":573.9,"low":550.5,"open":561,"volume":198067},{"timestamp":1604413800,"date":"2020-11-03","index":605,"close":565.2,"high":576,"low":561.9,"open":567,"volume":212273},{"timestamp":1604500200,"date":"2020-11-04","index":606,"close":553.8,"high":578.4,"low":550.8,"open":567.3,"volume":264910},{"timestamp":1604586600,"date":"2020-11-05","index":607,"close":598.5,"high":614.7,"low":570.6,"open":579,"volume":443740},{"timestamp":1604673000,"date":"2020-11-06","index":608,"close":587.4,"high":599.1,"low":558.3,"open":598.8,"volume":289147}],"post":[{"timestamp":1604932200,"date":"2020-11-09","index":609,"close":558.9,"high":621,"low":557.1,"open":606,"volume":438030},{"timestamp":1605018600,"date":"2020-11-10","index":610,"close":540.9,"high":568.2,"low":527.7,"open":566.4,"volume":445233},{"timestamp":1605105000,"date":"2020-11-11","index":611,"close":605.4,"high":635.7,"low":540.6,"open":547.08,"volume":685067},{"timestamp":1605191400,"date":"2020-11-12","index":612,"close":587.1,"high":612,"low":573.3,"open":597.9,"volume":313737},{"timestamp":1605277800,"date":"2020-11-13","index":613,"close":635.4,"high":656.1,"low":579.6,"open":595.5,"volume":572243},{"timestamp":1605537000,"date":"2020-11-16","index":614,"close":657,"high":688.5,"low":630.6,"open":660,"volume":422550},{"timestamp":1605623400,"date":"2020-11-17","index":615,"close":660.9,"high":684,"low":639.3,"open":677.1,"volume":345160},{"timestamp":1605709800,"date":"2020-11-18","index":616,"close":762.6,"high":801.6,"low":655.5,"open":665.4,"volume":1821647},{"timestamp":1605796200,"date":"2020-11-19","index":617,"close":786.9,"high":831.9,"low":746.1,"open":808.2,"volume":1349943},{"timestamp":1605882600,"date":"2020-11-20","index":618,"close":791.4,"high":801,"low":750.9,"open":798,"volume":610823},{"timestamp":1606141800,"date":"2020-11-23","index":619,"close":882.3,"high":884.7,"low":800.4,"open":805.5,"volume":784917}]},{"date":"2020-08-04","estimated":-0.13,"reported":-0.28,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":530,"close":1153.5,"high":1230,"low":1140,"open":1176,"volume":1287047},{"timestamp":1595338200,"date":"2020-07-21","index":531,"close":1192.5,"high":1246.8,"low":1173.6,"open":1210.2,"volume":577670},{"timestamp":1595424600,"date":"2020-07-22","index":532,"close":1097.1,"high":1191,"low":1084.8,"open":1189.5,"volume":637347},{"timestamp":1595511000,"date":"2020-07-23","index":533,"close":1018.2,"high":1116,"low":1014.3,"open":1113.6,"volume":635920},{"timestamp":1595597400,"date":"2020-07-24","index":534,"close":897.6,"high":971.4,"low":876.9,"open":966.9,"volume":1003903},{"timestamp":1595856600,"date":"2020-07-27","index":535,"close":996,"high":1050,"low":933.3,"open":948,"volume":998390},{"timestamp":1595943000,"date":"2020-07-28","index":536,"close":982.5,"high":1023,"low":951.3,"open":1019.7,"volume":366667},{"timestamp":1596029400,"date":"2020-07-29","index":537,"close":936.9,"high":984,"low":908.43,"open":969.6,"volume":412403},{"timestamp":1596115800,"date":"2020-07-30","index":538,"close":871.8,"high":915,"low":870,"open":906,"volume":493327},{"timestamp":1596202200,"date":"2020-07-31","index":539,"close":900,"high":928.5,"low":876.6,"open":890.4,"volume":364617},{"timestamp":1596461400,"date":"2020-08-03","index":540,"close":1094.7,"high":1100.4,"low":926.1,"open":952.2,"volume":866233}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":541,"close":1165.2,"high":1194.3,"low":1068,"open":1162.5,"volume":1899867},{"timestamp":1596634200,"date":"2020-08-05","index":542,"close":1050.9,"high":1087.2,"low":964.5,"open":983.7,"volume":1079957},{"timestamp":1596720600,"date":"2020-08-06","index":543,"close":1089,"high":1140.3,"low":1049.7,"open":1049.7,"volume":658420},{"timestamp":1596807000,"date":"2020-08-07","index":544,"close":1101.6,"high":1130.1,"low":1067.4,"open":1087.5,"volume":385063},{"timestamp":1597066200,"date":"2020-08-10","index":545,"close":1344.3,"high":1371.6,"low":1207.5,"open":1248,"volume":1967673},{"timestamp":1597152600,"date":"2020-08-11","index":546,"close":1233,"high":1327.5,"low":1218,"open":1305,"volume":714427},{"timestamp":1597239000,"date":"2020-08-12","index":547,"close":1284.3,"high":1309.2,"low":1242.33,"open":1260,"volume":359650},{"timestamp":1597325400,"date":"2020-08-13","index":548,"close":1379.1,"high":1423.5,"low":1299.3,"open":1306.5,"volume":793477},{"timestamp":1597411800,"date":"2020-08-14","index":549,"close":1378.8,"high":1408.5,"low":1330.8,"open":1406.1,"volume":416463},{"timestamp":1597671000,"date":"2020-08-17","index":550,"close":1307.1,"high":1399.5,"low":1254.84,"open":1386,"volume":456020},{"timestamp":1597757400,"date":"2020-08-18","index":551,"close":1252.8,"high":1316.4,"low":1231.5,"open":1315.5,"volume":310037}]},{"date":"2020-06-08","estimated":null,"reported":-0.09,"pre":[],"post":[]}]
+[{"date":"2025-08-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":-2.54,"reported":null,"pre":[],"post":[]},{"date":"2024-08-09","estimated":-2.85,"reported":-2.67,"pre":[{"timestamp":1721914200,"date":"2024-07-25","index":1540,"close":9.38,"high":9.8,"low":9.34,"open":9.53,"volume":1477100},{"timestamp":1722000600,"date":"2024-07-26","index":1541,"close":9.33,"high":9.7,"low":9.12,"open":9.46,"volume":1782600},{"timestamp":1722259800,"date":"2024-07-29","index":1542,"close":9.26,"high":9.53,"low":8.86,"open":9.47,"volume":2025500},{"timestamp":1722346200,"date":"2024-07-30","index":1543,"close":9.14,"high":9.32,"low":9.01,"open":9.14,"volume":992000},{"timestamp":1722432600,"date":"2024-07-31","index":1544,"close":8.98,"high":9.35,"low":8.87,"open":9.22,"volume":2615900},{"timestamp":1722519000,"date":"2024-08-01","index":1545,"close":8.54,"high":9.07,"low":8.36,"open":9.07,"volume":1953400},{"timestamp":1722605400,"date":"2024-08-02","index":1546,"close":7.92,"high":8.28,"low":7.86,"open":8.23,"volume":1867900},{"timestamp":1722864600,"date":"2024-08-05","index":1547,"close":7.67,"high":7.72,"low":7.02,"open":7.05,"volume":2151300},{"timestamp":1722951000,"date":"2024-08-06","index":1548,"close":7.61,"high":8.05,"low":7.52,"open":8,"volume":1578200},{"timestamp":1723037400,"date":"2024-08-07","index":1549,"close":7.33,"high":7.79,"low":7.31,"open":7.74,"volume":1126300},{"timestamp":1723123800,"date":"2024-08-08","index":1550,"close":7.8,"high":7.91,"low":7.27,"open":7.47,"volume":1637300}],"post":[{"timestamp":1723210200,"date":"2024-08-09","index":1551,"close":8.44,"high":9.75,"low":7.57,"open":8.45,"volume":7670600},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-07","estimated":-0.1,"reported":-0.09,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":1475,"close":18.93,"high":19.5,"low":18.33,"open":19.41,"volume":2198947},{"timestamp":1713879000,"date":"2024-04-23","index":1476,"close":19.05,"high":19.77,"low":18.72,"open":19.02,"volume":1575477},{"timestamp":1713965400,"date":"2024-04-24","index":1477,"close":18.6,"high":19.74,"low":18.6,"open":19.62,"volume":2693967},{"timestamp":1714051800,"date":"2024-04-25","index":1478,"close":18,"high":18.6,"low":18,"open":18.6,"volume":1828373},{"timestamp":1714138200,"date":"2024-04-26","index":1479,"close":19.29,"high":19.56,"low":17.43,"open":18.24,"volume":2455717},{"timestamp":1714397400,"date":"2024-04-29","index":1480,"close":19.59,"high":20.55,"low":18.99,"open":19.5,"volume":2993203},{"timestamp":1714483800,"date":"2024-04-30","index":1481,"close":18.63,"high":19.2,"low":18.33,"open":19.2,"volume":2626460},{"timestamp":1714570200,"date":"2024-05-01","index":1482,"close":18.12,"high":19.02,"low":18.03,"open":18.45,"volume":2412250},{"timestamp":1714656600,"date":"2024-05-02","index":1483,"close":18.39,"high":18.87,"low":18.03,"open":18.6,"volume":1936803},{"timestamp":1714743000,"date":"2024-05-03","index":1484,"close":19.74,"high":20.07,"low":18.51,"open":18.84,"volume":3562130},{"timestamp":1715002200,"date":"2024-05-06","index":1485,"close":19.11,"high":20.4,"low":18.9,"open":20.1,"volume":2970280}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":1486,"close":18.09,"high":18.57,"low":17.19,"open":18.15,"volume":5279317},{"timestamp":1715175000,"date":"2024-05-08","index":1487,"close":17.37,"high":17.85,"low":17.1,"open":17.7,"volume":2854627},{"timestamp":1715261400,"date":"2024-05-09","index":1488,"close":17.28,"high":17.79,"low":17.19,"open":17.55,"volume":2572283},{"timestamp":1715347800,"date":"2024-05-10","index":1489,"close":16.11,"high":17.4,"low":15.9,"open":17.4,"volume":3786470},{"timestamp":1715607000,"date":"2024-05-13","index":1490,"close":16.5,"high":17.31,"low":16.2,"open":16.2,"volume":3540903},{"timestamp":1715693400,"date":"2024-05-14","index":1491,"close":16.8,"high":18.87,"low":16.65,"open":17.67,"volume":4289050},{"timestamp":1715779800,"date":"2024-05-15","index":1492,"close":16.77,"high":17.16,"low":16.41,"open":17.1,"volume":1720287},{"timestamp":1715866200,"date":"2024-05-16","index":1493,"close":16.5,"high":17.4,"low":16.44,"open":16.98,"volume":1774670},{"timestamp":1715952600,"date":"2024-05-17","index":1494,"close":16.05,"high":16.83,"low":16.02,"open":16.65,"volume":1935097},{"timestamp":1716211800,"date":"2024-05-20","index":1495,"close":15.81,"high":16.5,"low":15.3,"open":16.02,"volume":2707620},{"timestamp":1716298200,"date":"2024-05-21","index":1496,"close":16.14,"high":17.4,"low":16.08,"open":17.13,"volume":5094763}]},{"date":"2024-02-22","estimated":-0.13,"reported":-0.11,"pre":[{"timestamp":1707229800,"date":"2024-02-06","index":1423,"close":21.51,"high":21.72,"low":20.37,"open":20.64,"volume":2250213},{"timestamp":1707316200,"date":"2024-02-07","index":1424,"close":20.58,"high":21.72,"low":20.19,"open":21.6,"volume":1970000},{"timestamp":1707402600,"date":"2024-02-08","index":1425,"close":21.27,"high":21.9,"low":20.55,"open":20.55,"volume":2212403},{"timestamp":1707489000,"date":"2024-02-09","index":1426,"close":21.6,"high":21.99,"low":20.82,"open":21.45,"volume":2254087},{"timestamp":1707748200,"date":"2024-02-12","index":1427,"close":22.11,"high":22.62,"low":21.06,"open":21.6,"volume":2451347},{"timestamp":1707834600,"date":"2024-02-13","index":1428,"close":20.52,"high":21.51,"low":20.4,"open":21.51,"volume":1946753},{"timestamp":1707921000,"date":"2024-02-14","index":1429,"close":21.27,"high":21.42,"low":20.34,"open":20.7,"volume":2178413},{"timestamp":1708007400,"date":"2024-02-15","index":1430,"close":22.5,"high":22.83,"low":20.79,"open":21.03,"volume":3217403},{"timestamp":1708093800,"date":"2024-02-16","index":1431,"close":22.2,"high":22.68,"low":21.75,"open":22.59,"volume":2065997},{"timestamp":1708439400,"date":"2024-02-20","index":1432,"close":21.18,"high":25.35,"low":20.4,"open":23.13,"volume":5811007},{"timestamp":1708525800,"date":"2024-02-21","index":1433,"close":21.09,"high":21.45,"low":20.43,"open":21.36,"volume":2550973}],"post":[{"timestamp":1708612200,"date":"2024-02-22","index":1434,"close":21.06,"high":21.66,"low":20.4,"open":21.57,"volume":2459373},{"timestamp":1708698600,"date":"2024-02-23","index":1435,"close":22.92,"high":22.95,"low":19.86,"open":20.91,"volume":4476667},{"timestamp":1708957800,"date":"2024-02-26","index":1436,"close":21.69,"high":23.55,"low":21.33,"open":22.83,"volume":2979633},{"timestamp":1709044200,"date":"2024-02-27","index":1437,"close":22.68,"high":22.86,"low":21.15,"open":21.9,"volume":3699677},{"timestamp":1709130600,"date":"2024-02-28","index":1438,"close":23.04,"high":23.7,"low":21.75,"open":22.35,"volume":4046880},{"timestamp":1709217000,"date":"2024-02-29","index":1439,"close":22.32,"high":23.67,"low":22.02,"open":23.28,"volume":3368473},{"timestamp":1709303400,"date":"2024-03-01","index":1440,"close":21.96,"high":22.68,"low":21.81,"open":22.26,"volume":2217763},{"timestamp":1709562600,"date":"2024-03-04","index":1441,"close":20.88,"high":22.26,"low":20.46,"open":22.17,"volume":3374963},{"timestamp":1709649000,"date":"2024-03-05","index":1442,"close":20.28,"high":20.94,"low":19.8,"open":20.88,"volume":2460637},{"timestamp":1709735400,"date":"2024-03-06","index":1443,"close":21.09,"high":21.75,"low":20.52,"open":20.67,"volume":2765383},{"timestamp":1709821800,"date":"2024-03-07","index":1444,"close":20.61,"high":21.24,"low":20.31,"open":21.12,"volume":2275307}]},{"date":"2023-11-02","estimated":-0.14,"reported":-0.3,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":1348,"close":31.05,"high":32.4,"low":30.9,"open":32.1,"volume":1429773},{"timestamp":1697722200,"date":"2023-10-19","index":1349,"close":31.8,"high":32.4,"low":28.62,"open":30.6,"volume":2517117},{"timestamp":1697808600,"date":"2023-10-20","index":1350,"close":30.6,"high":34.2,"low":30.3,"open":31.8,"volume":1303607},{"timestamp":1698067800,"date":"2023-10-23","index":1351,"close":28.65,"high":31.8,"low":28.5,"open":30.3,"volume":1720807},{"timestamp":1698154200,"date":"2023-10-24","index":1352,"close":31.2,"high":34.83,"low":30.9,"open":32.1,"volume":2515137},{"timestamp":1698240600,"date":"2023-10-25","index":1353,"close":30,"high":31.5,"low":28.8,"open":31.2,"volume":2112143},{"timestamp":1698327000,"date":"2023-10-26","index":1354,"close":31.5,"high":32.7,"low":30,"open":30,"volume":1246660},{"timestamp":1698413400,"date":"2023-10-27","index":1355,"close":30.9,"high":32.7,"low":30.9,"open":32.4,"volume":714747},{"timestamp":1698672600,"date":"2023-10-30","index":1356,"close":31.2,"high":31.8,"low":30,"open":31.35,"volume":709540},{"timestamp":1698759000,"date":"2023-10-31","index":1357,"close":32.4,"high":33,"low":30.6,"open":31.2,"volume":681230},{"timestamp":1698845400,"date":"2023-11-01","index":1358,"close":31.5,"high":33,"low":30.3,"open":33,"volume":1092377}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":1359,"close":34.8,"high":35.1,"low":30.3,"open":30.9,"volume":2572513},{"timestamp":1699018200,"date":"2023-11-03","index":1360,"close":34.2,"high":38.4,"low":33.3,"open":33.9,"volume":2130483},{"timestamp":1699281000,"date":"2023-11-06","index":1361,"close":32.85,"high":36.3,"low":32.25,"open":35.4,"volume":1308740},{"timestamp":1699367400,"date":"2023-11-07","index":1362,"close":30.9,"high":33,"low":30.3,"open":33,"volume":1303943},{"timestamp":1699453800,"date":"2023-11-08","index":1363,"close":30.6,"high":31.5,"low":29.31,"open":30.9,"volume":1768600},{"timestamp":1699540200,"date":"2023-11-09","index":1364,"close":29.37,"high":31.5,"low":29.1,"open":30.9,"volume":1657063},{"timestamp":1699626600,"date":"2023-11-10","index":1365,"close":28.98,"high":29.67,"low":26.1,"open":29.34,"volume":2437213},{"timestamp":1699885800,"date":"2023-11-13","index":1366,"close":30.3,"high":30.6,"low":27.9,"open":28.98,"volume":1245007},{"timestamp":1699972200,"date":"2023-11-14","index":1367,"close":32.7,"high":32.7,"low":30.9,"open":31.2,"volume":1346827},{"timestamp":1700058600,"date":"2023-11-15","index":1368,"close":32.1,"high":34.8,"low":31.8,"open":32.1,"volume":1486593},{"timestamp":1700145000,"date":"2023-11-16","index":1369,"close":30.6,"high":31.8,"low":30.3,"open":31.8,"volume":550870}]},{"date":"2023-08-04","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1285,"close":73.5,"high":83.7,"low":72.6,"open":75.3,"volume":3275627},{"timestamp":1689946200,"date":"2023-07-21","index":1286,"close":75,"high":77.1,"low":72.9,"open":77.1,"volume":1414993},{"timestamp":1690205400,"date":"2023-07-24","index":1287,"close":71.4,"high":73.2,"low":63.9,"open":67.8,"volume":1706640},{"timestamp":1690291800,"date":"2023-07-25","index":1288,"close":60.9,"high":70.8,"low":59.7,"open":70.5,"volume":2072580},{"timestamp":1690378200,"date":"2023-07-26","index":1289,"close":67.5,"high":68.7,"low":60.3,"open":61.2,"volume":1665220},{"timestamp":1690464600,"date":"2023-07-27","index":1290,"close":63,"high":70.8,"low":63,"open":70.5,"volume":1339273},{"timestamp":1690551000,"date":"2023-07-28","index":1291,"close":68.1,"high":70.2,"low":64.2,"open":65.1,"volume":1389007},{"timestamp":1690810200,"date":"2023-07-31","index":1292,"close":80.1,"high":84,"low":70.2,"open":73.2,"volume":4860117},{"timestamp":1690896600,"date":"2023-08-01","index":1293,"close":93.6,"high":98.4,"low":88.5,"open":96.75,"volume":7061217},{"timestamp":1690983000,"date":"2023-08-02","index":1294,"close":90.6,"high":93,"low":84,"open":92.7,"volume":3027360},{"timestamp":1691069400,"date":"2023-08-03","index":1295,"close":101.85,"high":111.3,"low":85.8,"open":89.1,"volume":5510370}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1296,"close":75,"high":96,"low":75,"open":89.7,"volume":5767717},{"timestamp":1691415000,"date":"2023-08-07","index":1297,"close":71.7,"high":82.5,"low":62.1,"open":82.2,"volume":5353463},{"timestamp":1691501400,"date":"2023-08-08","index":1298,"close":66.3,"high":70.2,"low":63,"open":66.45,"volume":1989940},{"timestamp":1691587800,"date":"2023-08-09","index":1299,"close":58.2,"high":66,"low":57,"open":65.4,"volume":3751983},{"timestamp":1691674200,"date":"2023-08-10","index":1300,"close":58.8,"high":65.1,"low":57,"open":59.4,"volume":2532887},{"timestamp":1691760600,"date":"2023-08-11","index":1301,"close":58.5,"high":59.7,"low":54,"open":57.6,"volume":1870083},{"timestamp":1692019800,"date":"2023-08-14","index":1302,"close":54.6,"high":55.5,"low":46.95,"open":48,"volume":2009413},{"timestamp":1692106200,"date":"2023-08-15","index":1303,"close":57.3,"high":57.3,"low":53.4,"open":57,"volume":1235630},{"timestamp":1692192600,"date":"2023-08-16","index":1304,"close":58.2,"high":62.1,"low":54,"open":54.9,"volume":1567097},{"timestamp":1692279000,"date":"2023-08-17","index":1305,"close":56.1,"high":60.9,"low":56.1,"open":59.4,"volume":999380},{"timestamp":1692365400,"date":"2023-08-18","index":1306,"close":58.8,"high":59.7,"low":51.3,"open":52.2,"volume":1903197}]},{"date":"2023-05-09","estimated":-0.26,"reported":-0.26,"pre":[{"timestamp":1682343000,"date":"2023-04-24","index":1225,"close":24.6,"high":27.9,"low":24.6,"open":27.33,"volume":1086157},{"timestamp":1682429400,"date":"2023-04-25","index":1226,"close":24.48,"high":25.35,"low":24.3,"open":25.08,"volume":714290},{"timestamp":1682515800,"date":"2023-04-26","index":1227,"close":24.15,"high":25.56,"low":23.58,"open":24.6,"volume":591950},{"timestamp":1682602200,"date":"2023-04-27","index":1228,"close":26.37,"high":26.52,"low":23.88,"open":24.51,"volume":775823},{"timestamp":1682688600,"date":"2023-04-28","index":1229,"close":26.58,"high":28.5,"low":26.16,"open":26.19,"volume":579500},{"timestamp":1682947800,"date":"2023-05-01","index":1230,"close":25.11,"high":26.73,"low":24.36,"open":26.55,"volume":535137},{"timestamp":1683034200,"date":"2023-05-02","index":1231,"close":25.8,"high":28.05,"low":25.5,"open":25.92,"volume":773493},{"timestamp":1683120600,"date":"2023-05-03","index":1232,"close":27.6,"high":28.44,"low":26.85,"open":27.09,"volume":1047917},{"timestamp":1683207000,"date":"2023-05-04","index":1233,"close":27.42,"high":28.89,"low":26.55,"open":28.89,"volume":902760},{"timestamp":1683293400,"date":"2023-05-05","index":1234,"close":29.37,"high":29.4,"low":27.78,"open":27.9,"volume":1135930},{"timestamp":1683552600,"date":"2023-05-08","index":1235,"close":29.55,"high":31.2,"low":28.8,"open":31.2,"volume":843953}],"post":[{"timestamp":1683639000,"date":"2023-05-09","index":1236,"close":25.71,"high":29.01,"low":24.93,"open":28.98,"volume":1484037},{"timestamp":1683725400,"date":"2023-05-10","index":1237,"close":24,"high":26.37,"low":23.31,"open":26.13,"volume":1467823},{"timestamp":1683811800,"date":"2023-05-11","index":1238,"close":24.9,"high":25.2,"low":23.31,"open":24.15,"volume":1100110},{"timestamp":1683898200,"date":"2023-05-12","index":1239,"close":23.04,"high":25.2,"low":22.89,"open":24.9,"volume":1241017},{"timestamp":1684157400,"date":"2023-05-15","index":1240,"close":22.74,"high":24.45,"low":21.42,"open":23.4,"volume":1399673},{"timestamp":1684243800,"date":"2023-05-16","index":1241,"close":21.15,"high":22.77,"low":21.06,"open":22.62,"volume":1136853},{"timestamp":1684330200,"date":"2023-05-17","index":1242,"close":22.17,"high":22.5,"low":21.03,"open":21.51,"volume":1214473},{"timestamp":1684416600,"date":"2023-05-18","index":1243,"close":22.17,"high":22.5,"low":21.63,"open":22.26,"volume":834223},{"timestamp":1684503000,"date":"2023-05-19","index":1244,"close":22.74,"high":23.07,"low":21.33,"open":22.38,"volume":1023513},{"timestamp":1684762200,"date":"2023-05-22","index":1245,"close":24.39,"high":25.05,"low":22.74,"open":23.25,"volume":1508727},{"timestamp":1684848600,"date":"2023-05-23","index":1246,"close":23.43,"high":25.32,"low":23.19,"open":24,"volume":1320963}]},{"date":"2023-02-23","estimated":-0.43,"reported":-0.37,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":1173,"close":78.3,"high":80.7,"low":75.3,"open":80.4,"volume":503657},{"timestamp":1675866600,"date":"2023-02-08","index":1174,"close":76.2,"high":78,"low":75.3,"open":77.1,"volume":283633},{"timestamp":1675953000,"date":"2023-02-09","index":1175,"close":72.6,"high":77.7,"low":71.7,"open":77.4,"volume":421437},{"timestamp":1676039400,"date":"2023-02-10","index":1176,"close":72.6,"high":72.6,"low":69.9,"open":72.3,"volume":365093},{"timestamp":1676298600,"date":"2023-02-13","index":1177,"close":75.3,"high":76.2,"low":70.5,"open":73.8,"volume":380457},{"timestamp":1676385000,"date":"2023-02-14","index":1178,"close":75.3,"high":77.4,"low":72,"open":73.5,"volume":425350},{"timestamp":1676471400,"date":"2023-02-15","index":1179,"close":80.1,"high":80.1,"low":74.1,"open":75,"volume":463217},{"timestamp":1676557800,"date":"2023-02-16","index":1180,"close":75.3,"high":78.9,"low":75.3,"open":78,"volume":443390},{"timestamp":1676644200,"date":"2023-02-17","index":1181,"close":75.3,"high":75.6,"low":72.3,"open":75.3,"volume":328290},{"timestamp":1676989800,"date":"2023-02-21","index":1182,"close":71.7,"high":74.4,"low":70.8,"open":74.1,"volume":425287},{"timestamp":1677076200,"date":"2023-02-22","index":1183,"close":69.9,"high":72.3,"low":67.8,"open":72,"volume":488373}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":1184,"close":66,"high":72.3,"low":63.6,"open":71.1,"volume":975127},{"timestamp":1677249000,"date":"2023-02-24","index":1185,"close":66.6,"high":67.8,"low":63,"open":64.2,"volume":532477},{"timestamp":1677508200,"date":"2023-02-27","index":1186,"close":66.6,"high":68.1,"low":65.1,"open":67.5,"volume":330097},{"timestamp":1677594600,"date":"2023-02-28","index":1187,"close":66.6,"high":69,"low":66,"open":66.6,"volume":287843},{"timestamp":1677681000,"date":"2023-03-01","index":1188,"close":64.8,"high":66.3,"low":63.3,"open":66.3,"volume":320803},{"timestamp":1677767400,"date":"2023-03-02","index":1189,"close":63.3,"high":64.5,"low":62.25,"open":63.9,"volume":331627},{"timestamp":1677853800,"date":"2023-03-03","index":1190,"close":64.5,"high":66,"low":63.6,"open":64.2,"volume":321340},{"timestamp":1678113000,"date":"2023-03-06","index":1191,"close":61.8,"high":65.1,"low":61.5,"open":64.8,"volume":353240},{"timestamp":1678199400,"date":"2023-03-07","index":1192,"close":58.5,"high":61.8,"low":58.5,"open":61.8,"volume":559020},{"timestamp":1678285800,"date":"2023-03-08","index":1193,"close":58.2,"high":58.95,"low":56.4,"open":58.95,"volume":340777},{"timestamp":1678372200,"date":"2023-03-09","index":1194,"close":54,"high":58.8,"low":53.7,"open":57.3,"volume":359497}]},{"date":"2022-11-03","estimated":-0.39,"reported":-0.28,"pre":[{"timestamp":1666186200,"date":"2022-10-19","index":1098,"close":87,"high":90.6,"low":84,"open":90.3,"volume":515710},{"timestamp":1666272600,"date":"2022-10-20","index":1099,"close":86.4,"high":88.8,"low":85.2,"open":86.1,"volume":400560},{"timestamp":1666359000,"date":"2022-10-21","index":1100,"close":90.3,"high":91.2,"low":84.6,"open":86.25,"volume":422113},{"timestamp":1666618200,"date":"2022-10-24","index":1101,"close":88.5,"high":89.7,"low":84.6,"open":89.4,"volume":267747},{"timestamp":1666704600,"date":"2022-10-25","index":1102,"close":93.3,"high":95.85,"low":88.5,"open":88.5,"volume":416887},{"timestamp":1666791000,"date":"2022-10-26","index":1103,"close":94.2,"high":96.3,"low":91.5,"open":91.65,"volume":333460},{"timestamp":1666877400,"date":"2022-10-27","index":1104,"close":92.1,"high":96.6,"low":90.9,"open":95.4,"volume":213400},{"timestamp":1666963800,"date":"2022-10-28","index":1105,"close":96,"high":96.9,"low":91.05,"open":92.1,"volume":213993},{"timestamp":1667223000,"date":"2022-10-31","index":1106,"close":113.7,"high":114.3,"low":95.25,"open":96,"volume":741140},{"timestamp":1667309400,"date":"2022-11-01","index":1107,"close":102,"high":119.1,"low":101.4,"open":117,"volume":481120},{"timestamp":1667395800,"date":"2022-11-02","index":1108,"close":99,"high":105.9,"low":98.7,"open":102,"volume":316250}],"post":[{"timestamp":1667482200,"date":"2022-11-03","index":1109,"close":88.2,"high":110.7,"low":87.9,"open":102,"volume":1076560},{"timestamp":1667568600,"date":"2022-11-04","index":1110,"close":88.8,"high":91.8,"low":85.5,"open":90.9,"volume":507293},{"timestamp":1667831400,"date":"2022-11-07","index":1111,"close":85.8,"high":90.75,"low":84.6,"open":89.97,"volume":516863},{"timestamp":1667917800,"date":"2022-11-08","index":1112,"close":84.6,"high":89.4,"low":83.7,"open":87.6,"volume":496983},{"timestamp":1668004200,"date":"2022-11-09","index":1113,"close":76.8,"high":83.7,"low":75.6,"open":83.4,"volume":480350},{"timestamp":1668090600,"date":"2022-11-10","index":1114,"close":82.2,"high":83.7,"low":79.2,"open":83.7,"volume":617110},{"timestamp":1668177000,"date":"2022-11-11","index":1115,"close":89.1,"high":90,"low":79.2,"open":81.9,"volume":427513},{"timestamp":1668436200,"date":"2022-11-14","index":1116,"close":92.4,"high":93.9,"low":84.9,"open":89.1,"volume":353667},{"timestamp":1668522600,"date":"2022-11-15","index":1117,"close":92.4,"high":96,"low":88.8,"open":95.4,"volume":495440},{"timestamp":1668609000,"date":"2022-11-16","index":1118,"close":89.7,"high":91.5,"low":86.55,"open":90,"volume":279937},{"timestamp":1668695400,"date":"2022-11-17","index":1119,"close":86.1,"high":87.6,"low":84.3,"open":87,"volume":299140}]},{"date":"2022-08-04","estimated":-0.28,"reported":-0.25,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":1034,"close":176.7,"high":180.3,"low":168.9,"open":169.8,"volume":290660},{"timestamp":1658410200,"date":"2022-07-21","index":1035,"close":189.6,"high":190.2,"low":172.5,"open":174.6,"volume":314643},{"timestamp":1658496600,"date":"2022-07-22","index":1036,"close":176.7,"high":191.1,"low":174.3,"open":189,"volume":202047},{"timestamp":1658755800,"date":"2022-07-25","index":1037,"close":173.1,"high":177.9,"low":170.7,"open":177.9,"volume":138567},{"timestamp":1658842200,"date":"2022-07-26","index":1038,"close":172.5,"high":175.5,"low":167.4,"open":170.4,"volume":135600},{"timestamp":1658928600,"date":"2022-07-27","index":1039,"close":177.6,"high":179.4,"low":168.9,"open":175.5,"volume":181513},{"timestamp":1659015000,"date":"2022-07-28","index":1040,"close":191.4,"high":206.55,"low":182.1,"open":183,"volume":406950},{"timestamp":1659101400,"date":"2022-07-29","index":1041,"close":186.6,"high":190.2,"low":180.6,"open":189.6,"volume":194383},{"timestamp":1659360600,"date":"2022-08-01","index":1042,"close":201.3,"high":201.9,"low":177.9,"open":180.9,"volume":474180},{"timestamp":1659447000,"date":"2022-08-02","index":1043,"close":208.8,"high":216,"low":196.5,"open":197.1,"volume":521590},{"timestamp":1659533400,"date":"2022-08-03","index":1044,"close":224.4,"high":225,"low":209.4,"open":213.3,"volume":456650}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":1045,"close":238.5,"high":242.97,"low":222.3,"open":230.4,"volume":707437},{"timestamp":1659706200,"date":"2022-08-05","index":1046,"close":241.5,"high":242.55,"low":227.1,"open":233.1,"volume":494917},{"timestamp":1659965400,"date":"2022-08-08","index":1047,"close":233.7,"high":269.1,"low":232.8,"open":244.5,"volume":643600},{"timestamp":1660051800,"date":"2022-08-09","index":1048,"close":208.8,"high":228.66,"low":208.5,"open":228.3,"volume":442053},{"timestamp":1660138200,"date":"2022-08-10","index":1049,"close":209.7,"high":221.4,"low":207.3,"open":221.1,"volume":413503},{"timestamp":1660224600,"date":"2022-08-11","index":1050,"close":200.7,"high":211.5,"low":196.8,"open":211.5,"volume":550630},{"timestamp":1660311000,"date":"2022-08-12","index":1051,"close":204.9,"high":218.4,"low":196.8,"open":203.4,"volume":610280},{"timestamp":1660570200,"date":"2022-08-15","index":1052,"close":201.6,"high":213,"low":198.6,"open":206.25,"volume":316843},{"timestamp":1660656600,"date":"2022-08-16","index":1053,"close":207,"high":210.3,"low":191.4,"open":200.4,"volume":421177},{"timestamp":1660743000,"date":"2022-08-17","index":1054,"close":197.1,"high":202.8,"low":195.3,"open":202.8,"volume":264290},{"timestamp":1660829400,"date":"2022-08-18","index":1055,"close":198,"high":199.8,"low":193.2,"open":196.5,"volume":254040}]},{"date":"2022-05-05","estimated":-0.27,"reported":-0.21,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":972,"close":235.2,"high":245.7,"low":232.5,"open":240,"volume":208893},{"timestamp":1650547800,"date":"2022-04-21","index":973,"close":225,"high":247.2,"low":224.4,"open":240.6,"volume":288250},{"timestamp":1650634200,"date":"2022-04-22","index":974,"close":230.4,"high":233.55,"low":218.7,"open":224.1,"volume":240483},{"timestamp":1650893400,"date":"2022-04-25","index":975,"close":239.1,"high":240,"low":225.3,"open":226.8,"volume":261427},{"timestamp":1650979800,"date":"2022-04-26","index":976,"close":229.8,"high":240.03,"low":225.3,"open":239.4,"volume":252573},{"timestamp":1651066200,"date":"2022-04-27","index":977,"close":223.8,"high":236.4,"low":219.3,"open":229.5,"volume":297773},{"timestamp":1651152600,"date":"2022-04-28","index":978,"close":221.7,"high":230.49,"low":211.2,"open":229.2,"volume":299510},{"timestamp":1651239000,"date":"2022-04-29","index":979,"close":215.4,"high":229.05,"low":214.8,"open":223.2,"volume":246517},{"timestamp":1651498200,"date":"2022-05-02","index":980,"close":210,"high":216.9,"low":201,"open":215.1,"volume":695747},{"timestamp":1651584600,"date":"2022-05-03","index":981,"close":208.8,"high":219,"low":206.4,"open":210,"volume":454337},{"timestamp":1651671000,"date":"2022-05-04","index":982,"close":216,"high":217.5,"low":198.6,"open":210,"volume":455967}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":983,"close":229.8,"high":248.7,"low":217.5,"open":227.4,"volume":863923},{"timestamp":1651843800,"date":"2022-05-06","index":984,"close":202.5,"high":230.1,"low":201.3,"open":226.2,"volume":619620},{"timestamp":1652103000,"date":"2022-05-09","index":985,"close":175.5,"high":198.6,"low":172.5,"open":198.3,"volume":755840},{"timestamp":1652189400,"date":"2022-05-10","index":986,"close":167.1,"high":186,"low":162.9,"open":185.4,"volume":583497},{"timestamp":1652275800,"date":"2022-05-11","index":987,"close":152.7,"high":171.3,"low":152.1,"open":168.6,"volume":554900},{"timestamp":1652362200,"date":"2022-05-12","index":988,"close":166.5,"high":171.9,"low":144.6,"open":150.06,"volume":666770},{"timestamp":1652448600,"date":"2022-05-13","index":989,"close":192.3,"high":195.3,"low":166.2,"open":169.5,"volume":728670},{"timestamp":1652707800,"date":"2022-05-16","index":990,"close":173.1,"high":190.8,"low":171.3,"open":186.6,"volume":388813},{"timestamp":1652794200,"date":"2022-05-17","index":991,"close":179.7,"high":184.8,"low":173.1,"open":179.7,"volume":351740},{"timestamp":1652880600,"date":"2022-05-18","index":992,"close":177.6,"high":189,"low":174,"open":176.4,"volume":373410},{"timestamp":1652967000,"date":"2022-05-19","index":993,"close":183.3,"high":188.1,"low":173.7,"open":175.8,"volume":391757}]},{"date":"2022-02-24","estimated":-0.32,"reported":-0.23,"pre":[{"timestamp":1644330600,"date":"2022-02-08","index":923,"close":232.2,"high":242.7,"low":219,"open":227.1,"volume":581023},{"timestamp":1644417000,"date":"2022-02-09","index":924,"close":242.7,"high":245.1,"low":231.63,"open":233.7,"volume":342760},{"timestamp":1644503400,"date":"2022-02-10","index":925,"close":237.9,"high":251.1,"low":235.2,"open":235.86,"volume":365243},{"timestamp":1644589800,"date":"2022-02-11","index":926,"close":233.7,"high":244.8,"low":231.9,"open":236.4,"volume":313317},{"timestamp":1644849000,"date":"2022-02-14","index":927,"close":240.6,"high":250.2,"low":228.3,"open":230.4,"volume":406910},{"timestamp":1644935400,"date":"2022-02-15","index":928,"close":255,"high":258.3,"low":243,"open":246.3,"volume":328380},{"timestamp":1645021800,"date":"2022-02-16","index":929,"close":253.5,"high":257.1,"low":245.1,"open":251.25,"volume":266583},{"timestamp":1645108200,"date":"2022-02-17","index":930,"close":242.4,"high":257.4,"low":241.2,"open":250.2,"volume":254040},{"timestamp":1645194600,"date":"2022-02-18","index":931,"close":237.6,"high":244.56,"low":234.9,"open":242.7,"volume":277980},{"timestamp":1645540200,"date":"2022-02-22","index":932,"close":221.7,"high":242.1,"low":220.5,"open":233.1,"volume":347893},{"timestamp":1645626600,"date":"2022-02-23","index":933,"close":204.9,"high":227.25,"low":204.6,"open":225.9,"volume":446583}],"post":[{"timestamp":1645713000,"date":"2022-02-24","index":934,"close":241.2,"high":241.8,"low":192.3,"open":193.5,"volume":886720},{"timestamp":1645799400,"date":"2022-02-25","index":935,"close":237,"high":243,"low":228.6,"open":241.5,"volume":521853},{"timestamp":1646058600,"date":"2022-02-28","index":936,"close":237,"high":240.6,"low":228.66,"open":235.8,"volume":467523},{"timestamp":1646145000,"date":"2022-03-01","index":937,"close":229.8,"high":234.6,"low":219,"open":233.7,"volume":467047},{"timestamp":1646231400,"date":"2022-03-02","index":938,"close":226.5,"high":234,"low":221.4,"open":230.1,"volume":339713},{"timestamp":1646317800,"date":"2022-03-03","index":939,"close":216.6,"high":227.7,"low":215.25,"open":226.5,"volume":260030},{"timestamp":1646404200,"date":"2022-03-04","index":940,"close":199.2,"high":219.6,"low":198,"open":213.6,"volume":659180},{"timestamp":1646663400,"date":"2022-03-07","index":941,"close":199.2,"high":207,"low":193.8,"open":202.5,"volume":488863},{"timestamp":1646749800,"date":"2022-03-08","index":942,"close":226.5,"high":234.45,"low":198,"open":198.6,"volume":753643},{"timestamp":1646836200,"date":"2022-03-09","index":943,"close":236.1,"high":241.2,"low":229.95,"open":232.8,"volume":365560},{"timestamp":1646922600,"date":"2022-03-10","index":944,"close":238.8,"high":241.32,"low":226.5,"open":232.5,"volume":299253}]},{"date":"2021-11-04","estimated":-0.28,"reported":-0.22,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":847,"close":334.5,"high":341.7,"low":330.15,"open":341.4,"volume":242033},{"timestamp":1634823000,"date":"2021-10-21","index":848,"close":332.4,"high":343.5,"low":329.7,"open":332.7,"volume":193810},{"timestamp":1634909400,"date":"2021-10-22","index":849,"close":318,"high":330.6,"low":313.5,"open":330.6,"volume":246167},{"timestamp":1635168600,"date":"2021-10-25","index":850,"close":329.4,"high":334.2,"low":317.4,"open":319.8,"volume":241453},{"timestamp":1635255000,"date":"2021-10-26","index":851,"close":325.2,"high":347.7,"low":321.9,"open":331.2,"volume":332920},{"timestamp":1635341400,"date":"2021-10-27","index":852,"close":317.7,"high":329.55,"low":316.2,"open":326.4,"volume":175050},{"timestamp":1635427800,"date":"2021-10-28","index":853,"close":342.9,"high":349.5,"low":317.1,"open":320.1,"volume":468463},{"timestamp":1635514200,"date":"2021-10-29","index":854,"close":354,"high":359.1,"low":339,"open":339.3,"volume":387767},{"timestamp":1635773400,"date":"2021-11-01","index":855,"close":375,"high":387,"low":359.7,"open":360.9,"volume":501497},{"timestamp":1635859800,"date":"2021-11-02","index":856,"close":376.5,"high":393.3,"low":364.5,"open":379.8,"volume":438027},{"timestamp":1635946200,"date":"2021-11-03","index":857,"close":381.3,"high":387.6,"low":368.22,"open":371.7,"volume":352087}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":858,"close":463.2,"high":466.8,"low":382.5,"open":400.8,"volume":1494263},{"timestamp":1636119000,"date":"2021-11-05","index":859,"close":394.2,"high":435.9,"low":379.8,"open":435.9,"volume":897740},{"timestamp":1636381800,"date":"2021-11-08","index":860,"close":435.6,"high":441,"low":399.9,"open":406.05,"volume":594437},{"timestamp":1636468200,"date":"2021-11-09","index":861,"close":429.6,"high":432.9,"low":403.5,"open":432,"volume":501247},{"timestamp":1636554600,"date":"2021-11-10","index":862,"close":415.2,"high":444,"low":411,"open":419.7,"volume":399020},{"timestamp":1636641000,"date":"2021-11-11","index":863,"close":430.8,"high":444,"low":408,"open":423.3,"volume":361650},{"timestamp":1636727400,"date":"2021-11-12","index":864,"close":419.4,"high":432,"low":411.6,"open":430.5,"volume":286090},{"timestamp":1636986600,"date":"2021-11-15","index":865,"close":411.9,"high":423.9,"low":402,"open":420.6,"volume":274097},{"timestamp":1637073000,"date":"2021-11-16","index":866,"close":400.8,"high":410.1,"low":388.5,"open":410.1,"volume":353493},{"timestamp":1637159400,"date":"2021-11-17","index":867,"close":401.7,"high":418.2,"low":389.4,"open":394.2,"volume":277437},{"timestamp":1637245800,"date":"2021-11-18","index":868,"close":371.7,"high":399.6,"low":367.2,"open":399.3,"volume":314797}]},{"date":"2021-08-03","estimated":-0.29,"reported":-0.2,"pre":[{"timestamp":1626701400,"date":"2021-07-19","index":781,"close":417,"high":418.5,"low":397.5,"open":411,"volume":214723},{"timestamp":1626787800,"date":"2021-07-20","index":782,"close":428.7,"high":429.9,"low":399.6,"open":414.3,"volume":219657},{"timestamp":1626874200,"date":"2021-07-21","index":783,"close":445.2,"high":448.65,"low":426.9,"open":429.6,"volume":191107},{"timestamp":1626960600,"date":"2021-07-22","index":784,"close":425.1,"high":449.4,"low":422.4,"open":444.6,"volume":146853},{"timestamp":1627047000,"date":"2021-07-23","index":785,"close":419.7,"high":426,"low":408.6,"open":421.2,"volume":187450},{"timestamp":1627306200,"date":"2021-07-26","index":786,"close":421.5,"high":436.47,"low":412.5,"open":416.25,"volume":169320},{"timestamp":1627392600,"date":"2021-07-27","index":787,"close":396.9,"high":423.6,"low":392.4,"open":421.8,"volume":230200},{"timestamp":1627479000,"date":"2021-07-28","index":788,"close":425.7,"high":429,"low":402.6,"open":402.9,"volume":218220},{"timestamp":1627565400,"date":"2021-07-29","index":789,"close":360.9,"high":398.55,"low":360,"open":393.06,"volume":981760},{"timestamp":1627651800,"date":"2021-07-30","index":790,"close":356.1,"high":377.1,"low":353.7,"open":357,"volume":551973},{"timestamp":1627911000,"date":"2021-08-02","index":791,"close":335.4,"high":362.4,"low":334.2,"open":359.4,"volume":609470}],"post":[{"timestamp":1627997400,"date":"2021-08-03","index":792,"close":306.3,"high":340.08,"low":306,"open":338.1,"volume":1027010},{"timestamp":1628083800,"date":"2021-08-04","index":793,"close":318,"high":334.5,"low":304.2,"open":308.7,"volume":620360},{"timestamp":1628170200,"date":"2021-08-05","index":794,"close":304.5,"high":323.16,"low":303,"open":323.1,"volume":632050},{"timestamp":1628256600,"date":"2021-08-06","index":795,"close":308.4,"high":309.9,"low":295.5,"open":306,"volume":695913},{"timestamp":1628515800,"date":"2021-08-09","index":796,"close":328.8,"high":333.6,"low":303.3,"open":303.6,"volume":438880},{"timestamp":1628602200,"date":"2021-08-10","index":797,"close":312,"high":346.5,"low":310.8,"open":338.4,"volume":674447},{"timestamp":1628688600,"date":"2021-08-11","index":798,"close":300,"high":313.5,"low":297.3,"open":313.5,"volume":716240},{"timestamp":1628775000,"date":"2021-08-12","index":799,"close":298.5,"high":305.49,"low":294.9,"open":304.2,"volume":458353},{"timestamp":1628861400,"date":"2021-08-13","index":800,"close":285.9,"high":299.1,"low":280.8,"open":298.8,"volume":587890},{"timestamp":1629120600,"date":"2021-08-16","index":801,"close":273.9,"high":285,"low":270.6,"open":284.4,"volume":494117},{"timestamp":1629207000,"date":"2021-08-17","index":802,"close":291.9,"high":295.5,"low":270.9,"open":275.7,"volume":624760}]},{"date":"2021-05-07","estimated":-0.27,"reported":-0.14,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":721,"close":353.1,"high":383.7,"low":309,"open":329.73,"volume":2762697},{"timestamp":1619184600,"date":"2021-04-23","index":722,"close":346.35,"high":380.4,"low":340.2,"open":370.2,"volume":984903},{"timestamp":1619443800,"date":"2021-04-26","index":723,"close":370.5,"high":376.8,"low":338.7,"open":346.5,"volume":712257},{"timestamp":1619530200,"date":"2021-04-27","index":724,"close":369.9,"high":387,"low":364.8,"open":376.5,"volume":467543},{"timestamp":1619616600,"date":"2021-04-28","index":725,"close":363.6,"high":376.5,"low":362.4,"open":370.2,"volume":346697},{"timestamp":1619703000,"date":"2021-04-29","index":726,"close":356.4,"high":373.5,"low":350.4,"open":367.5,"volume":321670},{"timestamp":1619789400,"date":"2021-04-30","index":727,"close":347.1,"high":364.5,"low":346.5,"open":349.5,"volume":333427},{"timestamp":1620048600,"date":"2021-05-03","index":728,"close":330,"high":351.3,"low":329.1,"open":350.7,"volume":285857},{"timestamp":1620135000,"date":"2021-05-04","index":729,"close":324.3,"high":326.7,"low":311.1,"open":323.7,"volume":246053},{"timestamp":1620221400,"date":"2021-05-05","index":730,"close":312.6,"high":329.85,"low":309.9,"open":329.85,"volume":219553},{"timestamp":1620307800,"date":"2021-05-06","index":731,"close":304.2,"high":337.2,"low":297.3,"open":333,"volume":530303}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":732,"close":345,"high":348.6,"low":306,"open":307.2,"volume":637057},{"timestamp":1620653400,"date":"2021-05-10","index":733,"close":337.8,"high":351.3,"low":327,"open":346.5,"volume":331687},{"timestamp":1620739800,"date":"2021-05-11","index":734,"close":354.9,"high":358.2,"low":316.5,"open":320.1,"volume":394270},{"timestamp":1620826200,"date":"2021-05-12","index":735,"close":377.1,"high":379.5,"low":338.4,"open":348.6,"volume":492947},{"timestamp":1620912600,"date":"2021-05-13","index":736,"close":356.4,"high":383.4,"low":345.9,"open":375,"volume":405037},{"timestamp":1620999000,"date":"2021-05-14","index":737,"close":363.6,"high":380.4,"low":347.1,"open":360,"volume":378880},{"timestamp":1621258200,"date":"2021-05-17","index":738,"close":388.8,"high":403.8,"low":364.8,"open":366.9,"volume":536753},{"timestamp":1621344600,"date":"2021-05-18","index":739,"close":412.5,"high":424.5,"low":392.1,"open":400.5,"volume":537933},{"timestamp":1621431000,"date":"2021-05-19","index":740,"close":387,"high":402.21,"low":380.16,"open":396,"volume":445910},{"timestamp":1621517400,"date":"2021-05-20","index":741,"close":383.1,"high":392.64,"low":372.6,"open":392.4,"volume":333433},{"timestamp":1621603800,"date":"2021-05-21","index":742,"close":359.4,"high":387.9,"low":359.1,"open":384.6,"volume":399977}]},{"date":"2021-02-25","estimated":-0.23,"reported":-0.17,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":671,"close":687,"high":699.6,"low":667.8,"open":693.72,"volume":435687},{"timestamp":1612967400,"date":"2021-02-10","index":672,"close":689.1,"high":724.2,"low":672.9,"open":683.1,"volume":332127},{"timestamp":1613053800,"date":"2021-02-11","index":673,"close":678.6,"high":703.2,"low":661.8,"open":691.8,"volume":238857},{"timestamp":1613140200,"date":"2021-02-12","index":674,"close":654.9,"high":670.8,"low":648.69,"open":669,"volume":237620},{"timestamp":1613485800,"date":"2021-02-16","index":675,"close":658.2,"high":692.4,"low":655.5,"open":661.8,"volume":289057},{"timestamp":1613572200,"date":"2021-02-17","index":676,"close":651.6,"high":654,"low":624,"open":651.6,"volume":257957},{"timestamp":1613658600,"date":"2021-02-18","index":677,"close":610.8,"high":643.5,"low":606.6,"open":628.5,"volume":255763},{"timestamp":1613745000,"date":"2021-02-19","index":678,"close":640.8,"high":647.4,"low":612.3,"open":616.8,"volume":206553},{"timestamp":1614004200,"date":"2021-02-22","index":679,"close":627.6,"high":661.2,"low":624.3,"open":631.2,"volume":199863},{"timestamp":1614090600,"date":"2021-02-23","index":680,"close":590.7,"high":600,"low":542.7,"open":598.8,"volume":331247},{"timestamp":1614177000,"date":"2021-02-24","index":681,"close":634.8,"high":635.1,"low":592.5,"open":597.75,"volume":208980}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":682,"close":591.6,"high":642,"low":585,"open":633.9,"volume":289327},{"timestamp":1614349800,"date":"2021-02-26","index":683,"close":543,"high":586.8,"low":534,"open":584.7,"volume":513447},{"timestamp":1614609000,"date":"2021-03-01","index":684,"close":543.6,"high":567.45,"low":543,"open":555.6,"volume":343987},{"timestamp":1614695400,"date":"2021-03-02","index":685,"close":536.7,"high":568.8,"low":535.65,"open":554.1,"volume":327120},{"timestamp":1614781800,"date":"2021-03-03","index":686,"close":496.2,"high":547.8,"low":495.6,"open":540.9,"volume":468250},{"timestamp":1614868200,"date":"2021-03-04","index":687,"close":480.9,"high":506.1,"low":458.4,"open":493.5,"volume":515420},{"timestamp":1614954600,"date":"2021-03-05","index":688,"close":447,"high":485.4,"low":421.5,"open":485.1,"volume":630750},{"timestamp":1615213800,"date":"2021-03-08","index":689,"close":438.6,"high":470.4,"low":435,"open":454.35,"volume":395547},{"timestamp":1615300200,"date":"2021-03-09","index":690,"close":475.5,"high":485.1,"low":452.4,"open":460.5,"volume":386567},{"timestamp":1615386600,"date":"2021-03-10","index":691,"close":480,"high":495.9,"low":467.37,"open":493.8,"volume":371067},{"timestamp":1615473000,"date":"2021-03-11","index":692,"close":512.85,"high":515.7,"low":483.24,"open":492.3,"volume":355937}]},{"date":"2020-11-09","estimated":-0.2,"reported":-0.16,"pre":[{"timestamp":1603459800,"date":"2020-10-23","index":598,"close":676.2,"high":691.5,"low":658.5,"open":690,"volume":231160},{"timestamp":1603719000,"date":"2020-10-26","index":599,"close":627.3,"high":677.1,"low":621.3,"open":664.5,"volume":271660},{"timestamp":1603805400,"date":"2020-10-27","index":600,"close":641.7,"high":663,"low":626.1,"open":630,"volume":190077},{"timestamp":1603891800,"date":"2020-10-28","index":601,"close":590.1,"high":628.2,"low":579.9,"open":627.3,"volume":335347},{"timestamp":1603978200,"date":"2020-10-29","index":602,"close":593.7,"high":607.5,"low":576.6,"open":597.6,"volume":181640},{"timestamp":1604064600,"date":"2020-10-30","index":603,"close":549.3,"high":596.1,"low":535.8,"open":588.9,"volume":339063},{"timestamp":1604327400,"date":"2020-11-02","index":604,"close":557.4,"high":573.9,"low":550.5,"open":561,"volume":198067},{"timestamp":1604413800,"date":"2020-11-03","index":605,"close":565.2,"high":576,"low":561.9,"open":567,"volume":212273},{"timestamp":1604500200,"date":"2020-11-04","index":606,"close":553.8,"high":578.4,"low":550.8,"open":567.3,"volume":264910},{"timestamp":1604586600,"date":"2020-11-05","index":607,"close":598.5,"high":614.7,"low":570.6,"open":579,"volume":443740},{"timestamp":1604673000,"date":"2020-11-06","index":608,"close":587.4,"high":599.1,"low":558.3,"open":598.8,"volume":289147}],"post":[{"timestamp":1604932200,"date":"2020-11-09","index":609,"close":558.9,"high":621,"low":557.1,"open":606,"volume":438030},{"timestamp":1605018600,"date":"2020-11-10","index":610,"close":540.9,"high":568.2,"low":527.7,"open":566.4,"volume":445233},{"timestamp":1605105000,"date":"2020-11-11","index":611,"close":605.4,"high":635.7,"low":540.6,"open":547.08,"volume":685067},{"timestamp":1605191400,"date":"2020-11-12","index":612,"close":587.1,"high":612,"low":573.3,"open":597.9,"volume":313737},{"timestamp":1605277800,"date":"2020-11-13","index":613,"close":635.4,"high":656.1,"low":579.6,"open":595.5,"volume":572243},{"timestamp":1605537000,"date":"2020-11-16","index":614,"close":657,"high":688.5,"low":630.6,"open":660,"volume":422550},{"timestamp":1605623400,"date":"2020-11-17","index":615,"close":660.9,"high":684,"low":639.3,"open":677.1,"volume":345160},{"timestamp":1605709800,"date":"2020-11-18","index":616,"close":762.6,"high":801.6,"low":655.5,"open":665.4,"volume":1821647},{"timestamp":1605796200,"date":"2020-11-19","index":617,"close":786.9,"high":831.9,"low":746.1,"open":808.2,"volume":1349943},{"timestamp":1605882600,"date":"2020-11-20","index":618,"close":791.4,"high":801,"low":750.9,"open":798,"volume":610823},{"timestamp":1606141800,"date":"2020-11-23","index":619,"close":882.3,"high":884.7,"low":800.4,"open":805.5,"volume":784917}]},{"date":"2020-08-04","estimated":-0.13,"reported":-0.28,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":530,"close":1153.5,"high":1230,"low":1140,"open":1176,"volume":1287047},{"timestamp":1595338200,"date":"2020-07-21","index":531,"close":1192.5,"high":1246.8,"low":1173.6,"open":1210.2,"volume":577670},{"timestamp":1595424600,"date":"2020-07-22","index":532,"close":1097.1,"high":1191,"low":1084.8,"open":1189.5,"volume":637347},{"timestamp":1595511000,"date":"2020-07-23","index":533,"close":1018.2,"high":1116,"low":1014.3,"open":1113.6,"volume":635920},{"timestamp":1595597400,"date":"2020-07-24","index":534,"close":897.6,"high":971.4,"low":876.9,"open":966.9,"volume":1003903},{"timestamp":1595856600,"date":"2020-07-27","index":535,"close":996,"high":1050,"low":933.3,"open":948,"volume":998390},{"timestamp":1595943000,"date":"2020-07-28","index":536,"close":982.5,"high":1023,"low":951.3,"open":1019.7,"volume":366667},{"timestamp":1596029400,"date":"2020-07-29","index":537,"close":936.9,"high":984,"low":908.43,"open":969.6,"volume":412403},{"timestamp":1596115800,"date":"2020-07-30","index":538,"close":871.8,"high":915,"low":870,"open":906,"volume":493327},{"timestamp":1596202200,"date":"2020-07-31","index":539,"close":900,"high":928.5,"low":876.6,"open":890.4,"volume":364617},{"timestamp":1596461400,"date":"2020-08-03","index":540,"close":1094.7,"high":1100.4,"low":926.1,"open":952.2,"volume":866233}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":541,"close":1165.2,"high":1194.3,"low":1068,"open":1162.5,"volume":1899867},{"timestamp":1596634200,"date":"2020-08-05","index":542,"close":1050.9,"high":1087.2,"low":964.5,"open":983.7,"volume":1079957},{"timestamp":1596720600,"date":"2020-08-06","index":543,"close":1089,"high":1140.3,"low":1049.7,"open":1049.7,"volume":658420},{"timestamp":1596807000,"date":"2020-08-07","index":544,"close":1101.6,"high":1130.1,"low":1067.4,"open":1087.5,"volume":385063},{"timestamp":1597066200,"date":"2020-08-10","index":545,"close":1344.3,"high":1371.6,"low":1207.5,"open":1248,"volume":1967673},{"timestamp":1597152600,"date":"2020-08-11","index":546,"close":1233,"high":1327.5,"low":1218,"open":1305,"volume":714427},{"timestamp":1597239000,"date":"2020-08-12","index":547,"close":1284.3,"high":1309.2,"low":1242.33,"open":1260,"volume":359650},{"timestamp":1597325400,"date":"2020-08-13","index":548,"close":1379.1,"high":1423.5,"low":1299.3,"open":1306.5,"volume":793477},{"timestamp":1597411800,"date":"2020-08-14","index":549,"close":1378.8,"high":1408.5,"low":1330.8,"open":1406.1,"volume":416463},{"timestamp":1597671000,"date":"2020-08-17","index":550,"close":1307.1,"high":1399.5,"low":1254.84,"open":1386,"volume":456020},{"timestamp":1597757400,"date":"2020-08-18","index":551,"close":1252.8,"high":1316.4,"low":1231.5,"open":1315.5,"volume":310037}]},{"date":"2020-06-08","estimated":null,"reported":-0.09,"pre":[],"post":[]}]
diff --git a/data/NVDA_full.json b/data/NVDA_full.json
index 723e42075..b03ab60a6 100644
--- a/data/NVDA_full.json
+++ b/data/NVDA_full.json
@@ -1 +1 @@
-[{"date":"2025-05-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":0.64,"reported":null,"pre":[],"post":[]},{"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":"2000-05-16","estimated":0.01,"reported":0.01,"pre":[{"timestamp":957187800,"date":"2000-05-01","index":321,"close":0.19,"high":0.2,"low":0.19,"open":0.19,"volume":119424000},{"timestamp":957274200,"date":"2000-05-02","index":322,"close":0.18,"high":0.2,"low":0.18,"open":0.19,"volume":234000000},{"timestamp":957360600,"date":"2000-05-03","index":323,"close":0.18,"high":0.19,"low":0.17,"open":0.18,"volume":329184000},{"timestamp":957447000,"date":"2000-05-04","index":324,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":241200000},{"timestamp":957533400,"date":"2000-05-05","index":325,"close":0.19,"high":0.2,"low":0.18,"open":0.18,"volume":170592000},{"timestamp":957792600,"date":"2000-05-08","index":326,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":185136000},{"timestamp":957879000,"date":"2000-05-09","index":327,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":176832000},{"timestamp":957965400,"date":"2000-05-10","index":328,"close":0.16,"high":0.18,"low":0.16,"open":0.18,"volume":274080000},{"timestamp":958051800,"date":"2000-05-11","index":329,"close":0.17,"high":0.17,"low":0.16,"open":0.17,"volume":245904000},{"timestamp":958138200,"date":"2000-05-12","index":330,"close":0.17,"high":0.19,"low":0.17,"open":0.18,"volume":187824000},{"timestamp":958397400,"date":"2000-05-15","index":331,"close":0.18,"high":0.18,"low":0.16,"open":0.17,"volume":282096000}],"post":[{"timestamp":958483800,"date":"2000-05-16","index":332,"close":0.2,"high":0.2,"low":0.18,"open":0.19,"volume":366432000},{"timestamp":958570200,"date":"2000-05-17","index":333,"close":0.23,"high":0.24,"low":0.21,"open":0.21,"volume":1290624000},{"timestamp":958656600,"date":"2000-05-18","index":334,"close":0.21,"high":0.24,"low":0.21,"open":0.23,"volume":509904000},{"timestamp":958743000,"date":"2000-05-19","index":335,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":521184000},{"timestamp":959002200,"date":"2000-05-22","index":336,"close":0.23,"high":0.23,"low":0.19,"open":0.21,"volume":517152000},{"timestamp":959088600,"date":"2000-05-23","index":337,"close":0.22,"high":0.25,"low":0.22,"open":0.22,"volume":778560000},{"timestamp":959175000,"date":"2000-05-24","index":338,"close":0.22,"high":0.23,"low":0.19,"open":0.22,"volume":739632000},{"timestamp":959261400,"date":"2000-05-25","index":339,"close":0.22,"high":0.24,"low":0.22,"open":0.23,"volume":569184000},{"timestamp":959347800,"date":"2000-05-26","index":340,"close":0.22,"high":0.23,"low":0.21,"open":0.22,"volume":183456000},{"timestamp":959693400,"date":"2000-05-30","index":341,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":303648000},{"timestamp":959779800,"date":"2000-05-31","index":342,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":469536000}]}]
+[{"date":"2025-05-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":0.64,"reported":null,"pre":[],"post":[]},{"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}]},{"date":"2000-05-16","estimated":0.01,"reported":0.01,"pre":[{"timestamp":957187800,"date":"2000-05-01","index":321,"close":0.19,"high":0.2,"low":0.19,"open":0.19,"volume":119424000},{"timestamp":957274200,"date":"2000-05-02","index":322,"close":0.18,"high":0.2,"low":0.18,"open":0.19,"volume":234000000},{"timestamp":957360600,"date":"2000-05-03","index":323,"close":0.18,"high":0.19,"low":0.17,"open":0.18,"volume":329184000},{"timestamp":957447000,"date":"2000-05-04","index":324,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":241200000},{"timestamp":957533400,"date":"2000-05-05","index":325,"close":0.19,"high":0.2,"low":0.18,"open":0.18,"volume":170592000},{"timestamp":957792600,"date":"2000-05-08","index":326,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":185136000},{"timestamp":957879000,"date":"2000-05-09","index":327,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":176832000},{"timestamp":957965400,"date":"2000-05-10","index":328,"close":0.16,"high":0.18,"low":0.16,"open":0.18,"volume":274080000},{"timestamp":958051800,"date":"2000-05-11","index":329,"close":0.17,"high":0.17,"low":0.16,"open":0.17,"volume":245904000},{"timestamp":958138200,"date":"2000-05-12","index":330,"close":0.17,"high":0.19,"low":0.17,"open":0.18,"volume":187824000},{"timestamp":958397400,"date":"2000-05-15","index":331,"close":0.18,"high":0.18,"low":0.16,"open":0.17,"volume":282096000}],"post":[{"timestamp":958483800,"date":"2000-05-16","index":332,"close":0.2,"high":0.2,"low":0.18,"open":0.19,"volume":366432000},{"timestamp":958570200,"date":"2000-05-17","index":333,"close":0.23,"high":0.24,"low":0.21,"open":0.21,"volume":1290624000},{"timestamp":958656600,"date":"2000-05-18","index":334,"close":0.21,"high":0.24,"low":0.21,"open":0.23,"volume":509904000},{"timestamp":958743000,"date":"2000-05-19","index":335,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":521184000},{"timestamp":959002200,"date":"2000-05-22","index":336,"close":0.23,"high":0.23,"low":0.19,"open":0.21,"volume":517152000},{"timestamp":959088600,"date":"2000-05-23","index":337,"close":0.22,"high":0.25,"low":0.22,"open":0.22,"volume":778560000},{"timestamp":959175000,"date":"2000-05-24","index":338,"close":0.22,"high":0.23,"low":0.19,"open":0.22,"volume":739632000},{"timestamp":959261400,"date":"2000-05-25","index":339,"close":0.22,"high":0.24,"low":0.22,"open":0.23,"volume":569184000},{"timestamp":959347800,"date":"2000-05-26","index":340,"close":0.22,"high":0.23,"low":0.21,"open":0.22,"volume":183456000},{"timestamp":959693400,"date":"2000-05-30","index":341,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":303648000},{"timestamp":959779800,"date":"2000-05-31","index":342,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":469536000}]}]
diff --git a/data/RUN_full.json b/data/RUN_full.json
index 003dbc2ff..f0bf57b17 100644
--- a/data/RUN_full.json
+++ b/data/RUN_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":"2025-02-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":-0.18,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":-0.33,"reported":0.55,"pre":[{"timestamp":1721655000,"date":"2024-07-22","index":2254,"close":16.94,"high":18.05,"low":16.67,"open":18,"volume":13747400},{"timestamp":1721741400,"date":"2024-07-23","index":2255,"close":17.27,"high":17.88,"low":16.63,"open":16.77,"volume":12185300},{"timestamp":1721827800,"date":"2024-07-24","index":2256,"close":17.19,"high":18.29,"low":17.1,"open":17.35,"volume":14665700},{"timestamp":1721914200,"date":"2024-07-25","index":2257,"close":17.48,"high":18.25,"low":16.8,"open":17.1,"volume":12198400},{"timestamp":1722000600,"date":"2024-07-26","index":2258,"close":17.86,"high":18.23,"low":17.27,"open":17.86,"volume":13876400},{"timestamp":1722259800,"date":"2024-07-29","index":2259,"close":16.33,"high":17.85,"low":16.08,"open":17.75,"volume":15041400},{"timestamp":1722346200,"date":"2024-07-30","index":2260,"close":16.74,"high":17.18,"low":16.32,"open":16.39,"volume":10522100},{"timestamp":1722432600,"date":"2024-07-31","index":2261,"close":17.53,"high":18.48,"low":16.8,"open":16.93,"volume":13937900},{"timestamp":1722519000,"date":"2024-08-01","index":2262,"close":17.5,"high":19.01,"low":17.26,"open":18.85,"volume":14107100},{"timestamp":1722605400,"date":"2024-08-02","index":2263,"close":16.72,"high":17.16,"low":16.28,"open":17.11,"volume":11994100},{"timestamp":1722864600,"date":"2024-08-05","index":2264,"close":16.53,"high":17.02,"low":14.79,"open":15.2,"volume":10964700}],"post":[{"timestamp":1722951000,"date":"2024-08-06","index":2265,"close":16.49,"high":17.01,"low":16.16,"open":16.82,"volume":11075500},{"timestamp":1723037400,"date":"2024-08-07","index":2266,"close":18.31,"high":19.73,"low":17.45,"open":18.49,"volume":26036000},{"timestamp":1723123800,"date":"2024-08-08","index":2267,"close":18.83,"high":19.51,"low":18.05,"open":18.39,"volume":13613800},{"timestamp":1723210200,"date":"2024-08-09","index":2268,"close":17.89,"high":18.84,"low":17.1,"open":18.84,"volume":12008400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":-0.46,"reported":-0.4,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":2193,"close":10.27,"high":11.1,"low":9.81,"open":9.92,"volume":12980800},{"timestamp":1713965400,"date":"2024-04-24","index":2194,"close":10.02,"high":10.63,"low":9.9,"open":10.16,"volume":10012000},{"timestamp":1714051800,"date":"2024-04-25","index":2195,"close":9.71,"high":9.84,"low":9.47,"open":9.71,"volume":9338300},{"timestamp":1714138200,"date":"2024-04-26","index":2196,"close":10.29,"high":10.32,"low":9.71,"open":9.82,"volume":9901600},{"timestamp":1714397400,"date":"2024-04-29","index":2197,"close":10.72,"high":11.1,"low":10.51,"open":10.57,"volume":8518100},{"timestamp":1714483800,"date":"2024-04-30","index":2198,"close":10.29,"high":10.69,"low":10.22,"open":10.4,"volume":7397700},{"timestamp":1714570200,"date":"2024-05-01","index":2199,"close":10.07,"high":11.05,"low":10.04,"open":10.34,"volume":10301700},{"timestamp":1714656600,"date":"2024-05-02","index":2200,"close":10.95,"high":10.96,"low":10.15,"open":10.52,"volume":10181700},{"timestamp":1714743000,"date":"2024-05-03","index":2201,"close":11.9,"high":12.39,"low":11.56,"open":11.61,"volume":12453600},{"timestamp":1715002200,"date":"2024-05-06","index":2202,"close":11.99,"high":12.27,"low":11.83,"open":12.09,"volume":6403200},{"timestamp":1715088600,"date":"2024-05-07","index":2203,"close":11.78,"high":12.06,"low":11.65,"open":12.05,"volume":7073800}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":2204,"close":11.51,"high":11.69,"low":11.25,"open":11.46,"volume":9357700},{"timestamp":1715261400,"date":"2024-05-09","index":2205,"close":12.41,"high":12.46,"low":11.28,"open":11.99,"volume":21155900},{"timestamp":1715347800,"date":"2024-05-10","index":2206,"close":11.26,"high":12.78,"low":11.22,"open":12.5,"volume":11171000},{"timestamp":1715607000,"date":"2024-05-13","index":2207,"close":11.52,"high":12.4,"low":11.32,"open":11.32,"volume":10570200},{"timestamp":1715693400,"date":"2024-05-14","index":2208,"close":12.27,"high":13.3,"low":12.09,"open":12.52,"volume":17647300},{"timestamp":1715779800,"date":"2024-05-15","index":2209,"close":12.09,"high":13.2,"low":11.65,"open":12.87,"volume":13703800},{"timestamp":1715866200,"date":"2024-05-16","index":2210,"close":12.25,"high":12.6,"low":11.76,"open":12.07,"volume":11288100},{"timestamp":1715952600,"date":"2024-05-17","index":2211,"close":11.89,"high":12.43,"low":11.77,"open":12.17,"volume":8596300},{"timestamp":1716211800,"date":"2024-05-20","index":2212,"close":11.42,"high":12.14,"low":11.26,"open":12.08,"volume":8542500},{"timestamp":1716298200,"date":"2024-05-21","index":2213,"close":11.97,"high":11.99,"low":11.31,"open":11.32,"volume":6929000},{"timestamp":1716384600,"date":"2024-05-22","index":2214,"close":12.92,"high":13.38,"low":11.72,"open":11.81,"volume":18114400}]},{"date":"2024-02-21","estimated":-0.29,"reported":-1.6,"pre":[{"timestamp":1707143400,"date":"2024-02-05","index":2139,"close":13.63,"high":13.85,"low":12.95,"open":13.74,"volume":13649300},{"timestamp":1707229800,"date":"2024-02-06","index":2140,"close":14.47,"high":14.49,"low":13.34,"open":13.6,"volume":14902000},{"timestamp":1707316200,"date":"2024-02-07","index":2141,"close":15.31,"high":15.58,"low":14.45,"open":15.36,"volume":14272600},{"timestamp":1707402600,"date":"2024-02-08","index":2142,"close":15.44,"high":15.75,"low":15.09,"open":15.26,"volume":12148900},{"timestamp":1707489000,"date":"2024-02-09","index":2143,"close":15.82,"high":16.09,"low":15.39,"open":15.75,"volume":13115000},{"timestamp":1707748200,"date":"2024-02-12","index":2144,"close":16.98,"high":17.3,"low":15.7,"open":15.87,"volume":12721800},{"timestamp":1707834600,"date":"2024-02-13","index":2145,"close":15.23,"high":15.89,"low":14.86,"open":15.53,"volume":14939300},{"timestamp":1707921000,"date":"2024-02-14","index":2146,"close":16.83,"high":16.91,"low":15.52,"open":15.81,"volume":11786300},{"timestamp":1708007400,"date":"2024-02-15","index":2147,"close":17,"high":17.9,"low":16.62,"open":17.6,"volume":12309900},{"timestamp":1708093800,"date":"2024-02-16","index":2148,"close":16.42,"high":16.84,"low":16.14,"open":16.47,"volume":8033200},{"timestamp":1708439400,"date":"2024-02-20","index":2149,"close":15.89,"high":16.17,"low":15.52,"open":15.97,"volume":7779200}],"post":[{"timestamp":1708525800,"date":"2024-02-21","index":2150,"close":15.58,"high":15.84,"low":15.21,"open":15.32,"volume":11098200},{"timestamp":1708612200,"date":"2024-02-22","index":2151,"close":12.78,"high":15.04,"low":12.59,"open":14.87,"volume":43417600},{"timestamp":1708698600,"date":"2024-02-23","index":2152,"close":11.9,"high":12.65,"low":11.78,"open":12.41,"volume":28395500},{"timestamp":1708957800,"date":"2024-02-26","index":2153,"close":11.38,"high":12.23,"low":11.16,"open":11.77,"volume":20360800},{"timestamp":1709044200,"date":"2024-02-27","index":2154,"close":11.88,"high":11.96,"low":11.28,"open":11.75,"volume":20150300},{"timestamp":1709130600,"date":"2024-02-28","index":2155,"close":11.8,"high":12.4,"low":11.57,"open":11.7,"volume":15756000},{"timestamp":1709217000,"date":"2024-02-29","index":2156,"close":12.04,"high":12.66,"low":11.87,"open":12.08,"volume":14226600},{"timestamp":1709303400,"date":"2024-03-01","index":2157,"close":12.18,"high":12.5,"low":11.65,"open":12.03,"volume":12469600},{"timestamp":1709562600,"date":"2024-03-04","index":2158,"close":11.96,"high":12.2,"low":11.6,"open":12.14,"volume":11186900},{"timestamp":1709649000,"date":"2024-03-05","index":2159,"close":11.99,"high":12.32,"low":11.48,"open":11.65,"volume":11560300},{"timestamp":1709735400,"date":"2024-03-06","index":2160,"close":12.24,"high":12.42,"low":11.61,"open":12.32,"volume":14557400}]},{"date":"2023-11-01","estimated":-0.2,"reported":-4.92,"pre":[{"timestamp":1697549400,"date":"2023-10-17","index":2064,"close":12.18,"high":12.48,"low":11.51,"open":11.6,"volume":10617500},{"timestamp":1697635800,"date":"2023-10-18","index":2065,"close":11.56,"high":11.95,"low":11.25,"open":11.95,"volume":10137800},{"timestamp":1697722200,"date":"2023-10-19","index":2066,"close":10.58,"high":11.6,"low":10.51,"open":11.6,"volume":15639500},{"timestamp":1697808600,"date":"2023-10-20","index":2067,"close":9.85,"high":10.35,"low":9.55,"open":9.73,"volume":20646500},{"timestamp":1698067800,"date":"2023-10-23","index":2068,"close":9.88,"high":10.4,"low":9.4,"open":9.66,"volume":14214300},{"timestamp":1698154200,"date":"2023-10-24","index":2069,"close":9.67,"high":10.6,"low":9.6,"open":10.14,"volume":14654000},{"timestamp":1698240600,"date":"2023-10-25","index":2070,"close":8.85,"high":9.44,"low":8.43,"open":9.43,"volume":25134200},{"timestamp":1698327000,"date":"2023-10-26","index":2071,"close":9.71,"high":9.92,"low":9.06,"open":9.12,"volume":13853800},{"timestamp":1698413400,"date":"2023-10-27","index":2072,"close":8.84,"high":9.52,"low":8.74,"open":9.45,"volume":13881900},{"timestamp":1698672600,"date":"2023-10-30","index":2073,"close":8.99,"high":9.25,"low":8.66,"open":8.96,"volume":10023400},{"timestamp":1698759000,"date":"2023-10-31","index":2074,"close":9.65,"high":9.72,"low":9,"open":9.07,"volume":11769300}],"post":[{"timestamp":1698845400,"date":"2023-11-01","index":2075,"close":9.49,"high":9.68,"low":9.16,"open":9.64,"volume":13153400},{"timestamp":1698931800,"date":"2023-11-02","index":2076,"close":10.45,"high":10.59,"low":9.16,"open":9.2,"volume":22116600},{"timestamp":1699018200,"date":"2023-11-03","index":2077,"close":10.84,"high":11.67,"low":10.68,"open":11.15,"volume":17887600},{"timestamp":1699281000,"date":"2023-11-06","index":2078,"close":10.29,"high":10.96,"low":10.03,"open":10.93,"volume":10703200},{"timestamp":1699367400,"date":"2023-11-07","index":2079,"close":10.69,"high":10.7,"low":9.99,"open":10.23,"volume":8892700},{"timestamp":1699453800,"date":"2023-11-08","index":2080,"close":10.45,"high":10.63,"low":10.05,"open":10.63,"volume":9861100},{"timestamp":1699540200,"date":"2023-11-09","index":2081,"close":10.04,"high":10.7,"low":9.95,"open":10.64,"volume":8781600},{"timestamp":1699626600,"date":"2023-11-10","index":2082,"close":9.44,"high":10,"low":8.82,"open":9.95,"volume":15770100},{"timestamp":1699885800,"date":"2023-11-13","index":2083,"close":9.23,"high":9.59,"low":9.02,"open":9.31,"volume":9657900},{"timestamp":1699972200,"date":"2023-11-14","index":2084,"close":10.98,"high":11.06,"low":10.05,"open":10.1,"volume":24617500},{"timestamp":1700058600,"date":"2023-11-15","index":2085,"close":11.59,"high":12.07,"low":11,"open":11,"volume":17936700}]},{"date":"2023-08-02","estimated":-0.13,"reported":0.25,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":2000,"close":22.14,"high":23.85,"low":22.11,"open":22.2,"volume":18583900},{"timestamp":1689773400,"date":"2023-07-19","index":2001,"close":22.47,"high":23.36,"low":22.23,"open":22.6,"volume":8620400},{"timestamp":1689859800,"date":"2023-07-20","index":2002,"close":21.65,"high":22.14,"low":21.12,"open":22.08,"volume":8017700},{"timestamp":1689946200,"date":"2023-07-21","index":2003,"close":21.34,"high":21.98,"low":20.87,"open":21.97,"volume":7290200},{"timestamp":1690205400,"date":"2023-07-24","index":2004,"close":20.71,"high":21.68,"low":20.66,"open":21.54,"volume":6122000},{"timestamp":1690291800,"date":"2023-07-25","index":2005,"close":20.3,"high":21.03,"low":20.29,"open":20.71,"volume":5363900},{"timestamp":1690378200,"date":"2023-07-26","index":2006,"close":20.16,"high":20.38,"low":19.1,"open":19.27,"volume":11288400},{"timestamp":1690464600,"date":"2023-07-27","index":2007,"close":18.34,"high":20.25,"low":18.13,"open":20.21,"volume":13116400},{"timestamp":1690551000,"date":"2023-07-28","index":2008,"close":18.33,"high":18.87,"low":17.96,"open":18.09,"volume":10178200},{"timestamp":1690810200,"date":"2023-07-31","index":2009,"close":18.98,"high":19.15,"low":18.35,"open":18.47,"volume":8384300},{"timestamp":1690896600,"date":"2023-08-01","index":2010,"close":19.15,"high":19.34,"low":18.52,"open":18.94,"volume":6736800}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":2011,"close":17.84,"high":18.56,"low":17.71,"open":18.4,"volume":10423800},{"timestamp":1691069400,"date":"2023-08-03","index":2012,"close":19.2,"high":22.16,"low":19.05,"open":20.05,"volume":27510300},{"timestamp":1691155800,"date":"2023-08-04","index":2013,"close":17.53,"high":19.4,"low":17.25,"open":19.33,"volume":16624400},{"timestamp":1691415000,"date":"2023-08-07","index":2014,"close":17.55,"high":17.93,"low":17.06,"open":17.69,"volume":9335900},{"timestamp":1691501400,"date":"2023-08-08","index":2015,"close":17.43,"high":17.46,"low":16.55,"open":17.07,"volume":10813000},{"timestamp":1691587800,"date":"2023-08-09","index":2016,"close":17.99,"high":18.25,"low":17.3,"open":17.4,"volume":8381400},{"timestamp":1691674200,"date":"2023-08-10","index":2017,"close":16.97,"high":18.52,"low":16.93,"open":18,"volume":10258700},{"timestamp":1691760600,"date":"2023-08-11","index":2018,"close":16.64,"high":17.14,"low":16.62,"open":16.74,"volume":7464900},{"timestamp":1692019800,"date":"2023-08-14","index":2019,"close":16.77,"high":17.11,"low":15.9,"open":16.4,"volume":8001800},{"timestamp":1692106200,"date":"2023-08-15","index":2020,"close":15.77,"high":16.59,"low":15.69,"open":16.43,"volume":8439100},{"timestamp":1692192600,"date":"2023-08-16","index":2021,"close":14.88,"high":15.65,"low":14.86,"open":15.6,"volume":9206000}]},{"date":"2023-05-03","estimated":-0.12,"reported":-1.12,"pre":[{"timestamp":1681824600,"date":"2023-04-18","index":1938,"close":20.29,"high":21.39,"low":20.05,"open":21.37,"volume":9336600},{"timestamp":1681911000,"date":"2023-04-19","index":1939,"close":19.78,"high":20.13,"low":19.45,"open":19.88,"volume":6143500},{"timestamp":1681997400,"date":"2023-04-20","index":1940,"close":20.89,"high":20.92,"low":19.36,"open":19.48,"volume":10515100},{"timestamp":1682083800,"date":"2023-04-21","index":1941,"close":21.14,"high":21.87,"low":20.48,"open":20.91,"volume":10719700},{"timestamp":1682343000,"date":"2023-04-24","index":1942,"close":21.78,"high":21.89,"low":20.85,"open":21.15,"volume":8223500},{"timestamp":1682429400,"date":"2023-04-25","index":1943,"close":21.33,"high":22.22,"low":21.21,"open":21.37,"volume":7232600},{"timestamp":1682515800,"date":"2023-04-26","index":1944,"close":19.41,"high":20.69,"low":19.17,"open":20.52,"volume":11035000},{"timestamp":1682602200,"date":"2023-04-27","index":1945,"close":21.35,"high":21.69,"low":20.18,"open":20.2,"volume":11285400},{"timestamp":1682688600,"date":"2023-04-28","index":1946,"close":21.04,"high":21.3,"low":20.14,"open":21.26,"volume":9730000},{"timestamp":1682947800,"date":"2023-05-01","index":1947,"close":20.51,"high":21.21,"low":20.09,"open":20.95,"volume":7874600},{"timestamp":1683034200,"date":"2023-05-02","index":1948,"close":19.43,"high":20.3,"low":19.03,"open":20.3,"volume":10278000}],"post":[{"timestamp":1683120600,"date":"2023-05-03","index":1949,"close":20.05,"high":20.78,"low":19.07,"open":19.47,"volume":10988100},{"timestamp":1683207000,"date":"2023-05-04","index":1950,"close":16.91,"high":19.27,"low":16.35,"open":18.74,"volume":21278200},{"timestamp":1683293400,"date":"2023-05-05","index":1951,"close":17.65,"high":17.83,"low":16.16,"open":17.19,"volume":14633100},{"timestamp":1683552600,"date":"2023-05-08","index":1952,"close":17.19,"high":17.92,"low":17.11,"open":17.82,"volume":8195300},{"timestamp":1683639000,"date":"2023-05-09","index":1953,"close":16.81,"high":16.97,"low":16.33,"open":16.91,"volume":11091400},{"timestamp":1683725400,"date":"2023-05-10","index":1954,"close":17.32,"high":17.63,"low":16.84,"open":17.21,"volume":9151200},{"timestamp":1683811800,"date":"2023-05-11","index":1955,"close":16.74,"high":17.42,"low":16.45,"open":17.1,"volume":8466200},{"timestamp":1683898200,"date":"2023-05-12","index":1956,"close":16.45,"high":17.98,"low":16.08,"open":17.01,"volume":14576700},{"timestamp":1684157400,"date":"2023-05-15","index":1957,"close":16.62,"high":17.09,"low":15.99,"open":16.28,"volume":8832400},{"timestamp":1684243800,"date":"2023-05-16","index":1958,"close":15.32,"high":16.4,"low":15.29,"open":16.31,"volume":10835900},{"timestamp":1684330200,"date":"2023-05-17","index":1959,"close":16.23,"high":16.42,"low":15.11,"open":15.28,"volume":12409000}]},{"date":"2023-02-22","estimated":-0.05,"reported":0.29,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":1889,"close":26.49,"high":27.14,"low":26.04,"open":26.41,"volume":5170400},{"timestamp":1675780200,"date":"2023-02-07","index":1890,"close":26.02,"high":26.43,"low":25.23,"open":26.37,"volume":6315800},{"timestamp":1675866600,"date":"2023-02-08","index":1891,"close":24.84,"high":26.97,"low":24.82,"open":26.38,"volume":7988800},{"timestamp":1675953000,"date":"2023-02-09","index":1892,"close":23.03,"high":25.37,"low":22.72,"open":25,"volume":11210700},{"timestamp":1676039400,"date":"2023-02-10","index":1893,"close":22.96,"high":23.68,"low":22.31,"open":22.65,"volume":7028700},{"timestamp":1676298600,"date":"2023-02-13","index":1894,"close":23.44,"high":23.78,"low":22.46,"open":22.87,"volume":5475100},{"timestamp":1676385000,"date":"2023-02-14","index":1895,"close":23.81,"high":23.9,"low":22.23,"open":22.78,"volume":7212800},{"timestamp":1676471400,"date":"2023-02-15","index":1896,"close":25.36,"high":25.5,"low":23.63,"open":23.63,"volume":6615300},{"timestamp":1676557800,"date":"2023-02-16","index":1897,"close":24.55,"high":25.99,"low":24.21,"open":24.72,"volume":6280100},{"timestamp":1676644200,"date":"2023-02-17","index":1898,"close":25.21,"high":25.28,"low":24.07,"open":24.24,"volume":6285100},{"timestamp":1676989800,"date":"2023-02-21","index":1899,"close":23.9,"high":24.97,"low":23.68,"open":24.6,"volume":9218100}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":1900,"close":24.08,"high":24.62,"low":23.61,"open":23.98,"volume":11969700},{"timestamp":1677162600,"date":"2023-02-23","index":1901,"close":23.56,"high":26,"low":22.41,"open":25.8,"volume":15094900},{"timestamp":1677249000,"date":"2023-02-24","index":1902,"close":21.93,"high":22.8,"low":21.26,"open":22.58,"volume":11775500},{"timestamp":1677508200,"date":"2023-02-27","index":1903,"close":23.31,"high":23.8,"low":22.02,"open":22.26,"volume":8688400},{"timestamp":1677594600,"date":"2023-02-28","index":1904,"close":24.04,"high":24.41,"low":22.95,"open":23.09,"volume":6415000},{"timestamp":1677681000,"date":"2023-03-01","index":1905,"close":24.25,"high":25.66,"low":24.13,"open":24.36,"volume":8533300},{"timestamp":1677767400,"date":"2023-03-02","index":1906,"close":23.68,"high":23.83,"low":23.04,"open":23.79,"volume":5622000},{"timestamp":1677853800,"date":"2023-03-03","index":1907,"close":24.84,"high":25.3,"low":23.81,"open":24,"volume":5911600},{"timestamp":1678113000,"date":"2023-03-06","index":1908,"close":25.03,"high":25.8,"low":24.91,"open":25.2,"volume":6220700},{"timestamp":1678199400,"date":"2023-03-07","index":1909,"close":24.39,"high":25.12,"low":23.94,"open":24.91,"volume":4928200},{"timestamp":1678285800,"date":"2023-03-08","index":1910,"close":24.25,"high":24.67,"low":23.5,"open":24.41,"volume":5014700}]},{"date":"2022-11-02","estimated":-0.17,"reported":0.96,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":1814,"close":22.08,"high":23.09,"low":21.51,"open":22.63,"volume":7417100},{"timestamp":1666186200,"date":"2022-10-19","index":1815,"close":20.4,"high":21.65,"low":19.94,"open":21.65,"volume":11568600},{"timestamp":1666272600,"date":"2022-10-20","index":1816,"close":19.66,"high":20.56,"low":19.1,"open":19.76,"volume":10909800},{"timestamp":1666359000,"date":"2022-10-21","index":1817,"close":20.03,"high":20.18,"low":18.85,"open":19.48,"volume":12935900},{"timestamp":1666618200,"date":"2022-10-24","index":1818,"close":19.46,"high":19.9,"low":18.62,"open":19.8,"volume":7316800},{"timestamp":1666704600,"date":"2022-10-25","index":1819,"close":21.14,"high":21.41,"low":19.46,"open":19.46,"volume":8374200},{"timestamp":1666791000,"date":"2022-10-26","index":1820,"close":21.71,"high":22.74,"low":21.31,"open":21.66,"volume":11966000},{"timestamp":1666877400,"date":"2022-10-27","index":1821,"close":22.08,"high":22.44,"low":21.52,"open":22.05,"volume":7851500},{"timestamp":1666963800,"date":"2022-10-28","index":1822,"close":21.9,"high":22.33,"low":21.09,"open":22.04,"volume":6083800},{"timestamp":1667223000,"date":"2022-10-31","index":1823,"close":22.51,"high":22.71,"low":21.39,"open":21.83,"volume":7809600},{"timestamp":1667309400,"date":"2022-11-01","index":1824,"close":22.57,"high":23.92,"low":22.47,"open":23.66,"volume":5932000}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":1825,"close":21.66,"high":23.35,"low":21.62,"open":22.64,"volume":8611000},{"timestamp":1667482200,"date":"2022-11-03","index":1826,"close":25.71,"high":26.47,"low":22.88,"open":22.92,"volume":24266000},{"timestamp":1667568600,"date":"2022-11-04","index":1827,"close":24.04,"high":26.84,"low":23.11,"open":26.33,"volume":13901100},{"timestamp":1667831400,"date":"2022-11-07","index":1828,"close":23.14,"high":24.41,"low":22.66,"open":24.32,"volume":5974600},{"timestamp":1667917800,"date":"2022-11-08","index":1829,"close":24.16,"high":24.72,"low":23.43,"open":23.64,"volume":8862000},{"timestamp":1668004200,"date":"2022-11-09","index":1830,"close":24.16,"high":25.64,"low":23.91,"open":23.92,"volume":8344200},{"timestamp":1668090600,"date":"2022-11-10","index":1831,"close":30.79,"high":31.63,"low":25.68,"open":26.23,"volume":22669500},{"timestamp":1668177000,"date":"2022-11-11","index":1832,"close":30.49,"high":31.78,"low":29.8,"open":30.2,"volume":12198600},{"timestamp":1668436200,"date":"2022-11-14","index":1833,"close":29.67,"high":30.36,"low":28.08,"open":30,"volume":9703100},{"timestamp":1668522600,"date":"2022-11-15","index":1834,"close":31.34,"high":32.53,"low":30.97,"open":31.6,"volume":9419000},{"timestamp":1668609000,"date":"2022-11-16","index":1835,"close":31.33,"high":31.58,"low":30.23,"open":30.6,"volume":6581500}]},{"date":"2022-08-03","estimated":-0.13,"reported":-0.06,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":1750,"close":24.61,"high":24.91,"low":23.05,"open":24.02,"volume":5762600},{"timestamp":1658323800,"date":"2022-07-20","index":1751,"close":24.49,"high":25.86,"low":24.41,"open":24.8,"volume":7305400},{"timestamp":1658410200,"date":"2022-07-21","index":1752,"close":24.57,"high":24.61,"low":23.52,"open":24.34,"volume":4920900},{"timestamp":1658496600,"date":"2022-07-22","index":1753,"close":23.84,"high":25.71,"low":23.66,"open":25.04,"volume":5051700},{"timestamp":1658755800,"date":"2022-07-25","index":1754,"close":23.53,"high":23.91,"low":22.75,"open":23.91,"volume":4166000},{"timestamp":1658842200,"date":"2022-07-26","index":1755,"close":22.35,"high":23.63,"low":22.27,"open":23.47,"volume":5121900},{"timestamp":1658928600,"date":"2022-07-27","index":1756,"close":23.79,"high":24.29,"low":22.61,"open":23.21,"volume":8886400},{"timestamp":1659015000,"date":"2022-07-28","index":1757,"close":30.92,"high":31.96,"low":27.58,"open":28.58,"volume":43158700},{"timestamp":1659101400,"date":"2022-07-29","index":1758,"close":32.69,"high":33.44,"low":30.46,"open":30.58,"volume":15531800},{"timestamp":1659360600,"date":"2022-08-01","index":1759,"close":30.21,"high":32.09,"low":29.86,"open":32.06,"volume":11339600},{"timestamp":1659447000,"date":"2022-08-02","index":1760,"close":31.21,"high":32.09,"low":29.35,"open":29.5,"volume":9283200}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":1761,"close":30.74,"high":31.4,"low":29.1,"open":31.17,"volume":9531800},{"timestamp":1659619800,"date":"2022-08-04","index":1762,"close":31.82,"high":33.15,"low":29.85,"open":32.47,"volume":9415900},{"timestamp":1659706200,"date":"2022-08-05","index":1763,"close":33.24,"high":35.23,"low":32.28,"open":34.01,"volume":15217400},{"timestamp":1659965400,"date":"2022-08-08","index":1764,"close":34.14,"high":37.3,"low":34.11,"open":36.03,"volume":14710800},{"timestamp":1660051800,"date":"2022-08-09","index":1765,"close":34.07,"high":34.35,"low":32.45,"open":33.11,"volume":9363300},{"timestamp":1660138200,"date":"2022-08-10","index":1766,"close":37.02,"high":37.05,"low":33.87,"open":35.84,"volume":11414800},{"timestamp":1660224600,"date":"2022-08-11","index":1767,"close":35.54,"high":37.76,"low":35.18,"open":37.38,"volume":9552200},{"timestamp":1660311000,"date":"2022-08-12","index":1768,"close":36.12,"high":37.06,"low":35.2,"open":36.05,"volume":7155300},{"timestamp":1660570200,"date":"2022-08-15","index":1769,"close":36.59,"high":37.18,"low":35.05,"open":35.81,"volume":6957000},{"timestamp":1660656600,"date":"2022-08-16","index":1770,"close":35.09,"high":35.88,"low":34.14,"open":35.87,"volume":7098000},{"timestamp":1660743000,"date":"2022-08-17","index":1771,"close":33.85,"high":34.87,"low":32.93,"open":34.29,"volume":5866100}]},{"date":"2022-05-04","estimated":-0.2,"reported":-0.42,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":1688,"close":24.5,"high":25.25,"low":24.12,"open":24.6,"volume":5388100},{"timestamp":1650461400,"date":"2022-04-20","index":1689,"close":22.55,"high":24.93,"low":22.5,"open":24.67,"volume":9654800},{"timestamp":1650547800,"date":"2022-04-21","index":1690,"close":21.03,"high":23.38,"low":20.75,"open":22.86,"volume":10036300},{"timestamp":1650634200,"date":"2022-04-22","index":1691,"close":20.32,"high":21.25,"low":19.82,"open":20.7,"volume":13364000},{"timestamp":1650893400,"date":"2022-04-25","index":1692,"close":20.55,"high":20.84,"low":19.16,"open":19.8,"volume":7621800},{"timestamp":1650979800,"date":"2022-04-26","index":1693,"close":19.92,"high":20.55,"low":19.38,"open":20.34,"volume":6919100},{"timestamp":1651066200,"date":"2022-04-27","index":1694,"close":20.25,"high":21.36,"low":20.09,"open":20.36,"volume":7028800},{"timestamp":1651152600,"date":"2022-04-28","index":1695,"close":20.44,"high":20.67,"low":19.31,"open":20.38,"volume":6814500},{"timestamp":1651239000,"date":"2022-04-29","index":1696,"close":19.98,"high":21.36,"low":19.75,"open":20.63,"volume":6167900},{"timestamp":1651498200,"date":"2022-05-02","index":1697,"close":21.76,"high":21.81,"low":19.78,"open":20.04,"volume":7079900},{"timestamp":1651584600,"date":"2022-05-03","index":1698,"close":22.94,"high":23.74,"low":21.61,"open":21.68,"volume":11127000}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":1699,"close":24.34,"high":24.5,"low":22.59,"open":22.92,"volume":8059700},{"timestamp":1651757400,"date":"2022-05-05","index":1700,"close":24.99,"high":26.52,"low":23.82,"open":26.29,"volume":15090500},{"timestamp":1651843800,"date":"2022-05-06","index":1701,"close":23.41,"high":25.2,"low":22.66,"open":24.98,"volume":9343700},{"timestamp":1652103000,"date":"2022-05-09","index":1702,"close":21.09,"high":22.95,"low":20.69,"open":22.58,"volume":7332700},{"timestamp":1652189400,"date":"2022-05-10","index":1703,"close":20.46,"high":22.18,"low":19.05,"open":21.87,"volume":8980300},{"timestamp":1652275800,"date":"2022-05-11","index":1704,"close":18.15,"high":20.25,"low":18.01,"open":20.25,"volume":10382400},{"timestamp":1652362200,"date":"2022-05-12","index":1705,"close":17.94,"high":19.12,"low":16.8,"open":17.59,"volume":10613000},{"timestamp":1652448600,"date":"2022-05-13","index":1706,"close":21.07,"high":21.11,"low":18.43,"open":18.56,"volume":11167100},{"timestamp":1652707800,"date":"2022-05-16","index":1707,"close":20.62,"high":21.85,"low":20.43,"open":20.93,"volume":6183100},{"timestamp":1652794200,"date":"2022-05-17","index":1708,"close":21.96,"high":22.07,"low":20.41,"open":21.27,"volume":6445000},{"timestamp":1652880600,"date":"2022-05-18","index":1709,"close":22.39,"high":23.43,"low":21.53,"open":21.71,"volume":7664900}]},{"date":"2022-02-17","estimated":-0.02,"reported":-0.19,"pre":[{"timestamp":1643812200,"date":"2022-02-02","index":1636,"close":24.78,"high":27.38,"low":24.44,"open":27.04,"volume":9482600},{"timestamp":1643898600,"date":"2022-02-03","index":1637,"close":23.04,"high":24.68,"low":22.15,"open":24.13,"volume":13999100},{"timestamp":1643985000,"date":"2022-02-04","index":1638,"close":25.11,"high":25.83,"low":23.16,"open":23.59,"volume":8834200},{"timestamp":1644244200,"date":"2022-02-07","index":1639,"close":23.89,"high":25.77,"low":23.65,"open":24.97,"volume":9464500},{"timestamp":1644330600,"date":"2022-02-08","index":1640,"close":23.99,"high":24.04,"low":23.2,"open":23.78,"volume":8088600},{"timestamp":1644417000,"date":"2022-02-09","index":1641,"close":25.55,"high":26.41,"low":25.1,"open":25.68,"volume":8516900},{"timestamp":1644503400,"date":"2022-02-10","index":1642,"close":24.27,"high":26.29,"low":24.11,"open":24.72,"volume":6130900},{"timestamp":1644589800,"date":"2022-02-11","index":1643,"close":22.77,"high":24.96,"low":22.47,"open":24.22,"volume":6433700},{"timestamp":1644849000,"date":"2022-02-14","index":1644,"close":22.6,"high":23.91,"low":22.34,"open":22.72,"volume":4881000},{"timestamp":1644935400,"date":"2022-02-15","index":1645,"close":24.61,"high":24.92,"low":23.28,"open":23.42,"volume":5081900},{"timestamp":1645021800,"date":"2022-02-16","index":1646,"close":24.62,"high":24.97,"low":23.53,"open":24.17,"volume":5292400}],"post":[{"timestamp":1645108200,"date":"2022-02-17","index":1647,"close":23.13,"high":24.41,"low":22.88,"open":24.02,"volume":6732900},{"timestamp":1645194600,"date":"2022-02-18","index":1648,"close":21.56,"high":23.27,"low":20.77,"open":23.15,"volume":10219200},{"timestamp":1645540200,"date":"2022-02-22","index":1649,"close":20.9,"high":21.54,"low":20.43,"open":20.9,"volume":7168500},{"timestamp":1645626600,"date":"2022-02-23","index":1650,"close":19.99,"high":21.49,"low":19.9,"open":21.06,"volume":6581200},{"timestamp":1645713000,"date":"2022-02-24","index":1651,"close":24.38,"high":24.53,"low":18.61,"open":19,"volume":13441300},{"timestamp":1645799400,"date":"2022-02-25","index":1652,"close":24.64,"high":24.72,"low":23,"open":24.17,"volume":7140600},{"timestamp":1646058600,"date":"2022-02-28","index":1653,"close":27.28,"high":27.96,"low":26,"open":26.73,"volume":12015600},{"timestamp":1646145000,"date":"2022-03-01","index":1654,"close":28.13,"high":28.93,"low":26.89,"open":27.15,"volume":9908200},{"timestamp":1646231400,"date":"2022-03-02","index":1655,"close":26.64,"high":28.25,"low":25.19,"open":28.18,"volume":8828200},{"timestamp":1646317800,"date":"2022-03-03","index":1656,"close":25.91,"high":26.96,"low":25.71,"open":26.62,"volume":4249300},{"timestamp":1646404200,"date":"2022-03-04","index":1657,"close":25.61,"high":27.22,"low":25.14,"open":26.2,"volume":7655900}]},{"date":"2021-11-04","estimated":0.01,"reported":0.11,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":1564,"close":51.72,"high":52.26,"low":50.68,"open":51.79,"volume":3905100},{"timestamp":1634823000,"date":"2021-10-21","index":1565,"close":52.96,"high":53.69,"low":51.4,"open":51.76,"volume":4465900},{"timestamp":1634909400,"date":"2021-10-22","index":1566,"close":51.69,"high":52.9,"low":50.79,"open":52.66,"volume":3574100},{"timestamp":1635168600,"date":"2021-10-25","index":1567,"close":54.23,"high":54.6,"low":51.75,"open":52.08,"volume":3337800},{"timestamp":1635255000,"date":"2021-10-26","index":1568,"close":52.58,"high":55.26,"low":52.58,"open":55.09,"volume":3524000},{"timestamp":1635341400,"date":"2021-10-27","index":1569,"close":54.2,"high":57.49,"low":53.59,"open":55.2,"volume":8173500},{"timestamp":1635427800,"date":"2021-10-28","index":1570,"close":56.02,"high":56.5,"low":52.92,"open":54.2,"volume":6105200},{"timestamp":1635514200,"date":"2021-10-29","index":1571,"close":57.68,"high":58.37,"low":55.98,"open":56.13,"volume":5270400},{"timestamp":1635773400,"date":"2021-11-01","index":1572,"close":58.19,"high":59.87,"low":57.32,"open":58.59,"volume":6332900},{"timestamp":1635859800,"date":"2021-11-02","index":1573,"close":57.72,"high":58.41,"low":55.59,"open":57.6,"volume":4640200},{"timestamp":1635946200,"date":"2021-11-03","index":1574,"close":58.31,"high":58.98,"low":55.38,"open":56.66,"volume":3853800}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":1575,"close":57.75,"high":58.9,"low":56.06,"open":58.9,"volume":5024200},{"timestamp":1636119000,"date":"2021-11-05","index":1576,"close":56.19,"high":58.75,"low":54.69,"open":57.81,"volume":5189200},{"timestamp":1636381800,"date":"2021-11-08","index":1577,"close":58.17,"high":60.6,"low":57.09,"open":57.23,"volume":4345900},{"timestamp":1636468200,"date":"2021-11-09","index":1578,"close":55.99,"high":58.34,"low":54.16,"open":58,"volume":4609900},{"timestamp":1636554600,"date":"2021-11-10","index":1579,"close":53.96,"high":55.81,"low":52.95,"open":54.31,"volume":3731300},{"timestamp":1636641000,"date":"2021-11-11","index":1580,"close":58.12,"high":58.18,"low":53.41,"open":54.1,"volume":4708900},{"timestamp":1636727400,"date":"2021-11-12","index":1581,"close":58.66,"high":59.95,"low":58.2,"open":58.75,"volume":3197900},{"timestamp":1636986600,"date":"2021-11-15","index":1582,"close":57.96,"high":58.85,"low":57.12,"open":58.62,"volume":3051900},{"timestamp":1637073000,"date":"2021-11-16","index":1583,"close":55.98,"high":57.52,"low":55.15,"open":57.52,"volume":3980300},{"timestamp":1637159400,"date":"2021-11-17","index":1584,"close":55.14,"high":56.58,"low":54.87,"open":55.52,"volume":2312000},{"timestamp":1637245800,"date":"2021-11-18","index":1585,"close":52.39,"high":55.4,"low":51.69,"open":55.15,"volume":4093600}]},{"date":"2021-08-05","estimated":-0.08,"reported":-0.2,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":1500,"close":53,"high":53.42,"low":50.18,"open":50.68,"volume":5206500},{"timestamp":1626960600,"date":"2021-07-22","index":1501,"close":52.47,"high":53.15,"low":51.11,"open":52.89,"volume":3864900},{"timestamp":1627047000,"date":"2021-07-23","index":1502,"close":50.62,"high":51.86,"low":49.97,"open":51.67,"volume":3056000},{"timestamp":1627306200,"date":"2021-07-26","index":1503,"close":50.09,"high":51.7,"low":48.58,"open":50.15,"volume":3452100},{"timestamp":1627392600,"date":"2021-07-27","index":1504,"close":49.59,"high":50.45,"low":47.77,"open":49.99,"volume":3412200},{"timestamp":1627479000,"date":"2021-07-28","index":1505,"close":52.38,"high":53.08,"low":48.93,"open":50.44,"volume":3895600},{"timestamp":1627565400,"date":"2021-07-29","index":1506,"close":52.62,"high":54.33,"low":51.83,"open":52.6,"volume":3844400},{"timestamp":1627651800,"date":"2021-07-30","index":1507,"close":52.97,"high":54.61,"low":51.24,"open":51.92,"volume":3230800},{"timestamp":1627911000,"date":"2021-08-02","index":1508,"close":51.2,"high":53.46,"low":51.07,"open":53.2,"volume":2973000},{"timestamp":1627997400,"date":"2021-08-03","index":1509,"close":53.59,"high":54.67,"low":52,"open":52.08,"volume":4312200},{"timestamp":1628083800,"date":"2021-08-04","index":1510,"close":52.81,"high":54.15,"low":52.16,"open":53.21,"volume":2611900}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":1511,"close":53.45,"high":53.56,"low":51.82,"open":52.55,"volume":2919200},{"timestamp":1628256600,"date":"2021-08-06","index":1512,"close":48.37,"high":51.05,"low":47.8,"open":50.74,"volume":10983300},{"timestamp":1628515800,"date":"2021-08-09","index":1513,"close":51.18,"high":51.84,"low":48.65,"open":48.72,"volume":5347300},{"timestamp":1628602200,"date":"2021-08-10","index":1514,"close":49.5,"high":52.18,"low":49.41,"open":51.63,"volume":2966300},{"timestamp":1628688600,"date":"2021-08-11","index":1515,"close":48.97,"high":49.74,"low":47.33,"open":49.64,"volume":4784200},{"timestamp":1628775000,"date":"2021-08-12","index":1516,"close":49.9,"high":50.21,"low":48.35,"open":48.77,"volume":3013900},{"timestamp":1628861400,"date":"2021-08-13","index":1517,"close":46.69,"high":49.57,"low":46.41,"open":49.57,"volume":4456200},{"timestamp":1629120600,"date":"2021-08-16","index":1518,"close":44.33,"high":46.48,"low":44.05,"open":46.28,"volume":6564600},{"timestamp":1629207000,"date":"2021-08-17","index":1519,"close":43.58,"high":44.38,"low":42.35,"open":43.53,"volume":5624100},{"timestamp":1629293400,"date":"2021-08-18","index":1520,"close":42.35,"high":44.06,"low":42.27,"open":43.79,"volume":5083600},{"timestamp":1629379800,"date":"2021-08-19","index":1521,"close":41,"high":42.84,"low":40.97,"open":41.92,"volume":4400000}]},{"date":"2021-05-05","estimated":-0.11,"reported":-0.11,"pre":[{"timestamp":1618925400,"date":"2021-04-20","index":1436,"close":48.23,"high":50.5,"low":47.01,"open":48.6,"volume":5026100},{"timestamp":1619011800,"date":"2021-04-21","index":1437,"close":52.22,"high":52.5,"low":46.1,"open":47,"volume":6140200},{"timestamp":1619098200,"date":"2021-04-22","index":1438,"close":53.1,"high":55.05,"low":52.13,"open":53.99,"volume":7390700},{"timestamp":1619184600,"date":"2021-04-23","index":1439,"close":55.69,"high":56.22,"low":52.81,"open":53.44,"volume":5730100},{"timestamp":1619443800,"date":"2021-04-26","index":1440,"close":56.85,"high":57.03,"low":54.75,"open":56.2,"volume":4267300},{"timestamp":1619530200,"date":"2021-04-27","index":1441,"close":56.11,"high":57.85,"low":55.81,"open":57.01,"volume":4542500},{"timestamp":1619616600,"date":"2021-04-28","index":1442,"close":53.5,"high":54.8,"low":52.01,"open":54.47,"volume":5373300},{"timestamp":1619703000,"date":"2021-04-29","index":1443,"close":51.86,"high":54.32,"low":50.21,"open":53.81,"volume":4821100},{"timestamp":1619789400,"date":"2021-04-30","index":1444,"close":49,"high":51.24,"low":48.48,"open":50,"volume":5116800},{"timestamp":1620048600,"date":"2021-05-03","index":1445,"close":47.55,"high":49.67,"low":47.33,"open":49.52,"volume":3925800},{"timestamp":1620135000,"date":"2021-05-04","index":1446,"close":43.4,"high":45.84,"low":42.55,"open":45.83,"volume":10016400}],"post":[{"timestamp":1620221400,"date":"2021-05-05","index":1447,"close":41.84,"high":44.4,"low":40.97,"open":44.4,"volume":8388000},{"timestamp":1620307800,"date":"2021-05-06","index":1448,"close":46.73,"high":46.97,"low":43.29,"open":44.8,"volume":15073400},{"timestamp":1620394200,"date":"2021-05-07","index":1449,"close":45.64,"high":49.92,"low":45.13,"open":46.76,"volume":9445700},{"timestamp":1620653400,"date":"2021-05-10","index":1450,"close":40.8,"high":45.2,"low":40.57,"open":45.2,"volume":7971600},{"timestamp":1620739800,"date":"2021-05-11","index":1451,"close":42.94,"high":43.81,"low":37.42,"open":37.86,"volume":9902900},{"timestamp":1620826200,"date":"2021-05-12","index":1452,"close":39.63,"high":41.98,"low":39.15,"open":40.81,"volume":9449400},{"timestamp":1620912600,"date":"2021-05-13","index":1453,"close":39.45,"high":41.36,"low":38.11,"open":40.18,"volume":6998600},{"timestamp":1620999000,"date":"2021-05-14","index":1454,"close":41.42,"high":42.1,"low":40.22,"open":40.58,"volume":5396300},{"timestamp":1621258200,"date":"2021-05-17","index":1455,"close":40,"high":41.02,"low":38.7,"open":40.44,"volume":5130400},{"timestamp":1621344600,"date":"2021-05-18","index":1456,"close":40.11,"high":41.24,"low":38.94,"open":40.4,"volume":5485400},{"timestamp":1621431000,"date":"2021-05-19","index":1457,"close":41.89,"high":42.11,"low":38.1,"open":38.25,"volume":6181600}]},{"date":"2021-02-25","estimated":0.12,"reported":-0.75,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":1388,"close":77.57,"high":78.09,"low":74.92,"open":75.32,"volume":3034000},{"timestamp":1612967400,"date":"2021-02-10","index":1389,"close":78.08,"high":79.74,"low":75.3,"open":77.8,"volume":4403900},{"timestamp":1613053800,"date":"2021-02-11","index":1390,"close":82.2,"high":82.54,"low":77.87,"open":79.25,"volume":4963700},{"timestamp":1613140200,"date":"2021-02-12","index":1391,"close":83.68,"high":83.85,"low":80.67,"open":81.5,"volume":3005300},{"timestamp":1613485800,"date":"2021-02-16","index":1392,"close":77.22,"high":84.81,"low":76.76,"open":84.27,"volume":5520700},{"timestamp":1613572200,"date":"2021-02-17","index":1393,"close":74.2,"high":77.23,"low":71.28,"open":76.5,"volume":5880200},{"timestamp":1613658600,"date":"2021-02-18","index":1394,"close":67.09,"high":73.12,"low":66.55,"open":71.85,"volume":8814000},{"timestamp":1613745000,"date":"2021-02-19","index":1395,"close":68.5,"high":72.18,"low":68.01,"open":69.36,"volume":6922400},{"timestamp":1614004200,"date":"2021-02-22","index":1396,"close":63.39,"high":68,"low":63.11,"open":66.9,"volume":6012500},{"timestamp":1614090600,"date":"2021-02-23","index":1397,"close":60.33,"high":64.42,"low":56.35,"open":59.83,"volume":9894300},{"timestamp":1614177000,"date":"2021-02-24","index":1398,"close":62.56,"high":63.67,"low":59.1,"open":61.34,"volume":5002400}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":1399,"close":57.98,"high":64.2,"low":57.77,"open":63.42,"volume":5262600},{"timestamp":1614349800,"date":"2021-02-26","index":1400,"close":62.58,"high":67.99,"low":59.47,"open":60.24,"volume":8007000},{"timestamp":1614609000,"date":"2021-03-01","index":1401,"close":67.15,"high":67.78,"low":64.59,"open":65.22,"volume":5885000},{"timestamp":1614695400,"date":"2021-03-02","index":1402,"close":64.34,"high":68.88,"low":64.23,"open":67.31,"volume":3578000},{"timestamp":1614781800,"date":"2021-03-03","index":1403,"close":56.62,"high":64.16,"low":55.65,"open":64,"volume":6057400},{"timestamp":1614868200,"date":"2021-03-04","index":1404,"close":53.42,"high":58,"low":51.68,"open":55.94,"volume":7357300},{"timestamp":1614954600,"date":"2021-03-05","index":1405,"close":52.47,"high":54.48,"low":46.88,"open":54.48,"volume":8662800},{"timestamp":1615213800,"date":"2021-03-08","index":1406,"close":47.55,"high":53.87,"low":47.42,"open":51.74,"volume":5529200},{"timestamp":1615300200,"date":"2021-03-09","index":1407,"close":53.68,"high":53.96,"low":50.16,"open":51.32,"volume":7416600},{"timestamp":1615386600,"date":"2021-03-10","index":1408,"close":55.6,"high":62.56,"low":54.3,"open":61.5,"volume":8936800},{"timestamp":1615473000,"date":"2021-03-11","index":1409,"close":63.46,"high":63.52,"low":58.01,"open":58.02,"volume":6526000}]},{"date":"2020-11-05","estimated":0.02,"reported":0.28,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":1313,"close":56.82,"high":61,"low":56.73,"open":60.87,"volume":12488400},{"timestamp":1603373400,"date":"2020-10-22","index":1314,"close":57.47,"high":58.26,"low":54.45,"open":57.01,"volume":7743000},{"timestamp":1603459800,"date":"2020-10-23","index":1315,"close":56.03,"high":59.06,"low":55.66,"open":58.18,"volume":4312600},{"timestamp":1603719000,"date":"2020-10-26","index":1316,"close":56.3,"high":57.49,"low":54.7,"open":55.28,"volume":5781800},{"timestamp":1603805400,"date":"2020-10-27","index":1317,"close":54.66,"high":57.11,"low":54.44,"open":55.68,"volume":4441100},{"timestamp":1603891800,"date":"2020-10-28","index":1318,"close":55.84,"high":56.49,"low":53.15,"open":54,"volume":4513300},{"timestamp":1603978200,"date":"2020-10-29","index":1319,"close":54.26,"high":56.97,"low":53.87,"open":56,"volume":2636800},{"timestamp":1604064600,"date":"2020-10-30","index":1320,"close":52.02,"high":54.67,"low":50.26,"open":53.84,"volume":6292300},{"timestamp":1604327400,"date":"2020-11-02","index":1321,"close":54.18,"high":54.46,"low":51.75,"open":52.95,"volume":3780500},{"timestamp":1604413800,"date":"2020-11-03","index":1322,"close":54,"high":56.6,"low":53.93,"open":54.85,"volume":4836600},{"timestamp":1604500200,"date":"2020-11-04","index":1323,"close":54,"high":54.61,"low":49.21,"open":51.15,"volume":8124300}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":1324,"close":58,"high":60.06,"low":57.02,"open":57.38,"volume":9199700},{"timestamp":1604673000,"date":"2020-11-06","index":1325,"close":57.73,"high":61.2,"low":57.2,"open":60.37,"volume":8466300},{"timestamp":1604932200,"date":"2020-11-09","index":1326,"close":55.49,"high":61.24,"low":55.24,"open":61.2,"volume":6301500},{"timestamp":1605018600,"date":"2020-11-10","index":1327,"close":53.59,"high":55.98,"low":52.26,"open":55.73,"volume":4757800},{"timestamp":1605105000,"date":"2020-11-11","index":1328,"close":54,"high":58.3,"low":53.83,"open":54.55,"volume":5098000},{"timestamp":1605191400,"date":"2020-11-12","index":1329,"close":53.38,"high":57.8,"low":52.36,"open":57.8,"volume":11429100},{"timestamp":1605277800,"date":"2020-11-13","index":1330,"close":55.4,"high":56.68,"low":53.91,"open":54.04,"volume":4999200},{"timestamp":1605537000,"date":"2020-11-16","index":1331,"close":55.53,"high":56.37,"low":54.25,"open":55.12,"volume":3333700},{"timestamp":1605623400,"date":"2020-11-17","index":1332,"close":58.49,"high":59.1,"low":54.75,"open":55.57,"volume":5408500},{"timestamp":1605709800,"date":"2020-11-18","index":1333,"close":56.73,"high":59.89,"low":56.31,"open":58.32,"volume":5080700},{"timestamp":1605796200,"date":"2020-11-19","index":1334,"close":59.5,"high":59.79,"low":56.51,"open":57.36,"volume":4961500}]},{"date":"2020-08-10","estimated":0.16,"reported":-0.11,"pre":[{"timestamp":1595597400,"date":"2020-07-24","index":1251,"close":40.99,"high":42,"low":38.74,"open":42,"volume":5182800},{"timestamp":1595856600,"date":"2020-07-27","index":1252,"close":42.5,"high":43.18,"low":41.17,"open":41.44,"volume":4049900},{"timestamp":1595943000,"date":"2020-07-28","index":1253,"close":40.46,"high":41.99,"low":39.51,"open":41.99,"volume":4317100},{"timestamp":1596029400,"date":"2020-07-29","index":1254,"close":36.6,"high":39.2,"low":35.94,"open":39.06,"volume":9539600},{"timestamp":1596115800,"date":"2020-07-30","index":1255,"close":36.67,"high":38.19,"low":36.3,"open":37.51,"volume":4446300},{"timestamp":1596202200,"date":"2020-07-31","index":1256,"close":36.69,"high":37.41,"low":35.79,"open":36.54,"volume":20110100},{"timestamp":1596461400,"date":"2020-08-03","index":1257,"close":39.78,"high":40.1,"low":36.18,"open":37.18,"volume":4222700},{"timestamp":1596547800,"date":"2020-08-04","index":1258,"close":43.54,"high":43.55,"low":39.29,"open":40.1,"volume":5330300},{"timestamp":1596634200,"date":"2020-08-05","index":1259,"close":46.4,"high":46.68,"low":41.16,"open":43,"volume":6911800},{"timestamp":1596720600,"date":"2020-08-06","index":1260,"close":46.53,"high":48.3,"low":45.12,"open":46.4,"volume":4580100},{"timestamp":1596807000,"date":"2020-08-07","index":1261,"close":46,"high":48.17,"low":44.42,"open":46.27,"volume":3674400}],"post":[{"timestamp":1597066200,"date":"2020-08-10","index":1262,"close":47.28,"high":48.06,"low":45.31,"open":45.39,"volume":4000300},{"timestamp":1597152600,"date":"2020-08-11","index":1263,"close":42.37,"high":47.85,"low":41.92,"open":47.75,"volume":5289400},{"timestamp":1597239000,"date":"2020-08-12","index":1264,"close":44.94,"high":45.79,"low":42.56,"open":43.04,"volume":3703000},{"timestamp":1597325400,"date":"2020-08-13","index":1265,"close":46.73,"high":47.36,"low":44.63,"open":45.17,"volume":3074200},{"timestamp":1597411800,"date":"2020-08-14","index":1266,"close":45.63,"high":47.85,"low":44.94,"open":46.35,"volume":2502500},{"timestamp":1597671000,"date":"2020-08-17","index":1267,"close":47.73,"high":49.42,"low":46.18,"open":46.19,"volume":3106700},{"timestamp":1597757400,"date":"2020-08-18","index":1268,"close":46.31,"high":48.13,"low":44.65,"open":47.84,"volume":3594500},{"timestamp":1597843800,"date":"2020-08-19","index":1269,"close":48.14,"high":49.1,"low":46.35,"open":46.48,"volume":5098200},{"timestamp":1597930200,"date":"2020-08-20","index":1270,"close":45.99,"high":47.81,"low":45.86,"open":47.2,"volume":2536400},{"timestamp":1598016600,"date":"2020-08-21","index":1271,"close":48.23,"high":48.49,"low":46.02,"open":46.27,"volume":3006600},{"timestamp":1598275800,"date":"2020-08-24","index":1272,"close":51,"high":51.2,"low":48.18,"open":48.8,"volume":4435800}]},{"date":"2020-05-06","estimated":0.08,"reported":-0.23,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1185,"close":12.01,"high":12.31,"low":11.76,"open":11.91,"volume":2096400},{"timestamp":1587562200,"date":"2020-04-22","index":1186,"close":12.64,"high":12.81,"low":12.16,"open":12.44,"volume":1694600},{"timestamp":1587648600,"date":"2020-04-23","index":1187,"close":13.11,"high":13.5,"low":12.75,"open":12.75,"volume":2490000},{"timestamp":1587735000,"date":"2020-04-24","index":1188,"close":12.94,"high":13.44,"low":12.67,"open":13.2,"volume":1677300},{"timestamp":1587994200,"date":"2020-04-27","index":1189,"close":13.52,"high":13.63,"low":13.1,"open":13.13,"volume":1527700},{"timestamp":1588080600,"date":"2020-04-28","index":1190,"close":13.69,"high":14.24,"low":13.11,"open":14,"volume":1869400},{"timestamp":1588167000,"date":"2020-04-29","index":1191,"close":14.8,"high":14.87,"low":14.03,"open":14.15,"volume":2100800},{"timestamp":1588253400,"date":"2020-04-30","index":1192,"close":14.03,"high":14.76,"low":14.02,"open":14.4,"volume":2196500},{"timestamp":1588339800,"date":"2020-05-01","index":1193,"close":12.96,"high":13.71,"low":12.6,"open":13.39,"volume":2120100},{"timestamp":1588599000,"date":"2020-05-04","index":1194,"close":13.43,"high":13.54,"low":12.43,"open":12.61,"volume":1667200},{"timestamp":1588685400,"date":"2020-05-05","index":1195,"close":13.25,"high":13.99,"low":12.93,"open":13.82,"volume":2197000}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1196,"close":13.87,"high":14,"low":13.12,"open":13.42,"volume":2256000},{"timestamp":1588858200,"date":"2020-05-07","index":1197,"close":13.81,"high":14.29,"low":13.48,"open":13.97,"volume":2540100},{"timestamp":1588944600,"date":"2020-05-08","index":1198,"close":14.77,"high":15.35,"low":14.31,"open":14.43,"volume":3355600},{"timestamp":1589203800,"date":"2020-05-11","index":1199,"close":14.56,"high":15.06,"low":14.35,"open":14.57,"volume":2184200},{"timestamp":1589290200,"date":"2020-05-12","index":1200,"close":13.97,"high":14.8,"low":13.95,"open":14.62,"volume":1407000},{"timestamp":1589376600,"date":"2020-05-13","index":1201,"close":13.54,"high":14,"low":13.01,"open":13.79,"volume":2047900},{"timestamp":1589463000,"date":"2020-05-14","index":1202,"close":13.97,"high":13.97,"low":12.65,"open":13.15,"volume":2879500},{"timestamp":1589549400,"date":"2020-05-15","index":1203,"close":14.07,"high":14.21,"low":13.59,"open":13.89,"volume":1506900},{"timestamp":1589808600,"date":"2020-05-18","index":1204,"close":15.14,"high":15.29,"low":14.63,"open":14.74,"volume":1782200},{"timestamp":1589895000,"date":"2020-05-19","index":1205,"close":15.51,"high":15.97,"low":14.99,"open":15,"volume":2162500},{"timestamp":1589981400,"date":"2020-05-20","index":1206,"close":15.91,"high":16.48,"low":15.72,"open":15.84,"volume":2096900}]},{"date":"2020-02-27","estimated":0.21,"reported":0.1,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":1137,"close":20.13,"high":20.62,"low":19.72,"open":20,"volume":3072700},{"timestamp":1581517800,"date":"2020-02-12","index":1138,"close":21.3,"high":21.5,"low":20.25,"open":20.41,"volume":3770200},{"timestamp":1581604200,"date":"2020-02-13","index":1139,"close":21.3,"high":21.5,"low":20.73,"open":20.99,"volume":2442100},{"timestamp":1581690600,"date":"2020-02-14","index":1140,"close":21.42,"high":21.57,"low":20.91,"open":21.21,"volume":2084200},{"timestamp":1582036200,"date":"2020-02-18","index":1141,"close":21.77,"high":22.38,"low":21.34,"open":21.36,"volume":4906900},{"timestamp":1582122600,"date":"2020-02-19","index":1142,"close":22.48,"high":22.71,"low":21.06,"open":21.42,"volume":4271500},{"timestamp":1582209000,"date":"2020-02-20","index":1143,"close":23.4,"high":23.66,"low":22.63,"open":23,"volume":4191800},{"timestamp":1582295400,"date":"2020-02-21","index":1144,"close":21.95,"high":22.62,"low":21.51,"open":22.25,"volume":4803300},{"timestamp":1582554600,"date":"2020-02-24","index":1145,"close":22.13,"high":22.32,"low":19.25,"open":20.75,"volume":3116100},{"timestamp":1582641000,"date":"2020-02-25","index":1146,"close":20.8,"high":22.87,"low":20.71,"open":22.76,"volume":3447900},{"timestamp":1582727400,"date":"2020-02-26","index":1147,"close":20.91,"high":21.62,"low":20.27,"open":21.09,"volume":3162400}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":1148,"close":20.27,"high":21.06,"low":19.15,"open":20.17,"volume":3946500},{"timestamp":1582900200,"date":"2020-02-28","index":1149,"close":19.34,"high":19.54,"low":16.25,"open":17.24,"volume":4840200},{"timestamp":1583159400,"date":"2020-03-02","index":1150,"close":19.36,"high":19.56,"low":18.34,"open":19.46,"volume":3354200},{"timestamp":1583245800,"date":"2020-03-03","index":1151,"close":19.51,"high":20.51,"low":19.21,"open":19.65,"volume":2919900},{"timestamp":1583332200,"date":"2020-03-04","index":1152,"close":20.8,"high":20.89,"low":19.81,"open":19.93,"volume":1862100},{"timestamp":1583418600,"date":"2020-03-05","index":1153,"close":21.3,"high":21.63,"low":20.11,"open":20.32,"volume":2724000},{"timestamp":1583505000,"date":"2020-03-06","index":1154,"close":20.22,"high":21.03,"low":19.69,"open":20.68,"volume":2200900},{"timestamp":1583760600,"date":"2020-03-09","index":1155,"close":16.79,"high":18.62,"low":16.38,"open":17.75,"volume":3431200},{"timestamp":1583847000,"date":"2020-03-10","index":1156,"close":16.72,"high":17.81,"low":15.95,"open":17.81,"volume":3061100},{"timestamp":1583933400,"date":"2020-03-11","index":1157,"close":15.05,"high":16.31,"low":14.21,"open":16.13,"volume":4237900},{"timestamp":1584019800,"date":"2020-03-12","index":1158,"close":11.68,"high":13.75,"low":11.61,"open":13.71,"volume":5513000}]},{"date":"2019-11-12","estimated":0.15,"reported":0.23,"pre":[{"timestamp":1572269400,"date":"2019-10-28","index":1065,"close":15.86,"high":16.07,"low":15.4,"open":15.43,"volume":1335600},{"timestamp":1572355800,"date":"2019-10-29","index":1066,"close":15.97,"high":16.15,"low":15.54,"open":15.78,"volume":1229700},{"timestamp":1572442200,"date":"2019-10-30","index":1067,"close":15.86,"high":15.98,"low":15.45,"open":15.95,"volume":959500},{"timestamp":1572528600,"date":"2019-10-31","index":1068,"close":15.54,"high":16.1,"low":15.3,"open":15.87,"volume":1095100},{"timestamp":1572615000,"date":"2019-11-01","index":1069,"close":15.59,"high":15.83,"low":15.5,"open":15.63,"volume":950700},{"timestamp":1572877800,"date":"2019-11-04","index":1070,"close":14.91,"high":15.94,"low":14.88,"open":15.8,"volume":1749400},{"timestamp":1572964200,"date":"2019-11-05","index":1071,"close":14.95,"high":15.14,"low":14.46,"open":14.97,"volume":1650300},{"timestamp":1573050600,"date":"2019-11-06","index":1072,"close":14.85,"high":15.35,"low":14.73,"open":14.93,"volume":1169100},{"timestamp":1573137000,"date":"2019-11-07","index":1073,"close":14.77,"high":15.26,"low":14.73,"open":14.96,"volume":2359000},{"timestamp":1573223400,"date":"2019-11-08","index":1074,"close":14.74,"high":15.08,"low":14.7,"open":14.76,"volume":1836200},{"timestamp":1573482600,"date":"2019-11-11","index":1075,"close":14.43,"high":15.26,"low":14.3,"open":14.85,"volume":2087200}],"post":[{"timestamp":1573569000,"date":"2019-11-12","index":1076,"close":14.48,"high":14.7,"low":14.13,"open":14.44,"volume":2606600},{"timestamp":1573655400,"date":"2019-11-13","index":1077,"close":13.77,"high":14.88,"low":12.9,"open":14.88,"volume":6213200},{"timestamp":1573741800,"date":"2019-11-14","index":1078,"close":14.4,"high":14.48,"low":13.88,"open":13.88,"volume":3313400},{"timestamp":1573828200,"date":"2019-11-15","index":1079,"close":14.71,"high":14.84,"low":14.31,"open":14.54,"volume":2724900},{"timestamp":1574087400,"date":"2019-11-18","index":1080,"close":14.44,"high":14.71,"low":14.25,"open":14.64,"volume":1761200},{"timestamp":1574173800,"date":"2019-11-19","index":1081,"close":14.09,"high":14.52,"low":14.02,"open":14.46,"volume":1645400},{"timestamp":1574260200,"date":"2019-11-20","index":1082,"close":13.54,"high":14.05,"low":13.47,"open":14.05,"volume":2815000},{"timestamp":1574346600,"date":"2019-11-21","index":1083,"close":13.42,"high":13.73,"low":13.26,"open":13.49,"volume":1445100},{"timestamp":1574433000,"date":"2019-11-22","index":1084,"close":13.49,"high":13.63,"low":13.41,"open":13.47,"volume":1097600},{"timestamp":1574692200,"date":"2019-11-25","index":1085,"close":13.75,"high":13.87,"low":13.47,"open":13.5,"volume":1103500},{"timestamp":1574778600,"date":"2019-11-26","index":1086,"close":13.79,"high":13.9,"low":13.64,"open":13.74,"volume":1024600}]},{"date":"2019-08-07","estimated":0.12,"reported":-0.01,"pre":[{"timestamp":1563888600,"date":"2019-07-23","index":997,"close":18.79,"high":19.89,"low":17.58,"open":19.87,"volume":3918000},{"timestamp":1563975000,"date":"2019-07-24","index":998,"close":18.7,"high":18.99,"low":18.34,"open":18.76,"volume":1458400},{"timestamp":1564061400,"date":"2019-07-25","index":999,"close":18.74,"high":19.12,"low":18.57,"open":18.77,"volume":1284500},{"timestamp":1564147800,"date":"2019-07-26","index":1000,"close":18.77,"high":18.94,"low":18.47,"open":18.72,"volume":963600},{"timestamp":1564407000,"date":"2019-07-29","index":1001,"close":18.64,"high":18.73,"low":17.6,"open":18.69,"volume":2123200},{"timestamp":1564493400,"date":"2019-07-30","index":1002,"close":19.12,"high":19.13,"low":18.45,"open":18.59,"volume":1199300},{"timestamp":1564579800,"date":"2019-07-31","index":1003,"close":19.05,"high":19.49,"low":18.72,"open":19.24,"volume":1980100},{"timestamp":1564666200,"date":"2019-08-01","index":1004,"close":19.63,"high":20.81,"low":19.08,"open":19.42,"volume":4144300},{"timestamp":1564752600,"date":"2019-08-02","index":1005,"close":19.49,"high":19.83,"low":19.02,"open":19.5,"volume":1851300},{"timestamp":1565011800,"date":"2019-08-05","index":1006,"close":18.38,"high":18.9,"low":18.08,"open":18.61,"volume":1833900},{"timestamp":1565098200,"date":"2019-08-06","index":1007,"close":18.72,"high":19.08,"low":18.38,"open":18.59,"volume":1340500}],"post":[{"timestamp":1565184600,"date":"2019-08-07","index":1008,"close":19.98,"high":20.2,"low":18.95,"open":19.4,"volume":4189300},{"timestamp":1565271000,"date":"2019-08-08","index":1009,"close":18.74,"high":19.19,"low":17.76,"open":18.41,"volume":5078300},{"timestamp":1565357400,"date":"2019-08-09","index":1010,"close":16.36,"high":18.5,"low":16.03,"open":18.22,"volume":4476600},{"timestamp":1565616600,"date":"2019-08-12","index":1011,"close":16.01,"high":16.47,"low":15.64,"open":16.23,"volume":2299900},{"timestamp":1565703000,"date":"2019-08-13","index":1012,"close":16.14,"high":16.53,"low":15.56,"open":15.95,"volume":2105300},{"timestamp":1565789400,"date":"2019-08-14","index":1013,"close":15.13,"high":15.89,"low":14.74,"open":15.79,"volume":3767800},{"timestamp":1565875800,"date":"2019-08-15","index":1014,"close":14.69,"high":15.23,"low":14.59,"open":15.23,"volume":1789900},{"timestamp":1565962200,"date":"2019-08-16","index":1015,"close":15.39,"high":15.59,"low":14.88,"open":14.9,"volume":2037900},{"timestamp":1566221400,"date":"2019-08-19","index":1016,"close":15.77,"high":15.93,"low":15.42,"open":15.69,"volume":1666100},{"timestamp":1566307800,"date":"2019-08-20","index":1017,"close":15.89,"high":16.3,"low":15.52,"open":16.3,"volume":1732500},{"timestamp":1566394200,"date":"2019-08-21","index":1018,"close":15.65,"high":16.2,"low":15.42,"open":16.19,"volume":1615700}]},{"date":"2019-05-08","estimated":0.19,"reported":-0.12,"pre":[{"timestamp":1556026200,"date":"2019-04-23","index":934,"close":16.69,"high":16.9,"low":16.11,"open":16.26,"volume":1027600},{"timestamp":1556112600,"date":"2019-04-24","index":935,"close":16.91,"high":17.02,"low":16.69,"open":16.72,"volume":920200},{"timestamp":1556199000,"date":"2019-04-25","index":936,"close":16.93,"high":17.44,"low":16.79,"open":17.01,"volume":1234200},{"timestamp":1556285400,"date":"2019-04-26","index":937,"close":17.1,"high":17.12,"low":16.74,"open":16.96,"volume":725300},{"timestamp":1556544600,"date":"2019-04-29","index":938,"close":17.13,"high":17.31,"low":17.06,"open":17.18,"volume":810700},{"timestamp":1556631000,"date":"2019-04-30","index":939,"close":15.21,"high":16.5,"low":14.79,"open":16.34,"volume":2583700},{"timestamp":1556717400,"date":"2019-05-01","index":940,"close":15.34,"high":15.57,"low":14.9,"open":15.41,"volume":1167100},{"timestamp":1556803800,"date":"2019-05-02","index":941,"close":15.44,"high":15.46,"low":14.9,"open":15.32,"volume":893100},{"timestamp":1556890200,"date":"2019-05-03","index":942,"close":16,"high":16.08,"low":15.5,"open":15.5,"volume":1167800},{"timestamp":1557149400,"date":"2019-05-06","index":943,"close":16.46,"high":16.52,"low":15.51,"open":15.6,"volume":1037000},{"timestamp":1557235800,"date":"2019-05-07","index":944,"close":16.75,"high":16.96,"low":16.5,"open":16.69,"volume":1252400}],"post":[{"timestamp":1557322200,"date":"2019-05-08","index":945,"close":16.6,"high":16.91,"low":16.43,"open":16.83,"volume":1640600},{"timestamp":1557408600,"date":"2019-05-09","index":946,"close":15.53,"high":15.93,"low":14.1,"open":15.12,"volume":2534700},{"timestamp":1557495000,"date":"2019-05-10","index":947,"close":15.07,"high":15.53,"low":14.75,"open":15.44,"volume":1422500},{"timestamp":1557754200,"date":"2019-05-13","index":948,"close":14.3,"high":14.91,"low":14.16,"open":14.83,"volume":1256900},{"timestamp":1557840600,"date":"2019-05-14","index":949,"close":14.77,"high":14.98,"low":14.34,"open":14.34,"volume":1015200},{"timestamp":1557927000,"date":"2019-05-15","index":950,"close":14.78,"high":14.87,"low":14.51,"open":14.55,"volume":617700},{"timestamp":1558013400,"date":"2019-05-16","index":951,"close":16.07,"high":16.2,"low":15.11,"open":15.22,"volume":1727900},{"timestamp":1558099800,"date":"2019-05-17","index":952,"close":15.8,"high":15.9,"low":15.52,"open":15.71,"volume":1115300},{"timestamp":1558359000,"date":"2019-05-20","index":953,"close":15.71,"high":15.92,"low":15.29,"open":15.5,"volume":699700},{"timestamp":1558445400,"date":"2019-05-21","index":954,"close":16.62,"high":16.89,"low":15.95,"open":15.95,"volume":1468200},{"timestamp":1558531800,"date":"2019-05-22","index":955,"close":16.7,"high":16.86,"low":16.5,"open":16.5,"volume":733800}]},{"date":"2019-02-28","estimated":0.27,"reported":-0.05,"pre":[{"timestamp":1549981800,"date":"2019-02-12","index":886,"close":14.93,"high":15,"low":14.77,"open":14.9,"volume":783500},{"timestamp":1550068200,"date":"2019-02-13","index":887,"close":15.15,"high":15.24,"low":14.88,"open":15.01,"volume":1049800},{"timestamp":1550154600,"date":"2019-02-14","index":888,"close":15.1,"high":15.44,"low":14.36,"open":14.97,"volume":1641800},{"timestamp":1550241000,"date":"2019-02-15","index":889,"close":15.26,"high":15.28,"low":15.05,"open":15.17,"volume":777300},{"timestamp":1550586600,"date":"2019-02-19","index":890,"close":15.47,"high":15.55,"low":15.3,"open":15.5,"volume":1483000},{"timestamp":1550673000,"date":"2019-02-20","index":891,"close":15.46,"high":15.74,"low":15.22,"open":15.44,"volume":1497100},{"timestamp":1550759400,"date":"2019-02-21","index":892,"close":15.5,"high":15.59,"low":15.26,"open":15.5,"volume":886300},{"timestamp":1550845800,"date":"2019-02-22","index":893,"close":15.82,"high":15.94,"low":15.41,"open":15.58,"volume":1140000},{"timestamp":1551105000,"date":"2019-02-25","index":894,"close":15.71,"high":16.03,"low":15.54,"open":16,"volume":1147600},{"timestamp":1551191400,"date":"2019-02-26","index":895,"close":15.64,"high":15.78,"low":15.44,"open":15.66,"volume":1360500},{"timestamp":1551277800,"date":"2019-02-27","index":896,"close":15.59,"high":15.71,"low":15.21,"open":15.52,"volume":1174300}],"post":[{"timestamp":1551364200,"date":"2019-02-28","index":897,"close":15.51,"high":15.85,"low":15.45,"open":15.53,"volume":2262900},{"timestamp":1551450600,"date":"2019-03-01","index":898,"close":15.96,"high":16.25,"low":15.61,"open":16.05,"volume":2714400},{"timestamp":1551709800,"date":"2019-03-04","index":899,"close":16.3,"high":17.09,"low":15.97,"open":16.1,"volume":3179400},{"timestamp":1551796200,"date":"2019-03-05","index":900,"close":15.57,"high":16.62,"low":15.54,"open":16.31,"volume":2239300},{"timestamp":1551882600,"date":"2019-03-06","index":901,"close":15.21,"high":16,"low":15.15,"open":15.65,"volume":1652200},{"timestamp":1551969000,"date":"2019-03-07","index":902,"close":14.83,"high":15.19,"low":14.76,"open":15.12,"volume":1220500},{"timestamp":1552055400,"date":"2019-03-08","index":903,"close":14.73,"high":14.81,"low":14.26,"open":14.37,"volume":1099200},{"timestamp":1552311000,"date":"2019-03-11","index":904,"close":14.86,"high":15.13,"low":14.73,"open":14.77,"volume":1184600},{"timestamp":1552397400,"date":"2019-03-12","index":905,"close":14.73,"high":15.05,"low":14.71,"open":14.94,"volume":848600},{"timestamp":1552483800,"date":"2019-03-13","index":906,"close":14.73,"high":14.94,"low":14.54,"open":14.78,"volume":1064400},{"timestamp":1552570200,"date":"2019-03-14","index":907,"close":14.57,"high":14.79,"low":14.35,"open":14.78,"volume":806600}]},{"date":"2018-11-07","estimated":0.27,"reported":-0.03,"pre":[{"timestamp":1540301400,"date":"2018-10-23","index":811,"close":12.38,"high":12.55,"low":11.85,"open":12.51,"volume":1185400},{"timestamp":1540387800,"date":"2018-10-24","index":812,"close":11.75,"high":12.7,"low":11.72,"open":12.37,"volume":1209800},{"timestamp":1540474200,"date":"2018-10-25","index":813,"close":11.86,"high":12.05,"low":11.41,"open":11.76,"volume":1925600},{"timestamp":1540560600,"date":"2018-10-26","index":814,"close":11.44,"high":11.9,"low":11.3,"open":11.62,"volume":1110900},{"timestamp":1540819800,"date":"2018-10-29","index":815,"close":11.5,"high":11.97,"low":11.26,"open":11.56,"volume":1094700},{"timestamp":1540906200,"date":"2018-10-30","index":816,"close":11.96,"high":11.97,"low":11.44,"open":11.5,"volume":872800},{"timestamp":1540992600,"date":"2018-10-31","index":817,"close":12.26,"high":12.4,"low":11.86,"open":12.19,"volume":1124400},{"timestamp":1541079000,"date":"2018-11-01","index":818,"close":12.6,"high":12.64,"low":11.68,"open":12.26,"volume":1174700},{"timestamp":1541165400,"date":"2018-11-02","index":819,"close":13.12,"high":13.2,"low":12.54,"open":12.68,"volume":1370500},{"timestamp":1541428200,"date":"2018-11-05","index":820,"close":12.66,"high":13.08,"low":12.52,"open":13,"volume":1259900},{"timestamp":1541514600,"date":"2018-11-06","index":821,"close":12.97,"high":13.07,"low":12.58,"open":12.73,"volume":896600}],"post":[{"timestamp":1541601000,"date":"2018-11-07","index":822,"close":13.19,"high":13.33,"low":12.89,"open":13.22,"volume":1557500},{"timestamp":1541687400,"date":"2018-11-08","index":823,"close":12.59,"high":13.5,"low":12.4,"open":12.47,"volume":2165700},{"timestamp":1541773800,"date":"2018-11-09","index":824,"close":12.3,"high":12.59,"low":12.21,"open":12.47,"volume":803700},{"timestamp":1542033000,"date":"2018-11-12","index":825,"close":12.44,"high":12.75,"low":12.06,"open":12.3,"volume":955100},{"timestamp":1542119400,"date":"2018-11-13","index":826,"close":12.13,"high":12.73,"low":12.02,"open":12.48,"volume":1056000},{"timestamp":1542205800,"date":"2018-11-14","index":827,"close":12.59,"high":12.61,"low":12.11,"open":12.27,"volume":925300},{"timestamp":1542292200,"date":"2018-11-15","index":828,"close":13.12,"high":13.18,"low":12.22,"open":12.42,"volume":1415200},{"timestamp":1542378600,"date":"2018-11-16","index":829,"close":13.07,"high":13.18,"low":12.55,"open":13.04,"volume":1422300},{"timestamp":1542637800,"date":"2018-11-19","index":830,"close":12.79,"high":12.98,"low":12.39,"open":12.77,"volume":1411200},{"timestamp":1542724200,"date":"2018-11-20","index":831,"close":11.8,"high":12.51,"low":11.6,"open":12.51,"volume":1401800},{"timestamp":1542810600,"date":"2018-11-21","index":832,"close":12.29,"high":12.32,"low":11.78,"open":11.87,"volume":863900}]},{"date":"2018-08-09","estimated":0.28,"reported":0.06,"pre":[{"timestamp":1532525400,"date":"2018-07-25","index":748,"close":15.11,"high":15.22,"low":14.51,"open":14.74,"volume":1516100},{"timestamp":1532611800,"date":"2018-07-26","index":749,"close":15.23,"high":15.42,"low":14.92,"open":15.03,"volume":1169700},{"timestamp":1532698200,"date":"2018-07-27","index":750,"close":14.61,"high":15.5,"low":14.45,"open":15.21,"volume":1429700},{"timestamp":1532957400,"date":"2018-07-30","index":751,"close":13.85,"high":14.72,"low":13.7,"open":14.53,"volume":1838900},{"timestamp":1533043800,"date":"2018-07-31","index":752,"close":14.14,"high":14.43,"low":13.93,"open":13.95,"volume":1048100},{"timestamp":1533130200,"date":"2018-08-01","index":753,"close":14.32,"high":14.33,"low":13.91,"open":14.16,"volume":1120900},{"timestamp":1533216600,"date":"2018-08-02","index":754,"close":14.77,"high":14.88,"low":14.2,"open":14.28,"volume":1118300},{"timestamp":1533303000,"date":"2018-08-03","index":755,"close":13.84,"high":14.96,"low":13.42,"open":14.42,"volume":3418400},{"timestamp":1533562200,"date":"2018-08-06","index":756,"close":13.91,"high":14.17,"low":13.57,"open":13.84,"volume":1532700},{"timestamp":1533648600,"date":"2018-08-07","index":757,"close":14.02,"high":14.12,"low":13.9,"open":14,"volume":843000},{"timestamp":1533735000,"date":"2018-08-08","index":758,"close":14.29,"high":14.41,"low":13.94,"open":14.1,"volume":1308100}],"post":[{"timestamp":1533821400,"date":"2018-08-09","index":759,"close":14.34,"high":14.84,"low":14.33,"open":14.5,"volume":2249800},{"timestamp":1533907800,"date":"2018-08-10","index":760,"close":13.29,"high":13.7,"low":11.8,"open":12.69,"volume":9784700},{"timestamp":1534167000,"date":"2018-08-13","index":761,"close":13.21,"high":13.58,"low":12.5,"open":13.26,"volume":4664900},{"timestamp":1534253400,"date":"2018-08-14","index":762,"close":13.16,"high":13.41,"low":12.72,"open":13.23,"volume":3034500},{"timestamp":1534339800,"date":"2018-08-15","index":763,"close":13.26,"high":13.39,"low":12.86,"open":12.98,"volume":1827300},{"timestamp":1534426200,"date":"2018-08-16","index":764,"close":13.39,"high":13.6,"low":13,"open":13.4,"volume":2209900},{"timestamp":1534512600,"date":"2018-08-17","index":765,"close":12.97,"high":13.56,"low":12.8,"open":13.38,"volume":2090500},{"timestamp":1534771800,"date":"2018-08-20","index":766,"close":13.88,"high":13.88,"low":12.86,"open":13.03,"volume":2430400},{"timestamp":1534858200,"date":"2018-08-21","index":767,"close":13.98,"high":14.38,"low":13.9,"open":13.92,"volume":2277200},{"timestamp":1534944600,"date":"2018-08-22","index":768,"close":14.32,"high":14.42,"low":13.91,"open":13.93,"volume":1708400},{"timestamp":1535031000,"date":"2018-08-23","index":769,"close":13.57,"high":14.26,"low":13.45,"open":14.19,"volume":2594200}]},{"date":"2018-05-09","estimated":0.16,"reported":0.25,"pre":[{"timestamp":1524576600,"date":"2018-04-24","index":684,"close":8.88,"high":9.04,"low":8.7,"open":8.87,"volume":1425300},{"timestamp":1524663000,"date":"2018-04-25","index":685,"close":8.99,"high":9.03,"low":8.75,"open":8.9,"volume":1372100},{"timestamp":1524749400,"date":"2018-04-26","index":686,"close":9.08,"high":9.12,"low":8.95,"open":9.05,"volume":835500},{"timestamp":1524835800,"date":"2018-04-27","index":687,"close":9.25,"high":9.45,"low":9.05,"open":9.08,"volume":1153500},{"timestamp":1525095000,"date":"2018-04-30","index":688,"close":9.22,"high":9.39,"low":9.12,"open":9.27,"volume":3745200},{"timestamp":1525181400,"date":"2018-05-01","index":689,"close":9.08,"high":9.18,"low":8.8,"open":9.18,"volume":966400},{"timestamp":1525267800,"date":"2018-05-02","index":690,"close":9.06,"high":9.25,"low":8.99,"open":9.09,"volume":4051500},{"timestamp":1525354200,"date":"2018-05-03","index":691,"close":8.89,"high":9.11,"low":8.82,"open":9.03,"volume":1024700},{"timestamp":1525440600,"date":"2018-05-04","index":692,"close":8.98,"high":9.04,"low":8.86,"open":8.9,"volume":781600},{"timestamp":1525699800,"date":"2018-05-07","index":693,"close":9.33,"high":9.4,"low":8.97,"open":9.03,"volume":1998500},{"timestamp":1525786200,"date":"2018-05-08","index":694,"close":9.43,"high":9.5,"low":9.22,"open":9.31,"volume":2245000}],"post":[{"timestamp":1525872600,"date":"2018-05-09","index":695,"close":9.83,"high":10.03,"low":9.35,"open":9.41,"volume":4177800},{"timestamp":1525959000,"date":"2018-05-10","index":696,"close":11.5,"high":11.77,"low":10.22,"open":10.97,"volume":9178800},{"timestamp":1526045400,"date":"2018-05-11","index":697,"close":10.69,"high":11.2,"low":10.47,"open":11.19,"volume":5553600},{"timestamp":1526304600,"date":"2018-05-14","index":698,"close":10.89,"high":11.35,"low":10.76,"open":10.83,"volume":3810200},{"timestamp":1526391000,"date":"2018-05-15","index":699,"close":10.85,"high":11.19,"low":10.72,"open":10.75,"volume":2759300},{"timestamp":1526477400,"date":"2018-05-16","index":700,"close":10.64,"high":10.9,"low":10.41,"open":10.76,"volume":3032500},{"timestamp":1526563800,"date":"2018-05-17","index":701,"close":10.86,"high":10.88,"low":10.54,"open":10.63,"volume":2284900},{"timestamp":1526650200,"date":"2018-05-18","index":702,"close":10.98,"high":11.07,"low":10.83,"open":10.85,"volume":2038800},{"timestamp":1526909400,"date":"2018-05-21","index":703,"close":10.91,"high":11.14,"low":10.76,"open":11,"volume":1970200},{"timestamp":1526995800,"date":"2018-05-22","index":704,"close":10.88,"high":11.06,"low":10.84,"open":10.98,"volume":1260000},{"timestamp":1527082200,"date":"2018-05-23","index":705,"close":10.89,"high":10.94,"low":10.71,"open":10.8,"volume":857900}]},{"date":"2018-03-06","estimated":0.38,"reported":0.25,"pre":[{"timestamp":1518791400,"date":"2018-02-16","index":639,"close":6.78,"high":6.88,"low":6.53,"open":6.54,"volume":2850800},{"timestamp":1519137000,"date":"2018-02-20","index":640,"close":6.73,"high":6.85,"low":6.68,"open":6.8,"volume":1325200},{"timestamp":1519223400,"date":"2018-02-21","index":641,"close":7.06,"high":7.3,"low":6.77,"open":6.77,"volume":2944300},{"timestamp":1519309800,"date":"2018-02-22","index":642,"close":6.69,"high":7.05,"low":6.35,"open":7.02,"volume":3001400},{"timestamp":1519396200,"date":"2018-02-23","index":643,"close":6.86,"high":6.89,"low":6.62,"open":6.7,"volume":1321200},{"timestamp":1519655400,"date":"2018-02-26","index":644,"close":7.05,"high":7.1,"low":6.88,"open":6.91,"volume":1674800},{"timestamp":1519741800,"date":"2018-02-27","index":645,"close":6.75,"high":7.15,"low":6.7,"open":7.08,"volume":1562600},{"timestamp":1519828200,"date":"2018-02-28","index":646,"close":6.69,"high":6.89,"low":6.68,"open":6.8,"volume":1252800},{"timestamp":1519914600,"date":"2018-03-01","index":647,"close":6.94,"high":7.03,"low":6.51,"open":6.67,"volume":1938600},{"timestamp":1520001000,"date":"2018-03-02","index":648,"close":7.06,"high":7.09,"low":6.67,"open":6.97,"volume":1898500},{"timestamp":1520260200,"date":"2018-03-05","index":649,"close":7.2,"high":7.2,"low":6.83,"open":7.03,"volume":2640600}],"post":[{"timestamp":1520346600,"date":"2018-03-06","index":650,"close":7.43,"high":7.44,"low":7.16,"open":7.3,"volume":4219800},{"timestamp":1520433000,"date":"2018-03-07","index":651,"close":6.76,"high":7.4,"low":6.64,"open":7.4,"volume":6183100},{"timestamp":1520519400,"date":"2018-03-08","index":652,"close":6.91,"high":7.09,"low":6.71,"open":6.74,"volume":3124000},{"timestamp":1520605800,"date":"2018-03-09","index":653,"close":7.15,"high":7.23,"low":6.96,"open":6.98,"volume":1983500},{"timestamp":1520861400,"date":"2018-03-12","index":654,"close":7.2,"high":7.37,"low":7.15,"open":7.15,"volume":1710300},{"timestamp":1520947800,"date":"2018-03-13","index":655,"close":7.27,"high":7.4,"low":7.15,"open":7.24,"volume":1878400},{"timestamp":1521034200,"date":"2018-03-14","index":656,"close":7.65,"high":7.66,"low":7.25,"open":7.33,"volume":3062900},{"timestamp":1521120600,"date":"2018-03-15","index":657,"close":7.46,"high":7.7,"low":7.41,"open":7.69,"volume":1566000},{"timestamp":1521207000,"date":"2018-03-16","index":658,"close":7.66,"high":7.68,"low":7.32,"open":7.57,"volume":2275700},{"timestamp":1521466200,"date":"2018-03-19","index":659,"close":7.63,"high":7.79,"low":7.49,"open":7.64,"volume":2261500},{"timestamp":1521552600,"date":"2018-03-20","index":660,"close":8.05,"high":8.08,"low":7.56,"open":7.67,"volume":2762000}]},{"date":"2017-11-08","estimated":0.35,"reported":0.25,"pre":[{"timestamp":1508851800,"date":"2017-10-24","index":560,"close":5.44,"high":5.59,"low":5.38,"open":5.39,"volume":1085500},{"timestamp":1508938200,"date":"2017-10-25","index":561,"close":5.42,"high":5.53,"low":5.35,"open":5.45,"volume":1005400},{"timestamp":1509024600,"date":"2017-10-26","index":562,"close":5.44,"high":5.52,"low":5.38,"open":5.42,"volume":466300},{"timestamp":1509111000,"date":"2017-10-27","index":563,"close":5.62,"high":5.68,"low":5.45,"open":5.45,"volume":741200},{"timestamp":1509370200,"date":"2017-10-30","index":564,"close":5.72,"high":5.81,"low":5.55,"open":5.58,"volume":886800},{"timestamp":1509456600,"date":"2017-10-31","index":565,"close":5.74,"high":5.92,"low":5.64,"open":5.75,"volume":1508800},{"timestamp":1509543000,"date":"2017-11-01","index":566,"close":5.74,"high":5.84,"low":5.66,"open":5.67,"volume":895500},{"timestamp":1509629400,"date":"2017-11-02","index":567,"close":5.69,"high":5.8,"low":5.63,"open":5.77,"volume":940600},{"timestamp":1509715800,"date":"2017-11-03","index":568,"close":5.65,"high":5.72,"low":5.59,"open":5.67,"volume":685700},{"timestamp":1509978600,"date":"2017-11-06","index":569,"close":6.13,"high":6.16,"low":5.7,"open":5.75,"volume":1339500},{"timestamp":1510065000,"date":"2017-11-07","index":570,"close":5.86,"high":6.24,"low":5.8,"open":6.2,"volume":1227800}],"post":[{"timestamp":1510151400,"date":"2017-11-08","index":571,"close":5.89,"high":6.19,"low":5.75,"open":5.82,"volume":934000},{"timestamp":1510237800,"date":"2017-11-09","index":572,"close":6.24,"high":6.73,"low":6.03,"open":6.41,"volume":2876200},{"timestamp":1510324200,"date":"2017-11-10","index":573,"close":5.83,"high":6.24,"low":5.64,"open":6.2,"volume":1877000},{"timestamp":1510583400,"date":"2017-11-13","index":574,"close":6.07,"high":6.15,"low":5.87,"open":5.9,"volume":1059900},{"timestamp":1510669800,"date":"2017-11-14","index":575,"close":6.17,"high":6.18,"low":5.89,"open":6.07,"volume":710300},{"timestamp":1510756200,"date":"2017-11-15","index":576,"close":6.08,"high":6.25,"low":6.01,"open":6.12,"volume":821000},{"timestamp":1510842600,"date":"2017-11-16","index":577,"close":6.04,"high":6.2,"low":5.93,"open":6.07,"volume":825000},{"timestamp":1510929000,"date":"2017-11-17","index":578,"close":6.05,"high":6.14,"low":5.94,"open":6,"volume":734100},{"timestamp":1511188200,"date":"2017-11-20","index":579,"close":6.02,"high":6.08,"low":5.92,"open":5.98,"volume":720300},{"timestamp":1511274600,"date":"2017-11-21","index":580,"close":5.92,"high":6.05,"low":5.9,"open":6.05,"volume":569300},{"timestamp":1511361000,"date":"2017-11-22","index":581,"close":5.92,"high":5.98,"low":5.75,"open":5.92,"volume":653600}]},{"date":"2017-08-07","estimated":0.31,"reported":0.23,"pre":[{"timestamp":1500643800,"date":"2017-07-21","index":494,"close":7.29,"high":7.34,"low":7.14,"open":7.28,"volume":792800},{"timestamp":1500903000,"date":"2017-07-24","index":495,"close":7.56,"high":7.59,"low":7.32,"open":7.35,"volume":1374800},{"timestamp":1500989400,"date":"2017-07-25","index":496,"close":7.35,"high":7.64,"low":7.35,"open":7.59,"volume":1002600},{"timestamp":1501075800,"date":"2017-07-26","index":497,"close":7.3,"high":7.48,"low":7.25,"open":7.35,"volume":819300},{"timestamp":1501162200,"date":"2017-07-27","index":498,"close":7.37,"high":7.54,"low":7.26,"open":7.3,"volume":1294100},{"timestamp":1501248600,"date":"2017-07-28","index":499,"close":7.48,"high":7.5,"low":7.3,"open":7.42,"volume":1014700},{"timestamp":1501507800,"date":"2017-07-31","index":500,"close":7.53,"high":7.56,"low":7.29,"open":7.46,"volume":780300},{"timestamp":1501594200,"date":"2017-08-01","index":501,"close":7.44,"high":7.55,"low":7.36,"open":7.53,"volume":629800},{"timestamp":1501680600,"date":"2017-08-02","index":502,"close":7.19,"high":7.4,"low":6.95,"open":7.4,"volume":962100},{"timestamp":1501767000,"date":"2017-08-03","index":503,"close":7.24,"high":7.39,"low":7.2,"open":7.25,"volume":745100},{"timestamp":1501853400,"date":"2017-08-04","index":504,"close":7.27,"high":7.37,"low":7.22,"open":7.28,"volume":578500}],"post":[{"timestamp":1502112600,"date":"2017-08-07","index":505,"close":7.42,"high":7.48,"low":7.24,"open":7.25,"volume":1052200},{"timestamp":1502199000,"date":"2017-08-08","index":506,"close":7.05,"high":7.3,"low":6.5,"open":6.9,"volume":2944500},{"timestamp":1502285400,"date":"2017-08-09","index":507,"close":6.84,"high":6.96,"low":6.75,"open":6.95,"volume":1254100},{"timestamp":1502371800,"date":"2017-08-10","index":508,"close":6.69,"high":6.86,"low":6.52,"open":6.8,"volume":1469300},{"timestamp":1502458200,"date":"2017-08-11","index":509,"close":6.82,"high":6.84,"low":6.6,"open":6.65,"volume":614900},{"timestamp":1502717400,"date":"2017-08-14","index":510,"close":6.96,"high":7.1,"low":6.82,"open":6.85,"volume":591900},{"timestamp":1502803800,"date":"2017-08-15","index":511,"close":6.94,"high":7.07,"low":6.87,"open":6.97,"volume":605800},{"timestamp":1502890200,"date":"2017-08-16","index":512,"close":6.84,"high":7.08,"low":6.79,"open":6.92,"volume":490100},{"timestamp":1502976600,"date":"2017-08-17","index":513,"close":6.65,"high":6.94,"low":6.64,"open":6.8,"volume":591400},{"timestamp":1503063000,"date":"2017-08-18","index":514,"close":6.85,"high":6.9,"low":6.51,"open":6.6,"volume":840600},{"timestamp":1503322200,"date":"2017-08-21","index":515,"close":6.7,"high":6.89,"low":6.7,"open":6.83,"volume":343800}]},{"date":"2017-05-10","estimated":0.14,"reported":0.12,"pre":[{"timestamp":1493127000,"date":"2017-04-25","index":433,"close":5.42,"high":5.48,"low":5.26,"open":5.33,"volume":1238400},{"timestamp":1493213400,"date":"2017-04-26","index":434,"close":5.32,"high":5.49,"low":5.31,"open":5.41,"volume":725100},{"timestamp":1493299800,"date":"2017-04-27","index":435,"close":5.33,"high":5.39,"low":5.17,"open":5.31,"volume":784300},{"timestamp":1493386200,"date":"2017-04-28","index":436,"close":5.29,"high":5.39,"low":5.26,"open":5.34,"volume":482200},{"timestamp":1493645400,"date":"2017-05-01","index":437,"close":5.38,"high":5.39,"low":5.22,"open":5.28,"volume":854700},{"timestamp":1493731800,"date":"2017-05-02","index":438,"close":5.21,"high":5.43,"low":5.19,"open":5.36,"volume":920800},{"timestamp":1493818200,"date":"2017-05-03","index":439,"close":4.75,"high":5.21,"low":4.72,"open":5.15,"volume":3389000},{"timestamp":1493904600,"date":"2017-05-04","index":440,"close":4.71,"high":5.03,"low":4.59,"open":5,"volume":1941100},{"timestamp":1493991000,"date":"2017-05-05","index":441,"close":4.86,"high":4.88,"low":4.6,"open":4.64,"volume":1158200},{"timestamp":1494250200,"date":"2017-05-08","index":442,"close":4.92,"high":4.95,"low":4.81,"open":4.81,"volume":657100},{"timestamp":1494336600,"date":"2017-05-09","index":443,"close":4.9,"high":4.96,"low":4.84,"open":4.92,"volume":754800}],"post":[{"timestamp":1494423000,"date":"2017-05-10","index":444,"close":5.09,"high":5.15,"low":4.85,"open":4.88,"volume":1416700},{"timestamp":1494509400,"date":"2017-05-11","index":445,"close":5,"high":5.21,"low":4.86,"open":5.12,"volume":1871800},{"timestamp":1494595800,"date":"2017-05-12","index":446,"close":4.87,"high":5.01,"low":4.81,"open":4.96,"volume":1104900},{"timestamp":1494855000,"date":"2017-05-15","index":447,"close":4.91,"high":5.08,"low":4.87,"open":4.91,"volume":857200},{"timestamp":1494941400,"date":"2017-05-16","index":448,"close":4.9,"high":4.96,"low":4.84,"open":4.9,"volume":653700},{"timestamp":1495027800,"date":"2017-05-17","index":449,"close":4.81,"high":4.92,"low":4.76,"open":4.81,"volume":1032400},{"timestamp":1495114200,"date":"2017-05-18","index":450,"close":4.9,"high":4.91,"low":4.73,"open":4.79,"volume":773200},{"timestamp":1495200600,"date":"2017-05-19","index":451,"close":5.05,"high":5.1,"low":4.88,"open":4.91,"volume":1201000},{"timestamp":1495459800,"date":"2017-05-22","index":452,"close":4.9,"high":5,"low":4.83,"open":4.88,"volume":1180300},{"timestamp":1495546200,"date":"2017-05-23","index":453,"close":4.89,"high":5.01,"low":4.79,"open":4.91,"volume":975700},{"timestamp":1495632600,"date":"2017-05-24","index":454,"close":4.92,"high":5.03,"low":4.85,"open":4.89,"volume":968200}]},{"date":"2017-03-08","estimated":0.05,"reported":0.27,"pre":[{"timestamp":1487687400,"date":"2017-02-21","index":389,"close":6.02,"high":6.14,"low":5.93,"open":6,"volume":1624400},{"timestamp":1487773800,"date":"2017-02-22","index":390,"close":5.83,"high":6,"low":5.72,"open":6,"volume":1211600},{"timestamp":1487860200,"date":"2017-02-23","index":391,"close":5.91,"high":5.98,"low":5.81,"open":5.84,"volume":754200},{"timestamp":1487946600,"date":"2017-02-24","index":392,"close":5.85,"high":5.95,"low":5.81,"open":5.85,"volume":559900},{"timestamp":1488205800,"date":"2017-02-27","index":393,"close":5.92,"high":5.95,"low":5.81,"open":5.85,"volume":1003600},{"timestamp":1488292200,"date":"2017-02-28","index":394,"close":5.69,"high":5.92,"low":5.67,"open":5.9,"volume":761300},{"timestamp":1488378600,"date":"2017-03-01","index":395,"close":5.62,"high":5.8,"low":5.51,"open":5.75,"volume":1451000},{"timestamp":1488465000,"date":"2017-03-02","index":396,"close":5.48,"high":5.7,"low":5.45,"open":5.6,"volume":1023100},{"timestamp":1488551400,"date":"2017-03-03","index":397,"close":5.41,"high":5.63,"low":5.4,"open":5.5,"volume":1000100},{"timestamp":1488810600,"date":"2017-03-06","index":398,"close":5.25,"high":5.41,"low":5.21,"open":5.41,"volume":1394400},{"timestamp":1488897000,"date":"2017-03-07","index":399,"close":5.27,"high":5.35,"low":5.19,"open":5.3,"volume":1360000}],"post":[{"timestamp":1488983400,"date":"2017-03-08","index":400,"close":5.24,"high":5.47,"low":5.16,"open":5.4,"volume":2574500},{"timestamp":1489069800,"date":"2017-03-09","index":401,"close":5.24,"high":5.49,"low":5,"open":5.02,"volume":3285500},{"timestamp":1489156200,"date":"2017-03-10","index":402,"close":5.06,"high":5.3,"low":5.04,"open":5.3,"volume":1860700},{"timestamp":1489411800,"date":"2017-03-13","index":403,"close":4.96,"high":5.07,"low":4.92,"open":5.06,"volume":1408300},{"timestamp":1489498200,"date":"2017-03-14","index":404,"close":4.89,"high":4.95,"low":4.79,"open":4.93,"volume":1145200},{"timestamp":1489584600,"date":"2017-03-15","index":405,"close":5,"high":5.01,"low":4.85,"open":4.9,"volume":892200},{"timestamp":1489671000,"date":"2017-03-16","index":406,"close":5.1,"high":5.18,"low":4.98,"open":5.01,"volume":1019600},{"timestamp":1489757400,"date":"2017-03-17","index":407,"close":4.95,"high":5.11,"low":4.92,"open":5.1,"volume":1597000},{"timestamp":1490016600,"date":"2017-03-20","index":408,"close":4.9,"high":4.95,"low":4.82,"open":4.93,"volume":885300},{"timestamp":1490103000,"date":"2017-03-21","index":409,"close":4.8,"high":4.99,"low":4.8,"open":4.92,"volume":963300},{"timestamp":1490189400,"date":"2017-03-22","index":410,"close":4.98,"high":5.1,"low":4.85,"open":5.05,"volume":1730800}]},{"date":"2016-11-10","estimated":-0.14,"reported":0.16,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":310,"close":5.53,"high":6,"low":5.53,"open":5.95,"volume":2002600},{"timestamp":1477575000,"date":"2016-10-27","index":311,"close":5.37,"high":5.71,"low":5.35,"open":5.65,"volume":1623200},{"timestamp":1477661400,"date":"2016-10-28","index":312,"close":5.18,"high":5.53,"low":5.12,"open":5.36,"volume":1056600},{"timestamp":1477920600,"date":"2016-10-31","index":313,"close":5.21,"high":5.3,"low":5.03,"open":5.18,"volume":1421300},{"timestamp":1478007000,"date":"2016-11-01","index":314,"close":4.86,"high":5.3,"low":4.85,"open":5.2,"volume":2180500},{"timestamp":1478093400,"date":"2016-11-02","index":315,"close":4.63,"high":4.91,"low":4.59,"open":4.87,"volume":1768500},{"timestamp":1478179800,"date":"2016-11-03","index":316,"close":4.65,"high":4.84,"low":4.57,"open":4.84,"volume":1738500},{"timestamp":1478266200,"date":"2016-11-04","index":317,"close":4.71,"high":4.9,"low":4.61,"open":4.64,"volume":1793200},{"timestamp":1478529000,"date":"2016-11-07","index":318,"close":4.92,"high":5.04,"low":4.86,"open":4.93,"volume":1454600},{"timestamp":1478615400,"date":"2016-11-08","index":319,"close":4.99,"high":5.09,"low":4.88,"open":5.02,"volume":1420800},{"timestamp":1478701800,"date":"2016-11-09","index":320,"close":4.79,"high":4.85,"low":4.15,"open":4.18,"volume":2527600}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":321,"close":4.71,"high":4.78,"low":4.44,"open":4.49,"volume":1542700},{"timestamp":1478874600,"date":"2016-11-11","index":322,"close":5.11,"high":5.5,"low":4.96,"open":5.21,"volume":4071400},{"timestamp":1479133800,"date":"2016-11-14","index":323,"close":4.98,"high":5.19,"low":4.93,"open":5.12,"volume":1926100},{"timestamp":1479220200,"date":"2016-11-15","index":324,"close":4.91,"high":5.08,"low":4.76,"open":5.01,"volume":1608300},{"timestamp":1479306600,"date":"2016-11-16","index":325,"close":4.85,"high":4.86,"low":4.71,"open":4.84,"volume":1205800},{"timestamp":1479393000,"date":"2016-11-17","index":326,"close":4.8,"high":4.85,"low":4.71,"open":4.82,"volume":987100},{"timestamp":1479479400,"date":"2016-11-18","index":327,"close":4.98,"high":5.02,"low":4.83,"open":4.83,"volume":1175600},{"timestamp":1479738600,"date":"2016-11-21","index":328,"close":4.82,"high":5.1,"low":4.76,"open":5.06,"volume":1478300},{"timestamp":1479825000,"date":"2016-11-22","index":329,"close":5.05,"high":5.18,"low":4.89,"open":5.02,"volume":1815700},{"timestamp":1479911400,"date":"2016-11-23","index":330,"close":5.28,"high":5.3,"low":4.98,"open":5.02,"volume":1293500},{"timestamp":1480084200,"date":"2016-11-25","index":331,"close":5.34,"high":5.42,"low":5.18,"open":5.33,"volume":650200}]},{"date":"2016-08-11","estimated":-0.4,"reported":0.31,"pre":[{"timestamp":1469626200,"date":"2016-07-27","index":246,"close":5.26,"high":5.28,"low":5.06,"open":5.06,"volume":768600},{"timestamp":1469712600,"date":"2016-07-28","index":247,"close":5.11,"high":5.25,"low":5.08,"open":5.21,"volume":605400},{"timestamp":1469799000,"date":"2016-07-29","index":248,"close":5.18,"high":5.21,"low":5,"open":5.09,"volume":885200},{"timestamp":1470058200,"date":"2016-08-01","index":249,"close":5.07,"high":5.18,"low":5,"open":5.18,"volume":1041600},{"timestamp":1470144600,"date":"2016-08-02","index":250,"close":5,"high":5.15,"low":4.97,"open":5.1,"volume":801200},{"timestamp":1470231000,"date":"2016-08-03","index":251,"close":4.94,"high":5.07,"low":4.92,"open":4.98,"volume":815000},{"timestamp":1470317400,"date":"2016-08-04","index":252,"close":4.96,"high":5.03,"low":4.9,"open":4.95,"volume":855600},{"timestamp":1470403800,"date":"2016-08-05","index":253,"close":5.19,"high":5.2,"low":4.9,"open":4.92,"volume":785800},{"timestamp":1470663000,"date":"2016-08-08","index":254,"close":5.56,"high":5.58,"low":5.23,"open":5.23,"volume":1020300},{"timestamp":1470749400,"date":"2016-08-09","index":255,"close":5.5,"high":5.69,"low":5.45,"open":5.57,"volume":663000},{"timestamp":1470835800,"date":"2016-08-10","index":256,"close":5.22,"high":5.47,"low":5.19,"open":5.46,"volume":887200}],"post":[{"timestamp":1470922200,"date":"2016-08-11","index":257,"close":5.41,"high":5.48,"low":5.15,"open":5.28,"volume":1751400},{"timestamp":1471008600,"date":"2016-08-12","index":258,"close":6.23,"high":6.9,"low":5.98,"open":6.39,"volume":7569100},{"timestamp":1471267800,"date":"2016-08-15","index":259,"close":6.21,"high":6.28,"low":5.93,"open":6.21,"volume":1978500},{"timestamp":1471354200,"date":"2016-08-16","index":260,"close":6.09,"high":6.2,"low":5.91,"open":6.2,"volume":1956600},{"timestamp":1471440600,"date":"2016-08-17","index":261,"close":5.95,"high":6.09,"low":5.83,"open":6.09,"volume":1185200},{"timestamp":1471527000,"date":"2016-08-18","index":262,"close":6.03,"high":6.18,"low":5.96,"open":6.03,"volume":949200},{"timestamp":1471613400,"date":"2016-08-19","index":263,"close":5.98,"high":6.04,"low":5.95,"open":6.03,"volume":647500},{"timestamp":1471872600,"date":"2016-08-22","index":264,"close":6,"high":6.02,"low":5.86,"open":5.93,"volume":425200},{"timestamp":1471959000,"date":"2016-08-23","index":265,"close":6.1,"high":6.13,"low":5.95,"open":6.01,"volume":737100},{"timestamp":1472045400,"date":"2016-08-24","index":266,"close":5.99,"high":6.17,"low":5.99,"open":6.11,"volume":603300},{"timestamp":1472131800,"date":"2016-08-25","index":267,"close":6,"high":6.08,"low":5.91,"open":5.99,"volume":832900}]},{"date":"2016-05-12","estimated":-0.48,"reported":0.13,"pre":[{"timestamp":1461763800,"date":"2016-04-27","index":183,"close":8.39,"high":8.41,"low":7.61,"open":7.72,"volume":825600},{"timestamp":1461850200,"date":"2016-04-28","index":184,"close":8.02,"high":8.45,"low":7.97,"open":8.25,"volume":704900},{"timestamp":1461936600,"date":"2016-04-29","index":185,"close":7.88,"high":8.02,"low":7.69,"open":8.02,"volume":473300},{"timestamp":1462195800,"date":"2016-05-02","index":186,"close":7.97,"high":8.08,"low":7.49,"open":7.83,"volume":1208100},{"timestamp":1462282200,"date":"2016-05-03","index":187,"close":7.59,"high":8.08,"low":7.53,"open":7.93,"volume":580600},{"timestamp":1462368600,"date":"2016-05-04","index":188,"close":7.47,"high":7.91,"low":7.44,"open":7.64,"volume":1051100},{"timestamp":1462455000,"date":"2016-05-05","index":189,"close":7.27,"high":7.77,"low":7.21,"open":7.52,"volume":1170100},{"timestamp":1462541400,"date":"2016-05-06","index":190,"close":7.5,"high":7.54,"low":7.19,"open":7.25,"volume":498500},{"timestamp":1462800600,"date":"2016-05-09","index":191,"close":7.39,"high":7.55,"low":7.16,"open":7.52,"volume":611200},{"timestamp":1462887000,"date":"2016-05-10","index":192,"close":6.37,"high":7.2,"low":6.3,"open":7.07,"volume":1710800},{"timestamp":1462973400,"date":"2016-05-11","index":193,"close":6.37,"high":6.65,"low":6.35,"open":6.36,"volume":682500}],"post":[{"timestamp":1463059800,"date":"2016-05-12","index":194,"close":6.15,"high":6.53,"low":6.09,"open":6.39,"volume":664400},{"timestamp":1463146200,"date":"2016-05-13","index":195,"close":6.61,"high":7.17,"low":6.4,"open":7.17,"volume":3046200},{"timestamp":1463405400,"date":"2016-05-16","index":196,"close":6.35,"high":6.46,"low":5.89,"open":6.34,"volume":3101700},{"timestamp":1463491800,"date":"2016-05-17","index":197,"close":6.02,"high":6.34,"low":5.8,"open":6.1,"volume":3680400},{"timestamp":1463578200,"date":"2016-05-18","index":198,"close":6.04,"high":6.18,"low":5.83,"open":5.98,"volume":1458700},{"timestamp":1463664600,"date":"2016-05-19","index":199,"close":6.08,"high":6.15,"low":5.92,"open":6,"volume":950900},{"timestamp":1463751000,"date":"2016-05-20","index":200,"close":6.11,"high":6.15,"low":5.98,"open":6.07,"volume":795000},{"timestamp":1464010200,"date":"2016-05-23","index":201,"close":6.35,"high":6.45,"low":6,"open":6.06,"volume":930900},{"timestamp":1464096600,"date":"2016-05-24","index":202,"close":6.34,"high":6.49,"low":6.22,"open":6.39,"volume":668100},{"timestamp":1464183000,"date":"2016-05-25","index":203,"close":6.29,"high":6.37,"low":6.23,"open":6.34,"volume":863900},{"timestamp":1464269400,"date":"2016-05-26","index":204,"close":6.36,"high":6.44,"low":6.26,"open":6.3,"volume":386200}]},{"date":"2016-03-10","estimated":-0.55,"reported":-0.15,"pre":[{"timestamp":1456324200,"date":"2016-02-24","index":139,"close":5.06,"high":5.26,"low":4.9,"open":5.09,"volume":644500},{"timestamp":1456410600,"date":"2016-02-25","index":140,"close":5.3,"high":5.47,"low":5.08,"open":5.08,"volume":463100},{"timestamp":1456497000,"date":"2016-02-26","index":141,"close":5.51,"high":5.65,"low":5.33,"open":5.37,"volume":500200},{"timestamp":1456756200,"date":"2016-02-29","index":142,"close":5.62,"high":5.83,"low":5.5,"open":5.59,"volume":671200},{"timestamp":1456842600,"date":"2016-03-01","index":143,"close":5.47,"high":5.85,"low":5.13,"open":5.67,"volume":1059400},{"timestamp":1456929000,"date":"2016-03-02","index":144,"close":6.1,"high":6.6,"low":5.36,"open":5.49,"volume":1695400},{"timestamp":1457015400,"date":"2016-03-03","index":145,"close":6.4,"high":6.6,"low":6,"open":6.04,"volume":1337900},{"timestamp":1457101800,"date":"2016-03-04","index":146,"close":6.21,"high":6.75,"low":6.12,"open":6.5,"volume":1447300},{"timestamp":1457361000,"date":"2016-03-07","index":147,"close":6.6,"high":6.84,"low":6.2,"open":6.22,"volume":1491100},{"timestamp":1457447400,"date":"2016-03-08","index":148,"close":6.68,"high":6.78,"low":6.53,"open":6.66,"volume":638500},{"timestamp":1457533800,"date":"2016-03-09","index":149,"close":6.65,"high":6.87,"low":6.25,"open":6.74,"volume":977900}],"post":[{"timestamp":1457620200,"date":"2016-03-10","index":150,"close":7.15,"high":7.24,"low":6.7,"open":6.87,"volume":1567600},{"timestamp":1457706600,"date":"2016-03-11","index":151,"close":6.36,"high":6.56,"low":6.01,"open":6.16,"volume":3284400},{"timestamp":1457962200,"date":"2016-03-14","index":152,"close":6.36,"high":6.79,"low":6.15,"open":6.38,"volume":1475100},{"timestamp":1458048600,"date":"2016-03-15","index":153,"close":6.31,"high":6.47,"low":6.2,"open":6.26,"volume":742200},{"timestamp":1458135000,"date":"2016-03-16","index":154,"close":6.63,"high":6.66,"low":6.21,"open":6.23,"volume":582700},{"timestamp":1458221400,"date":"2016-03-17","index":155,"close":6.89,"high":6.95,"low":6.62,"open":6.65,"volume":603800},{"timestamp":1458307800,"date":"2016-03-18","index":156,"close":6.69,"high":7.08,"low":6.62,"open":6.99,"volume":3078600},{"timestamp":1458567000,"date":"2016-03-21","index":157,"close":6.72,"high":6.89,"low":6.54,"open":6.89,"volume":647500},{"timestamp":1458653400,"date":"2016-03-22","index":158,"close":6.57,"high":6.77,"low":6.5,"open":6.73,"volume":729300},{"timestamp":1458739800,"date":"2016-03-23","index":159,"close":6.36,"high":6.59,"low":6.18,"open":6.51,"volume":1044500},{"timestamp":1458826200,"date":"2016-03-24","index":160,"close":6.24,"high":6.33,"low":6,"open":6.13,"volume":828300}]},{"date":"2015-11-12","estimated":-0.49,"reported":-0.04,"pre":[{"timestamp":1446039000,"date":"2015-10-28","index":59,"close":9.42,"high":9.44,"low":9.05,"open":9.05,"volume":208100},{"timestamp":1446125400,"date":"2015-10-29","index":60,"close":8.91,"high":9.39,"low":8.88,"open":9.22,"volume":214300},{"timestamp":1446211800,"date":"2015-10-30","index":61,"close":7.41,"high":8.83,"low":7,"open":8.81,"volume":2015100},{"timestamp":1446474600,"date":"2015-11-02","index":62,"close":7.36,"high":7.58,"low":7.11,"open":7.37,"volume":603200},{"timestamp":1446561000,"date":"2015-11-03","index":63,"close":7.52,"high":7.7,"low":7.19,"open":7.37,"volume":851700},{"timestamp":1446647400,"date":"2015-11-04","index":64,"close":7.71,"high":7.92,"low":7.5,"open":7.68,"volume":754300},{"timestamp":1446733800,"date":"2015-11-05","index":65,"close":8.07,"high":8.11,"low":7.72,"open":7.8,"volume":307600},{"timestamp":1446820200,"date":"2015-11-06","index":66,"close":7.82,"high":8.1,"low":7.57,"open":8.02,"volume":293600},{"timestamp":1447079400,"date":"2015-11-09","index":67,"close":7.73,"high":8.29,"low":7.55,"open":8.29,"volume":199000},{"timestamp":1447165800,"date":"2015-11-10","index":68,"close":7.27,"high":7.93,"low":7.25,"open":7.67,"volume":394700},{"timestamp":1447252200,"date":"2015-11-11","index":69,"close":6.99,"high":7.45,"low":6.87,"open":7.24,"volume":536300}],"post":[{"timestamp":1447338600,"date":"2015-11-12","index":70,"close":6.58,"high":6.99,"low":6.36,"open":6.99,"volume":505400},{"timestamp":1447425000,"date":"2015-11-13","index":71,"close":7.31,"high":7.93,"low":6.39,"open":6.39,"volume":989200},{"timestamp":1447684200,"date":"2015-11-16","index":72,"close":7,"high":7.4,"low":6.84,"open":7.4,"volume":624100},{"timestamp":1447770600,"date":"2015-11-17","index":73,"close":6.72,"high":7.25,"low":6.51,"open":7.04,"volume":1087700},{"timestamp":1447857000,"date":"2015-11-18","index":74,"close":6.55,"high":7.01,"low":6.36,"open":6.8,"volume":561600},{"timestamp":1447943400,"date":"2015-11-19","index":75,"close":6.5,"high":6.78,"low":6.45,"open":6.51,"volume":363900},{"timestamp":1448029800,"date":"2015-11-20","index":76,"close":6.67,"high":6.74,"low":6.51,"open":6.59,"volume":366600},{"timestamp":1448289000,"date":"2015-11-23","index":77,"close":6.6,"high":6.96,"low":6.56,"open":6.62,"volume":384600},{"timestamp":1448375400,"date":"2015-11-24","index":78,"close":6.74,"high":6.82,"low":6.59,"open":6.59,"volume":476400},{"timestamp":1448461800,"date":"2015-11-25","index":79,"close":6.75,"high":6.84,"low":6.6,"open":6.7,"volume":476000},{"timestamp":1448634600,"date":"2015-11-27","index":80,"close":7.22,"high":7.41,"low":6.81,"open":6.81,"volume":445700}]},{"date":"2015-09-10","estimated":-0.61,"reported":0.3,"pre":[{"timestamp":1440509400,"date":"2015-08-25","index":14,"close":9.9,"high":10.21,"low":9.65,"open":9.68,"volume":834000},{"timestamp":1440595800,"date":"2015-08-26","index":15,"close":10.78,"high":10.8,"low":9.99,"open":10.03,"volume":791000},{"timestamp":1440682200,"date":"2015-08-27","index":16,"close":11,"high":11.14,"low":10.83,"open":10.91,"volume":569400},{"timestamp":1440768600,"date":"2015-08-28","index":17,"close":11.62,"high":11.85,"low":10.95,"open":11.18,"volume":450500},{"timestamp":1441027800,"date":"2015-08-31","index":18,"close":11.88,"high":12.24,"low":11.4,"open":11.86,"volume":617300},{"timestamp":1441114200,"date":"2015-09-01","index":19,"close":11.86,"high":12,"low":11.25,"open":11.49,"volume":745700},{"timestamp":1441200600,"date":"2015-09-02","index":20,"close":11.59,"high":12.15,"low":10.5,"open":12,"volume":510100},{"timestamp":1441287000,"date":"2015-09-03","index":21,"close":11.64,"high":11.9,"low":11.1,"open":11.48,"volume":219800},{"timestamp":1441373400,"date":"2015-09-04","index":22,"close":11.56,"high":11.63,"low":11.03,"open":11.56,"volume":171500},{"timestamp":1441719000,"date":"2015-09-08","index":23,"close":11.55,"high":12,"low":10.91,"open":12,"volume":709000},{"timestamp":1441805400,"date":"2015-09-09","index":24,"close":11.39,"high":11.9,"low":11.15,"open":11.75,"volume":334800}],"post":[{"timestamp":1441891800,"date":"2015-09-10","index":25,"close":11.69,"high":11.87,"low":11.44,"open":11.44,"volume":368600},{"timestamp":1441978200,"date":"2015-09-11","index":26,"close":11.5,"high":11.69,"low":11.25,"open":11.5,"volume":427300},{"timestamp":1442237400,"date":"2015-09-14","index":27,"close":11.25,"high":11.51,"low":10.94,"open":11.41,"volume":405500},{"timestamp":1442323800,"date":"2015-09-15","index":28,"close":11.49,"high":11.49,"low":11,"open":11.18,"volume":346700},{"timestamp":1442410200,"date":"2015-09-16","index":29,"close":11.31,"high":11.5,"low":11,"open":11.4,"volume":323100},{"timestamp":1442496600,"date":"2015-09-17","index":30,"close":11.4,"high":11.64,"low":11.24,"open":11.24,"volume":314400},{"timestamp":1442583000,"date":"2015-09-18","index":31,"close":11.58,"high":11.9,"low":11.11,"open":11.3,"volume":1343300},{"timestamp":1442842200,"date":"2015-09-21","index":32,"close":11.74,"high":11.9,"low":11.33,"open":11.69,"volume":299600},{"timestamp":1442928600,"date":"2015-09-22","index":33,"close":11.39,"high":11.9,"low":11.25,"open":11.6,"volume":432000},{"timestamp":1443015000,"date":"2015-09-23","index":34,"close":11.01,"high":11.75,"low":10.97,"open":11.75,"volume":287000},{"timestamp":1443101400,"date":"2015-09-24","index":35,"close":10.81,"high":11,"low":10.74,"open":10.88,"volume":268600}]},{"date":"2015-08-05","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":-0.17,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":-0.33,"reported":0.55,"pre":[{"timestamp":1721655000,"date":"2024-07-22","index":2254,"close":16.94,"high":18.05,"low":16.67,"open":18,"volume":13747400},{"timestamp":1721741400,"date":"2024-07-23","index":2255,"close":17.27,"high":17.88,"low":16.63,"open":16.77,"volume":12185300},{"timestamp":1721827800,"date":"2024-07-24","index":2256,"close":17.19,"high":18.29,"low":17.1,"open":17.35,"volume":14665700},{"timestamp":1721914200,"date":"2024-07-25","index":2257,"close":17.48,"high":18.25,"low":16.8,"open":17.1,"volume":12198400},{"timestamp":1722000600,"date":"2024-07-26","index":2258,"close":17.86,"high":18.23,"low":17.27,"open":17.86,"volume":13876400},{"timestamp":1722259800,"date":"2024-07-29","index":2259,"close":16.33,"high":17.85,"low":16.08,"open":17.75,"volume":15041400},{"timestamp":1722346200,"date":"2024-07-30","index":2260,"close":16.74,"high":17.18,"low":16.32,"open":16.39,"volume":10522100},{"timestamp":1722432600,"date":"2024-07-31","index":2261,"close":17.53,"high":18.48,"low":16.8,"open":16.93,"volume":13937900},{"timestamp":1722519000,"date":"2024-08-01","index":2262,"close":17.5,"high":19.01,"low":17.26,"open":18.85,"volume":14107100},{"timestamp":1722605400,"date":"2024-08-02","index":2263,"close":16.72,"high":17.16,"low":16.28,"open":17.11,"volume":11994100},{"timestamp":1722864600,"date":"2024-08-05","index":2264,"close":16.53,"high":17.02,"low":14.79,"open":15.2,"volume":10964700}],"post":[{"timestamp":1722951000,"date":"2024-08-06","index":2265,"close":16.49,"high":17.01,"low":16.16,"open":16.82,"volume":11075500},{"timestamp":1723037400,"date":"2024-08-07","index":2266,"close":18.31,"high":19.73,"low":17.45,"open":18.49,"volume":26036000},{"timestamp":1723123800,"date":"2024-08-08","index":2267,"close":18.83,"high":19.51,"low":18.05,"open":18.39,"volume":13613800},{"timestamp":1723210200,"date":"2024-08-09","index":2268,"close":17.89,"high":18.84,"low":17.1,"open":18.84,"volume":12008400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":-0.46,"reported":-0.4,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":2193,"close":10.27,"high":11.1,"low":9.81,"open":9.92,"volume":12980800},{"timestamp":1713965400,"date":"2024-04-24","index":2194,"close":10.02,"high":10.63,"low":9.9,"open":10.16,"volume":10012000},{"timestamp":1714051800,"date":"2024-04-25","index":2195,"close":9.71,"high":9.84,"low":9.47,"open":9.71,"volume":9338300},{"timestamp":1714138200,"date":"2024-04-26","index":2196,"close":10.29,"high":10.32,"low":9.71,"open":9.82,"volume":9901600},{"timestamp":1714397400,"date":"2024-04-29","index":2197,"close":10.72,"high":11.1,"low":10.51,"open":10.57,"volume":8518100},{"timestamp":1714483800,"date":"2024-04-30","index":2198,"close":10.29,"high":10.69,"low":10.22,"open":10.4,"volume":7397700},{"timestamp":1714570200,"date":"2024-05-01","index":2199,"close":10.07,"high":11.05,"low":10.04,"open":10.34,"volume":10301700},{"timestamp":1714656600,"date":"2024-05-02","index":2200,"close":10.95,"high":10.96,"low":10.15,"open":10.52,"volume":10181700},{"timestamp":1714743000,"date":"2024-05-03","index":2201,"close":11.9,"high":12.39,"low":11.56,"open":11.61,"volume":12453600},{"timestamp":1715002200,"date":"2024-05-06","index":2202,"close":11.99,"high":12.27,"low":11.83,"open":12.09,"volume":6403200},{"timestamp":1715088600,"date":"2024-05-07","index":2203,"close":11.78,"high":12.06,"low":11.65,"open":12.05,"volume":7073800}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":2204,"close":11.51,"high":11.69,"low":11.25,"open":11.46,"volume":9357700},{"timestamp":1715261400,"date":"2024-05-09","index":2205,"close":12.41,"high":12.46,"low":11.28,"open":11.99,"volume":21155900},{"timestamp":1715347800,"date":"2024-05-10","index":2206,"close":11.26,"high":12.78,"low":11.22,"open":12.5,"volume":11171000},{"timestamp":1715607000,"date":"2024-05-13","index":2207,"close":11.52,"high":12.4,"low":11.32,"open":11.32,"volume":10570200},{"timestamp":1715693400,"date":"2024-05-14","index":2208,"close":12.27,"high":13.3,"low":12.09,"open":12.52,"volume":17647300},{"timestamp":1715779800,"date":"2024-05-15","index":2209,"close":12.09,"high":13.2,"low":11.65,"open":12.87,"volume":13703800},{"timestamp":1715866200,"date":"2024-05-16","index":2210,"close":12.25,"high":12.6,"low":11.76,"open":12.07,"volume":11288100},{"timestamp":1715952600,"date":"2024-05-17","index":2211,"close":11.89,"high":12.43,"low":11.77,"open":12.17,"volume":8596300},{"timestamp":1716211800,"date":"2024-05-20","index":2212,"close":11.42,"high":12.14,"low":11.26,"open":12.08,"volume":8542500},{"timestamp":1716298200,"date":"2024-05-21","index":2213,"close":11.97,"high":11.99,"low":11.31,"open":11.32,"volume":6929000},{"timestamp":1716384600,"date":"2024-05-22","index":2214,"close":12.92,"high":13.38,"low":11.72,"open":11.81,"volume":18114400}]},{"date":"2024-02-21","estimated":-0.29,"reported":-1.6,"pre":[{"timestamp":1707143400,"date":"2024-02-05","index":2139,"close":13.63,"high":13.85,"low":12.95,"open":13.74,"volume":13649300},{"timestamp":1707229800,"date":"2024-02-06","index":2140,"close":14.47,"high":14.49,"low":13.34,"open":13.6,"volume":14902000},{"timestamp":1707316200,"date":"2024-02-07","index":2141,"close":15.31,"high":15.58,"low":14.45,"open":15.36,"volume":14272600},{"timestamp":1707402600,"date":"2024-02-08","index":2142,"close":15.44,"high":15.75,"low":15.09,"open":15.26,"volume":12148900},{"timestamp":1707489000,"date":"2024-02-09","index":2143,"close":15.82,"high":16.09,"low":15.39,"open":15.75,"volume":13115000},{"timestamp":1707748200,"date":"2024-02-12","index":2144,"close":16.98,"high":17.3,"low":15.7,"open":15.87,"volume":12721800},{"timestamp":1707834600,"date":"2024-02-13","index":2145,"close":15.23,"high":15.89,"low":14.86,"open":15.53,"volume":14939300},{"timestamp":1707921000,"date":"2024-02-14","index":2146,"close":16.83,"high":16.91,"low":15.52,"open":15.81,"volume":11786300},{"timestamp":1708007400,"date":"2024-02-15","index":2147,"close":17,"high":17.9,"low":16.62,"open":17.6,"volume":12309900},{"timestamp":1708093800,"date":"2024-02-16","index":2148,"close":16.42,"high":16.84,"low":16.14,"open":16.47,"volume":8033200},{"timestamp":1708439400,"date":"2024-02-20","index":2149,"close":15.89,"high":16.17,"low":15.52,"open":15.97,"volume":7779200}],"post":[{"timestamp":1708525800,"date":"2024-02-21","index":2150,"close":15.58,"high":15.84,"low":15.21,"open":15.32,"volume":11098200},{"timestamp":1708612200,"date":"2024-02-22","index":2151,"close":12.78,"high":15.04,"low":12.59,"open":14.87,"volume":43417600},{"timestamp":1708698600,"date":"2024-02-23","index":2152,"close":11.9,"high":12.65,"low":11.78,"open":12.41,"volume":28395500},{"timestamp":1708957800,"date":"2024-02-26","index":2153,"close":11.38,"high":12.23,"low":11.16,"open":11.77,"volume":20360800},{"timestamp":1709044200,"date":"2024-02-27","index":2154,"close":11.88,"high":11.96,"low":11.28,"open":11.75,"volume":20150300},{"timestamp":1709130600,"date":"2024-02-28","index":2155,"close":11.8,"high":12.4,"low":11.57,"open":11.7,"volume":15756000},{"timestamp":1709217000,"date":"2024-02-29","index":2156,"close":12.04,"high":12.66,"low":11.87,"open":12.08,"volume":14226600},{"timestamp":1709303400,"date":"2024-03-01","index":2157,"close":12.18,"high":12.5,"low":11.65,"open":12.03,"volume":12469600},{"timestamp":1709562600,"date":"2024-03-04","index":2158,"close":11.96,"high":12.2,"low":11.6,"open":12.14,"volume":11186900},{"timestamp":1709649000,"date":"2024-03-05","index":2159,"close":11.99,"high":12.32,"low":11.48,"open":11.65,"volume":11560300},{"timestamp":1709735400,"date":"2024-03-06","index":2160,"close":12.24,"high":12.42,"low":11.61,"open":12.32,"volume":14557400}]},{"date":"2023-11-01","estimated":-0.2,"reported":-4.92,"pre":[{"timestamp":1697549400,"date":"2023-10-17","index":2064,"close":12.18,"high":12.48,"low":11.51,"open":11.6,"volume":10617500},{"timestamp":1697635800,"date":"2023-10-18","index":2065,"close":11.56,"high":11.95,"low":11.25,"open":11.95,"volume":10137800},{"timestamp":1697722200,"date":"2023-10-19","index":2066,"close":10.58,"high":11.6,"low":10.51,"open":11.6,"volume":15639500},{"timestamp":1697808600,"date":"2023-10-20","index":2067,"close":9.85,"high":10.35,"low":9.55,"open":9.73,"volume":20646500},{"timestamp":1698067800,"date":"2023-10-23","index":2068,"close":9.88,"high":10.4,"low":9.4,"open":9.66,"volume":14214300},{"timestamp":1698154200,"date":"2023-10-24","index":2069,"close":9.67,"high":10.6,"low":9.6,"open":10.14,"volume":14654000},{"timestamp":1698240600,"date":"2023-10-25","index":2070,"close":8.85,"high":9.44,"low":8.43,"open":9.43,"volume":25134200},{"timestamp":1698327000,"date":"2023-10-26","index":2071,"close":9.71,"high":9.92,"low":9.06,"open":9.12,"volume":13853800},{"timestamp":1698413400,"date":"2023-10-27","index":2072,"close":8.84,"high":9.52,"low":8.74,"open":9.45,"volume":13881900},{"timestamp":1698672600,"date":"2023-10-30","index":2073,"close":8.99,"high":9.25,"low":8.66,"open":8.96,"volume":10023400},{"timestamp":1698759000,"date":"2023-10-31","index":2074,"close":9.65,"high":9.72,"low":9,"open":9.07,"volume":11769300}],"post":[{"timestamp":1698845400,"date":"2023-11-01","index":2075,"close":9.49,"high":9.68,"low":9.16,"open":9.64,"volume":13153400},{"timestamp":1698931800,"date":"2023-11-02","index":2076,"close":10.45,"high":10.59,"low":9.16,"open":9.2,"volume":22116600},{"timestamp":1699018200,"date":"2023-11-03","index":2077,"close":10.84,"high":11.67,"low":10.68,"open":11.15,"volume":17887600},{"timestamp":1699281000,"date":"2023-11-06","index":2078,"close":10.29,"high":10.96,"low":10.03,"open":10.93,"volume":10703200},{"timestamp":1699367400,"date":"2023-11-07","index":2079,"close":10.69,"high":10.7,"low":9.99,"open":10.23,"volume":8892700},{"timestamp":1699453800,"date":"2023-11-08","index":2080,"close":10.45,"high":10.63,"low":10.05,"open":10.63,"volume":9861100},{"timestamp":1699540200,"date":"2023-11-09","index":2081,"close":10.04,"high":10.7,"low":9.95,"open":10.64,"volume":8781600},{"timestamp":1699626600,"date":"2023-11-10","index":2082,"close":9.44,"high":10,"low":8.82,"open":9.95,"volume":15770100},{"timestamp":1699885800,"date":"2023-11-13","index":2083,"close":9.23,"high":9.59,"low":9.02,"open":9.31,"volume":9657900},{"timestamp":1699972200,"date":"2023-11-14","index":2084,"close":10.98,"high":11.06,"low":10.05,"open":10.1,"volume":24617500},{"timestamp":1700058600,"date":"2023-11-15","index":2085,"close":11.59,"high":12.07,"low":11,"open":11,"volume":17936700}]},{"date":"2023-08-02","estimated":-0.13,"reported":0.25,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":2000,"close":22.14,"high":23.85,"low":22.11,"open":22.2,"volume":18583900},{"timestamp":1689773400,"date":"2023-07-19","index":2001,"close":22.47,"high":23.36,"low":22.23,"open":22.6,"volume":8620400},{"timestamp":1689859800,"date":"2023-07-20","index":2002,"close":21.65,"high":22.14,"low":21.12,"open":22.08,"volume":8017700},{"timestamp":1689946200,"date":"2023-07-21","index":2003,"close":21.34,"high":21.98,"low":20.87,"open":21.97,"volume":7290200},{"timestamp":1690205400,"date":"2023-07-24","index":2004,"close":20.71,"high":21.68,"low":20.66,"open":21.54,"volume":6122000},{"timestamp":1690291800,"date":"2023-07-25","index":2005,"close":20.3,"high":21.03,"low":20.29,"open":20.71,"volume":5363900},{"timestamp":1690378200,"date":"2023-07-26","index":2006,"close":20.16,"high":20.38,"low":19.1,"open":19.27,"volume":11288400},{"timestamp":1690464600,"date":"2023-07-27","index":2007,"close":18.34,"high":20.25,"low":18.13,"open":20.21,"volume":13116400},{"timestamp":1690551000,"date":"2023-07-28","index":2008,"close":18.33,"high":18.87,"low":17.96,"open":18.09,"volume":10178200},{"timestamp":1690810200,"date":"2023-07-31","index":2009,"close":18.98,"high":19.15,"low":18.35,"open":18.47,"volume":8384300},{"timestamp":1690896600,"date":"2023-08-01","index":2010,"close":19.15,"high":19.34,"low":18.52,"open":18.94,"volume":6736800}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":2011,"close":17.84,"high":18.56,"low":17.71,"open":18.4,"volume":10423800},{"timestamp":1691069400,"date":"2023-08-03","index":2012,"close":19.2,"high":22.16,"low":19.05,"open":20.05,"volume":27510300},{"timestamp":1691155800,"date":"2023-08-04","index":2013,"close":17.53,"high":19.4,"low":17.25,"open":19.33,"volume":16624400},{"timestamp":1691415000,"date":"2023-08-07","index":2014,"close":17.55,"high":17.93,"low":17.06,"open":17.69,"volume":9335900},{"timestamp":1691501400,"date":"2023-08-08","index":2015,"close":17.43,"high":17.46,"low":16.55,"open":17.07,"volume":10813000},{"timestamp":1691587800,"date":"2023-08-09","index":2016,"close":17.99,"high":18.25,"low":17.3,"open":17.4,"volume":8381400},{"timestamp":1691674200,"date":"2023-08-10","index":2017,"close":16.97,"high":18.52,"low":16.93,"open":18,"volume":10258700},{"timestamp":1691760600,"date":"2023-08-11","index":2018,"close":16.64,"high":17.14,"low":16.62,"open":16.74,"volume":7464900},{"timestamp":1692019800,"date":"2023-08-14","index":2019,"close":16.77,"high":17.11,"low":15.9,"open":16.4,"volume":8001800},{"timestamp":1692106200,"date":"2023-08-15","index":2020,"close":15.77,"high":16.59,"low":15.69,"open":16.43,"volume":8439100},{"timestamp":1692192600,"date":"2023-08-16","index":2021,"close":14.88,"high":15.65,"low":14.86,"open":15.6,"volume":9206000}]},{"date":"2023-05-03","estimated":-0.12,"reported":-1.12,"pre":[{"timestamp":1681824600,"date":"2023-04-18","index":1938,"close":20.29,"high":21.39,"low":20.05,"open":21.37,"volume":9336600},{"timestamp":1681911000,"date":"2023-04-19","index":1939,"close":19.78,"high":20.13,"low":19.45,"open":19.88,"volume":6143500},{"timestamp":1681997400,"date":"2023-04-20","index":1940,"close":20.89,"high":20.92,"low":19.36,"open":19.48,"volume":10515100},{"timestamp":1682083800,"date":"2023-04-21","index":1941,"close":21.14,"high":21.87,"low":20.48,"open":20.91,"volume":10719700},{"timestamp":1682343000,"date":"2023-04-24","index":1942,"close":21.78,"high":21.89,"low":20.85,"open":21.15,"volume":8223500},{"timestamp":1682429400,"date":"2023-04-25","index":1943,"close":21.33,"high":22.22,"low":21.21,"open":21.37,"volume":7232600},{"timestamp":1682515800,"date":"2023-04-26","index":1944,"close":19.41,"high":20.69,"low":19.17,"open":20.52,"volume":11035000},{"timestamp":1682602200,"date":"2023-04-27","index":1945,"close":21.35,"high":21.69,"low":20.18,"open":20.2,"volume":11285400},{"timestamp":1682688600,"date":"2023-04-28","index":1946,"close":21.04,"high":21.3,"low":20.14,"open":21.26,"volume":9730000},{"timestamp":1682947800,"date":"2023-05-01","index":1947,"close":20.51,"high":21.21,"low":20.09,"open":20.95,"volume":7874600},{"timestamp":1683034200,"date":"2023-05-02","index":1948,"close":19.43,"high":20.3,"low":19.03,"open":20.3,"volume":10278000}],"post":[{"timestamp":1683120600,"date":"2023-05-03","index":1949,"close":20.05,"high":20.78,"low":19.07,"open":19.47,"volume":10988100},{"timestamp":1683207000,"date":"2023-05-04","index":1950,"close":16.91,"high":19.27,"low":16.35,"open":18.74,"volume":21278200},{"timestamp":1683293400,"date":"2023-05-05","index":1951,"close":17.65,"high":17.83,"low":16.16,"open":17.19,"volume":14633100},{"timestamp":1683552600,"date":"2023-05-08","index":1952,"close":17.19,"high":17.92,"low":17.11,"open":17.82,"volume":8195300},{"timestamp":1683639000,"date":"2023-05-09","index":1953,"close":16.81,"high":16.97,"low":16.33,"open":16.91,"volume":11091400},{"timestamp":1683725400,"date":"2023-05-10","index":1954,"close":17.32,"high":17.63,"low":16.84,"open":17.21,"volume":9151200},{"timestamp":1683811800,"date":"2023-05-11","index":1955,"close":16.74,"high":17.42,"low":16.45,"open":17.1,"volume":8466200},{"timestamp":1683898200,"date":"2023-05-12","index":1956,"close":16.45,"high":17.98,"low":16.08,"open":17.01,"volume":14576700},{"timestamp":1684157400,"date":"2023-05-15","index":1957,"close":16.62,"high":17.09,"low":15.99,"open":16.28,"volume":8832400},{"timestamp":1684243800,"date":"2023-05-16","index":1958,"close":15.32,"high":16.4,"low":15.29,"open":16.31,"volume":10835900},{"timestamp":1684330200,"date":"2023-05-17","index":1959,"close":16.23,"high":16.42,"low":15.11,"open":15.28,"volume":12409000}]},{"date":"2023-02-22","estimated":-0.05,"reported":0.29,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":1889,"close":26.49,"high":27.14,"low":26.04,"open":26.41,"volume":5170400},{"timestamp":1675780200,"date":"2023-02-07","index":1890,"close":26.02,"high":26.43,"low":25.23,"open":26.37,"volume":6315800},{"timestamp":1675866600,"date":"2023-02-08","index":1891,"close":24.84,"high":26.97,"low":24.82,"open":26.38,"volume":7988800},{"timestamp":1675953000,"date":"2023-02-09","index":1892,"close":23.03,"high":25.37,"low":22.72,"open":25,"volume":11210700},{"timestamp":1676039400,"date":"2023-02-10","index":1893,"close":22.96,"high":23.68,"low":22.31,"open":22.65,"volume":7028700},{"timestamp":1676298600,"date":"2023-02-13","index":1894,"close":23.44,"high":23.78,"low":22.46,"open":22.87,"volume":5475100},{"timestamp":1676385000,"date":"2023-02-14","index":1895,"close":23.81,"high":23.9,"low":22.23,"open":22.78,"volume":7212800},{"timestamp":1676471400,"date":"2023-02-15","index":1896,"close":25.36,"high":25.5,"low":23.63,"open":23.63,"volume":6615300},{"timestamp":1676557800,"date":"2023-02-16","index":1897,"close":24.55,"high":25.99,"low":24.21,"open":24.72,"volume":6280100},{"timestamp":1676644200,"date":"2023-02-17","index":1898,"close":25.21,"high":25.28,"low":24.07,"open":24.24,"volume":6285100},{"timestamp":1676989800,"date":"2023-02-21","index":1899,"close":23.9,"high":24.97,"low":23.68,"open":24.6,"volume":9218100}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":1900,"close":24.08,"high":24.62,"low":23.61,"open":23.98,"volume":11969700},{"timestamp":1677162600,"date":"2023-02-23","index":1901,"close":23.56,"high":26,"low":22.41,"open":25.8,"volume":15094900},{"timestamp":1677249000,"date":"2023-02-24","index":1902,"close":21.93,"high":22.8,"low":21.26,"open":22.58,"volume":11775500},{"timestamp":1677508200,"date":"2023-02-27","index":1903,"close":23.31,"high":23.8,"low":22.02,"open":22.26,"volume":8688400},{"timestamp":1677594600,"date":"2023-02-28","index":1904,"close":24.04,"high":24.41,"low":22.95,"open":23.09,"volume":6415000},{"timestamp":1677681000,"date":"2023-03-01","index":1905,"close":24.25,"high":25.66,"low":24.13,"open":24.36,"volume":8533300},{"timestamp":1677767400,"date":"2023-03-02","index":1906,"close":23.68,"high":23.83,"low":23.04,"open":23.79,"volume":5622000},{"timestamp":1677853800,"date":"2023-03-03","index":1907,"close":24.84,"high":25.3,"low":23.81,"open":24,"volume":5911600},{"timestamp":1678113000,"date":"2023-03-06","index":1908,"close":25.03,"high":25.8,"low":24.91,"open":25.2,"volume":6220700},{"timestamp":1678199400,"date":"2023-03-07","index":1909,"close":24.39,"high":25.12,"low":23.94,"open":24.91,"volume":4928200},{"timestamp":1678285800,"date":"2023-03-08","index":1910,"close":24.25,"high":24.67,"low":23.5,"open":24.41,"volume":5014700}]},{"date":"2022-11-02","estimated":-0.17,"reported":0.96,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":1814,"close":22.08,"high":23.09,"low":21.51,"open":22.63,"volume":7417100},{"timestamp":1666186200,"date":"2022-10-19","index":1815,"close":20.4,"high":21.65,"low":19.94,"open":21.65,"volume":11568600},{"timestamp":1666272600,"date":"2022-10-20","index":1816,"close":19.66,"high":20.56,"low":19.1,"open":19.76,"volume":10909800},{"timestamp":1666359000,"date":"2022-10-21","index":1817,"close":20.03,"high":20.18,"low":18.85,"open":19.48,"volume":12935900},{"timestamp":1666618200,"date":"2022-10-24","index":1818,"close":19.46,"high":19.9,"low":18.62,"open":19.8,"volume":7316800},{"timestamp":1666704600,"date":"2022-10-25","index":1819,"close":21.14,"high":21.41,"low":19.46,"open":19.46,"volume":8374200},{"timestamp":1666791000,"date":"2022-10-26","index":1820,"close":21.71,"high":22.74,"low":21.31,"open":21.66,"volume":11966000},{"timestamp":1666877400,"date":"2022-10-27","index":1821,"close":22.08,"high":22.44,"low":21.52,"open":22.05,"volume":7851500},{"timestamp":1666963800,"date":"2022-10-28","index":1822,"close":21.9,"high":22.33,"low":21.09,"open":22.04,"volume":6083800},{"timestamp":1667223000,"date":"2022-10-31","index":1823,"close":22.51,"high":22.71,"low":21.39,"open":21.83,"volume":7809600},{"timestamp":1667309400,"date":"2022-11-01","index":1824,"close":22.57,"high":23.92,"low":22.47,"open":23.66,"volume":5932000}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":1825,"close":21.66,"high":23.35,"low":21.62,"open":22.64,"volume":8611000},{"timestamp":1667482200,"date":"2022-11-03","index":1826,"close":25.71,"high":26.47,"low":22.88,"open":22.92,"volume":24266000},{"timestamp":1667568600,"date":"2022-11-04","index":1827,"close":24.04,"high":26.84,"low":23.11,"open":26.33,"volume":13901100},{"timestamp":1667831400,"date":"2022-11-07","index":1828,"close":23.14,"high":24.41,"low":22.66,"open":24.32,"volume":5974600},{"timestamp":1667917800,"date":"2022-11-08","index":1829,"close":24.16,"high":24.72,"low":23.43,"open":23.64,"volume":8862000},{"timestamp":1668004200,"date":"2022-11-09","index":1830,"close":24.16,"high":25.64,"low":23.91,"open":23.92,"volume":8344200},{"timestamp":1668090600,"date":"2022-11-10","index":1831,"close":30.79,"high":31.63,"low":25.68,"open":26.23,"volume":22669500},{"timestamp":1668177000,"date":"2022-11-11","index":1832,"close":30.49,"high":31.78,"low":29.8,"open":30.2,"volume":12198600},{"timestamp":1668436200,"date":"2022-11-14","index":1833,"close":29.67,"high":30.36,"low":28.08,"open":30,"volume":9703100},{"timestamp":1668522600,"date":"2022-11-15","index":1834,"close":31.34,"high":32.53,"low":30.97,"open":31.6,"volume":9419000},{"timestamp":1668609000,"date":"2022-11-16","index":1835,"close":31.33,"high":31.58,"low":30.23,"open":30.6,"volume":6581500}]},{"date":"2022-08-03","estimated":-0.13,"reported":-0.06,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":1750,"close":24.61,"high":24.91,"low":23.05,"open":24.02,"volume":5762600},{"timestamp":1658323800,"date":"2022-07-20","index":1751,"close":24.49,"high":25.86,"low":24.41,"open":24.8,"volume":7305400},{"timestamp":1658410200,"date":"2022-07-21","index":1752,"close":24.57,"high":24.61,"low":23.52,"open":24.34,"volume":4920900},{"timestamp":1658496600,"date":"2022-07-22","index":1753,"close":23.84,"high":25.71,"low":23.66,"open":25.04,"volume":5051700},{"timestamp":1658755800,"date":"2022-07-25","index":1754,"close":23.53,"high":23.91,"low":22.75,"open":23.91,"volume":4166000},{"timestamp":1658842200,"date":"2022-07-26","index":1755,"close":22.35,"high":23.63,"low":22.27,"open":23.47,"volume":5121900},{"timestamp":1658928600,"date":"2022-07-27","index":1756,"close":23.79,"high":24.29,"low":22.61,"open":23.21,"volume":8886400},{"timestamp":1659015000,"date":"2022-07-28","index":1757,"close":30.92,"high":31.96,"low":27.58,"open":28.58,"volume":43158700},{"timestamp":1659101400,"date":"2022-07-29","index":1758,"close":32.69,"high":33.44,"low":30.46,"open":30.58,"volume":15531800},{"timestamp":1659360600,"date":"2022-08-01","index":1759,"close":30.21,"high":32.09,"low":29.86,"open":32.06,"volume":11339600},{"timestamp":1659447000,"date":"2022-08-02","index":1760,"close":31.21,"high":32.09,"low":29.35,"open":29.5,"volume":9283200}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":1761,"close":30.74,"high":31.4,"low":29.1,"open":31.17,"volume":9531800},{"timestamp":1659619800,"date":"2022-08-04","index":1762,"close":31.82,"high":33.15,"low":29.85,"open":32.47,"volume":9415900},{"timestamp":1659706200,"date":"2022-08-05","index":1763,"close":33.24,"high":35.23,"low":32.28,"open":34.01,"volume":15217400},{"timestamp":1659965400,"date":"2022-08-08","index":1764,"close":34.14,"high":37.3,"low":34.11,"open":36.03,"volume":14710800},{"timestamp":1660051800,"date":"2022-08-09","index":1765,"close":34.07,"high":34.35,"low":32.45,"open":33.11,"volume":9363300},{"timestamp":1660138200,"date":"2022-08-10","index":1766,"close":37.02,"high":37.05,"low":33.87,"open":35.84,"volume":11414800},{"timestamp":1660224600,"date":"2022-08-11","index":1767,"close":35.54,"high":37.76,"low":35.18,"open":37.38,"volume":9552200},{"timestamp":1660311000,"date":"2022-08-12","index":1768,"close":36.12,"high":37.06,"low":35.2,"open":36.05,"volume":7155300},{"timestamp":1660570200,"date":"2022-08-15","index":1769,"close":36.59,"high":37.18,"low":35.05,"open":35.81,"volume":6957000},{"timestamp":1660656600,"date":"2022-08-16","index":1770,"close":35.09,"high":35.88,"low":34.14,"open":35.87,"volume":7098000},{"timestamp":1660743000,"date":"2022-08-17","index":1771,"close":33.85,"high":34.87,"low":32.93,"open":34.29,"volume":5866100}]},{"date":"2022-05-04","estimated":-0.2,"reported":-0.42,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":1688,"close":24.5,"high":25.25,"low":24.12,"open":24.6,"volume":5388100},{"timestamp":1650461400,"date":"2022-04-20","index":1689,"close":22.55,"high":24.93,"low":22.5,"open":24.67,"volume":9654800},{"timestamp":1650547800,"date":"2022-04-21","index":1690,"close":21.03,"high":23.38,"low":20.75,"open":22.86,"volume":10036300},{"timestamp":1650634200,"date":"2022-04-22","index":1691,"close":20.32,"high":21.25,"low":19.82,"open":20.7,"volume":13364000},{"timestamp":1650893400,"date":"2022-04-25","index":1692,"close":20.55,"high":20.84,"low":19.16,"open":19.8,"volume":7621800},{"timestamp":1650979800,"date":"2022-04-26","index":1693,"close":19.92,"high":20.55,"low":19.38,"open":20.34,"volume":6919100},{"timestamp":1651066200,"date":"2022-04-27","index":1694,"close":20.25,"high":21.36,"low":20.09,"open":20.36,"volume":7028800},{"timestamp":1651152600,"date":"2022-04-28","index":1695,"close":20.44,"high":20.67,"low":19.31,"open":20.38,"volume":6814500},{"timestamp":1651239000,"date":"2022-04-29","index":1696,"close":19.98,"high":21.36,"low":19.75,"open":20.63,"volume":6167900},{"timestamp":1651498200,"date":"2022-05-02","index":1697,"close":21.76,"high":21.81,"low":19.78,"open":20.04,"volume":7079900},{"timestamp":1651584600,"date":"2022-05-03","index":1698,"close":22.94,"high":23.74,"low":21.61,"open":21.68,"volume":11127000}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":1699,"close":24.34,"high":24.5,"low":22.59,"open":22.92,"volume":8059700},{"timestamp":1651757400,"date":"2022-05-05","index":1700,"close":24.99,"high":26.52,"low":23.82,"open":26.29,"volume":15090500},{"timestamp":1651843800,"date":"2022-05-06","index":1701,"close":23.41,"high":25.2,"low":22.66,"open":24.98,"volume":9343700},{"timestamp":1652103000,"date":"2022-05-09","index":1702,"close":21.09,"high":22.95,"low":20.69,"open":22.58,"volume":7332700},{"timestamp":1652189400,"date":"2022-05-10","index":1703,"close":20.46,"high":22.18,"low":19.05,"open":21.87,"volume":8980300},{"timestamp":1652275800,"date":"2022-05-11","index":1704,"close":18.15,"high":20.25,"low":18.01,"open":20.25,"volume":10382400},{"timestamp":1652362200,"date":"2022-05-12","index":1705,"close":17.94,"high":19.12,"low":16.8,"open":17.59,"volume":10613000},{"timestamp":1652448600,"date":"2022-05-13","index":1706,"close":21.07,"high":21.11,"low":18.43,"open":18.56,"volume":11167100},{"timestamp":1652707800,"date":"2022-05-16","index":1707,"close":20.62,"high":21.85,"low":20.43,"open":20.93,"volume":6183100},{"timestamp":1652794200,"date":"2022-05-17","index":1708,"close":21.96,"high":22.07,"low":20.41,"open":21.27,"volume":6445000},{"timestamp":1652880600,"date":"2022-05-18","index":1709,"close":22.39,"high":23.43,"low":21.53,"open":21.71,"volume":7664900}]},{"date":"2022-02-17","estimated":-0.02,"reported":-0.19,"pre":[{"timestamp":1643812200,"date":"2022-02-02","index":1636,"close":24.78,"high":27.38,"low":24.44,"open":27.04,"volume":9482600},{"timestamp":1643898600,"date":"2022-02-03","index":1637,"close":23.04,"high":24.68,"low":22.15,"open":24.13,"volume":13999100},{"timestamp":1643985000,"date":"2022-02-04","index":1638,"close":25.11,"high":25.83,"low":23.16,"open":23.59,"volume":8834200},{"timestamp":1644244200,"date":"2022-02-07","index":1639,"close":23.89,"high":25.77,"low":23.65,"open":24.97,"volume":9464500},{"timestamp":1644330600,"date":"2022-02-08","index":1640,"close":23.99,"high":24.04,"low":23.2,"open":23.78,"volume":8088600},{"timestamp":1644417000,"date":"2022-02-09","index":1641,"close":25.55,"high":26.41,"low":25.1,"open":25.68,"volume":8516900},{"timestamp":1644503400,"date":"2022-02-10","index":1642,"close":24.27,"high":26.29,"low":24.11,"open":24.72,"volume":6130900},{"timestamp":1644589800,"date":"2022-02-11","index":1643,"close":22.77,"high":24.96,"low":22.47,"open":24.22,"volume":6433700},{"timestamp":1644849000,"date":"2022-02-14","index":1644,"close":22.6,"high":23.91,"low":22.34,"open":22.72,"volume":4881000},{"timestamp":1644935400,"date":"2022-02-15","index":1645,"close":24.61,"high":24.92,"low":23.28,"open":23.42,"volume":5081900},{"timestamp":1645021800,"date":"2022-02-16","index":1646,"close":24.62,"high":24.97,"low":23.53,"open":24.17,"volume":5292400}],"post":[{"timestamp":1645108200,"date":"2022-02-17","index":1647,"close":23.13,"high":24.41,"low":22.88,"open":24.02,"volume":6732900},{"timestamp":1645194600,"date":"2022-02-18","index":1648,"close":21.56,"high":23.27,"low":20.77,"open":23.15,"volume":10219200},{"timestamp":1645540200,"date":"2022-02-22","index":1649,"close":20.9,"high":21.54,"low":20.43,"open":20.9,"volume":7168500},{"timestamp":1645626600,"date":"2022-02-23","index":1650,"close":19.99,"high":21.49,"low":19.9,"open":21.06,"volume":6581200},{"timestamp":1645713000,"date":"2022-02-24","index":1651,"close":24.38,"high":24.53,"low":18.61,"open":19,"volume":13441300},{"timestamp":1645799400,"date":"2022-02-25","index":1652,"close":24.64,"high":24.72,"low":23,"open":24.17,"volume":7140600},{"timestamp":1646058600,"date":"2022-02-28","index":1653,"close":27.28,"high":27.96,"low":26,"open":26.73,"volume":12015600},{"timestamp":1646145000,"date":"2022-03-01","index":1654,"close":28.13,"high":28.93,"low":26.89,"open":27.15,"volume":9908200},{"timestamp":1646231400,"date":"2022-03-02","index":1655,"close":26.64,"high":28.25,"low":25.19,"open":28.18,"volume":8828200},{"timestamp":1646317800,"date":"2022-03-03","index":1656,"close":25.91,"high":26.96,"low":25.71,"open":26.62,"volume":4249300},{"timestamp":1646404200,"date":"2022-03-04","index":1657,"close":25.61,"high":27.22,"low":25.14,"open":26.2,"volume":7655900}]},{"date":"2021-11-04","estimated":0.01,"reported":0.11,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":1564,"close":51.72,"high":52.26,"low":50.68,"open":51.79,"volume":3905100},{"timestamp":1634823000,"date":"2021-10-21","index":1565,"close":52.96,"high":53.69,"low":51.4,"open":51.76,"volume":4465900},{"timestamp":1634909400,"date":"2021-10-22","index":1566,"close":51.69,"high":52.9,"low":50.79,"open":52.66,"volume":3574100},{"timestamp":1635168600,"date":"2021-10-25","index":1567,"close":54.23,"high":54.6,"low":51.75,"open":52.08,"volume":3337800},{"timestamp":1635255000,"date":"2021-10-26","index":1568,"close":52.58,"high":55.26,"low":52.58,"open":55.09,"volume":3524000},{"timestamp":1635341400,"date":"2021-10-27","index":1569,"close":54.2,"high":57.49,"low":53.59,"open":55.2,"volume":8173500},{"timestamp":1635427800,"date":"2021-10-28","index":1570,"close":56.02,"high":56.5,"low":52.92,"open":54.2,"volume":6105200},{"timestamp":1635514200,"date":"2021-10-29","index":1571,"close":57.68,"high":58.37,"low":55.98,"open":56.13,"volume":5270400},{"timestamp":1635773400,"date":"2021-11-01","index":1572,"close":58.19,"high":59.87,"low":57.32,"open":58.59,"volume":6332900},{"timestamp":1635859800,"date":"2021-11-02","index":1573,"close":57.72,"high":58.41,"low":55.59,"open":57.6,"volume":4640200},{"timestamp":1635946200,"date":"2021-11-03","index":1574,"close":58.31,"high":58.98,"low":55.38,"open":56.66,"volume":3853800}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":1575,"close":57.75,"high":58.9,"low":56.06,"open":58.9,"volume":5024200},{"timestamp":1636119000,"date":"2021-11-05","index":1576,"close":56.19,"high":58.75,"low":54.69,"open":57.81,"volume":5189200},{"timestamp":1636381800,"date":"2021-11-08","index":1577,"close":58.17,"high":60.6,"low":57.09,"open":57.23,"volume":4345900},{"timestamp":1636468200,"date":"2021-11-09","index":1578,"close":55.99,"high":58.34,"low":54.16,"open":58,"volume":4609900},{"timestamp":1636554600,"date":"2021-11-10","index":1579,"close":53.96,"high":55.81,"low":52.95,"open":54.31,"volume":3731300},{"timestamp":1636641000,"date":"2021-11-11","index":1580,"close":58.12,"high":58.18,"low":53.41,"open":54.1,"volume":4708900},{"timestamp":1636727400,"date":"2021-11-12","index":1581,"close":58.66,"high":59.95,"low":58.2,"open":58.75,"volume":3197900},{"timestamp":1636986600,"date":"2021-11-15","index":1582,"close":57.96,"high":58.85,"low":57.12,"open":58.62,"volume":3051900},{"timestamp":1637073000,"date":"2021-11-16","index":1583,"close":55.98,"high":57.52,"low":55.15,"open":57.52,"volume":3980300},{"timestamp":1637159400,"date":"2021-11-17","index":1584,"close":55.14,"high":56.58,"low":54.87,"open":55.52,"volume":2312000},{"timestamp":1637245800,"date":"2021-11-18","index":1585,"close":52.39,"high":55.4,"low":51.69,"open":55.15,"volume":4093600}]},{"date":"2021-08-05","estimated":-0.08,"reported":-0.2,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":1500,"close":53,"high":53.42,"low":50.18,"open":50.68,"volume":5206500},{"timestamp":1626960600,"date":"2021-07-22","index":1501,"close":52.47,"high":53.15,"low":51.11,"open":52.89,"volume":3864900},{"timestamp":1627047000,"date":"2021-07-23","index":1502,"close":50.62,"high":51.86,"low":49.97,"open":51.67,"volume":3056000},{"timestamp":1627306200,"date":"2021-07-26","index":1503,"close":50.09,"high":51.7,"low":48.58,"open":50.15,"volume":3452100},{"timestamp":1627392600,"date":"2021-07-27","index":1504,"close":49.59,"high":50.45,"low":47.77,"open":49.99,"volume":3412200},{"timestamp":1627479000,"date":"2021-07-28","index":1505,"close":52.38,"high":53.08,"low":48.93,"open":50.44,"volume":3895600},{"timestamp":1627565400,"date":"2021-07-29","index":1506,"close":52.62,"high":54.33,"low":51.83,"open":52.6,"volume":3844400},{"timestamp":1627651800,"date":"2021-07-30","index":1507,"close":52.97,"high":54.61,"low":51.24,"open":51.92,"volume":3230800},{"timestamp":1627911000,"date":"2021-08-02","index":1508,"close":51.2,"high":53.46,"low":51.07,"open":53.2,"volume":2973000},{"timestamp":1627997400,"date":"2021-08-03","index":1509,"close":53.59,"high":54.67,"low":52,"open":52.08,"volume":4312200},{"timestamp":1628083800,"date":"2021-08-04","index":1510,"close":52.81,"high":54.15,"low":52.16,"open":53.21,"volume":2611900}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":1511,"close":53.45,"high":53.56,"low":51.82,"open":52.55,"volume":2919200},{"timestamp":1628256600,"date":"2021-08-06","index":1512,"close":48.37,"high":51.05,"low":47.8,"open":50.74,"volume":10983300},{"timestamp":1628515800,"date":"2021-08-09","index":1513,"close":51.18,"high":51.84,"low":48.65,"open":48.72,"volume":5347300},{"timestamp":1628602200,"date":"2021-08-10","index":1514,"close":49.5,"high":52.18,"low":49.41,"open":51.63,"volume":2966300},{"timestamp":1628688600,"date":"2021-08-11","index":1515,"close":48.97,"high":49.74,"low":47.33,"open":49.64,"volume":4784200},{"timestamp":1628775000,"date":"2021-08-12","index":1516,"close":49.9,"high":50.21,"low":48.35,"open":48.77,"volume":3013900},{"timestamp":1628861400,"date":"2021-08-13","index":1517,"close":46.69,"high":49.57,"low":46.41,"open":49.57,"volume":4456200},{"timestamp":1629120600,"date":"2021-08-16","index":1518,"close":44.33,"high":46.48,"low":44.05,"open":46.28,"volume":6564600},{"timestamp":1629207000,"date":"2021-08-17","index":1519,"close":43.58,"high":44.38,"low":42.35,"open":43.53,"volume":5624100},{"timestamp":1629293400,"date":"2021-08-18","index":1520,"close":42.35,"high":44.06,"low":42.27,"open":43.79,"volume":5083600},{"timestamp":1629379800,"date":"2021-08-19","index":1521,"close":41,"high":42.84,"low":40.97,"open":41.92,"volume":4400000}]},{"date":"2021-05-05","estimated":-0.11,"reported":-0.11,"pre":[{"timestamp":1618925400,"date":"2021-04-20","index":1436,"close":48.23,"high":50.5,"low":47.01,"open":48.6,"volume":5026100},{"timestamp":1619011800,"date":"2021-04-21","index":1437,"close":52.22,"high":52.5,"low":46.1,"open":47,"volume":6140200},{"timestamp":1619098200,"date":"2021-04-22","index":1438,"close":53.1,"high":55.05,"low":52.13,"open":53.99,"volume":7390700},{"timestamp":1619184600,"date":"2021-04-23","index":1439,"close":55.69,"high":56.22,"low":52.81,"open":53.44,"volume":5730100},{"timestamp":1619443800,"date":"2021-04-26","index":1440,"close":56.85,"high":57.03,"low":54.75,"open":56.2,"volume":4267300},{"timestamp":1619530200,"date":"2021-04-27","index":1441,"close":56.11,"high":57.85,"low":55.81,"open":57.01,"volume":4542500},{"timestamp":1619616600,"date":"2021-04-28","index":1442,"close":53.5,"high":54.8,"low":52.01,"open":54.47,"volume":5373300},{"timestamp":1619703000,"date":"2021-04-29","index":1443,"close":51.86,"high":54.32,"low":50.21,"open":53.81,"volume":4821100},{"timestamp":1619789400,"date":"2021-04-30","index":1444,"close":49,"high":51.24,"low":48.48,"open":50,"volume":5116800},{"timestamp":1620048600,"date":"2021-05-03","index":1445,"close":47.55,"high":49.67,"low":47.33,"open":49.52,"volume":3925800},{"timestamp":1620135000,"date":"2021-05-04","index":1446,"close":43.4,"high":45.84,"low":42.55,"open":45.83,"volume":10016400}],"post":[{"timestamp":1620221400,"date":"2021-05-05","index":1447,"close":41.84,"high":44.4,"low":40.97,"open":44.4,"volume":8388000},{"timestamp":1620307800,"date":"2021-05-06","index":1448,"close":46.73,"high":46.97,"low":43.29,"open":44.8,"volume":15073400},{"timestamp":1620394200,"date":"2021-05-07","index":1449,"close":45.64,"high":49.92,"low":45.13,"open":46.76,"volume":9445700},{"timestamp":1620653400,"date":"2021-05-10","index":1450,"close":40.8,"high":45.2,"low":40.57,"open":45.2,"volume":7971600},{"timestamp":1620739800,"date":"2021-05-11","index":1451,"close":42.94,"high":43.81,"low":37.42,"open":37.86,"volume":9902900},{"timestamp":1620826200,"date":"2021-05-12","index":1452,"close":39.63,"high":41.98,"low":39.15,"open":40.81,"volume":9449400},{"timestamp":1620912600,"date":"2021-05-13","index":1453,"close":39.45,"high":41.36,"low":38.11,"open":40.18,"volume":6998600},{"timestamp":1620999000,"date":"2021-05-14","index":1454,"close":41.42,"high":42.1,"low":40.22,"open":40.58,"volume":5396300},{"timestamp":1621258200,"date":"2021-05-17","index":1455,"close":40,"high":41.02,"low":38.7,"open":40.44,"volume":5130400},{"timestamp":1621344600,"date":"2021-05-18","index":1456,"close":40.11,"high":41.24,"low":38.94,"open":40.4,"volume":5485400},{"timestamp":1621431000,"date":"2021-05-19","index":1457,"close":41.89,"high":42.11,"low":38.1,"open":38.25,"volume":6181600}]},{"date":"2021-02-25","estimated":0.12,"reported":-0.75,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":1388,"close":77.57,"high":78.09,"low":74.92,"open":75.32,"volume":3034000},{"timestamp":1612967400,"date":"2021-02-10","index":1389,"close":78.08,"high":79.74,"low":75.3,"open":77.8,"volume":4403900},{"timestamp":1613053800,"date":"2021-02-11","index":1390,"close":82.2,"high":82.54,"low":77.87,"open":79.25,"volume":4963700},{"timestamp":1613140200,"date":"2021-02-12","index":1391,"close":83.68,"high":83.85,"low":80.67,"open":81.5,"volume":3005300},{"timestamp":1613485800,"date":"2021-02-16","index":1392,"close":77.22,"high":84.81,"low":76.76,"open":84.27,"volume":5520700},{"timestamp":1613572200,"date":"2021-02-17","index":1393,"close":74.2,"high":77.23,"low":71.28,"open":76.5,"volume":5880200},{"timestamp":1613658600,"date":"2021-02-18","index":1394,"close":67.09,"high":73.12,"low":66.55,"open":71.85,"volume":8814000},{"timestamp":1613745000,"date":"2021-02-19","index":1395,"close":68.5,"high":72.18,"low":68.01,"open":69.36,"volume":6922400},{"timestamp":1614004200,"date":"2021-02-22","index":1396,"close":63.39,"high":68,"low":63.11,"open":66.9,"volume":6012500},{"timestamp":1614090600,"date":"2021-02-23","index":1397,"close":60.33,"high":64.42,"low":56.35,"open":59.83,"volume":9894300},{"timestamp":1614177000,"date":"2021-02-24","index":1398,"close":62.56,"high":63.67,"low":59.1,"open":61.34,"volume":5002400}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":1399,"close":57.98,"high":64.2,"low":57.77,"open":63.42,"volume":5262600},{"timestamp":1614349800,"date":"2021-02-26","index":1400,"close":62.58,"high":67.99,"low":59.47,"open":60.24,"volume":8007000},{"timestamp":1614609000,"date":"2021-03-01","index":1401,"close":67.15,"high":67.78,"low":64.59,"open":65.22,"volume":5885000},{"timestamp":1614695400,"date":"2021-03-02","index":1402,"close":64.34,"high":68.88,"low":64.23,"open":67.31,"volume":3578000},{"timestamp":1614781800,"date":"2021-03-03","index":1403,"close":56.62,"high":64.16,"low":55.65,"open":64,"volume":6057400},{"timestamp":1614868200,"date":"2021-03-04","index":1404,"close":53.42,"high":58,"low":51.68,"open":55.94,"volume":7357300},{"timestamp":1614954600,"date":"2021-03-05","index":1405,"close":52.47,"high":54.48,"low":46.88,"open":54.48,"volume":8662800},{"timestamp":1615213800,"date":"2021-03-08","index":1406,"close":47.55,"high":53.87,"low":47.42,"open":51.74,"volume":5529200},{"timestamp":1615300200,"date":"2021-03-09","index":1407,"close":53.68,"high":53.96,"low":50.16,"open":51.32,"volume":7416600},{"timestamp":1615386600,"date":"2021-03-10","index":1408,"close":55.6,"high":62.56,"low":54.3,"open":61.5,"volume":8936800},{"timestamp":1615473000,"date":"2021-03-11","index":1409,"close":63.46,"high":63.52,"low":58.01,"open":58.02,"volume":6526000}]},{"date":"2020-11-05","estimated":0.02,"reported":0.28,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":1313,"close":56.82,"high":61,"low":56.73,"open":60.87,"volume":12488400},{"timestamp":1603373400,"date":"2020-10-22","index":1314,"close":57.47,"high":58.26,"low":54.45,"open":57.01,"volume":7743000},{"timestamp":1603459800,"date":"2020-10-23","index":1315,"close":56.03,"high":59.06,"low":55.66,"open":58.18,"volume":4312600},{"timestamp":1603719000,"date":"2020-10-26","index":1316,"close":56.3,"high":57.49,"low":54.7,"open":55.28,"volume":5781800},{"timestamp":1603805400,"date":"2020-10-27","index":1317,"close":54.66,"high":57.11,"low":54.44,"open":55.68,"volume":4441100},{"timestamp":1603891800,"date":"2020-10-28","index":1318,"close":55.84,"high":56.49,"low":53.15,"open":54,"volume":4513300},{"timestamp":1603978200,"date":"2020-10-29","index":1319,"close":54.26,"high":56.97,"low":53.87,"open":56,"volume":2636800},{"timestamp":1604064600,"date":"2020-10-30","index":1320,"close":52.02,"high":54.67,"low":50.26,"open":53.84,"volume":6292300},{"timestamp":1604327400,"date":"2020-11-02","index":1321,"close":54.18,"high":54.46,"low":51.75,"open":52.95,"volume":3780500},{"timestamp":1604413800,"date":"2020-11-03","index":1322,"close":54,"high":56.6,"low":53.93,"open":54.85,"volume":4836600},{"timestamp":1604500200,"date":"2020-11-04","index":1323,"close":54,"high":54.61,"low":49.21,"open":51.15,"volume":8124300}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":1324,"close":58,"high":60.06,"low":57.02,"open":57.38,"volume":9199700},{"timestamp":1604673000,"date":"2020-11-06","index":1325,"close":57.73,"high":61.2,"low":57.2,"open":60.37,"volume":8466300},{"timestamp":1604932200,"date":"2020-11-09","index":1326,"close":55.49,"high":61.24,"low":55.24,"open":61.2,"volume":6301500},{"timestamp":1605018600,"date":"2020-11-10","index":1327,"close":53.59,"high":55.98,"low":52.26,"open":55.73,"volume":4757800},{"timestamp":1605105000,"date":"2020-11-11","index":1328,"close":54,"high":58.3,"low":53.83,"open":54.55,"volume":5098000},{"timestamp":1605191400,"date":"2020-11-12","index":1329,"close":53.38,"high":57.8,"low":52.36,"open":57.8,"volume":11429100},{"timestamp":1605277800,"date":"2020-11-13","index":1330,"close":55.4,"high":56.68,"low":53.91,"open":54.04,"volume":4999200},{"timestamp":1605537000,"date":"2020-11-16","index":1331,"close":55.53,"high":56.37,"low":54.25,"open":55.12,"volume":3333700},{"timestamp":1605623400,"date":"2020-11-17","index":1332,"close":58.49,"high":59.1,"low":54.75,"open":55.57,"volume":5408500},{"timestamp":1605709800,"date":"2020-11-18","index":1333,"close":56.73,"high":59.89,"low":56.31,"open":58.32,"volume":5080700},{"timestamp":1605796200,"date":"2020-11-19","index":1334,"close":59.5,"high":59.79,"low":56.51,"open":57.36,"volume":4961500}]},{"date":"2020-08-10","estimated":0.16,"reported":-0.11,"pre":[{"timestamp":1595597400,"date":"2020-07-24","index":1251,"close":40.99,"high":42,"low":38.74,"open":42,"volume":5182800},{"timestamp":1595856600,"date":"2020-07-27","index":1252,"close":42.5,"high":43.18,"low":41.17,"open":41.44,"volume":4049900},{"timestamp":1595943000,"date":"2020-07-28","index":1253,"close":40.46,"high":41.99,"low":39.51,"open":41.99,"volume":4317100},{"timestamp":1596029400,"date":"2020-07-29","index":1254,"close":36.6,"high":39.2,"low":35.94,"open":39.06,"volume":9539600},{"timestamp":1596115800,"date":"2020-07-30","index":1255,"close":36.67,"high":38.19,"low":36.3,"open":37.51,"volume":4446300},{"timestamp":1596202200,"date":"2020-07-31","index":1256,"close":36.69,"high":37.41,"low":35.79,"open":36.54,"volume":20110100},{"timestamp":1596461400,"date":"2020-08-03","index":1257,"close":39.78,"high":40.1,"low":36.18,"open":37.18,"volume":4222700},{"timestamp":1596547800,"date":"2020-08-04","index":1258,"close":43.54,"high":43.55,"low":39.29,"open":40.1,"volume":5330300},{"timestamp":1596634200,"date":"2020-08-05","index":1259,"close":46.4,"high":46.68,"low":41.16,"open":43,"volume":6911800},{"timestamp":1596720600,"date":"2020-08-06","index":1260,"close":46.53,"high":48.3,"low":45.12,"open":46.4,"volume":4580100},{"timestamp":1596807000,"date":"2020-08-07","index":1261,"close":46,"high":48.17,"low":44.42,"open":46.27,"volume":3674400}],"post":[{"timestamp":1597066200,"date":"2020-08-10","index":1262,"close":47.28,"high":48.06,"low":45.31,"open":45.39,"volume":4000300},{"timestamp":1597152600,"date":"2020-08-11","index":1263,"close":42.37,"high":47.85,"low":41.92,"open":47.75,"volume":5289400},{"timestamp":1597239000,"date":"2020-08-12","index":1264,"close":44.94,"high":45.79,"low":42.56,"open":43.04,"volume":3703000},{"timestamp":1597325400,"date":"2020-08-13","index":1265,"close":46.73,"high":47.36,"low":44.63,"open":45.17,"volume":3074200},{"timestamp":1597411800,"date":"2020-08-14","index":1266,"close":45.63,"high":47.85,"low":44.94,"open":46.35,"volume":2502500},{"timestamp":1597671000,"date":"2020-08-17","index":1267,"close":47.73,"high":49.42,"low":46.18,"open":46.19,"volume":3106700},{"timestamp":1597757400,"date":"2020-08-18","index":1268,"close":46.31,"high":48.13,"low":44.65,"open":47.84,"volume":3594500},{"timestamp":1597843800,"date":"2020-08-19","index":1269,"close":48.14,"high":49.1,"low":46.35,"open":46.48,"volume":5098200},{"timestamp":1597930200,"date":"2020-08-20","index":1270,"close":45.99,"high":47.81,"low":45.86,"open":47.2,"volume":2536400},{"timestamp":1598016600,"date":"2020-08-21","index":1271,"close":48.23,"high":48.49,"low":46.02,"open":46.27,"volume":3006600},{"timestamp":1598275800,"date":"2020-08-24","index":1272,"close":51,"high":51.2,"low":48.18,"open":48.8,"volume":4435800}]},{"date":"2020-05-06","estimated":0.08,"reported":-0.23,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1185,"close":12.01,"high":12.31,"low":11.76,"open":11.91,"volume":2096400},{"timestamp":1587562200,"date":"2020-04-22","index":1186,"close":12.64,"high":12.81,"low":12.16,"open":12.44,"volume":1694600},{"timestamp":1587648600,"date":"2020-04-23","index":1187,"close":13.11,"high":13.5,"low":12.75,"open":12.75,"volume":2490000},{"timestamp":1587735000,"date":"2020-04-24","index":1188,"close":12.94,"high":13.44,"low":12.67,"open":13.2,"volume":1677300},{"timestamp":1587994200,"date":"2020-04-27","index":1189,"close":13.52,"high":13.63,"low":13.1,"open":13.13,"volume":1527700},{"timestamp":1588080600,"date":"2020-04-28","index":1190,"close":13.69,"high":14.24,"low":13.11,"open":14,"volume":1869400},{"timestamp":1588167000,"date":"2020-04-29","index":1191,"close":14.8,"high":14.87,"low":14.03,"open":14.15,"volume":2100800},{"timestamp":1588253400,"date":"2020-04-30","index":1192,"close":14.03,"high":14.76,"low":14.02,"open":14.4,"volume":2196500},{"timestamp":1588339800,"date":"2020-05-01","index":1193,"close":12.96,"high":13.71,"low":12.6,"open":13.39,"volume":2120100},{"timestamp":1588599000,"date":"2020-05-04","index":1194,"close":13.43,"high":13.54,"low":12.43,"open":12.61,"volume":1667200},{"timestamp":1588685400,"date":"2020-05-05","index":1195,"close":13.25,"high":13.99,"low":12.93,"open":13.82,"volume":2197000}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1196,"close":13.87,"high":14,"low":13.12,"open":13.42,"volume":2256000},{"timestamp":1588858200,"date":"2020-05-07","index":1197,"close":13.81,"high":14.29,"low":13.48,"open":13.97,"volume":2540100},{"timestamp":1588944600,"date":"2020-05-08","index":1198,"close":14.77,"high":15.35,"low":14.31,"open":14.43,"volume":3355600},{"timestamp":1589203800,"date":"2020-05-11","index":1199,"close":14.56,"high":15.06,"low":14.35,"open":14.57,"volume":2184200},{"timestamp":1589290200,"date":"2020-05-12","index":1200,"close":13.97,"high":14.8,"low":13.95,"open":14.62,"volume":1407000},{"timestamp":1589376600,"date":"2020-05-13","index":1201,"close":13.54,"high":14,"low":13.01,"open":13.79,"volume":2047900},{"timestamp":1589463000,"date":"2020-05-14","index":1202,"close":13.97,"high":13.97,"low":12.65,"open":13.15,"volume":2879500},{"timestamp":1589549400,"date":"2020-05-15","index":1203,"close":14.07,"high":14.21,"low":13.59,"open":13.89,"volume":1506900},{"timestamp":1589808600,"date":"2020-05-18","index":1204,"close":15.14,"high":15.29,"low":14.63,"open":14.74,"volume":1782200},{"timestamp":1589895000,"date":"2020-05-19","index":1205,"close":15.51,"high":15.97,"low":14.99,"open":15,"volume":2162500},{"timestamp":1589981400,"date":"2020-05-20","index":1206,"close":15.91,"high":16.48,"low":15.72,"open":15.84,"volume":2096900}]},{"date":"2020-02-27","estimated":0.21,"reported":0.1,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":1137,"close":20.13,"high":20.62,"low":19.72,"open":20,"volume":3072700},{"timestamp":1581517800,"date":"2020-02-12","index":1138,"close":21.3,"high":21.5,"low":20.25,"open":20.41,"volume":3770200},{"timestamp":1581604200,"date":"2020-02-13","index":1139,"close":21.3,"high":21.5,"low":20.73,"open":20.99,"volume":2442100},{"timestamp":1581690600,"date":"2020-02-14","index":1140,"close":21.42,"high":21.57,"low":20.91,"open":21.21,"volume":2084200},{"timestamp":1582036200,"date":"2020-02-18","index":1141,"close":21.77,"high":22.38,"low":21.34,"open":21.36,"volume":4906900},{"timestamp":1582122600,"date":"2020-02-19","index":1142,"close":22.48,"high":22.71,"low":21.06,"open":21.42,"volume":4271500},{"timestamp":1582209000,"date":"2020-02-20","index":1143,"close":23.4,"high":23.66,"low":22.63,"open":23,"volume":4191800},{"timestamp":1582295400,"date":"2020-02-21","index":1144,"close":21.95,"high":22.62,"low":21.51,"open":22.25,"volume":4803300},{"timestamp":1582554600,"date":"2020-02-24","index":1145,"close":22.13,"high":22.32,"low":19.25,"open":20.75,"volume":3116100},{"timestamp":1582641000,"date":"2020-02-25","index":1146,"close":20.8,"high":22.87,"low":20.71,"open":22.76,"volume":3447900},{"timestamp":1582727400,"date":"2020-02-26","index":1147,"close":20.91,"high":21.62,"low":20.27,"open":21.09,"volume":3162400}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":1148,"close":20.27,"high":21.06,"low":19.15,"open":20.17,"volume":3946500},{"timestamp":1582900200,"date":"2020-02-28","index":1149,"close":19.34,"high":19.54,"low":16.25,"open":17.24,"volume":4840200},{"timestamp":1583159400,"date":"2020-03-02","index":1150,"close":19.36,"high":19.56,"low":18.34,"open":19.46,"volume":3354200},{"timestamp":1583245800,"date":"2020-03-03","index":1151,"close":19.51,"high":20.51,"low":19.21,"open":19.65,"volume":2919900},{"timestamp":1583332200,"date":"2020-03-04","index":1152,"close":20.8,"high":20.89,"low":19.81,"open":19.93,"volume":1862100},{"timestamp":1583418600,"date":"2020-03-05","index":1153,"close":21.3,"high":21.63,"low":20.11,"open":20.32,"volume":2724000},{"timestamp":1583505000,"date":"2020-03-06","index":1154,"close":20.22,"high":21.03,"low":19.69,"open":20.68,"volume":2200900},{"timestamp":1583760600,"date":"2020-03-09","index":1155,"close":16.79,"high":18.62,"low":16.38,"open":17.75,"volume":3431200},{"timestamp":1583847000,"date":"2020-03-10","index":1156,"close":16.72,"high":17.81,"low":15.95,"open":17.81,"volume":3061100},{"timestamp":1583933400,"date":"2020-03-11","index":1157,"close":15.05,"high":16.31,"low":14.21,"open":16.13,"volume":4237900},{"timestamp":1584019800,"date":"2020-03-12","index":1158,"close":11.68,"high":13.75,"low":11.61,"open":13.71,"volume":5513000}]},{"date":"2019-11-12","estimated":0.15,"reported":0.23,"pre":[{"timestamp":1572269400,"date":"2019-10-28","index":1065,"close":15.86,"high":16.07,"low":15.4,"open":15.43,"volume":1335600},{"timestamp":1572355800,"date":"2019-10-29","index":1066,"close":15.97,"high":16.15,"low":15.54,"open":15.78,"volume":1229700},{"timestamp":1572442200,"date":"2019-10-30","index":1067,"close":15.86,"high":15.98,"low":15.45,"open":15.95,"volume":959500},{"timestamp":1572528600,"date":"2019-10-31","index":1068,"close":15.54,"high":16.1,"low":15.3,"open":15.87,"volume":1095100},{"timestamp":1572615000,"date":"2019-11-01","index":1069,"close":15.59,"high":15.83,"low":15.5,"open":15.63,"volume":950700},{"timestamp":1572877800,"date":"2019-11-04","index":1070,"close":14.91,"high":15.94,"low":14.88,"open":15.8,"volume":1749400},{"timestamp":1572964200,"date":"2019-11-05","index":1071,"close":14.95,"high":15.14,"low":14.46,"open":14.97,"volume":1650300},{"timestamp":1573050600,"date":"2019-11-06","index":1072,"close":14.85,"high":15.35,"low":14.73,"open":14.93,"volume":1169100},{"timestamp":1573137000,"date":"2019-11-07","index":1073,"close":14.77,"high":15.26,"low":14.73,"open":14.96,"volume":2359000},{"timestamp":1573223400,"date":"2019-11-08","index":1074,"close":14.74,"high":15.08,"low":14.7,"open":14.76,"volume":1836200},{"timestamp":1573482600,"date":"2019-11-11","index":1075,"close":14.43,"high":15.26,"low":14.3,"open":14.85,"volume":2087200}],"post":[{"timestamp":1573569000,"date":"2019-11-12","index":1076,"close":14.48,"high":14.7,"low":14.13,"open":14.44,"volume":2606600},{"timestamp":1573655400,"date":"2019-11-13","index":1077,"close":13.77,"high":14.88,"low":12.9,"open":14.88,"volume":6213200},{"timestamp":1573741800,"date":"2019-11-14","index":1078,"close":14.4,"high":14.48,"low":13.88,"open":13.88,"volume":3313400},{"timestamp":1573828200,"date":"2019-11-15","index":1079,"close":14.71,"high":14.84,"low":14.31,"open":14.54,"volume":2724900},{"timestamp":1574087400,"date":"2019-11-18","index":1080,"close":14.44,"high":14.71,"low":14.25,"open":14.64,"volume":1761200},{"timestamp":1574173800,"date":"2019-11-19","index":1081,"close":14.09,"high":14.52,"low":14.02,"open":14.46,"volume":1645400},{"timestamp":1574260200,"date":"2019-11-20","index":1082,"close":13.54,"high":14.05,"low":13.47,"open":14.05,"volume":2815000},{"timestamp":1574346600,"date":"2019-11-21","index":1083,"close":13.42,"high":13.73,"low":13.26,"open":13.49,"volume":1445100},{"timestamp":1574433000,"date":"2019-11-22","index":1084,"close":13.49,"high":13.63,"low":13.41,"open":13.47,"volume":1097600},{"timestamp":1574692200,"date":"2019-11-25","index":1085,"close":13.75,"high":13.87,"low":13.47,"open":13.5,"volume":1103500},{"timestamp":1574778600,"date":"2019-11-26","index":1086,"close":13.79,"high":13.9,"low":13.64,"open":13.74,"volume":1024600}]},{"date":"2019-08-07","estimated":0.12,"reported":-0.01,"pre":[{"timestamp":1563888600,"date":"2019-07-23","index":997,"close":18.79,"high":19.89,"low":17.58,"open":19.87,"volume":3918000},{"timestamp":1563975000,"date":"2019-07-24","index":998,"close":18.7,"high":18.99,"low":18.34,"open":18.76,"volume":1458400},{"timestamp":1564061400,"date":"2019-07-25","index":999,"close":18.74,"high":19.12,"low":18.57,"open":18.77,"volume":1284500},{"timestamp":1564147800,"date":"2019-07-26","index":1000,"close":18.77,"high":18.94,"low":18.47,"open":18.72,"volume":963600},{"timestamp":1564407000,"date":"2019-07-29","index":1001,"close":18.64,"high":18.73,"low":17.6,"open":18.69,"volume":2123200},{"timestamp":1564493400,"date":"2019-07-30","index":1002,"close":19.12,"high":19.13,"low":18.45,"open":18.59,"volume":1199300},{"timestamp":1564579800,"date":"2019-07-31","index":1003,"close":19.05,"high":19.49,"low":18.72,"open":19.24,"volume":1980100},{"timestamp":1564666200,"date":"2019-08-01","index":1004,"close":19.63,"high":20.81,"low":19.08,"open":19.42,"volume":4144300},{"timestamp":1564752600,"date":"2019-08-02","index":1005,"close":19.49,"high":19.83,"low":19.02,"open":19.5,"volume":1851300},{"timestamp":1565011800,"date":"2019-08-05","index":1006,"close":18.38,"high":18.9,"low":18.08,"open":18.61,"volume":1833900},{"timestamp":1565098200,"date":"2019-08-06","index":1007,"close":18.72,"high":19.08,"low":18.38,"open":18.59,"volume":1340500}],"post":[{"timestamp":1565184600,"date":"2019-08-07","index":1008,"close":19.98,"high":20.2,"low":18.95,"open":19.4,"volume":4189300},{"timestamp":1565271000,"date":"2019-08-08","index":1009,"close":18.74,"high":19.19,"low":17.76,"open":18.41,"volume":5078300},{"timestamp":1565357400,"date":"2019-08-09","index":1010,"close":16.36,"high":18.5,"low":16.03,"open":18.22,"volume":4476600},{"timestamp":1565616600,"date":"2019-08-12","index":1011,"close":16.01,"high":16.47,"low":15.64,"open":16.23,"volume":2299900},{"timestamp":1565703000,"date":"2019-08-13","index":1012,"close":16.14,"high":16.53,"low":15.56,"open":15.95,"volume":2105300},{"timestamp":1565789400,"date":"2019-08-14","index":1013,"close":15.13,"high":15.89,"low":14.74,"open":15.79,"volume":3767800},{"timestamp":1565875800,"date":"2019-08-15","index":1014,"close":14.69,"high":15.23,"low":14.59,"open":15.23,"volume":1789900},{"timestamp":1565962200,"date":"2019-08-16","index":1015,"close":15.39,"high":15.59,"low":14.88,"open":14.9,"volume":2037900},{"timestamp":1566221400,"date":"2019-08-19","index":1016,"close":15.77,"high":15.93,"low":15.42,"open":15.69,"volume":1666100},{"timestamp":1566307800,"date":"2019-08-20","index":1017,"close":15.89,"high":16.3,"low":15.52,"open":16.3,"volume":1732500},{"timestamp":1566394200,"date":"2019-08-21","index":1018,"close":15.65,"high":16.2,"low":15.42,"open":16.19,"volume":1615700}]},{"date":"2019-05-08","estimated":0.19,"reported":-0.12,"pre":[{"timestamp":1556026200,"date":"2019-04-23","index":934,"close":16.69,"high":16.9,"low":16.11,"open":16.26,"volume":1027600},{"timestamp":1556112600,"date":"2019-04-24","index":935,"close":16.91,"high":17.02,"low":16.69,"open":16.72,"volume":920200},{"timestamp":1556199000,"date":"2019-04-25","index":936,"close":16.93,"high":17.44,"low":16.79,"open":17.01,"volume":1234200},{"timestamp":1556285400,"date":"2019-04-26","index":937,"close":17.1,"high":17.12,"low":16.74,"open":16.96,"volume":725300},{"timestamp":1556544600,"date":"2019-04-29","index":938,"close":17.13,"high":17.31,"low":17.06,"open":17.18,"volume":810700},{"timestamp":1556631000,"date":"2019-04-30","index":939,"close":15.21,"high":16.5,"low":14.79,"open":16.34,"volume":2583700},{"timestamp":1556717400,"date":"2019-05-01","index":940,"close":15.34,"high":15.57,"low":14.9,"open":15.41,"volume":1167100},{"timestamp":1556803800,"date":"2019-05-02","index":941,"close":15.44,"high":15.46,"low":14.9,"open":15.32,"volume":893100},{"timestamp":1556890200,"date":"2019-05-03","index":942,"close":16,"high":16.08,"low":15.5,"open":15.5,"volume":1167800},{"timestamp":1557149400,"date":"2019-05-06","index":943,"close":16.46,"high":16.52,"low":15.51,"open":15.6,"volume":1037000},{"timestamp":1557235800,"date":"2019-05-07","index":944,"close":16.75,"high":16.96,"low":16.5,"open":16.69,"volume":1252400}],"post":[{"timestamp":1557322200,"date":"2019-05-08","index":945,"close":16.6,"high":16.91,"low":16.43,"open":16.83,"volume":1640600},{"timestamp":1557408600,"date":"2019-05-09","index":946,"close":15.53,"high":15.93,"low":14.1,"open":15.12,"volume":2534700},{"timestamp":1557495000,"date":"2019-05-10","index":947,"close":15.07,"high":15.53,"low":14.75,"open":15.44,"volume":1422500},{"timestamp":1557754200,"date":"2019-05-13","index":948,"close":14.3,"high":14.91,"low":14.16,"open":14.83,"volume":1256900},{"timestamp":1557840600,"date":"2019-05-14","index":949,"close":14.77,"high":14.98,"low":14.34,"open":14.34,"volume":1015200},{"timestamp":1557927000,"date":"2019-05-15","index":950,"close":14.78,"high":14.87,"low":14.51,"open":14.55,"volume":617700},{"timestamp":1558013400,"date":"2019-05-16","index":951,"close":16.07,"high":16.2,"low":15.11,"open":15.22,"volume":1727900},{"timestamp":1558099800,"date":"2019-05-17","index":952,"close":15.8,"high":15.9,"low":15.52,"open":15.71,"volume":1115300},{"timestamp":1558359000,"date":"2019-05-20","index":953,"close":15.71,"high":15.92,"low":15.29,"open":15.5,"volume":699700},{"timestamp":1558445400,"date":"2019-05-21","index":954,"close":16.62,"high":16.89,"low":15.95,"open":15.95,"volume":1468200},{"timestamp":1558531800,"date":"2019-05-22","index":955,"close":16.7,"high":16.86,"low":16.5,"open":16.5,"volume":733800}]},{"date":"2019-02-28","estimated":0.27,"reported":-0.05,"pre":[{"timestamp":1549981800,"date":"2019-02-12","index":886,"close":14.93,"high":15,"low":14.77,"open":14.9,"volume":783500},{"timestamp":1550068200,"date":"2019-02-13","index":887,"close":15.15,"high":15.24,"low":14.88,"open":15.01,"volume":1049800},{"timestamp":1550154600,"date":"2019-02-14","index":888,"close":15.1,"high":15.44,"low":14.36,"open":14.97,"volume":1641800},{"timestamp":1550241000,"date":"2019-02-15","index":889,"close":15.26,"high":15.28,"low":15.05,"open":15.17,"volume":777300},{"timestamp":1550586600,"date":"2019-02-19","index":890,"close":15.47,"high":15.55,"low":15.3,"open":15.5,"volume":1483000},{"timestamp":1550673000,"date":"2019-02-20","index":891,"close":15.46,"high":15.74,"low":15.22,"open":15.44,"volume":1497100},{"timestamp":1550759400,"date":"2019-02-21","index":892,"close":15.5,"high":15.59,"low":15.26,"open":15.5,"volume":886300},{"timestamp":1550845800,"date":"2019-02-22","index":893,"close":15.82,"high":15.94,"low":15.41,"open":15.58,"volume":1140000},{"timestamp":1551105000,"date":"2019-02-25","index":894,"close":15.71,"high":16.03,"low":15.54,"open":16,"volume":1147600},{"timestamp":1551191400,"date":"2019-02-26","index":895,"close":15.64,"high":15.78,"low":15.44,"open":15.66,"volume":1360500},{"timestamp":1551277800,"date":"2019-02-27","index":896,"close":15.59,"high":15.71,"low":15.21,"open":15.52,"volume":1174300}],"post":[{"timestamp":1551364200,"date":"2019-02-28","index":897,"close":15.51,"high":15.85,"low":15.45,"open":15.53,"volume":2262900},{"timestamp":1551450600,"date":"2019-03-01","index":898,"close":15.96,"high":16.25,"low":15.61,"open":16.05,"volume":2714400},{"timestamp":1551709800,"date":"2019-03-04","index":899,"close":16.3,"high":17.09,"low":15.97,"open":16.1,"volume":3179400},{"timestamp":1551796200,"date":"2019-03-05","index":900,"close":15.57,"high":16.62,"low":15.54,"open":16.31,"volume":2239300},{"timestamp":1551882600,"date":"2019-03-06","index":901,"close":15.21,"high":16,"low":15.15,"open":15.65,"volume":1652200},{"timestamp":1551969000,"date":"2019-03-07","index":902,"close":14.83,"high":15.19,"low":14.76,"open":15.12,"volume":1220500},{"timestamp":1552055400,"date":"2019-03-08","index":903,"close":14.73,"high":14.81,"low":14.26,"open":14.37,"volume":1099200},{"timestamp":1552311000,"date":"2019-03-11","index":904,"close":14.86,"high":15.13,"low":14.73,"open":14.77,"volume":1184600},{"timestamp":1552397400,"date":"2019-03-12","index":905,"close":14.73,"high":15.05,"low":14.71,"open":14.94,"volume":848600},{"timestamp":1552483800,"date":"2019-03-13","index":906,"close":14.73,"high":14.94,"low":14.54,"open":14.78,"volume":1064400},{"timestamp":1552570200,"date":"2019-03-14","index":907,"close":14.57,"high":14.79,"low":14.35,"open":14.78,"volume":806600}]},{"date":"2018-11-07","estimated":0.27,"reported":-0.03,"pre":[{"timestamp":1540301400,"date":"2018-10-23","index":811,"close":12.38,"high":12.55,"low":11.85,"open":12.51,"volume":1185400},{"timestamp":1540387800,"date":"2018-10-24","index":812,"close":11.75,"high":12.7,"low":11.72,"open":12.37,"volume":1209800},{"timestamp":1540474200,"date":"2018-10-25","index":813,"close":11.86,"high":12.05,"low":11.41,"open":11.76,"volume":1925600},{"timestamp":1540560600,"date":"2018-10-26","index":814,"close":11.44,"high":11.9,"low":11.3,"open":11.62,"volume":1110900},{"timestamp":1540819800,"date":"2018-10-29","index":815,"close":11.5,"high":11.97,"low":11.26,"open":11.56,"volume":1094700},{"timestamp":1540906200,"date":"2018-10-30","index":816,"close":11.96,"high":11.97,"low":11.44,"open":11.5,"volume":872800},{"timestamp":1540992600,"date":"2018-10-31","index":817,"close":12.26,"high":12.4,"low":11.86,"open":12.19,"volume":1124400},{"timestamp":1541079000,"date":"2018-11-01","index":818,"close":12.6,"high":12.64,"low":11.68,"open":12.26,"volume":1174700},{"timestamp":1541165400,"date":"2018-11-02","index":819,"close":13.12,"high":13.2,"low":12.54,"open":12.68,"volume":1370500},{"timestamp":1541428200,"date":"2018-11-05","index":820,"close":12.66,"high":13.08,"low":12.52,"open":13,"volume":1259900},{"timestamp":1541514600,"date":"2018-11-06","index":821,"close":12.97,"high":13.07,"low":12.58,"open":12.73,"volume":896600}],"post":[{"timestamp":1541601000,"date":"2018-11-07","index":822,"close":13.19,"high":13.33,"low":12.89,"open":13.22,"volume":1557500},{"timestamp":1541687400,"date":"2018-11-08","index":823,"close":12.59,"high":13.5,"low":12.4,"open":12.47,"volume":2165700},{"timestamp":1541773800,"date":"2018-11-09","index":824,"close":12.3,"high":12.59,"low":12.21,"open":12.47,"volume":803700},{"timestamp":1542033000,"date":"2018-11-12","index":825,"close":12.44,"high":12.75,"low":12.06,"open":12.3,"volume":955100},{"timestamp":1542119400,"date":"2018-11-13","index":826,"close":12.13,"high":12.73,"low":12.02,"open":12.48,"volume":1056000},{"timestamp":1542205800,"date":"2018-11-14","index":827,"close":12.59,"high":12.61,"low":12.11,"open":12.27,"volume":925300},{"timestamp":1542292200,"date":"2018-11-15","index":828,"close":13.12,"high":13.18,"low":12.22,"open":12.42,"volume":1415200},{"timestamp":1542378600,"date":"2018-11-16","index":829,"close":13.07,"high":13.18,"low":12.55,"open":13.04,"volume":1422300},{"timestamp":1542637800,"date":"2018-11-19","index":830,"close":12.79,"high":12.98,"low":12.39,"open":12.77,"volume":1411200},{"timestamp":1542724200,"date":"2018-11-20","index":831,"close":11.8,"high":12.51,"low":11.6,"open":12.51,"volume":1401800},{"timestamp":1542810600,"date":"2018-11-21","index":832,"close":12.29,"high":12.32,"low":11.78,"open":11.87,"volume":863900}]},{"date":"2018-08-09","estimated":0.28,"reported":0.06,"pre":[{"timestamp":1532525400,"date":"2018-07-25","index":748,"close":15.11,"high":15.22,"low":14.51,"open":14.74,"volume":1516100},{"timestamp":1532611800,"date":"2018-07-26","index":749,"close":15.23,"high":15.42,"low":14.92,"open":15.03,"volume":1169700},{"timestamp":1532698200,"date":"2018-07-27","index":750,"close":14.61,"high":15.5,"low":14.45,"open":15.21,"volume":1429700},{"timestamp":1532957400,"date":"2018-07-30","index":751,"close":13.85,"high":14.72,"low":13.7,"open":14.53,"volume":1838900},{"timestamp":1533043800,"date":"2018-07-31","index":752,"close":14.14,"high":14.43,"low":13.93,"open":13.95,"volume":1048100},{"timestamp":1533130200,"date":"2018-08-01","index":753,"close":14.32,"high":14.33,"low":13.91,"open":14.16,"volume":1120900},{"timestamp":1533216600,"date":"2018-08-02","index":754,"close":14.77,"high":14.88,"low":14.2,"open":14.28,"volume":1118300},{"timestamp":1533303000,"date":"2018-08-03","index":755,"close":13.84,"high":14.96,"low":13.42,"open":14.42,"volume":3418400},{"timestamp":1533562200,"date":"2018-08-06","index":756,"close":13.91,"high":14.17,"low":13.57,"open":13.84,"volume":1532700},{"timestamp":1533648600,"date":"2018-08-07","index":757,"close":14.02,"high":14.12,"low":13.9,"open":14,"volume":843000},{"timestamp":1533735000,"date":"2018-08-08","index":758,"close":14.29,"high":14.41,"low":13.94,"open":14.1,"volume":1308100}],"post":[{"timestamp":1533821400,"date":"2018-08-09","index":759,"close":14.34,"high":14.84,"low":14.33,"open":14.5,"volume":2249800},{"timestamp":1533907800,"date":"2018-08-10","index":760,"close":13.29,"high":13.7,"low":11.8,"open":12.69,"volume":9784700},{"timestamp":1534167000,"date":"2018-08-13","index":761,"close":13.21,"high":13.58,"low":12.5,"open":13.26,"volume":4664900},{"timestamp":1534253400,"date":"2018-08-14","index":762,"close":13.16,"high":13.41,"low":12.72,"open":13.23,"volume":3034500},{"timestamp":1534339800,"date":"2018-08-15","index":763,"close":13.26,"high":13.39,"low":12.86,"open":12.98,"volume":1827300},{"timestamp":1534426200,"date":"2018-08-16","index":764,"close":13.39,"high":13.6,"low":13,"open":13.4,"volume":2209900},{"timestamp":1534512600,"date":"2018-08-17","index":765,"close":12.97,"high":13.56,"low":12.8,"open":13.38,"volume":2090500},{"timestamp":1534771800,"date":"2018-08-20","index":766,"close":13.88,"high":13.88,"low":12.86,"open":13.03,"volume":2430400},{"timestamp":1534858200,"date":"2018-08-21","index":767,"close":13.98,"high":14.38,"low":13.9,"open":13.92,"volume":2277200},{"timestamp":1534944600,"date":"2018-08-22","index":768,"close":14.32,"high":14.42,"low":13.91,"open":13.93,"volume":1708400},{"timestamp":1535031000,"date":"2018-08-23","index":769,"close":13.57,"high":14.26,"low":13.45,"open":14.19,"volume":2594200}]},{"date":"2018-05-09","estimated":0.16,"reported":0.25,"pre":[{"timestamp":1524576600,"date":"2018-04-24","index":684,"close":8.88,"high":9.04,"low":8.7,"open":8.87,"volume":1425300},{"timestamp":1524663000,"date":"2018-04-25","index":685,"close":8.99,"high":9.03,"low":8.75,"open":8.9,"volume":1372100},{"timestamp":1524749400,"date":"2018-04-26","index":686,"close":9.08,"high":9.12,"low":8.95,"open":9.05,"volume":835500},{"timestamp":1524835800,"date":"2018-04-27","index":687,"close":9.25,"high":9.45,"low":9.05,"open":9.08,"volume":1153500},{"timestamp":1525095000,"date":"2018-04-30","index":688,"close":9.22,"high":9.39,"low":9.12,"open":9.27,"volume":3745200},{"timestamp":1525181400,"date":"2018-05-01","index":689,"close":9.08,"high":9.18,"low":8.8,"open":9.18,"volume":966400},{"timestamp":1525267800,"date":"2018-05-02","index":690,"close":9.06,"high":9.25,"low":8.99,"open":9.09,"volume":4051500},{"timestamp":1525354200,"date":"2018-05-03","index":691,"close":8.89,"high":9.11,"low":8.82,"open":9.03,"volume":1024700},{"timestamp":1525440600,"date":"2018-05-04","index":692,"close":8.98,"high":9.04,"low":8.86,"open":8.9,"volume":781600},{"timestamp":1525699800,"date":"2018-05-07","index":693,"close":9.33,"high":9.4,"low":8.97,"open":9.03,"volume":1998500},{"timestamp":1525786200,"date":"2018-05-08","index":694,"close":9.43,"high":9.5,"low":9.22,"open":9.31,"volume":2245000}],"post":[{"timestamp":1525872600,"date":"2018-05-09","index":695,"close":9.83,"high":10.03,"low":9.35,"open":9.41,"volume":4177800},{"timestamp":1525959000,"date":"2018-05-10","index":696,"close":11.5,"high":11.77,"low":10.22,"open":10.97,"volume":9178800},{"timestamp":1526045400,"date":"2018-05-11","index":697,"close":10.69,"high":11.2,"low":10.47,"open":11.19,"volume":5553600},{"timestamp":1526304600,"date":"2018-05-14","index":698,"close":10.89,"high":11.35,"low":10.76,"open":10.83,"volume":3810200},{"timestamp":1526391000,"date":"2018-05-15","index":699,"close":10.85,"high":11.19,"low":10.72,"open":10.75,"volume":2759300},{"timestamp":1526477400,"date":"2018-05-16","index":700,"close":10.64,"high":10.9,"low":10.41,"open":10.76,"volume":3032500},{"timestamp":1526563800,"date":"2018-05-17","index":701,"close":10.86,"high":10.88,"low":10.54,"open":10.63,"volume":2284900},{"timestamp":1526650200,"date":"2018-05-18","index":702,"close":10.98,"high":11.07,"low":10.83,"open":10.85,"volume":2038800},{"timestamp":1526909400,"date":"2018-05-21","index":703,"close":10.91,"high":11.14,"low":10.76,"open":11,"volume":1970200},{"timestamp":1526995800,"date":"2018-05-22","index":704,"close":10.88,"high":11.06,"low":10.84,"open":10.98,"volume":1260000},{"timestamp":1527082200,"date":"2018-05-23","index":705,"close":10.89,"high":10.94,"low":10.71,"open":10.8,"volume":857900}]},{"date":"2018-03-06","estimated":0.38,"reported":0.25,"pre":[{"timestamp":1518791400,"date":"2018-02-16","index":639,"close":6.78,"high":6.88,"low":6.53,"open":6.54,"volume":2850800},{"timestamp":1519137000,"date":"2018-02-20","index":640,"close":6.73,"high":6.85,"low":6.68,"open":6.8,"volume":1325200},{"timestamp":1519223400,"date":"2018-02-21","index":641,"close":7.06,"high":7.3,"low":6.77,"open":6.77,"volume":2944300},{"timestamp":1519309800,"date":"2018-02-22","index":642,"close":6.69,"high":7.05,"low":6.35,"open":7.02,"volume":3001400},{"timestamp":1519396200,"date":"2018-02-23","index":643,"close":6.86,"high":6.89,"low":6.62,"open":6.7,"volume":1321200},{"timestamp":1519655400,"date":"2018-02-26","index":644,"close":7.05,"high":7.1,"low":6.88,"open":6.91,"volume":1674800},{"timestamp":1519741800,"date":"2018-02-27","index":645,"close":6.75,"high":7.15,"low":6.7,"open":7.08,"volume":1562600},{"timestamp":1519828200,"date":"2018-02-28","index":646,"close":6.69,"high":6.89,"low":6.68,"open":6.8,"volume":1252800},{"timestamp":1519914600,"date":"2018-03-01","index":647,"close":6.94,"high":7.03,"low":6.51,"open":6.67,"volume":1938600},{"timestamp":1520001000,"date":"2018-03-02","index":648,"close":7.06,"high":7.09,"low":6.67,"open":6.97,"volume":1898500},{"timestamp":1520260200,"date":"2018-03-05","index":649,"close":7.2,"high":7.2,"low":6.83,"open":7.03,"volume":2640600}],"post":[{"timestamp":1520346600,"date":"2018-03-06","index":650,"close":7.43,"high":7.44,"low":7.16,"open":7.3,"volume":4219800},{"timestamp":1520433000,"date":"2018-03-07","index":651,"close":6.76,"high":7.4,"low":6.64,"open":7.4,"volume":6183100},{"timestamp":1520519400,"date":"2018-03-08","index":652,"close":6.91,"high":7.09,"low":6.71,"open":6.74,"volume":3124000},{"timestamp":1520605800,"date":"2018-03-09","index":653,"close":7.15,"high":7.23,"low":6.96,"open":6.98,"volume":1983500},{"timestamp":1520861400,"date":"2018-03-12","index":654,"close":7.2,"high":7.37,"low":7.15,"open":7.15,"volume":1710300},{"timestamp":1520947800,"date":"2018-03-13","index":655,"close":7.27,"high":7.4,"low":7.15,"open":7.24,"volume":1878400},{"timestamp":1521034200,"date":"2018-03-14","index":656,"close":7.65,"high":7.66,"low":7.25,"open":7.33,"volume":3062900},{"timestamp":1521120600,"date":"2018-03-15","index":657,"close":7.46,"high":7.7,"low":7.41,"open":7.69,"volume":1566000},{"timestamp":1521207000,"date":"2018-03-16","index":658,"close":7.66,"high":7.68,"low":7.32,"open":7.57,"volume":2275700},{"timestamp":1521466200,"date":"2018-03-19","index":659,"close":7.63,"high":7.79,"low":7.49,"open":7.64,"volume":2261500},{"timestamp":1521552600,"date":"2018-03-20","index":660,"close":8.05,"high":8.08,"low":7.56,"open":7.67,"volume":2762000}]},{"date":"2017-11-08","estimated":0.35,"reported":0.25,"pre":[{"timestamp":1508851800,"date":"2017-10-24","index":560,"close":5.44,"high":5.59,"low":5.38,"open":5.39,"volume":1085500},{"timestamp":1508938200,"date":"2017-10-25","index":561,"close":5.42,"high":5.53,"low":5.35,"open":5.45,"volume":1005400},{"timestamp":1509024600,"date":"2017-10-26","index":562,"close":5.44,"high":5.52,"low":5.38,"open":5.42,"volume":466300},{"timestamp":1509111000,"date":"2017-10-27","index":563,"close":5.62,"high":5.68,"low":5.45,"open":5.45,"volume":741200},{"timestamp":1509370200,"date":"2017-10-30","index":564,"close":5.72,"high":5.81,"low":5.55,"open":5.58,"volume":886800},{"timestamp":1509456600,"date":"2017-10-31","index":565,"close":5.74,"high":5.92,"low":5.64,"open":5.75,"volume":1508800},{"timestamp":1509543000,"date":"2017-11-01","index":566,"close":5.74,"high":5.84,"low":5.66,"open":5.67,"volume":895500},{"timestamp":1509629400,"date":"2017-11-02","index":567,"close":5.69,"high":5.8,"low":5.63,"open":5.77,"volume":940600},{"timestamp":1509715800,"date":"2017-11-03","index":568,"close":5.65,"high":5.72,"low":5.59,"open":5.67,"volume":685700},{"timestamp":1509978600,"date":"2017-11-06","index":569,"close":6.13,"high":6.16,"low":5.7,"open":5.75,"volume":1339500},{"timestamp":1510065000,"date":"2017-11-07","index":570,"close":5.86,"high":6.24,"low":5.8,"open":6.2,"volume":1227800}],"post":[{"timestamp":1510151400,"date":"2017-11-08","index":571,"close":5.89,"high":6.19,"low":5.75,"open":5.82,"volume":934000},{"timestamp":1510237800,"date":"2017-11-09","index":572,"close":6.24,"high":6.73,"low":6.03,"open":6.41,"volume":2876200},{"timestamp":1510324200,"date":"2017-11-10","index":573,"close":5.83,"high":6.24,"low":5.64,"open":6.2,"volume":1877000},{"timestamp":1510583400,"date":"2017-11-13","index":574,"close":6.07,"high":6.15,"low":5.87,"open":5.9,"volume":1059900},{"timestamp":1510669800,"date":"2017-11-14","index":575,"close":6.17,"high":6.18,"low":5.89,"open":6.07,"volume":710300},{"timestamp":1510756200,"date":"2017-11-15","index":576,"close":6.08,"high":6.25,"low":6.01,"open":6.12,"volume":821000},{"timestamp":1510842600,"date":"2017-11-16","index":577,"close":6.04,"high":6.2,"low":5.93,"open":6.07,"volume":825000},{"timestamp":1510929000,"date":"2017-11-17","index":578,"close":6.05,"high":6.14,"low":5.94,"open":6,"volume":734100},{"timestamp":1511188200,"date":"2017-11-20","index":579,"close":6.02,"high":6.08,"low":5.92,"open":5.98,"volume":720300},{"timestamp":1511274600,"date":"2017-11-21","index":580,"close":5.92,"high":6.05,"low":5.9,"open":6.05,"volume":569300},{"timestamp":1511361000,"date":"2017-11-22","index":581,"close":5.92,"high":5.98,"low":5.75,"open":5.92,"volume":653600}]},{"date":"2017-08-07","estimated":0.31,"reported":0.23,"pre":[{"timestamp":1500643800,"date":"2017-07-21","index":494,"close":7.29,"high":7.34,"low":7.14,"open":7.28,"volume":792800},{"timestamp":1500903000,"date":"2017-07-24","index":495,"close":7.56,"high":7.59,"low":7.32,"open":7.35,"volume":1374800},{"timestamp":1500989400,"date":"2017-07-25","index":496,"close":7.35,"high":7.64,"low":7.35,"open":7.59,"volume":1002600},{"timestamp":1501075800,"date":"2017-07-26","index":497,"close":7.3,"high":7.48,"low":7.25,"open":7.35,"volume":819300},{"timestamp":1501162200,"date":"2017-07-27","index":498,"close":7.37,"high":7.54,"low":7.26,"open":7.3,"volume":1294100},{"timestamp":1501248600,"date":"2017-07-28","index":499,"close":7.48,"high":7.5,"low":7.3,"open":7.42,"volume":1014700},{"timestamp":1501507800,"date":"2017-07-31","index":500,"close":7.53,"high":7.56,"low":7.29,"open":7.46,"volume":780300},{"timestamp":1501594200,"date":"2017-08-01","index":501,"close":7.44,"high":7.55,"low":7.36,"open":7.53,"volume":629800},{"timestamp":1501680600,"date":"2017-08-02","index":502,"close":7.19,"high":7.4,"low":6.95,"open":7.4,"volume":962100},{"timestamp":1501767000,"date":"2017-08-03","index":503,"close":7.24,"high":7.39,"low":7.2,"open":7.25,"volume":745100},{"timestamp":1501853400,"date":"2017-08-04","index":504,"close":7.27,"high":7.37,"low":7.22,"open":7.28,"volume":578500}],"post":[{"timestamp":1502112600,"date":"2017-08-07","index":505,"close":7.42,"high":7.48,"low":7.24,"open":7.25,"volume":1052200},{"timestamp":1502199000,"date":"2017-08-08","index":506,"close":7.05,"high":7.3,"low":6.5,"open":6.9,"volume":2944500},{"timestamp":1502285400,"date":"2017-08-09","index":507,"close":6.84,"high":6.96,"low":6.75,"open":6.95,"volume":1254100},{"timestamp":1502371800,"date":"2017-08-10","index":508,"close":6.69,"high":6.86,"low":6.52,"open":6.8,"volume":1469300},{"timestamp":1502458200,"date":"2017-08-11","index":509,"close":6.82,"high":6.84,"low":6.6,"open":6.65,"volume":614900},{"timestamp":1502717400,"date":"2017-08-14","index":510,"close":6.96,"high":7.1,"low":6.82,"open":6.85,"volume":591900},{"timestamp":1502803800,"date":"2017-08-15","index":511,"close":6.94,"high":7.07,"low":6.87,"open":6.97,"volume":605800},{"timestamp":1502890200,"date":"2017-08-16","index":512,"close":6.84,"high":7.08,"low":6.79,"open":6.92,"volume":490100},{"timestamp":1502976600,"date":"2017-08-17","index":513,"close":6.65,"high":6.94,"low":6.64,"open":6.8,"volume":591400},{"timestamp":1503063000,"date":"2017-08-18","index":514,"close":6.85,"high":6.9,"low":6.51,"open":6.6,"volume":840600},{"timestamp":1503322200,"date":"2017-08-21","index":515,"close":6.7,"high":6.89,"low":6.7,"open":6.83,"volume":343800}]},{"date":"2017-05-10","estimated":0.14,"reported":0.12,"pre":[{"timestamp":1493127000,"date":"2017-04-25","index":433,"close":5.42,"high":5.48,"low":5.26,"open":5.33,"volume":1238400},{"timestamp":1493213400,"date":"2017-04-26","index":434,"close":5.32,"high":5.49,"low":5.31,"open":5.41,"volume":725100},{"timestamp":1493299800,"date":"2017-04-27","index":435,"close":5.33,"high":5.39,"low":5.17,"open":5.31,"volume":784300},{"timestamp":1493386200,"date":"2017-04-28","index":436,"close":5.29,"high":5.39,"low":5.26,"open":5.34,"volume":482200},{"timestamp":1493645400,"date":"2017-05-01","index":437,"close":5.38,"high":5.39,"low":5.22,"open":5.28,"volume":854700},{"timestamp":1493731800,"date":"2017-05-02","index":438,"close":5.21,"high":5.43,"low":5.19,"open":5.36,"volume":920800},{"timestamp":1493818200,"date":"2017-05-03","index":439,"close":4.75,"high":5.21,"low":4.72,"open":5.15,"volume":3389000},{"timestamp":1493904600,"date":"2017-05-04","index":440,"close":4.71,"high":5.03,"low":4.59,"open":5,"volume":1941100},{"timestamp":1493991000,"date":"2017-05-05","index":441,"close":4.86,"high":4.88,"low":4.6,"open":4.64,"volume":1158200},{"timestamp":1494250200,"date":"2017-05-08","index":442,"close":4.92,"high":4.95,"low":4.81,"open":4.81,"volume":657100},{"timestamp":1494336600,"date":"2017-05-09","index":443,"close":4.9,"high":4.96,"low":4.84,"open":4.92,"volume":754800}],"post":[{"timestamp":1494423000,"date":"2017-05-10","index":444,"close":5.09,"high":5.15,"low":4.85,"open":4.88,"volume":1416700},{"timestamp":1494509400,"date":"2017-05-11","index":445,"close":5,"high":5.21,"low":4.86,"open":5.12,"volume":1871800},{"timestamp":1494595800,"date":"2017-05-12","index":446,"close":4.87,"high":5.01,"low":4.81,"open":4.96,"volume":1104900},{"timestamp":1494855000,"date":"2017-05-15","index":447,"close":4.91,"high":5.08,"low":4.87,"open":4.91,"volume":857200},{"timestamp":1494941400,"date":"2017-05-16","index":448,"close":4.9,"high":4.96,"low":4.84,"open":4.9,"volume":653700},{"timestamp":1495027800,"date":"2017-05-17","index":449,"close":4.81,"high":4.92,"low":4.76,"open":4.81,"volume":1032400},{"timestamp":1495114200,"date":"2017-05-18","index":450,"close":4.9,"high":4.91,"low":4.73,"open":4.79,"volume":773200},{"timestamp":1495200600,"date":"2017-05-19","index":451,"close":5.05,"high":5.1,"low":4.88,"open":4.91,"volume":1201000},{"timestamp":1495459800,"date":"2017-05-22","index":452,"close":4.9,"high":5,"low":4.83,"open":4.88,"volume":1180300},{"timestamp":1495546200,"date":"2017-05-23","index":453,"close":4.89,"high":5.01,"low":4.79,"open":4.91,"volume":975700},{"timestamp":1495632600,"date":"2017-05-24","index":454,"close":4.92,"high":5.03,"low":4.85,"open":4.89,"volume":968200}]},{"date":"2017-03-08","estimated":0.05,"reported":0.27,"pre":[{"timestamp":1487687400,"date":"2017-02-21","index":389,"close":6.02,"high":6.14,"low":5.93,"open":6,"volume":1624400},{"timestamp":1487773800,"date":"2017-02-22","index":390,"close":5.83,"high":6,"low":5.72,"open":6,"volume":1211600},{"timestamp":1487860200,"date":"2017-02-23","index":391,"close":5.91,"high":5.98,"low":5.81,"open":5.84,"volume":754200},{"timestamp":1487946600,"date":"2017-02-24","index":392,"close":5.85,"high":5.95,"low":5.81,"open":5.85,"volume":559900},{"timestamp":1488205800,"date":"2017-02-27","index":393,"close":5.92,"high":5.95,"low":5.81,"open":5.85,"volume":1003600},{"timestamp":1488292200,"date":"2017-02-28","index":394,"close":5.69,"high":5.92,"low":5.67,"open":5.9,"volume":761300},{"timestamp":1488378600,"date":"2017-03-01","index":395,"close":5.62,"high":5.8,"low":5.51,"open":5.75,"volume":1451000},{"timestamp":1488465000,"date":"2017-03-02","index":396,"close":5.48,"high":5.7,"low":5.45,"open":5.6,"volume":1023100},{"timestamp":1488551400,"date":"2017-03-03","index":397,"close":5.41,"high":5.63,"low":5.4,"open":5.5,"volume":1000100},{"timestamp":1488810600,"date":"2017-03-06","index":398,"close":5.25,"high":5.41,"low":5.21,"open":5.41,"volume":1394400},{"timestamp":1488897000,"date":"2017-03-07","index":399,"close":5.27,"high":5.35,"low":5.19,"open":5.3,"volume":1360000}],"post":[{"timestamp":1488983400,"date":"2017-03-08","index":400,"close":5.24,"high":5.47,"low":5.16,"open":5.4,"volume":2574500},{"timestamp":1489069800,"date":"2017-03-09","index":401,"close":5.24,"high":5.49,"low":5,"open":5.02,"volume":3285500},{"timestamp":1489156200,"date":"2017-03-10","index":402,"close":5.06,"high":5.3,"low":5.04,"open":5.3,"volume":1860700},{"timestamp":1489411800,"date":"2017-03-13","index":403,"close":4.96,"high":5.07,"low":4.92,"open":5.06,"volume":1408300},{"timestamp":1489498200,"date":"2017-03-14","index":404,"close":4.89,"high":4.95,"low":4.79,"open":4.93,"volume":1145200},{"timestamp":1489584600,"date":"2017-03-15","index":405,"close":5,"high":5.01,"low":4.85,"open":4.9,"volume":892200},{"timestamp":1489671000,"date":"2017-03-16","index":406,"close":5.1,"high":5.18,"low":4.98,"open":5.01,"volume":1019600},{"timestamp":1489757400,"date":"2017-03-17","index":407,"close":4.95,"high":5.11,"low":4.92,"open":5.1,"volume":1597000},{"timestamp":1490016600,"date":"2017-03-20","index":408,"close":4.9,"high":4.95,"low":4.82,"open":4.93,"volume":885300},{"timestamp":1490103000,"date":"2017-03-21","index":409,"close":4.8,"high":4.99,"low":4.8,"open":4.92,"volume":963300},{"timestamp":1490189400,"date":"2017-03-22","index":410,"close":4.98,"high":5.1,"low":4.85,"open":5.05,"volume":1730800}]},{"date":"2016-11-10","estimated":-0.14,"reported":0.16,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":310,"close":5.53,"high":6,"low":5.53,"open":5.95,"volume":2002600},{"timestamp":1477575000,"date":"2016-10-27","index":311,"close":5.37,"high":5.71,"low":5.35,"open":5.65,"volume":1623200},{"timestamp":1477661400,"date":"2016-10-28","index":312,"close":5.18,"high":5.53,"low":5.12,"open":5.36,"volume":1056600},{"timestamp":1477920600,"date":"2016-10-31","index":313,"close":5.21,"high":5.3,"low":5.03,"open":5.18,"volume":1421300},{"timestamp":1478007000,"date":"2016-11-01","index":314,"close":4.86,"high":5.3,"low":4.85,"open":5.2,"volume":2180500},{"timestamp":1478093400,"date":"2016-11-02","index":315,"close":4.63,"high":4.91,"low":4.59,"open":4.87,"volume":1768500},{"timestamp":1478179800,"date":"2016-11-03","index":316,"close":4.65,"high":4.84,"low":4.57,"open":4.84,"volume":1738500},{"timestamp":1478266200,"date":"2016-11-04","index":317,"close":4.71,"high":4.9,"low":4.61,"open":4.64,"volume":1793200},{"timestamp":1478529000,"date":"2016-11-07","index":318,"close":4.92,"high":5.04,"low":4.86,"open":4.93,"volume":1454600},{"timestamp":1478615400,"date":"2016-11-08","index":319,"close":4.99,"high":5.09,"low":4.88,"open":5.02,"volume":1420800},{"timestamp":1478701800,"date":"2016-11-09","index":320,"close":4.79,"high":4.85,"low":4.15,"open":4.18,"volume":2527600}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":321,"close":4.71,"high":4.78,"low":4.44,"open":4.49,"volume":1542700},{"timestamp":1478874600,"date":"2016-11-11","index":322,"close":5.11,"high":5.5,"low":4.96,"open":5.21,"volume":4071400},{"timestamp":1479133800,"date":"2016-11-14","index":323,"close":4.98,"high":5.19,"low":4.93,"open":5.12,"volume":1926100},{"timestamp":1479220200,"date":"2016-11-15","index":324,"close":4.91,"high":5.08,"low":4.76,"open":5.01,"volume":1608300},{"timestamp":1479306600,"date":"2016-11-16","index":325,"close":4.85,"high":4.86,"low":4.71,"open":4.84,"volume":1205800},{"timestamp":1479393000,"date":"2016-11-17","index":326,"close":4.8,"high":4.85,"low":4.71,"open":4.82,"volume":987100},{"timestamp":1479479400,"date":"2016-11-18","index":327,"close":4.98,"high":5.02,"low":4.83,"open":4.83,"volume":1175600},{"timestamp":1479738600,"date":"2016-11-21","index":328,"close":4.82,"high":5.1,"low":4.76,"open":5.06,"volume":1478300},{"timestamp":1479825000,"date":"2016-11-22","index":329,"close":5.05,"high":5.18,"low":4.89,"open":5.02,"volume":1815700},{"timestamp":1479911400,"date":"2016-11-23","index":330,"close":5.28,"high":5.3,"low":4.98,"open":5.02,"volume":1293500},{"timestamp":1480084200,"date":"2016-11-25","index":331,"close":5.34,"high":5.42,"low":5.18,"open":5.33,"volume":650200}]},{"date":"2016-08-11","estimated":-0.4,"reported":0.31,"pre":[{"timestamp":1469626200,"date":"2016-07-27","index":246,"close":5.26,"high":5.28,"low":5.06,"open":5.06,"volume":768600},{"timestamp":1469712600,"date":"2016-07-28","index":247,"close":5.11,"high":5.25,"low":5.08,"open":5.21,"volume":605400},{"timestamp":1469799000,"date":"2016-07-29","index":248,"close":5.18,"high":5.21,"low":5,"open":5.09,"volume":885200},{"timestamp":1470058200,"date":"2016-08-01","index":249,"close":5.07,"high":5.18,"low":5,"open":5.18,"volume":1041600},{"timestamp":1470144600,"date":"2016-08-02","index":250,"close":5,"high":5.15,"low":4.97,"open":5.1,"volume":801200},{"timestamp":1470231000,"date":"2016-08-03","index":251,"close":4.94,"high":5.07,"low":4.92,"open":4.98,"volume":815000},{"timestamp":1470317400,"date":"2016-08-04","index":252,"close":4.96,"high":5.03,"low":4.9,"open":4.95,"volume":855600},{"timestamp":1470403800,"date":"2016-08-05","index":253,"close":5.19,"high":5.2,"low":4.9,"open":4.92,"volume":785800},{"timestamp":1470663000,"date":"2016-08-08","index":254,"close":5.56,"high":5.58,"low":5.23,"open":5.23,"volume":1020300},{"timestamp":1470749400,"date":"2016-08-09","index":255,"close":5.5,"high":5.69,"low":5.45,"open":5.57,"volume":663000},{"timestamp":1470835800,"date":"2016-08-10","index":256,"close":5.22,"high":5.47,"low":5.19,"open":5.46,"volume":887200}],"post":[{"timestamp":1470922200,"date":"2016-08-11","index":257,"close":5.41,"high":5.48,"low":5.15,"open":5.28,"volume":1751400},{"timestamp":1471008600,"date":"2016-08-12","index":258,"close":6.23,"high":6.9,"low":5.98,"open":6.39,"volume":7569100},{"timestamp":1471267800,"date":"2016-08-15","index":259,"close":6.21,"high":6.28,"low":5.93,"open":6.21,"volume":1978500},{"timestamp":1471354200,"date":"2016-08-16","index":260,"close":6.09,"high":6.2,"low":5.91,"open":6.2,"volume":1956600},{"timestamp":1471440600,"date":"2016-08-17","index":261,"close":5.95,"high":6.09,"low":5.83,"open":6.09,"volume":1185200},{"timestamp":1471527000,"date":"2016-08-18","index":262,"close":6.03,"high":6.18,"low":5.96,"open":6.03,"volume":949200},{"timestamp":1471613400,"date":"2016-08-19","index":263,"close":5.98,"high":6.04,"low":5.95,"open":6.03,"volume":647500},{"timestamp":1471872600,"date":"2016-08-22","index":264,"close":6,"high":6.02,"low":5.86,"open":5.93,"volume":425200},{"timestamp":1471959000,"date":"2016-08-23","index":265,"close":6.1,"high":6.13,"low":5.95,"open":6.01,"volume":737100},{"timestamp":1472045400,"date":"2016-08-24","index":266,"close":5.99,"high":6.17,"low":5.99,"open":6.11,"volume":603300},{"timestamp":1472131800,"date":"2016-08-25","index":267,"close":6,"high":6.08,"low":5.91,"open":5.99,"volume":832900}]},{"date":"2016-05-12","estimated":-0.48,"reported":0.13,"pre":[{"timestamp":1461763800,"date":"2016-04-27","index":183,"close":8.39,"high":8.41,"low":7.61,"open":7.72,"volume":825600},{"timestamp":1461850200,"date":"2016-04-28","index":184,"close":8.02,"high":8.45,"low":7.97,"open":8.25,"volume":704900},{"timestamp":1461936600,"date":"2016-04-29","index":185,"close":7.88,"high":8.02,"low":7.69,"open":8.02,"volume":473300},{"timestamp":1462195800,"date":"2016-05-02","index":186,"close":7.97,"high":8.08,"low":7.49,"open":7.83,"volume":1208100},{"timestamp":1462282200,"date":"2016-05-03","index":187,"close":7.59,"high":8.08,"low":7.53,"open":7.93,"volume":580600},{"timestamp":1462368600,"date":"2016-05-04","index":188,"close":7.47,"high":7.91,"low":7.44,"open":7.64,"volume":1051100},{"timestamp":1462455000,"date":"2016-05-05","index":189,"close":7.27,"high":7.77,"low":7.21,"open":7.52,"volume":1170100},{"timestamp":1462541400,"date":"2016-05-06","index":190,"close":7.5,"high":7.54,"low":7.19,"open":7.25,"volume":498500},{"timestamp":1462800600,"date":"2016-05-09","index":191,"close":7.39,"high":7.55,"low":7.16,"open":7.52,"volume":611200},{"timestamp":1462887000,"date":"2016-05-10","index":192,"close":6.37,"high":7.2,"low":6.3,"open":7.07,"volume":1710800},{"timestamp":1462973400,"date":"2016-05-11","index":193,"close":6.37,"high":6.65,"low":6.35,"open":6.36,"volume":682500}],"post":[{"timestamp":1463059800,"date":"2016-05-12","index":194,"close":6.15,"high":6.53,"low":6.09,"open":6.39,"volume":664400},{"timestamp":1463146200,"date":"2016-05-13","index":195,"close":6.61,"high":7.17,"low":6.4,"open":7.17,"volume":3046200},{"timestamp":1463405400,"date":"2016-05-16","index":196,"close":6.35,"high":6.46,"low":5.89,"open":6.34,"volume":3101700},{"timestamp":1463491800,"date":"2016-05-17","index":197,"close":6.02,"high":6.34,"low":5.8,"open":6.1,"volume":3680400},{"timestamp":1463578200,"date":"2016-05-18","index":198,"close":6.04,"high":6.18,"low":5.83,"open":5.98,"volume":1458700},{"timestamp":1463664600,"date":"2016-05-19","index":199,"close":6.08,"high":6.15,"low":5.92,"open":6,"volume":950900},{"timestamp":1463751000,"date":"2016-05-20","index":200,"close":6.11,"high":6.15,"low":5.98,"open":6.07,"volume":795000},{"timestamp":1464010200,"date":"2016-05-23","index":201,"close":6.35,"high":6.45,"low":6,"open":6.06,"volume":930900},{"timestamp":1464096600,"date":"2016-05-24","index":202,"close":6.34,"high":6.49,"low":6.22,"open":6.39,"volume":668100},{"timestamp":1464183000,"date":"2016-05-25","index":203,"close":6.29,"high":6.37,"low":6.23,"open":6.34,"volume":863900},{"timestamp":1464269400,"date":"2016-05-26","index":204,"close":6.36,"high":6.44,"low":6.26,"open":6.3,"volume":386200}]},{"date":"2016-03-10","estimated":-0.55,"reported":-0.15,"pre":[{"timestamp":1456324200,"date":"2016-02-24","index":139,"close":5.06,"high":5.26,"low":4.9,"open":5.09,"volume":644500},{"timestamp":1456410600,"date":"2016-02-25","index":140,"close":5.3,"high":5.47,"low":5.08,"open":5.08,"volume":463100},{"timestamp":1456497000,"date":"2016-02-26","index":141,"close":5.51,"high":5.65,"low":5.33,"open":5.37,"volume":500200},{"timestamp":1456756200,"date":"2016-02-29","index":142,"close":5.62,"high":5.83,"low":5.5,"open":5.59,"volume":671200},{"timestamp":1456842600,"date":"2016-03-01","index":143,"close":5.47,"high":5.85,"low":5.13,"open":5.67,"volume":1059400},{"timestamp":1456929000,"date":"2016-03-02","index":144,"close":6.1,"high":6.6,"low":5.36,"open":5.49,"volume":1695400},{"timestamp":1457015400,"date":"2016-03-03","index":145,"close":6.4,"high":6.6,"low":6,"open":6.04,"volume":1337900},{"timestamp":1457101800,"date":"2016-03-04","index":146,"close":6.21,"high":6.75,"low":6.12,"open":6.5,"volume":1447300},{"timestamp":1457361000,"date":"2016-03-07","index":147,"close":6.6,"high":6.84,"low":6.2,"open":6.22,"volume":1491100},{"timestamp":1457447400,"date":"2016-03-08","index":148,"close":6.68,"high":6.78,"low":6.53,"open":6.66,"volume":638500},{"timestamp":1457533800,"date":"2016-03-09","index":149,"close":6.65,"high":6.87,"low":6.25,"open":6.74,"volume":977900}],"post":[{"timestamp":1457620200,"date":"2016-03-10","index":150,"close":7.15,"high":7.24,"low":6.7,"open":6.87,"volume":1567600},{"timestamp":1457706600,"date":"2016-03-11","index":151,"close":6.36,"high":6.56,"low":6.01,"open":6.16,"volume":3284400},{"timestamp":1457962200,"date":"2016-03-14","index":152,"close":6.36,"high":6.79,"low":6.15,"open":6.38,"volume":1475100},{"timestamp":1458048600,"date":"2016-03-15","index":153,"close":6.31,"high":6.47,"low":6.2,"open":6.26,"volume":742200},{"timestamp":1458135000,"date":"2016-03-16","index":154,"close":6.63,"high":6.66,"low":6.21,"open":6.23,"volume":582700},{"timestamp":1458221400,"date":"2016-03-17","index":155,"close":6.89,"high":6.95,"low":6.62,"open":6.65,"volume":603800},{"timestamp":1458307800,"date":"2016-03-18","index":156,"close":6.69,"high":7.08,"low":6.62,"open":6.99,"volume":3078600},{"timestamp":1458567000,"date":"2016-03-21","index":157,"close":6.72,"high":6.89,"low":6.54,"open":6.89,"volume":647500},{"timestamp":1458653400,"date":"2016-03-22","index":158,"close":6.57,"high":6.77,"low":6.5,"open":6.73,"volume":729300},{"timestamp":1458739800,"date":"2016-03-23","index":159,"close":6.36,"high":6.59,"low":6.18,"open":6.51,"volume":1044500},{"timestamp":1458826200,"date":"2016-03-24","index":160,"close":6.24,"high":6.33,"low":6,"open":6.13,"volume":828300}]},{"date":"2015-11-12","estimated":-0.49,"reported":-0.04,"pre":[{"timestamp":1446039000,"date":"2015-10-28","index":59,"close":9.42,"high":9.44,"low":9.05,"open":9.05,"volume":208100},{"timestamp":1446125400,"date":"2015-10-29","index":60,"close":8.91,"high":9.39,"low":8.88,"open":9.22,"volume":214300},{"timestamp":1446211800,"date":"2015-10-30","index":61,"close":7.41,"high":8.83,"low":7,"open":8.81,"volume":2015100},{"timestamp":1446474600,"date":"2015-11-02","index":62,"close":7.36,"high":7.58,"low":7.11,"open":7.37,"volume":603200},{"timestamp":1446561000,"date":"2015-11-03","index":63,"close":7.52,"high":7.7,"low":7.19,"open":7.37,"volume":851700},{"timestamp":1446647400,"date":"2015-11-04","index":64,"close":7.71,"high":7.92,"low":7.5,"open":7.68,"volume":754300},{"timestamp":1446733800,"date":"2015-11-05","index":65,"close":8.07,"high":8.11,"low":7.72,"open":7.8,"volume":307600},{"timestamp":1446820200,"date":"2015-11-06","index":66,"close":7.82,"high":8.1,"low":7.57,"open":8.02,"volume":293600},{"timestamp":1447079400,"date":"2015-11-09","index":67,"close":7.73,"high":8.29,"low":7.55,"open":8.29,"volume":199000},{"timestamp":1447165800,"date":"2015-11-10","index":68,"close":7.27,"high":7.93,"low":7.25,"open":7.67,"volume":394700},{"timestamp":1447252200,"date":"2015-11-11","index":69,"close":6.99,"high":7.45,"low":6.87,"open":7.24,"volume":536300}],"post":[{"timestamp":1447338600,"date":"2015-11-12","index":70,"close":6.58,"high":6.99,"low":6.36,"open":6.99,"volume":505400},{"timestamp":1447425000,"date":"2015-11-13","index":71,"close":7.31,"high":7.93,"low":6.39,"open":6.39,"volume":989200},{"timestamp":1447684200,"date":"2015-11-16","index":72,"close":7,"high":7.4,"low":6.84,"open":7.4,"volume":624100},{"timestamp":1447770600,"date":"2015-11-17","index":73,"close":6.72,"high":7.25,"low":6.51,"open":7.04,"volume":1087700},{"timestamp":1447857000,"date":"2015-11-18","index":74,"close":6.55,"high":7.01,"low":6.36,"open":6.8,"volume":561600},{"timestamp":1447943400,"date":"2015-11-19","index":75,"close":6.5,"high":6.78,"low":6.45,"open":6.51,"volume":363900},{"timestamp":1448029800,"date":"2015-11-20","index":76,"close":6.67,"high":6.74,"low":6.51,"open":6.59,"volume":366600},{"timestamp":1448289000,"date":"2015-11-23","index":77,"close":6.6,"high":6.96,"low":6.56,"open":6.62,"volume":384600},{"timestamp":1448375400,"date":"2015-11-24","index":78,"close":6.74,"high":6.82,"low":6.59,"open":6.59,"volume":476400},{"timestamp":1448461800,"date":"2015-11-25","index":79,"close":6.75,"high":6.84,"low":6.6,"open":6.7,"volume":476000},{"timestamp":1448634600,"date":"2015-11-27","index":80,"close":7.22,"high":7.41,"low":6.81,"open":6.81,"volume":445700}]},{"date":"2015-09-10","estimated":-0.61,"reported":0.3,"pre":[{"timestamp":1440509400,"date":"2015-08-25","index":14,"close":9.9,"high":10.21,"low":9.65,"open":9.68,"volume":834000},{"timestamp":1440595800,"date":"2015-08-26","index":15,"close":10.78,"high":10.8,"low":9.99,"open":10.03,"volume":791000},{"timestamp":1440682200,"date":"2015-08-27","index":16,"close":11,"high":11.14,"low":10.83,"open":10.91,"volume":569400},{"timestamp":1440768600,"date":"2015-08-28","index":17,"close":11.62,"high":11.85,"low":10.95,"open":11.18,"volume":450500},{"timestamp":1441027800,"date":"2015-08-31","index":18,"close":11.88,"high":12.24,"low":11.4,"open":11.86,"volume":617300},{"timestamp":1441114200,"date":"2015-09-01","index":19,"close":11.86,"high":12,"low":11.25,"open":11.49,"volume":745700},{"timestamp":1441200600,"date":"2015-09-02","index":20,"close":11.59,"high":12.15,"low":10.5,"open":12,"volume":510100},{"timestamp":1441287000,"date":"2015-09-03","index":21,"close":11.64,"high":11.9,"low":11.1,"open":11.48,"volume":219800},{"timestamp":1441373400,"date":"2015-09-04","index":22,"close":11.56,"high":11.63,"low":11.03,"open":11.56,"volume":171500},{"timestamp":1441719000,"date":"2015-09-08","index":23,"close":11.55,"high":12,"low":10.91,"open":12,"volume":709000},{"timestamp":1441805400,"date":"2015-09-09","index":24,"close":11.39,"high":11.9,"low":11.15,"open":11.75,"volume":334800}],"post":[{"timestamp":1441891800,"date":"2015-09-10","index":25,"close":11.69,"high":11.87,"low":11.44,"open":11.44,"volume":368600},{"timestamp":1441978200,"date":"2015-09-11","index":26,"close":11.5,"high":11.69,"low":11.25,"open":11.5,"volume":427300},{"timestamp":1442237400,"date":"2015-09-14","index":27,"close":11.25,"high":11.51,"low":10.94,"open":11.41,"volume":405500},{"timestamp":1442323800,"date":"2015-09-15","index":28,"close":11.49,"high":11.49,"low":11,"open":11.18,"volume":346700},{"timestamp":1442410200,"date":"2015-09-16","index":29,"close":11.31,"high":11.5,"low":11,"open":11.4,"volume":323100},{"timestamp":1442496600,"date":"2015-09-17","index":30,"close":11.4,"high":11.64,"low":11.24,"open":11.24,"volume":314400},{"timestamp":1442583000,"date":"2015-09-18","index":31,"close":11.58,"high":11.9,"low":11.11,"open":11.3,"volume":1343300},{"timestamp":1442842200,"date":"2015-09-21","index":32,"close":11.74,"high":11.9,"low":11.33,"open":11.69,"volume":299600},{"timestamp":1442928600,"date":"2015-09-22","index":33,"close":11.39,"high":11.9,"low":11.25,"open":11.6,"volume":432000},{"timestamp":1443015000,"date":"2015-09-23","index":34,"close":11.01,"high":11.75,"low":10.97,"open":11.75,"volume":287000},{"timestamp":1443101400,"date":"2015-09-24","index":35,"close":10.81,"high":11,"low":10.74,"open":10.88,"volume":268600}]},{"date":"2015-08-05","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/RUN_partial.json b/data/RUN_partial.json
index eeb6a3043..8427d255c 100644
--- a/data/RUN_partial.json
+++ b/data/RUN_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":"2025-02-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":-0.18,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":-0.33,"reported":0.55,"pre":[{"timestamp":1721655000,"date":"2024-07-22","index":2254,"close":16.94,"high":18.05,"low":16.67,"open":18,"volume":13747400},{"timestamp":1721741400,"date":"2024-07-23","index":2255,"close":17.27,"high":17.88,"low":16.63,"open":16.77,"volume":12185300},{"timestamp":1721827800,"date":"2024-07-24","index":2256,"close":17.19,"high":18.29,"low":17.1,"open":17.35,"volume":14665700},{"timestamp":1721914200,"date":"2024-07-25","index":2257,"close":17.48,"high":18.25,"low":16.8,"open":17.1,"volume":12198400},{"timestamp":1722000600,"date":"2024-07-26","index":2258,"close":17.86,"high":18.23,"low":17.27,"open":17.86,"volume":13876400},{"timestamp":1722259800,"date":"2024-07-29","index":2259,"close":16.33,"high":17.85,"low":16.08,"open":17.75,"volume":15041400},{"timestamp":1722346200,"date":"2024-07-30","index":2260,"close":16.74,"high":17.18,"low":16.32,"open":16.39,"volume":10522100},{"timestamp":1722432600,"date":"2024-07-31","index":2261,"close":17.53,"high":18.48,"low":16.8,"open":16.93,"volume":13937900},{"timestamp":1722519000,"date":"2024-08-01","index":2262,"close":17.5,"high":19.01,"low":17.26,"open":18.85,"volume":14107100},{"timestamp":1722605400,"date":"2024-08-02","index":2263,"close":16.72,"high":17.16,"low":16.28,"open":17.11,"volume":11994100},{"timestamp":1722864600,"date":"2024-08-05","index":2264,"close":16.53,"high":17.02,"low":14.79,"open":15.2,"volume":10964700}],"post":[{"timestamp":1722951000,"date":"2024-08-06","index":2265,"close":16.49,"high":17.01,"low":16.16,"open":16.82,"volume":11075500},{"timestamp":1723037400,"date":"2024-08-07","index":2266,"close":18.31,"high":19.73,"low":17.45,"open":18.49,"volume":26036000},{"timestamp":1723123800,"date":"2024-08-08","index":2267,"close":18.83,"high":19.51,"low":18.05,"open":18.39,"volume":13613800},{"timestamp":1723210200,"date":"2024-08-09","index":2268,"close":17.89,"high":18.84,"low":17.1,"open":18.84,"volume":12008400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":-0.46,"reported":-0.4,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":2193,"close":10.27,"high":11.1,"low":9.81,"open":9.92,"volume":12980800},{"timestamp":1713965400,"date":"2024-04-24","index":2194,"close":10.02,"high":10.63,"low":9.9,"open":10.16,"volume":10012000},{"timestamp":1714051800,"date":"2024-04-25","index":2195,"close":9.71,"high":9.84,"low":9.47,"open":9.71,"volume":9338300},{"timestamp":1714138200,"date":"2024-04-26","index":2196,"close":10.29,"high":10.32,"low":9.71,"open":9.82,"volume":9901600},{"timestamp":1714397400,"date":"2024-04-29","index":2197,"close":10.72,"high":11.1,"low":10.51,"open":10.57,"volume":8518100},{"timestamp":1714483800,"date":"2024-04-30","index":2198,"close":10.29,"high":10.69,"low":10.22,"open":10.4,"volume":7397700},{"timestamp":1714570200,"date":"2024-05-01","index":2199,"close":10.07,"high":11.05,"low":10.04,"open":10.34,"volume":10301700},{"timestamp":1714656600,"date":"2024-05-02","index":2200,"close":10.95,"high":10.96,"low":10.15,"open":10.52,"volume":10181700},{"timestamp":1714743000,"date":"2024-05-03","index":2201,"close":11.9,"high":12.39,"low":11.56,"open":11.61,"volume":12453600},{"timestamp":1715002200,"date":"2024-05-06","index":2202,"close":11.99,"high":12.27,"low":11.83,"open":12.09,"volume":6403200},{"timestamp":1715088600,"date":"2024-05-07","index":2203,"close":11.78,"high":12.06,"low":11.65,"open":12.05,"volume":7073800}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":2204,"close":11.51,"high":11.69,"low":11.25,"open":11.46,"volume":9357700},{"timestamp":1715261400,"date":"2024-05-09","index":2205,"close":12.41,"high":12.46,"low":11.28,"open":11.99,"volume":21155900},{"timestamp":1715347800,"date":"2024-05-10","index":2206,"close":11.26,"high":12.78,"low":11.22,"open":12.5,"volume":11171000},{"timestamp":1715607000,"date":"2024-05-13","index":2207,"close":11.52,"high":12.4,"low":11.32,"open":11.32,"volume":10570200},{"timestamp":1715693400,"date":"2024-05-14","index":2208,"close":12.27,"high":13.3,"low":12.09,"open":12.52,"volume":17647300},{"timestamp":1715779800,"date":"2024-05-15","index":2209,"close":12.09,"high":13.2,"low":11.65,"open":12.87,"volume":13703800},{"timestamp":1715866200,"date":"2024-05-16","index":2210,"close":12.25,"high":12.6,"low":11.76,"open":12.07,"volume":11288100},{"timestamp":1715952600,"date":"2024-05-17","index":2211,"close":11.89,"high":12.43,"low":11.77,"open":12.17,"volume":8596300},{"timestamp":1716211800,"date":"2024-05-20","index":2212,"close":11.42,"high":12.14,"low":11.26,"open":12.08,"volume":8542500},{"timestamp":1716298200,"date":"2024-05-21","index":2213,"close":11.97,"high":11.99,"low":11.31,"open":11.32,"volume":6929000},{"timestamp":1716384600,"date":"2024-05-22","index":2214,"close":12.92,"high":13.38,"low":11.72,"open":11.81,"volume":18114400}]},{"date":"2024-02-21","estimated":-0.29,"reported":-1.6,"pre":[{"timestamp":1707143400,"date":"2024-02-05","index":2139,"close":13.63,"high":13.85,"low":12.95,"open":13.74,"volume":13649300},{"timestamp":1707229800,"date":"2024-02-06","index":2140,"close":14.47,"high":14.49,"low":13.34,"open":13.6,"volume":14902000},{"timestamp":1707316200,"date":"2024-02-07","index":2141,"close":15.31,"high":15.58,"low":14.45,"open":15.36,"volume":14272600},{"timestamp":1707402600,"date":"2024-02-08","index":2142,"close":15.44,"high":15.75,"low":15.09,"open":15.26,"volume":12148900},{"timestamp":1707489000,"date":"2024-02-09","index":2143,"close":15.82,"high":16.09,"low":15.39,"open":15.75,"volume":13115000},{"timestamp":1707748200,"date":"2024-02-12","index":2144,"close":16.98,"high":17.3,"low":15.7,"open":15.87,"volume":12721800},{"timestamp":1707834600,"date":"2024-02-13","index":2145,"close":15.23,"high":15.89,"low":14.86,"open":15.53,"volume":14939300},{"timestamp":1707921000,"date":"2024-02-14","index":2146,"close":16.83,"high":16.91,"low":15.52,"open":15.81,"volume":11786300},{"timestamp":1708007400,"date":"2024-02-15","index":2147,"close":17,"high":17.9,"low":16.62,"open":17.6,"volume":12309900},{"timestamp":1708093800,"date":"2024-02-16","index":2148,"close":16.42,"high":16.84,"low":16.14,"open":16.47,"volume":8033200},{"timestamp":1708439400,"date":"2024-02-20","index":2149,"close":15.89,"high":16.17,"low":15.52,"open":15.97,"volume":7779200}],"post":[{"timestamp":1708525800,"date":"2024-02-21","index":2150,"close":15.58,"high":15.84,"low":15.21,"open":15.32,"volume":11098200},{"timestamp":1708612200,"date":"2024-02-22","index":2151,"close":12.78,"high":15.04,"low":12.59,"open":14.87,"volume":43417600},{"timestamp":1708698600,"date":"2024-02-23","index":2152,"close":11.9,"high":12.65,"low":11.78,"open":12.41,"volume":28395500},{"timestamp":1708957800,"date":"2024-02-26","index":2153,"close":11.38,"high":12.23,"low":11.16,"open":11.77,"volume":20360800},{"timestamp":1709044200,"date":"2024-02-27","index":2154,"close":11.88,"high":11.96,"low":11.28,"open":11.75,"volume":20150300},{"timestamp":1709130600,"date":"2024-02-28","index":2155,"close":11.8,"high":12.4,"low":11.57,"open":11.7,"volume":15756000},{"timestamp":1709217000,"date":"2024-02-29","index":2156,"close":12.04,"high":12.66,"low":11.87,"open":12.08,"volume":14226600},{"timestamp":1709303400,"date":"2024-03-01","index":2157,"close":12.18,"high":12.5,"low":11.65,"open":12.03,"volume":12469600},{"timestamp":1709562600,"date":"2024-03-04","index":2158,"close":11.96,"high":12.2,"low":11.6,"open":12.14,"volume":11186900},{"timestamp":1709649000,"date":"2024-03-05","index":2159,"close":11.99,"high":12.32,"low":11.48,"open":11.65,"volume":11560300},{"timestamp":1709735400,"date":"2024-03-06","index":2160,"close":12.24,"high":12.42,"low":11.61,"open":12.32,"volume":14557400}]},{"date":"2023-11-01","estimated":-0.2,"reported":-4.92,"pre":[{"timestamp":1697549400,"date":"2023-10-17","index":2064,"close":12.18,"high":12.48,"low":11.51,"open":11.6,"volume":10617500},{"timestamp":1697635800,"date":"2023-10-18","index":2065,"close":11.56,"high":11.95,"low":11.25,"open":11.95,"volume":10137800},{"timestamp":1697722200,"date":"2023-10-19","index":2066,"close":10.58,"high":11.6,"low":10.51,"open":11.6,"volume":15639500},{"timestamp":1697808600,"date":"2023-10-20","index":2067,"close":9.85,"high":10.35,"low":9.55,"open":9.73,"volume":20646500},{"timestamp":1698067800,"date":"2023-10-23","index":2068,"close":9.88,"high":10.4,"low":9.4,"open":9.66,"volume":14214300},{"timestamp":1698154200,"date":"2023-10-24","index":2069,"close":9.67,"high":10.6,"low":9.6,"open":10.14,"volume":14654000},{"timestamp":1698240600,"date":"2023-10-25","index":2070,"close":8.85,"high":9.44,"low":8.43,"open":9.43,"volume":25134200},{"timestamp":1698327000,"date":"2023-10-26","index":2071,"close":9.71,"high":9.92,"low":9.06,"open":9.12,"volume":13853800},{"timestamp":1698413400,"date":"2023-10-27","index":2072,"close":8.84,"high":9.52,"low":8.74,"open":9.45,"volume":13881900},{"timestamp":1698672600,"date":"2023-10-30","index":2073,"close":8.99,"high":9.25,"low":8.66,"open":8.96,"volume":10023400},{"timestamp":1698759000,"date":"2023-10-31","index":2074,"close":9.65,"high":9.72,"low":9,"open":9.07,"volume":11769300}],"post":[{"timestamp":1698845400,"date":"2023-11-01","index":2075,"close":9.49,"high":9.68,"low":9.16,"open":9.64,"volume":13153400},{"timestamp":1698931800,"date":"2023-11-02","index":2076,"close":10.45,"high":10.59,"low":9.16,"open":9.2,"volume":22116600},{"timestamp":1699018200,"date":"2023-11-03","index":2077,"close":10.84,"high":11.67,"low":10.68,"open":11.15,"volume":17887600},{"timestamp":1699281000,"date":"2023-11-06","index":2078,"close":10.29,"high":10.96,"low":10.03,"open":10.93,"volume":10703200},{"timestamp":1699367400,"date":"2023-11-07","index":2079,"close":10.69,"high":10.7,"low":9.99,"open":10.23,"volume":8892700},{"timestamp":1699453800,"date":"2023-11-08","index":2080,"close":10.45,"high":10.63,"low":10.05,"open":10.63,"volume":9861100},{"timestamp":1699540200,"date":"2023-11-09","index":2081,"close":10.04,"high":10.7,"low":9.95,"open":10.64,"volume":8781600},{"timestamp":1699626600,"date":"2023-11-10","index":2082,"close":9.44,"high":10,"low":8.82,"open":9.95,"volume":15770100},{"timestamp":1699885800,"date":"2023-11-13","index":2083,"close":9.23,"high":9.59,"low":9.02,"open":9.31,"volume":9657900},{"timestamp":1699972200,"date":"2023-11-14","index":2084,"close":10.98,"high":11.06,"low":10.05,"open":10.1,"volume":24617500},{"timestamp":1700058600,"date":"2023-11-15","index":2085,"close":11.59,"high":12.07,"low":11,"open":11,"volume":17936700}]},{"date":"2023-08-02","estimated":-0.13,"reported":0.25,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":2000,"close":22.14,"high":23.85,"low":22.11,"open":22.2,"volume":18583900},{"timestamp":1689773400,"date":"2023-07-19","index":2001,"close":22.47,"high":23.36,"low":22.23,"open":22.6,"volume":8620400},{"timestamp":1689859800,"date":"2023-07-20","index":2002,"close":21.65,"high":22.14,"low":21.12,"open":22.08,"volume":8017700},{"timestamp":1689946200,"date":"2023-07-21","index":2003,"close":21.34,"high":21.98,"low":20.87,"open":21.97,"volume":7290200},{"timestamp":1690205400,"date":"2023-07-24","index":2004,"close":20.71,"high":21.68,"low":20.66,"open":21.54,"volume":6122000},{"timestamp":1690291800,"date":"2023-07-25","index":2005,"close":20.3,"high":21.03,"low":20.29,"open":20.71,"volume":5363900},{"timestamp":1690378200,"date":"2023-07-26","index":2006,"close":20.16,"high":20.38,"low":19.1,"open":19.27,"volume":11288400},{"timestamp":1690464600,"date":"2023-07-27","index":2007,"close":18.34,"high":20.25,"low":18.13,"open":20.21,"volume":13116400},{"timestamp":1690551000,"date":"2023-07-28","index":2008,"close":18.33,"high":18.87,"low":17.96,"open":18.09,"volume":10178200},{"timestamp":1690810200,"date":"2023-07-31","index":2009,"close":18.98,"high":19.15,"low":18.35,"open":18.47,"volume":8384300},{"timestamp":1690896600,"date":"2023-08-01","index":2010,"close":19.15,"high":19.34,"low":18.52,"open":18.94,"volume":6736800}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":2011,"close":17.84,"high":18.56,"low":17.71,"open":18.4,"volume":10423800},{"timestamp":1691069400,"date":"2023-08-03","index":2012,"close":19.2,"high":22.16,"low":19.05,"open":20.05,"volume":27510300},{"timestamp":1691155800,"date":"2023-08-04","index":2013,"close":17.53,"high":19.4,"low":17.25,"open":19.33,"volume":16624400},{"timestamp":1691415000,"date":"2023-08-07","index":2014,"close":17.55,"high":17.93,"low":17.06,"open":17.69,"volume":9335900},{"timestamp":1691501400,"date":"2023-08-08","index":2015,"close":17.43,"high":17.46,"low":16.55,"open":17.07,"volume":10813000},{"timestamp":1691587800,"date":"2023-08-09","index":2016,"close":17.99,"high":18.25,"low":17.3,"open":17.4,"volume":8381400},{"timestamp":1691674200,"date":"2023-08-10","index":2017,"close":16.97,"high":18.52,"low":16.93,"open":18,"volume":10258700},{"timestamp":1691760600,"date":"2023-08-11","index":2018,"close":16.64,"high":17.14,"low":16.62,"open":16.74,"volume":7464900},{"timestamp":1692019800,"date":"2023-08-14","index":2019,"close":16.77,"high":17.11,"low":15.9,"open":16.4,"volume":8001800},{"timestamp":1692106200,"date":"2023-08-15","index":2020,"close":15.77,"high":16.59,"low":15.69,"open":16.43,"volume":8439100},{"timestamp":1692192600,"date":"2023-08-16","index":2021,"close":14.88,"high":15.65,"low":14.86,"open":15.6,"volume":9206000}]},{"date":"2023-05-03","estimated":-0.12,"reported":-1.12,"pre":[{"timestamp":1681824600,"date":"2023-04-18","index":1938,"close":20.29,"high":21.39,"low":20.05,"open":21.37,"volume":9336600},{"timestamp":1681911000,"date":"2023-04-19","index":1939,"close":19.78,"high":20.13,"low":19.45,"open":19.88,"volume":6143500},{"timestamp":1681997400,"date":"2023-04-20","index":1940,"close":20.89,"high":20.92,"low":19.36,"open":19.48,"volume":10515100},{"timestamp":1682083800,"date":"2023-04-21","index":1941,"close":21.14,"high":21.87,"low":20.48,"open":20.91,"volume":10719700},{"timestamp":1682343000,"date":"2023-04-24","index":1942,"close":21.78,"high":21.89,"low":20.85,"open":21.15,"volume":8223500},{"timestamp":1682429400,"date":"2023-04-25","index":1943,"close":21.33,"high":22.22,"low":21.21,"open":21.37,"volume":7232600},{"timestamp":1682515800,"date":"2023-04-26","index":1944,"close":19.41,"high":20.69,"low":19.17,"open":20.52,"volume":11035000},{"timestamp":1682602200,"date":"2023-04-27","index":1945,"close":21.35,"high":21.69,"low":20.18,"open":20.2,"volume":11285400},{"timestamp":1682688600,"date":"2023-04-28","index":1946,"close":21.04,"high":21.3,"low":20.14,"open":21.26,"volume":9730000},{"timestamp":1682947800,"date":"2023-05-01","index":1947,"close":20.51,"high":21.21,"low":20.09,"open":20.95,"volume":7874600},{"timestamp":1683034200,"date":"2023-05-02","index":1948,"close":19.43,"high":20.3,"low":19.03,"open":20.3,"volume":10278000}],"post":[{"timestamp":1683120600,"date":"2023-05-03","index":1949,"close":20.05,"high":20.78,"low":19.07,"open":19.47,"volume":10988100},{"timestamp":1683207000,"date":"2023-05-04","index":1950,"close":16.91,"high":19.27,"low":16.35,"open":18.74,"volume":21278200},{"timestamp":1683293400,"date":"2023-05-05","index":1951,"close":17.65,"high":17.83,"low":16.16,"open":17.19,"volume":14633100},{"timestamp":1683552600,"date":"2023-05-08","index":1952,"close":17.19,"high":17.92,"low":17.11,"open":17.82,"volume":8195300},{"timestamp":1683639000,"date":"2023-05-09","index":1953,"close":16.81,"high":16.97,"low":16.33,"open":16.91,"volume":11091400},{"timestamp":1683725400,"date":"2023-05-10","index":1954,"close":17.32,"high":17.63,"low":16.84,"open":17.21,"volume":9151200},{"timestamp":1683811800,"date":"2023-05-11","index":1955,"close":16.74,"high":17.42,"low":16.45,"open":17.1,"volume":8466200},{"timestamp":1683898200,"date":"2023-05-12","index":1956,"close":16.45,"high":17.98,"low":16.08,"open":17.01,"volume":14576700},{"timestamp":1684157400,"date":"2023-05-15","index":1957,"close":16.62,"high":17.09,"low":15.99,"open":16.28,"volume":8832400},{"timestamp":1684243800,"date":"2023-05-16","index":1958,"close":15.32,"high":16.4,"low":15.29,"open":16.31,"volume":10835900},{"timestamp":1684330200,"date":"2023-05-17","index":1959,"close":16.23,"high":16.42,"low":15.11,"open":15.28,"volume":12409000}]},{"date":"2023-02-22","estimated":-0.05,"reported":0.29,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":1889,"close":26.49,"high":27.14,"low":26.04,"open":26.41,"volume":5170400},{"timestamp":1675780200,"date":"2023-02-07","index":1890,"close":26.02,"high":26.43,"low":25.23,"open":26.37,"volume":6315800},{"timestamp":1675866600,"date":"2023-02-08","index":1891,"close":24.84,"high":26.97,"low":24.82,"open":26.38,"volume":7988800},{"timestamp":1675953000,"date":"2023-02-09","index":1892,"close":23.03,"high":25.37,"low":22.72,"open":25,"volume":11210700},{"timestamp":1676039400,"date":"2023-02-10","index":1893,"close":22.96,"high":23.68,"low":22.31,"open":22.65,"volume":7028700},{"timestamp":1676298600,"date":"2023-02-13","index":1894,"close":23.44,"high":23.78,"low":22.46,"open":22.87,"volume":5475100},{"timestamp":1676385000,"date":"2023-02-14","index":1895,"close":23.81,"high":23.9,"low":22.23,"open":22.78,"volume":7212800},{"timestamp":1676471400,"date":"2023-02-15","index":1896,"close":25.36,"high":25.5,"low":23.63,"open":23.63,"volume":6615300},{"timestamp":1676557800,"date":"2023-02-16","index":1897,"close":24.55,"high":25.99,"low":24.21,"open":24.72,"volume":6280100},{"timestamp":1676644200,"date":"2023-02-17","index":1898,"close":25.21,"high":25.28,"low":24.07,"open":24.24,"volume":6285100},{"timestamp":1676989800,"date":"2023-02-21","index":1899,"close":23.9,"high":24.97,"low":23.68,"open":24.6,"volume":9218100}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":1900,"close":24.08,"high":24.62,"low":23.61,"open":23.98,"volume":11969700},{"timestamp":1677162600,"date":"2023-02-23","index":1901,"close":23.56,"high":26,"low":22.41,"open":25.8,"volume":15094900},{"timestamp":1677249000,"date":"2023-02-24","index":1902,"close":21.93,"high":22.8,"low":21.26,"open":22.58,"volume":11775500},{"timestamp":1677508200,"date":"2023-02-27","index":1903,"close":23.31,"high":23.8,"low":22.02,"open":22.26,"volume":8688400},{"timestamp":1677594600,"date":"2023-02-28","index":1904,"close":24.04,"high":24.41,"low":22.95,"open":23.09,"volume":6415000},{"timestamp":1677681000,"date":"2023-03-01","index":1905,"close":24.25,"high":25.66,"low":24.13,"open":24.36,"volume":8533300},{"timestamp":1677767400,"date":"2023-03-02","index":1906,"close":23.68,"high":23.83,"low":23.04,"open":23.79,"volume":5622000},{"timestamp":1677853800,"date":"2023-03-03","index":1907,"close":24.84,"high":25.3,"low":23.81,"open":24,"volume":5911600},{"timestamp":1678113000,"date":"2023-03-06","index":1908,"close":25.03,"high":25.8,"low":24.91,"open":25.2,"volume":6220700},{"timestamp":1678199400,"date":"2023-03-07","index":1909,"close":24.39,"high":25.12,"low":23.94,"open":24.91,"volume":4928200},{"timestamp":1678285800,"date":"2023-03-08","index":1910,"close":24.25,"high":24.67,"low":23.5,"open":24.41,"volume":5014700}]},{"date":"2022-11-02","estimated":-0.17,"reported":0.96,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":1814,"close":22.08,"high":23.09,"low":21.51,"open":22.63,"volume":7417100},{"timestamp":1666186200,"date":"2022-10-19","index":1815,"close":20.4,"high":21.65,"low":19.94,"open":21.65,"volume":11568600},{"timestamp":1666272600,"date":"2022-10-20","index":1816,"close":19.66,"high":20.56,"low":19.1,"open":19.76,"volume":10909800},{"timestamp":1666359000,"date":"2022-10-21","index":1817,"close":20.03,"high":20.18,"low":18.85,"open":19.48,"volume":12935900},{"timestamp":1666618200,"date":"2022-10-24","index":1818,"close":19.46,"high":19.9,"low":18.62,"open":19.8,"volume":7316800},{"timestamp":1666704600,"date":"2022-10-25","index":1819,"close":21.14,"high":21.41,"low":19.46,"open":19.46,"volume":8374200},{"timestamp":1666791000,"date":"2022-10-26","index":1820,"close":21.71,"high":22.74,"low":21.31,"open":21.66,"volume":11966000},{"timestamp":1666877400,"date":"2022-10-27","index":1821,"close":22.08,"high":22.44,"low":21.52,"open":22.05,"volume":7851500},{"timestamp":1666963800,"date":"2022-10-28","index":1822,"close":21.9,"high":22.33,"low":21.09,"open":22.04,"volume":6083800},{"timestamp":1667223000,"date":"2022-10-31","index":1823,"close":22.51,"high":22.71,"low":21.39,"open":21.83,"volume":7809600},{"timestamp":1667309400,"date":"2022-11-01","index":1824,"close":22.57,"high":23.92,"low":22.47,"open":23.66,"volume":5932000}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":1825,"close":21.66,"high":23.35,"low":21.62,"open":22.64,"volume":8611000},{"timestamp":1667482200,"date":"2022-11-03","index":1826,"close":25.71,"high":26.47,"low":22.88,"open":22.92,"volume":24266000},{"timestamp":1667568600,"date":"2022-11-04","index":1827,"close":24.04,"high":26.84,"low":23.11,"open":26.33,"volume":13901100},{"timestamp":1667831400,"date":"2022-11-07","index":1828,"close":23.14,"high":24.41,"low":22.66,"open":24.32,"volume":5974600},{"timestamp":1667917800,"date":"2022-11-08","index":1829,"close":24.16,"high":24.72,"low":23.43,"open":23.64,"volume":8862000},{"timestamp":1668004200,"date":"2022-11-09","index":1830,"close":24.16,"high":25.64,"low":23.91,"open":23.92,"volume":8344200},{"timestamp":1668090600,"date":"2022-11-10","index":1831,"close":30.79,"high":31.63,"low":25.68,"open":26.23,"volume":22669500},{"timestamp":1668177000,"date":"2022-11-11","index":1832,"close":30.49,"high":31.78,"low":29.8,"open":30.2,"volume":12198600},{"timestamp":1668436200,"date":"2022-11-14","index":1833,"close":29.67,"high":30.36,"low":28.08,"open":30,"volume":9703100},{"timestamp":1668522600,"date":"2022-11-15","index":1834,"close":31.34,"high":32.53,"low":30.97,"open":31.6,"volume":9419000},{"timestamp":1668609000,"date":"2022-11-16","index":1835,"close":31.33,"high":31.58,"low":30.23,"open":30.6,"volume":6581500}]},{"date":"2022-08-03","estimated":-0.13,"reported":-0.06,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":1750,"close":24.61,"high":24.91,"low":23.05,"open":24.02,"volume":5762600},{"timestamp":1658323800,"date":"2022-07-20","index":1751,"close":24.49,"high":25.86,"low":24.41,"open":24.8,"volume":7305400},{"timestamp":1658410200,"date":"2022-07-21","index":1752,"close":24.57,"high":24.61,"low":23.52,"open":24.34,"volume":4920900},{"timestamp":1658496600,"date":"2022-07-22","index":1753,"close":23.84,"high":25.71,"low":23.66,"open":25.04,"volume":5051700},{"timestamp":1658755800,"date":"2022-07-25","index":1754,"close":23.53,"high":23.91,"low":22.75,"open":23.91,"volume":4166000},{"timestamp":1658842200,"date":"2022-07-26","index":1755,"close":22.35,"high":23.63,"low":22.27,"open":23.47,"volume":5121900},{"timestamp":1658928600,"date":"2022-07-27","index":1756,"close":23.79,"high":24.29,"low":22.61,"open":23.21,"volume":8886400},{"timestamp":1659015000,"date":"2022-07-28","index":1757,"close":30.92,"high":31.96,"low":27.58,"open":28.58,"volume":43158700},{"timestamp":1659101400,"date":"2022-07-29","index":1758,"close":32.69,"high":33.44,"low":30.46,"open":30.58,"volume":15531800},{"timestamp":1659360600,"date":"2022-08-01","index":1759,"close":30.21,"high":32.09,"low":29.86,"open":32.06,"volume":11339600},{"timestamp":1659447000,"date":"2022-08-02","index":1760,"close":31.21,"high":32.09,"low":29.35,"open":29.5,"volume":9283200}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":1761,"close":30.74,"high":31.4,"low":29.1,"open":31.17,"volume":9531800},{"timestamp":1659619800,"date":"2022-08-04","index":1762,"close":31.82,"high":33.15,"low":29.85,"open":32.47,"volume":9415900},{"timestamp":1659706200,"date":"2022-08-05","index":1763,"close":33.24,"high":35.23,"low":32.28,"open":34.01,"volume":15217400},{"timestamp":1659965400,"date":"2022-08-08","index":1764,"close":34.14,"high":37.3,"low":34.11,"open":36.03,"volume":14710800},{"timestamp":1660051800,"date":"2022-08-09","index":1765,"close":34.07,"high":34.35,"low":32.45,"open":33.11,"volume":9363300},{"timestamp":1660138200,"date":"2022-08-10","index":1766,"close":37.02,"high":37.05,"low":33.87,"open":35.84,"volume":11414800},{"timestamp":1660224600,"date":"2022-08-11","index":1767,"close":35.54,"high":37.76,"low":35.18,"open":37.38,"volume":9552200},{"timestamp":1660311000,"date":"2022-08-12","index":1768,"close":36.12,"high":37.06,"low":35.2,"open":36.05,"volume":7155300},{"timestamp":1660570200,"date":"2022-08-15","index":1769,"close":36.59,"high":37.18,"low":35.05,"open":35.81,"volume":6957000},{"timestamp":1660656600,"date":"2022-08-16","index":1770,"close":35.09,"high":35.88,"low":34.14,"open":35.87,"volume":7098000},{"timestamp":1660743000,"date":"2022-08-17","index":1771,"close":33.85,"high":34.87,"low":32.93,"open":34.29,"volume":5866100}]},{"date":"2022-05-04","estimated":-0.2,"reported":-0.42,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":1688,"close":24.5,"high":25.25,"low":24.12,"open":24.6,"volume":5388100},{"timestamp":1650461400,"date":"2022-04-20","index":1689,"close":22.55,"high":24.93,"low":22.5,"open":24.67,"volume":9654800},{"timestamp":1650547800,"date":"2022-04-21","index":1690,"close":21.03,"high":23.38,"low":20.75,"open":22.86,"volume":10036300},{"timestamp":1650634200,"date":"2022-04-22","index":1691,"close":20.32,"high":21.25,"low":19.82,"open":20.7,"volume":13364000},{"timestamp":1650893400,"date":"2022-04-25","index":1692,"close":20.55,"high":20.84,"low":19.16,"open":19.8,"volume":7621800},{"timestamp":1650979800,"date":"2022-04-26","index":1693,"close":19.92,"high":20.55,"low":19.38,"open":20.34,"volume":6919100},{"timestamp":1651066200,"date":"2022-04-27","index":1694,"close":20.25,"high":21.36,"low":20.09,"open":20.36,"volume":7028800},{"timestamp":1651152600,"date":"2022-04-28","index":1695,"close":20.44,"high":20.67,"low":19.31,"open":20.38,"volume":6814500},{"timestamp":1651239000,"date":"2022-04-29","index":1696,"close":19.98,"high":21.36,"low":19.75,"open":20.63,"volume":6167900},{"timestamp":1651498200,"date":"2022-05-02","index":1697,"close":21.76,"high":21.81,"low":19.78,"open":20.04,"volume":7079900},{"timestamp":1651584600,"date":"2022-05-03","index":1698,"close":22.94,"high":23.74,"low":21.61,"open":21.68,"volume":11127000}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":1699,"close":24.34,"high":24.5,"low":22.59,"open":22.92,"volume":8059700},{"timestamp":1651757400,"date":"2022-05-05","index":1700,"close":24.99,"high":26.52,"low":23.82,"open":26.29,"volume":15090500},{"timestamp":1651843800,"date":"2022-05-06","index":1701,"close":23.41,"high":25.2,"low":22.66,"open":24.98,"volume":9343700},{"timestamp":1652103000,"date":"2022-05-09","index":1702,"close":21.09,"high":22.95,"low":20.69,"open":22.58,"volume":7332700},{"timestamp":1652189400,"date":"2022-05-10","index":1703,"close":20.46,"high":22.18,"low":19.05,"open":21.87,"volume":8980300},{"timestamp":1652275800,"date":"2022-05-11","index":1704,"close":18.15,"high":20.25,"low":18.01,"open":20.25,"volume":10382400},{"timestamp":1652362200,"date":"2022-05-12","index":1705,"close":17.94,"high":19.12,"low":16.8,"open":17.59,"volume":10613000},{"timestamp":1652448600,"date":"2022-05-13","index":1706,"close":21.07,"high":21.11,"low":18.43,"open":18.56,"volume":11167100},{"timestamp":1652707800,"date":"2022-05-16","index":1707,"close":20.62,"high":21.85,"low":20.43,"open":20.93,"volume":6183100},{"timestamp":1652794200,"date":"2022-05-17","index":1708,"close":21.96,"high":22.07,"low":20.41,"open":21.27,"volume":6445000},{"timestamp":1652880600,"date":"2022-05-18","index":1709,"close":22.39,"high":23.43,"low":21.53,"open":21.71,"volume":7664900}]},{"date":"2022-02-17","estimated":-0.02,"reported":-0.19,"pre":[{"timestamp":1643812200,"date":"2022-02-02","index":1636,"close":24.78,"high":27.38,"low":24.44,"open":27.04,"volume":9482600},{"timestamp":1643898600,"date":"2022-02-03","index":1637,"close":23.04,"high":24.68,"low":22.15,"open":24.13,"volume":13999100},{"timestamp":1643985000,"date":"2022-02-04","index":1638,"close":25.11,"high":25.83,"low":23.16,"open":23.59,"volume":8834200},{"timestamp":1644244200,"date":"2022-02-07","index":1639,"close":23.89,"high":25.77,"low":23.65,"open":24.97,"volume":9464500},{"timestamp":1644330600,"date":"2022-02-08","index":1640,"close":23.99,"high":24.04,"low":23.2,"open":23.78,"volume":8088600},{"timestamp":1644417000,"date":"2022-02-09","index":1641,"close":25.55,"high":26.41,"low":25.1,"open":25.68,"volume":8516900},{"timestamp":1644503400,"date":"2022-02-10","index":1642,"close":24.27,"high":26.29,"low":24.11,"open":24.72,"volume":6130900},{"timestamp":1644589800,"date":"2022-02-11","index":1643,"close":22.77,"high":24.96,"low":22.47,"open":24.22,"volume":6433700},{"timestamp":1644849000,"date":"2022-02-14","index":1644,"close":22.6,"high":23.91,"low":22.34,"open":22.72,"volume":4881000},{"timestamp":1644935400,"date":"2022-02-15","index":1645,"close":24.61,"high":24.92,"low":23.28,"open":23.42,"volume":5081900},{"timestamp":1645021800,"date":"2022-02-16","index":1646,"close":24.62,"high":24.97,"low":23.53,"open":24.17,"volume":5292400}],"post":[{"timestamp":1645108200,"date":"2022-02-17","index":1647,"close":23.13,"high":24.41,"low":22.88,"open":24.02,"volume":6732900},{"timestamp":1645194600,"date":"2022-02-18","index":1648,"close":21.56,"high":23.27,"low":20.77,"open":23.15,"volume":10219200},{"timestamp":1645540200,"date":"2022-02-22","index":1649,"close":20.9,"high":21.54,"low":20.43,"open":20.9,"volume":7168500},{"timestamp":1645626600,"date":"2022-02-23","index":1650,"close":19.99,"high":21.49,"low":19.9,"open":21.06,"volume":6581200},{"timestamp":1645713000,"date":"2022-02-24","index":1651,"close":24.38,"high":24.53,"low":18.61,"open":19,"volume":13441300},{"timestamp":1645799400,"date":"2022-02-25","index":1652,"close":24.64,"high":24.72,"low":23,"open":24.17,"volume":7140600},{"timestamp":1646058600,"date":"2022-02-28","index":1653,"close":27.28,"high":27.96,"low":26,"open":26.73,"volume":12015600},{"timestamp":1646145000,"date":"2022-03-01","index":1654,"close":28.13,"high":28.93,"low":26.89,"open":27.15,"volume":9908200},{"timestamp":1646231400,"date":"2022-03-02","index":1655,"close":26.64,"high":28.25,"low":25.19,"open":28.18,"volume":8828200},{"timestamp":1646317800,"date":"2022-03-03","index":1656,"close":25.91,"high":26.96,"low":25.71,"open":26.62,"volume":4249300},{"timestamp":1646404200,"date":"2022-03-04","index":1657,"close":25.61,"high":27.22,"low":25.14,"open":26.2,"volume":7655900}]},{"date":"2021-11-04","estimated":0.01,"reported":0.11,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":1564,"close":51.72,"high":52.26,"low":50.68,"open":51.79,"volume":3905100},{"timestamp":1634823000,"date":"2021-10-21","index":1565,"close":52.96,"high":53.69,"low":51.4,"open":51.76,"volume":4465900},{"timestamp":1634909400,"date":"2021-10-22","index":1566,"close":51.69,"high":52.9,"low":50.79,"open":52.66,"volume":3574100},{"timestamp":1635168600,"date":"2021-10-25","index":1567,"close":54.23,"high":54.6,"low":51.75,"open":52.08,"volume":3337800},{"timestamp":1635255000,"date":"2021-10-26","index":1568,"close":52.58,"high":55.26,"low":52.58,"open":55.09,"volume":3524000},{"timestamp":1635341400,"date":"2021-10-27","index":1569,"close":54.2,"high":57.49,"low":53.59,"open":55.2,"volume":8173500},{"timestamp":1635427800,"date":"2021-10-28","index":1570,"close":56.02,"high":56.5,"low":52.92,"open":54.2,"volume":6105200},{"timestamp":1635514200,"date":"2021-10-29","index":1571,"close":57.68,"high":58.37,"low":55.98,"open":56.13,"volume":5270400},{"timestamp":1635773400,"date":"2021-11-01","index":1572,"close":58.19,"high":59.87,"low":57.32,"open":58.59,"volume":6332900},{"timestamp":1635859800,"date":"2021-11-02","index":1573,"close":57.72,"high":58.41,"low":55.59,"open":57.6,"volume":4640200},{"timestamp":1635946200,"date":"2021-11-03","index":1574,"close":58.31,"high":58.98,"low":55.38,"open":56.66,"volume":3853800}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":1575,"close":57.75,"high":58.9,"low":56.06,"open":58.9,"volume":5024200},{"timestamp":1636119000,"date":"2021-11-05","index":1576,"close":56.19,"high":58.75,"low":54.69,"open":57.81,"volume":5189200},{"timestamp":1636381800,"date":"2021-11-08","index":1577,"close":58.17,"high":60.6,"low":57.09,"open":57.23,"volume":4345900},{"timestamp":1636468200,"date":"2021-11-09","index":1578,"close":55.99,"high":58.34,"low":54.16,"open":58,"volume":4609900},{"timestamp":1636554600,"date":"2021-11-10","index":1579,"close":53.96,"high":55.81,"low":52.95,"open":54.31,"volume":3731300},{"timestamp":1636641000,"date":"2021-11-11","index":1580,"close":58.12,"high":58.18,"low":53.41,"open":54.1,"volume":4708900},{"timestamp":1636727400,"date":"2021-11-12","index":1581,"close":58.66,"high":59.95,"low":58.2,"open":58.75,"volume":3197900},{"timestamp":1636986600,"date":"2021-11-15","index":1582,"close":57.96,"high":58.85,"low":57.12,"open":58.62,"volume":3051900},{"timestamp":1637073000,"date":"2021-11-16","index":1583,"close":55.98,"high":57.52,"low":55.15,"open":57.52,"volume":3980300},{"timestamp":1637159400,"date":"2021-11-17","index":1584,"close":55.14,"high":56.58,"low":54.87,"open":55.52,"volume":2312000},{"timestamp":1637245800,"date":"2021-11-18","index":1585,"close":52.39,"high":55.4,"low":51.69,"open":55.15,"volume":4093600}]},{"date":"2021-08-05","estimated":-0.08,"reported":-0.2,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":1500,"close":53,"high":53.42,"low":50.18,"open":50.68,"volume":5206500},{"timestamp":1626960600,"date":"2021-07-22","index":1501,"close":52.47,"high":53.15,"low":51.11,"open":52.89,"volume":3864900},{"timestamp":1627047000,"date":"2021-07-23","index":1502,"close":50.62,"high":51.86,"low":49.97,"open":51.67,"volume":3056000},{"timestamp":1627306200,"date":"2021-07-26","index":1503,"close":50.09,"high":51.7,"low":48.58,"open":50.15,"volume":3452100},{"timestamp":1627392600,"date":"2021-07-27","index":1504,"close":49.59,"high":50.45,"low":47.77,"open":49.99,"volume":3412200},{"timestamp":1627479000,"date":"2021-07-28","index":1505,"close":52.38,"high":53.08,"low":48.93,"open":50.44,"volume":3895600},{"timestamp":1627565400,"date":"2021-07-29","index":1506,"close":52.62,"high":54.33,"low":51.83,"open":52.6,"volume":3844400},{"timestamp":1627651800,"date":"2021-07-30","index":1507,"close":52.97,"high":54.61,"low":51.24,"open":51.92,"volume":3230800},{"timestamp":1627911000,"date":"2021-08-02","index":1508,"close":51.2,"high":53.46,"low":51.07,"open":53.2,"volume":2973000},{"timestamp":1627997400,"date":"2021-08-03","index":1509,"close":53.59,"high":54.67,"low":52,"open":52.08,"volume":4312200},{"timestamp":1628083800,"date":"2021-08-04","index":1510,"close":52.81,"high":54.15,"low":52.16,"open":53.21,"volume":2611900}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":1511,"close":53.45,"high":53.56,"low":51.82,"open":52.55,"volume":2919200},{"timestamp":1628256600,"date":"2021-08-06","index":1512,"close":48.37,"high":51.05,"low":47.8,"open":50.74,"volume":10983300},{"timestamp":1628515800,"date":"2021-08-09","index":1513,"close":51.18,"high":51.84,"low":48.65,"open":48.72,"volume":5347300},{"timestamp":1628602200,"date":"2021-08-10","index":1514,"close":49.5,"high":52.18,"low":49.41,"open":51.63,"volume":2966300},{"timestamp":1628688600,"date":"2021-08-11","index":1515,"close":48.97,"high":49.74,"low":47.33,"open":49.64,"volume":4784200},{"timestamp":1628775000,"date":"2021-08-12","index":1516,"close":49.9,"high":50.21,"low":48.35,"open":48.77,"volume":3013900},{"timestamp":1628861400,"date":"2021-08-13","index":1517,"close":46.69,"high":49.57,"low":46.41,"open":49.57,"volume":4456200},{"timestamp":1629120600,"date":"2021-08-16","index":1518,"close":44.33,"high":46.48,"low":44.05,"open":46.28,"volume":6564600},{"timestamp":1629207000,"date":"2021-08-17","index":1519,"close":43.58,"high":44.38,"low":42.35,"open":43.53,"volume":5624100},{"timestamp":1629293400,"date":"2021-08-18","index":1520,"close":42.35,"high":44.06,"low":42.27,"open":43.79,"volume":5083600},{"timestamp":1629379800,"date":"2021-08-19","index":1521,"close":41,"high":42.84,"low":40.97,"open":41.92,"volume":4400000}]},{"date":"2021-05-05","estimated":-0.11,"reported":-0.11,"pre":[{"timestamp":1618925400,"date":"2021-04-20","index":1436,"close":48.23,"high":50.5,"low":47.01,"open":48.6,"volume":5026100},{"timestamp":1619011800,"date":"2021-04-21","index":1437,"close":52.22,"high":52.5,"low":46.1,"open":47,"volume":6140200},{"timestamp":1619098200,"date":"2021-04-22","index":1438,"close":53.1,"high":55.05,"low":52.13,"open":53.99,"volume":7390700},{"timestamp":1619184600,"date":"2021-04-23","index":1439,"close":55.69,"high":56.22,"low":52.81,"open":53.44,"volume":5730100},{"timestamp":1619443800,"date":"2021-04-26","index":1440,"close":56.85,"high":57.03,"low":54.75,"open":56.2,"volume":4267300},{"timestamp":1619530200,"date":"2021-04-27","index":1441,"close":56.11,"high":57.85,"low":55.81,"open":57.01,"volume":4542500},{"timestamp":1619616600,"date":"2021-04-28","index":1442,"close":53.5,"high":54.8,"low":52.01,"open":54.47,"volume":5373300},{"timestamp":1619703000,"date":"2021-04-29","index":1443,"close":51.86,"high":54.32,"low":50.21,"open":53.81,"volume":4821100},{"timestamp":1619789400,"date":"2021-04-30","index":1444,"close":49,"high":51.24,"low":48.48,"open":50,"volume":5116800},{"timestamp":1620048600,"date":"2021-05-03","index":1445,"close":47.55,"high":49.67,"low":47.33,"open":49.52,"volume":3925800},{"timestamp":1620135000,"date":"2021-05-04","index":1446,"close":43.4,"high":45.84,"low":42.55,"open":45.83,"volume":10016400}],"post":[{"timestamp":1620221400,"date":"2021-05-05","index":1447,"close":41.84,"high":44.4,"low":40.97,"open":44.4,"volume":8388000},{"timestamp":1620307800,"date":"2021-05-06","index":1448,"close":46.73,"high":46.97,"low":43.29,"open":44.8,"volume":15073400},{"timestamp":1620394200,"date":"2021-05-07","index":1449,"close":45.64,"high":49.92,"low":45.13,"open":46.76,"volume":9445700},{"timestamp":1620653400,"date":"2021-05-10","index":1450,"close":40.8,"high":45.2,"low":40.57,"open":45.2,"volume":7971600},{"timestamp":1620739800,"date":"2021-05-11","index":1451,"close":42.94,"high":43.81,"low":37.42,"open":37.86,"volume":9902900},{"timestamp":1620826200,"date":"2021-05-12","index":1452,"close":39.63,"high":41.98,"low":39.15,"open":40.81,"volume":9449400},{"timestamp":1620912600,"date":"2021-05-13","index":1453,"close":39.45,"high":41.36,"low":38.11,"open":40.18,"volume":6998600},{"timestamp":1620999000,"date":"2021-05-14","index":1454,"close":41.42,"high":42.1,"low":40.22,"open":40.58,"volume":5396300},{"timestamp":1621258200,"date":"2021-05-17","index":1455,"close":40,"high":41.02,"low":38.7,"open":40.44,"volume":5130400},{"timestamp":1621344600,"date":"2021-05-18","index":1456,"close":40.11,"high":41.24,"low":38.94,"open":40.4,"volume":5485400},{"timestamp":1621431000,"date":"2021-05-19","index":1457,"close":41.89,"high":42.11,"low":38.1,"open":38.25,"volume":6181600}]},{"date":"2021-02-25","estimated":0.12,"reported":-0.75,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":1388,"close":77.57,"high":78.09,"low":74.92,"open":75.32,"volume":3034000},{"timestamp":1612967400,"date":"2021-02-10","index":1389,"close":78.08,"high":79.74,"low":75.3,"open":77.8,"volume":4403900},{"timestamp":1613053800,"date":"2021-02-11","index":1390,"close":82.2,"high":82.54,"low":77.87,"open":79.25,"volume":4963700},{"timestamp":1613140200,"date":"2021-02-12","index":1391,"close":83.68,"high":83.85,"low":80.67,"open":81.5,"volume":3005300},{"timestamp":1613485800,"date":"2021-02-16","index":1392,"close":77.22,"high":84.81,"low":76.76,"open":84.27,"volume":5520700},{"timestamp":1613572200,"date":"2021-02-17","index":1393,"close":74.2,"high":77.23,"low":71.28,"open":76.5,"volume":5880200},{"timestamp":1613658600,"date":"2021-02-18","index":1394,"close":67.09,"high":73.12,"low":66.55,"open":71.85,"volume":8814000},{"timestamp":1613745000,"date":"2021-02-19","index":1395,"close":68.5,"high":72.18,"low":68.01,"open":69.36,"volume":6922400},{"timestamp":1614004200,"date":"2021-02-22","index":1396,"close":63.39,"high":68,"low":63.11,"open":66.9,"volume":6012500},{"timestamp":1614090600,"date":"2021-02-23","index":1397,"close":60.33,"high":64.42,"low":56.35,"open":59.83,"volume":9894300},{"timestamp":1614177000,"date":"2021-02-24","index":1398,"close":62.56,"high":63.67,"low":59.1,"open":61.34,"volume":5002400}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":1399,"close":57.98,"high":64.2,"low":57.77,"open":63.42,"volume":5262600},{"timestamp":1614349800,"date":"2021-02-26","index":1400,"close":62.58,"high":67.99,"low":59.47,"open":60.24,"volume":8007000},{"timestamp":1614609000,"date":"2021-03-01","index":1401,"close":67.15,"high":67.78,"low":64.59,"open":65.22,"volume":5885000},{"timestamp":1614695400,"date":"2021-03-02","index":1402,"close":64.34,"high":68.88,"low":64.23,"open":67.31,"volume":3578000},{"timestamp":1614781800,"date":"2021-03-03","index":1403,"close":56.62,"high":64.16,"low":55.65,"open":64,"volume":6057400},{"timestamp":1614868200,"date":"2021-03-04","index":1404,"close":53.42,"high":58,"low":51.68,"open":55.94,"volume":7357300},{"timestamp":1614954600,"date":"2021-03-05","index":1405,"close":52.47,"high":54.48,"low":46.88,"open":54.48,"volume":8662800},{"timestamp":1615213800,"date":"2021-03-08","index":1406,"close":47.55,"high":53.87,"low":47.42,"open":51.74,"volume":5529200},{"timestamp":1615300200,"date":"2021-03-09","index":1407,"close":53.68,"high":53.96,"low":50.16,"open":51.32,"volume":7416600},{"timestamp":1615386600,"date":"2021-03-10","index":1408,"close":55.6,"high":62.56,"low":54.3,"open":61.5,"volume":8936800},{"timestamp":1615473000,"date":"2021-03-11","index":1409,"close":63.46,"high":63.52,"low":58.01,"open":58.02,"volume":6526000}]},{"date":"2020-11-05","estimated":0.02,"reported":0.28,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":1313,"close":56.82,"high":61,"low":56.73,"open":60.87,"volume":12488400},{"timestamp":1603373400,"date":"2020-10-22","index":1314,"close":57.47,"high":58.26,"low":54.45,"open":57.01,"volume":7743000},{"timestamp":1603459800,"date":"2020-10-23","index":1315,"close":56.03,"high":59.06,"low":55.66,"open":58.18,"volume":4312600},{"timestamp":1603719000,"date":"2020-10-26","index":1316,"close":56.3,"high":57.49,"low":54.7,"open":55.28,"volume":5781800},{"timestamp":1603805400,"date":"2020-10-27","index":1317,"close":54.66,"high":57.11,"low":54.44,"open":55.68,"volume":4441100},{"timestamp":1603891800,"date":"2020-10-28","index":1318,"close":55.84,"high":56.49,"low":53.15,"open":54,"volume":4513300},{"timestamp":1603978200,"date":"2020-10-29","index":1319,"close":54.26,"high":56.97,"low":53.87,"open":56,"volume":2636800},{"timestamp":1604064600,"date":"2020-10-30","index":1320,"close":52.02,"high":54.67,"low":50.26,"open":53.84,"volume":6292300},{"timestamp":1604327400,"date":"2020-11-02","index":1321,"close":54.18,"high":54.46,"low":51.75,"open":52.95,"volume":3780500},{"timestamp":1604413800,"date":"2020-11-03","index":1322,"close":54,"high":56.6,"low":53.93,"open":54.85,"volume":4836600},{"timestamp":1604500200,"date":"2020-11-04","index":1323,"close":54,"high":54.61,"low":49.21,"open":51.15,"volume":8124300}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":1324,"close":58,"high":60.06,"low":57.02,"open":57.38,"volume":9199700},{"timestamp":1604673000,"date":"2020-11-06","index":1325,"close":57.73,"high":61.2,"low":57.2,"open":60.37,"volume":8466300},{"timestamp":1604932200,"date":"2020-11-09","index":1326,"close":55.49,"high":61.24,"low":55.24,"open":61.2,"volume":6301500},{"timestamp":1605018600,"date":"2020-11-10","index":1327,"close":53.59,"high":55.98,"low":52.26,"open":55.73,"volume":4757800},{"timestamp":1605105000,"date":"2020-11-11","index":1328,"close":54,"high":58.3,"low":53.83,"open":54.55,"volume":5098000},{"timestamp":1605191400,"date":"2020-11-12","index":1329,"close":53.38,"high":57.8,"low":52.36,"open":57.8,"volume":11429100},{"timestamp":1605277800,"date":"2020-11-13","index":1330,"close":55.4,"high":56.68,"low":53.91,"open":54.04,"volume":4999200},{"timestamp":1605537000,"date":"2020-11-16","index":1331,"close":55.53,"high":56.37,"low":54.25,"open":55.12,"volume":3333700},{"timestamp":1605623400,"date":"2020-11-17","index":1332,"close":58.49,"high":59.1,"low":54.75,"open":55.57,"volume":5408500},{"timestamp":1605709800,"date":"2020-11-18","index":1333,"close":56.73,"high":59.89,"low":56.31,"open":58.32,"volume":5080700},{"timestamp":1605796200,"date":"2020-11-19","index":1334,"close":59.5,"high":59.79,"low":56.51,"open":57.36,"volume":4961500}]},{"date":"2020-08-10","estimated":0.16,"reported":-0.11,"pre":[{"timestamp":1595597400,"date":"2020-07-24","index":1251,"close":40.99,"high":42,"low":38.74,"open":42,"volume":5182800},{"timestamp":1595856600,"date":"2020-07-27","index":1252,"close":42.5,"high":43.18,"low":41.17,"open":41.44,"volume":4049900},{"timestamp":1595943000,"date":"2020-07-28","index":1253,"close":40.46,"high":41.99,"low":39.51,"open":41.99,"volume":4317100},{"timestamp":1596029400,"date":"2020-07-29","index":1254,"close":36.6,"high":39.2,"low":35.94,"open":39.06,"volume":9539600},{"timestamp":1596115800,"date":"2020-07-30","index":1255,"close":36.67,"high":38.19,"low":36.3,"open":37.51,"volume":4446300},{"timestamp":1596202200,"date":"2020-07-31","index":1256,"close":36.69,"high":37.41,"low":35.79,"open":36.54,"volume":20110100},{"timestamp":1596461400,"date":"2020-08-03","index":1257,"close":39.78,"high":40.1,"low":36.18,"open":37.18,"volume":4222700},{"timestamp":1596547800,"date":"2020-08-04","index":1258,"close":43.54,"high":43.55,"low":39.29,"open":40.1,"volume":5330300},{"timestamp":1596634200,"date":"2020-08-05","index":1259,"close":46.4,"high":46.68,"low":41.16,"open":43,"volume":6911800},{"timestamp":1596720600,"date":"2020-08-06","index":1260,"close":46.53,"high":48.3,"low":45.12,"open":46.4,"volume":4580100},{"timestamp":1596807000,"date":"2020-08-07","index":1261,"close":46,"high":48.17,"low":44.42,"open":46.27,"volume":3674400}],"post":[{"timestamp":1597066200,"date":"2020-08-10","index":1262,"close":47.28,"high":48.06,"low":45.31,"open":45.39,"volume":4000300},{"timestamp":1597152600,"date":"2020-08-11","index":1263,"close":42.37,"high":47.85,"low":41.92,"open":47.75,"volume":5289400},{"timestamp":1597239000,"date":"2020-08-12","index":1264,"close":44.94,"high":45.79,"low":42.56,"open":43.04,"volume":3703000},{"timestamp":1597325400,"date":"2020-08-13","index":1265,"close":46.73,"high":47.36,"low":44.63,"open":45.17,"volume":3074200},{"timestamp":1597411800,"date":"2020-08-14","index":1266,"close":45.63,"high":47.85,"low":44.94,"open":46.35,"volume":2502500},{"timestamp":1597671000,"date":"2020-08-17","index":1267,"close":47.73,"high":49.42,"low":46.18,"open":46.19,"volume":3106700},{"timestamp":1597757400,"date":"2020-08-18","index":1268,"close":46.31,"high":48.13,"low":44.65,"open":47.84,"volume":3594500},{"timestamp":1597843800,"date":"2020-08-19","index":1269,"close":48.14,"high":49.1,"low":46.35,"open":46.48,"volume":5098200},{"timestamp":1597930200,"date":"2020-08-20","index":1270,"close":45.99,"high":47.81,"low":45.86,"open":47.2,"volume":2536400},{"timestamp":1598016600,"date":"2020-08-21","index":1271,"close":48.23,"high":48.49,"low":46.02,"open":46.27,"volume":3006600},{"timestamp":1598275800,"date":"2020-08-24","index":1272,"close":51,"high":51.2,"low":48.18,"open":48.8,"volume":4435800}]},{"date":"2020-05-06","estimated":0.08,"reported":-0.23,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1185,"close":12.01,"high":12.31,"low":11.76,"open":11.91,"volume":2096400},{"timestamp":1587562200,"date":"2020-04-22","index":1186,"close":12.64,"high":12.81,"low":12.16,"open":12.44,"volume":1694600},{"timestamp":1587648600,"date":"2020-04-23","index":1187,"close":13.11,"high":13.5,"low":12.75,"open":12.75,"volume":2490000},{"timestamp":1587735000,"date":"2020-04-24","index":1188,"close":12.94,"high":13.44,"low":12.67,"open":13.2,"volume":1677300},{"timestamp":1587994200,"date":"2020-04-27","index":1189,"close":13.52,"high":13.63,"low":13.1,"open":13.13,"volume":1527700},{"timestamp":1588080600,"date":"2020-04-28","index":1190,"close":13.69,"high":14.24,"low":13.11,"open":14,"volume":1869400},{"timestamp":1588167000,"date":"2020-04-29","index":1191,"close":14.8,"high":14.87,"low":14.03,"open":14.15,"volume":2100800},{"timestamp":1588253400,"date":"2020-04-30","index":1192,"close":14.03,"high":14.76,"low":14.02,"open":14.4,"volume":2196500},{"timestamp":1588339800,"date":"2020-05-01","index":1193,"close":12.96,"high":13.71,"low":12.6,"open":13.39,"volume":2120100},{"timestamp":1588599000,"date":"2020-05-04","index":1194,"close":13.43,"high":13.54,"low":12.43,"open":12.61,"volume":1667200},{"timestamp":1588685400,"date":"2020-05-05","index":1195,"close":13.25,"high":13.99,"low":12.93,"open":13.82,"volume":2197000}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1196,"close":13.87,"high":14,"low":13.12,"open":13.42,"volume":2256000},{"timestamp":1588858200,"date":"2020-05-07","index":1197,"close":13.81,"high":14.29,"low":13.48,"open":13.97,"volume":2540100},{"timestamp":1588944600,"date":"2020-05-08","index":1198,"close":14.77,"high":15.35,"low":14.31,"open":14.43,"volume":3355600},{"timestamp":1589203800,"date":"2020-05-11","index":1199,"close":14.56,"high":15.06,"low":14.35,"open":14.57,"volume":2184200},{"timestamp":1589290200,"date":"2020-05-12","index":1200,"close":13.97,"high":14.8,"low":13.95,"open":14.62,"volume":1407000},{"timestamp":1589376600,"date":"2020-05-13","index":1201,"close":13.54,"high":14,"low":13.01,"open":13.79,"volume":2047900},{"timestamp":1589463000,"date":"2020-05-14","index":1202,"close":13.97,"high":13.97,"low":12.65,"open":13.15,"volume":2879500},{"timestamp":1589549400,"date":"2020-05-15","index":1203,"close":14.07,"high":14.21,"low":13.59,"open":13.89,"volume":1506900},{"timestamp":1589808600,"date":"2020-05-18","index":1204,"close":15.14,"high":15.29,"low":14.63,"open":14.74,"volume":1782200},{"timestamp":1589895000,"date":"2020-05-19","index":1205,"close":15.51,"high":15.97,"low":14.99,"open":15,"volume":2162500},{"timestamp":1589981400,"date":"2020-05-20","index":1206,"close":15.91,"high":16.48,"low":15.72,"open":15.84,"volume":2096900}]},{"date":"2020-02-27","estimated":0.21,"reported":0.1,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":1137,"close":20.13,"high":20.62,"low":19.72,"open":20,"volume":3072700},{"timestamp":1581517800,"date":"2020-02-12","index":1138,"close":21.3,"high":21.5,"low":20.25,"open":20.41,"volume":3770200},{"timestamp":1581604200,"date":"2020-02-13","index":1139,"close":21.3,"high":21.5,"low":20.73,"open":20.99,"volume":2442100},{"timestamp":1581690600,"date":"2020-02-14","index":1140,"close":21.42,"high":21.57,"low":20.91,"open":21.21,"volume":2084200},{"timestamp":1582036200,"date":"2020-02-18","index":1141,"close":21.77,"high":22.38,"low":21.34,"open":21.36,"volume":4906900},{"timestamp":1582122600,"date":"2020-02-19","index":1142,"close":22.48,"high":22.71,"low":21.06,"open":21.42,"volume":4271500},{"timestamp":1582209000,"date":"2020-02-20","index":1143,"close":23.4,"high":23.66,"low":22.63,"open":23,"volume":4191800},{"timestamp":1582295400,"date":"2020-02-21","index":1144,"close":21.95,"high":22.62,"low":21.51,"open":22.25,"volume":4803300},{"timestamp":1582554600,"date":"2020-02-24","index":1145,"close":22.13,"high":22.32,"low":19.25,"open":20.75,"volume":3116100},{"timestamp":1582641000,"date":"2020-02-25","index":1146,"close":20.8,"high":22.87,"low":20.71,"open":22.76,"volume":3447900},{"timestamp":1582727400,"date":"2020-02-26","index":1147,"close":20.91,"high":21.62,"low":20.27,"open":21.09,"volume":3162400}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":1148,"close":20.27,"high":21.06,"low":19.15,"open":20.17,"volume":3946500},{"timestamp":1582900200,"date":"2020-02-28","index":1149,"close":19.34,"high":19.54,"low":16.25,"open":17.24,"volume":4840200},{"timestamp":1583159400,"date":"2020-03-02","index":1150,"close":19.36,"high":19.56,"low":18.34,"open":19.46,"volume":3354200},{"timestamp":1583245800,"date":"2020-03-03","index":1151,"close":19.51,"high":20.51,"low":19.21,"open":19.65,"volume":2919900},{"timestamp":1583332200,"date":"2020-03-04","index":1152,"close":20.8,"high":20.89,"low":19.81,"open":19.93,"volume":1862100},{"timestamp":1583418600,"date":"2020-03-05","index":1153,"close":21.3,"high":21.63,"low":20.11,"open":20.32,"volume":2724000},{"timestamp":1583505000,"date":"2020-03-06","index":1154,"close":20.22,"high":21.03,"low":19.69,"open":20.68,"volume":2200900},{"timestamp":1583760600,"date":"2020-03-09","index":1155,"close":16.79,"high":18.62,"low":16.38,"open":17.75,"volume":3431200},{"timestamp":1583847000,"date":"2020-03-10","index":1156,"close":16.72,"high":17.81,"low":15.95,"open":17.81,"volume":3061100},{"timestamp":1583933400,"date":"2020-03-11","index":1157,"close":15.05,"high":16.31,"low":14.21,"open":16.13,"volume":4237900},{"timestamp":1584019800,"date":"2020-03-12","index":1158,"close":11.68,"high":13.75,"low":11.61,"open":13.71,"volume":5513000}]},{"date":"2019-11-12","estimated":0.15,"reported":0.23,"pre":[{"timestamp":1572269400,"date":"2019-10-28","index":1065,"close":15.86,"high":16.07,"low":15.4,"open":15.43,"volume":1335600},{"timestamp":1572355800,"date":"2019-10-29","index":1066,"close":15.97,"high":16.15,"low":15.54,"open":15.78,"volume":1229700},{"timestamp":1572442200,"date":"2019-10-30","index":1067,"close":15.86,"high":15.98,"low":15.45,"open":15.95,"volume":959500},{"timestamp":1572528600,"date":"2019-10-31","index":1068,"close":15.54,"high":16.1,"low":15.3,"open":15.87,"volume":1095100},{"timestamp":1572615000,"date":"2019-11-01","index":1069,"close":15.59,"high":15.83,"low":15.5,"open":15.63,"volume":950700},{"timestamp":1572877800,"date":"2019-11-04","index":1070,"close":14.91,"high":15.94,"low":14.88,"open":15.8,"volume":1749400},{"timestamp":1572964200,"date":"2019-11-05","index":1071,"close":14.95,"high":15.14,"low":14.46,"open":14.97,"volume":1650300},{"timestamp":1573050600,"date":"2019-11-06","index":1072,"close":14.85,"high":15.35,"low":14.73,"open":14.93,"volume":1169100},{"timestamp":1573137000,"date":"2019-11-07","index":1073,"close":14.77,"high":15.26,"low":14.73,"open":14.96,"volume":2359000},{"timestamp":1573223400,"date":"2019-11-08","index":1074,"close":14.74,"high":15.08,"low":14.7,"open":14.76,"volume":1836200},{"timestamp":1573482600,"date":"2019-11-11","index":1075,"close":14.43,"high":15.26,"low":14.3,"open":14.85,"volume":2087200}],"post":[{"timestamp":1573569000,"date":"2019-11-12","index":1076,"close":14.48,"high":14.7,"low":14.13,"open":14.44,"volume":2606600},{"timestamp":1573655400,"date":"2019-11-13","index":1077,"close":13.77,"high":14.88,"low":12.9,"open":14.88,"volume":6213200},{"timestamp":1573741800,"date":"2019-11-14","index":1078,"close":14.4,"high":14.48,"low":13.88,"open":13.88,"volume":3313400},{"timestamp":1573828200,"date":"2019-11-15","index":1079,"close":14.71,"high":14.84,"low":14.31,"open":14.54,"volume":2724900},{"timestamp":1574087400,"date":"2019-11-18","index":1080,"close":14.44,"high":14.71,"low":14.25,"open":14.64,"volume":1761200},{"timestamp":1574173800,"date":"2019-11-19","index":1081,"close":14.09,"high":14.52,"low":14.02,"open":14.46,"volume":1645400},{"timestamp":1574260200,"date":"2019-11-20","index":1082,"close":13.54,"high":14.05,"low":13.47,"open":14.05,"volume":2815000},{"timestamp":1574346600,"date":"2019-11-21","index":1083,"close":13.42,"high":13.73,"low":13.26,"open":13.49,"volume":1445100},{"timestamp":1574433000,"date":"2019-11-22","index":1084,"close":13.49,"high":13.63,"low":13.41,"open":13.47,"volume":1097600},{"timestamp":1574692200,"date":"2019-11-25","index":1085,"close":13.75,"high":13.87,"low":13.47,"open":13.5,"volume":1103500},{"timestamp":1574778600,"date":"2019-11-26","index":1086,"close":13.79,"high":13.9,"low":13.64,"open":13.74,"volume":1024600}]}]
+[{"date":"2025-08-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-30","estimated":-0.17,"reported":null,"pre":[],"post":[]},{"date":"2024-08-06","estimated":-0.33,"reported":0.55,"pre":[{"timestamp":1721655000,"date":"2024-07-22","index":2254,"close":16.94,"high":18.05,"low":16.67,"open":18,"volume":13747400},{"timestamp":1721741400,"date":"2024-07-23","index":2255,"close":17.27,"high":17.88,"low":16.63,"open":16.77,"volume":12185300},{"timestamp":1721827800,"date":"2024-07-24","index":2256,"close":17.19,"high":18.29,"low":17.1,"open":17.35,"volume":14665700},{"timestamp":1721914200,"date":"2024-07-25","index":2257,"close":17.48,"high":18.25,"low":16.8,"open":17.1,"volume":12198400},{"timestamp":1722000600,"date":"2024-07-26","index":2258,"close":17.86,"high":18.23,"low":17.27,"open":17.86,"volume":13876400},{"timestamp":1722259800,"date":"2024-07-29","index":2259,"close":16.33,"high":17.85,"low":16.08,"open":17.75,"volume":15041400},{"timestamp":1722346200,"date":"2024-07-30","index":2260,"close":16.74,"high":17.18,"low":16.32,"open":16.39,"volume":10522100},{"timestamp":1722432600,"date":"2024-07-31","index":2261,"close":17.53,"high":18.48,"low":16.8,"open":16.93,"volume":13937900},{"timestamp":1722519000,"date":"2024-08-01","index":2262,"close":17.5,"high":19.01,"low":17.26,"open":18.85,"volume":14107100},{"timestamp":1722605400,"date":"2024-08-02","index":2263,"close":16.72,"high":17.16,"low":16.28,"open":17.11,"volume":11994100},{"timestamp":1722864600,"date":"2024-08-05","index":2264,"close":16.53,"high":17.02,"low":14.79,"open":15.2,"volume":10964700}],"post":[{"timestamp":1722951000,"date":"2024-08-06","index":2265,"close":16.49,"high":17.01,"low":16.16,"open":16.82,"volume":11075500},{"timestamp":1723037400,"date":"2024-08-07","index":2266,"close":18.31,"high":19.73,"low":17.45,"open":18.49,"volume":26036000},{"timestamp":1723123800,"date":"2024-08-08","index":2267,"close":18.83,"high":19.51,"low":18.05,"open":18.39,"volume":13613800},{"timestamp":1723210200,"date":"2024-08-09","index":2268,"close":17.89,"high":18.84,"low":17.1,"open":18.84,"volume":12008400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":-0.46,"reported":-0.4,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":2193,"close":10.27,"high":11.1,"low":9.81,"open":9.92,"volume":12980800},{"timestamp":1713965400,"date":"2024-04-24","index":2194,"close":10.02,"high":10.63,"low":9.9,"open":10.16,"volume":10012000},{"timestamp":1714051800,"date":"2024-04-25","index":2195,"close":9.71,"high":9.84,"low":9.47,"open":9.71,"volume":9338300},{"timestamp":1714138200,"date":"2024-04-26","index":2196,"close":10.29,"high":10.32,"low":9.71,"open":9.82,"volume":9901600},{"timestamp":1714397400,"date":"2024-04-29","index":2197,"close":10.72,"high":11.1,"low":10.51,"open":10.57,"volume":8518100},{"timestamp":1714483800,"date":"2024-04-30","index":2198,"close":10.29,"high":10.69,"low":10.22,"open":10.4,"volume":7397700},{"timestamp":1714570200,"date":"2024-05-01","index":2199,"close":10.07,"high":11.05,"low":10.04,"open":10.34,"volume":10301700},{"timestamp":1714656600,"date":"2024-05-02","index":2200,"close":10.95,"high":10.96,"low":10.15,"open":10.52,"volume":10181700},{"timestamp":1714743000,"date":"2024-05-03","index":2201,"close":11.9,"high":12.39,"low":11.56,"open":11.61,"volume":12453600},{"timestamp":1715002200,"date":"2024-05-06","index":2202,"close":11.99,"high":12.27,"low":11.83,"open":12.09,"volume":6403200},{"timestamp":1715088600,"date":"2024-05-07","index":2203,"close":11.78,"high":12.06,"low":11.65,"open":12.05,"volume":7073800}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":2204,"close":11.51,"high":11.69,"low":11.25,"open":11.46,"volume":9357700},{"timestamp":1715261400,"date":"2024-05-09","index":2205,"close":12.41,"high":12.46,"low":11.28,"open":11.99,"volume":21155900},{"timestamp":1715347800,"date":"2024-05-10","index":2206,"close":11.26,"high":12.78,"low":11.22,"open":12.5,"volume":11171000},{"timestamp":1715607000,"date":"2024-05-13","index":2207,"close":11.52,"high":12.4,"low":11.32,"open":11.32,"volume":10570200},{"timestamp":1715693400,"date":"2024-05-14","index":2208,"close":12.27,"high":13.3,"low":12.09,"open":12.52,"volume":17647300},{"timestamp":1715779800,"date":"2024-05-15","index":2209,"close":12.09,"high":13.2,"low":11.65,"open":12.87,"volume":13703800},{"timestamp":1715866200,"date":"2024-05-16","index":2210,"close":12.25,"high":12.6,"low":11.76,"open":12.07,"volume":11288100},{"timestamp":1715952600,"date":"2024-05-17","index":2211,"close":11.89,"high":12.43,"low":11.77,"open":12.17,"volume":8596300},{"timestamp":1716211800,"date":"2024-05-20","index":2212,"close":11.42,"high":12.14,"low":11.26,"open":12.08,"volume":8542500},{"timestamp":1716298200,"date":"2024-05-21","index":2213,"close":11.97,"high":11.99,"low":11.31,"open":11.32,"volume":6929000},{"timestamp":1716384600,"date":"2024-05-22","index":2214,"close":12.92,"high":13.38,"low":11.72,"open":11.81,"volume":18114400}]},{"date":"2024-02-21","estimated":-0.29,"reported":-1.6,"pre":[{"timestamp":1707143400,"date":"2024-02-05","index":2139,"close":13.63,"high":13.85,"low":12.95,"open":13.74,"volume":13649300},{"timestamp":1707229800,"date":"2024-02-06","index":2140,"close":14.47,"high":14.49,"low":13.34,"open":13.6,"volume":14902000},{"timestamp":1707316200,"date":"2024-02-07","index":2141,"close":15.31,"high":15.58,"low":14.45,"open":15.36,"volume":14272600},{"timestamp":1707402600,"date":"2024-02-08","index":2142,"close":15.44,"high":15.75,"low":15.09,"open":15.26,"volume":12148900},{"timestamp":1707489000,"date":"2024-02-09","index":2143,"close":15.82,"high":16.09,"low":15.39,"open":15.75,"volume":13115000},{"timestamp":1707748200,"date":"2024-02-12","index":2144,"close":16.98,"high":17.3,"low":15.7,"open":15.87,"volume":12721800},{"timestamp":1707834600,"date":"2024-02-13","index":2145,"close":15.23,"high":15.89,"low":14.86,"open":15.53,"volume":14939300},{"timestamp":1707921000,"date":"2024-02-14","index":2146,"close":16.83,"high":16.91,"low":15.52,"open":15.81,"volume":11786300},{"timestamp":1708007400,"date":"2024-02-15","index":2147,"close":17,"high":17.9,"low":16.62,"open":17.6,"volume":12309900},{"timestamp":1708093800,"date":"2024-02-16","index":2148,"close":16.42,"high":16.84,"low":16.14,"open":16.47,"volume":8033200},{"timestamp":1708439400,"date":"2024-02-20","index":2149,"close":15.89,"high":16.17,"low":15.52,"open":15.97,"volume":7779200}],"post":[{"timestamp":1708525800,"date":"2024-02-21","index":2150,"close":15.58,"high":15.84,"low":15.21,"open":15.32,"volume":11098200},{"timestamp":1708612200,"date":"2024-02-22","index":2151,"close":12.78,"high":15.04,"low":12.59,"open":14.87,"volume":43417600},{"timestamp":1708698600,"date":"2024-02-23","index":2152,"close":11.9,"high":12.65,"low":11.78,"open":12.41,"volume":28395500},{"timestamp":1708957800,"date":"2024-02-26","index":2153,"close":11.38,"high":12.23,"low":11.16,"open":11.77,"volume":20360800},{"timestamp":1709044200,"date":"2024-02-27","index":2154,"close":11.88,"high":11.96,"low":11.28,"open":11.75,"volume":20150300},{"timestamp":1709130600,"date":"2024-02-28","index":2155,"close":11.8,"high":12.4,"low":11.57,"open":11.7,"volume":15756000},{"timestamp":1709217000,"date":"2024-02-29","index":2156,"close":12.04,"high":12.66,"low":11.87,"open":12.08,"volume":14226600},{"timestamp":1709303400,"date":"2024-03-01","index":2157,"close":12.18,"high":12.5,"low":11.65,"open":12.03,"volume":12469600},{"timestamp":1709562600,"date":"2024-03-04","index":2158,"close":11.96,"high":12.2,"low":11.6,"open":12.14,"volume":11186900},{"timestamp":1709649000,"date":"2024-03-05","index":2159,"close":11.99,"high":12.32,"low":11.48,"open":11.65,"volume":11560300},{"timestamp":1709735400,"date":"2024-03-06","index":2160,"close":12.24,"high":12.42,"low":11.61,"open":12.32,"volume":14557400}]},{"date":"2023-11-01","estimated":-0.2,"reported":-4.92,"pre":[{"timestamp":1697549400,"date":"2023-10-17","index":2064,"close":12.18,"high":12.48,"low":11.51,"open":11.6,"volume":10617500},{"timestamp":1697635800,"date":"2023-10-18","index":2065,"close":11.56,"high":11.95,"low":11.25,"open":11.95,"volume":10137800},{"timestamp":1697722200,"date":"2023-10-19","index":2066,"close":10.58,"high":11.6,"low":10.51,"open":11.6,"volume":15639500},{"timestamp":1697808600,"date":"2023-10-20","index":2067,"close":9.85,"high":10.35,"low":9.55,"open":9.73,"volume":20646500},{"timestamp":1698067800,"date":"2023-10-23","index":2068,"close":9.88,"high":10.4,"low":9.4,"open":9.66,"volume":14214300},{"timestamp":1698154200,"date":"2023-10-24","index":2069,"close":9.67,"high":10.6,"low":9.6,"open":10.14,"volume":14654000},{"timestamp":1698240600,"date":"2023-10-25","index":2070,"close":8.85,"high":9.44,"low":8.43,"open":9.43,"volume":25134200},{"timestamp":1698327000,"date":"2023-10-26","index":2071,"close":9.71,"high":9.92,"low":9.06,"open":9.12,"volume":13853800},{"timestamp":1698413400,"date":"2023-10-27","index":2072,"close":8.84,"high":9.52,"low":8.74,"open":9.45,"volume":13881900},{"timestamp":1698672600,"date":"2023-10-30","index":2073,"close":8.99,"high":9.25,"low":8.66,"open":8.96,"volume":10023400},{"timestamp":1698759000,"date":"2023-10-31","index":2074,"close":9.65,"high":9.72,"low":9,"open":9.07,"volume":11769300}],"post":[{"timestamp":1698845400,"date":"2023-11-01","index":2075,"close":9.49,"high":9.68,"low":9.16,"open":9.64,"volume":13153400},{"timestamp":1698931800,"date":"2023-11-02","index":2076,"close":10.45,"high":10.59,"low":9.16,"open":9.2,"volume":22116600},{"timestamp":1699018200,"date":"2023-11-03","index":2077,"close":10.84,"high":11.67,"low":10.68,"open":11.15,"volume":17887600},{"timestamp":1699281000,"date":"2023-11-06","index":2078,"close":10.29,"high":10.96,"low":10.03,"open":10.93,"volume":10703200},{"timestamp":1699367400,"date":"2023-11-07","index":2079,"close":10.69,"high":10.7,"low":9.99,"open":10.23,"volume":8892700},{"timestamp":1699453800,"date":"2023-11-08","index":2080,"close":10.45,"high":10.63,"low":10.05,"open":10.63,"volume":9861100},{"timestamp":1699540200,"date":"2023-11-09","index":2081,"close":10.04,"high":10.7,"low":9.95,"open":10.64,"volume":8781600},{"timestamp":1699626600,"date":"2023-11-10","index":2082,"close":9.44,"high":10,"low":8.82,"open":9.95,"volume":15770100},{"timestamp":1699885800,"date":"2023-11-13","index":2083,"close":9.23,"high":9.59,"low":9.02,"open":9.31,"volume":9657900},{"timestamp":1699972200,"date":"2023-11-14","index":2084,"close":10.98,"high":11.06,"low":10.05,"open":10.1,"volume":24617500},{"timestamp":1700058600,"date":"2023-11-15","index":2085,"close":11.59,"high":12.07,"low":11,"open":11,"volume":17936700}]},{"date":"2023-08-02","estimated":-0.13,"reported":0.25,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":2000,"close":22.14,"high":23.85,"low":22.11,"open":22.2,"volume":18583900},{"timestamp":1689773400,"date":"2023-07-19","index":2001,"close":22.47,"high":23.36,"low":22.23,"open":22.6,"volume":8620400},{"timestamp":1689859800,"date":"2023-07-20","index":2002,"close":21.65,"high":22.14,"low":21.12,"open":22.08,"volume":8017700},{"timestamp":1689946200,"date":"2023-07-21","index":2003,"close":21.34,"high":21.98,"low":20.87,"open":21.97,"volume":7290200},{"timestamp":1690205400,"date":"2023-07-24","index":2004,"close":20.71,"high":21.68,"low":20.66,"open":21.54,"volume":6122000},{"timestamp":1690291800,"date":"2023-07-25","index":2005,"close":20.3,"high":21.03,"low":20.29,"open":20.71,"volume":5363900},{"timestamp":1690378200,"date":"2023-07-26","index":2006,"close":20.16,"high":20.38,"low":19.1,"open":19.27,"volume":11288400},{"timestamp":1690464600,"date":"2023-07-27","index":2007,"close":18.34,"high":20.25,"low":18.13,"open":20.21,"volume":13116400},{"timestamp":1690551000,"date":"2023-07-28","index":2008,"close":18.33,"high":18.87,"low":17.96,"open":18.09,"volume":10178200},{"timestamp":1690810200,"date":"2023-07-31","index":2009,"close":18.98,"high":19.15,"low":18.35,"open":18.47,"volume":8384300},{"timestamp":1690896600,"date":"2023-08-01","index":2010,"close":19.15,"high":19.34,"low":18.52,"open":18.94,"volume":6736800}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":2011,"close":17.84,"high":18.56,"low":17.71,"open":18.4,"volume":10423800},{"timestamp":1691069400,"date":"2023-08-03","index":2012,"close":19.2,"high":22.16,"low":19.05,"open":20.05,"volume":27510300},{"timestamp":1691155800,"date":"2023-08-04","index":2013,"close":17.53,"high":19.4,"low":17.25,"open":19.33,"volume":16624400},{"timestamp":1691415000,"date":"2023-08-07","index":2014,"close":17.55,"high":17.93,"low":17.06,"open":17.69,"volume":9335900},{"timestamp":1691501400,"date":"2023-08-08","index":2015,"close":17.43,"high":17.46,"low":16.55,"open":17.07,"volume":10813000},{"timestamp":1691587800,"date":"2023-08-09","index":2016,"close":17.99,"high":18.25,"low":17.3,"open":17.4,"volume":8381400},{"timestamp":1691674200,"date":"2023-08-10","index":2017,"close":16.97,"high":18.52,"low":16.93,"open":18,"volume":10258700},{"timestamp":1691760600,"date":"2023-08-11","index":2018,"close":16.64,"high":17.14,"low":16.62,"open":16.74,"volume":7464900},{"timestamp":1692019800,"date":"2023-08-14","index":2019,"close":16.77,"high":17.11,"low":15.9,"open":16.4,"volume":8001800},{"timestamp":1692106200,"date":"2023-08-15","index":2020,"close":15.77,"high":16.59,"low":15.69,"open":16.43,"volume":8439100},{"timestamp":1692192600,"date":"2023-08-16","index":2021,"close":14.88,"high":15.65,"low":14.86,"open":15.6,"volume":9206000}]},{"date":"2023-05-03","estimated":-0.12,"reported":-1.12,"pre":[{"timestamp":1681824600,"date":"2023-04-18","index":1938,"close":20.29,"high":21.39,"low":20.05,"open":21.37,"volume":9336600},{"timestamp":1681911000,"date":"2023-04-19","index":1939,"close":19.78,"high":20.13,"low":19.45,"open":19.88,"volume":6143500},{"timestamp":1681997400,"date":"2023-04-20","index":1940,"close":20.89,"high":20.92,"low":19.36,"open":19.48,"volume":10515100},{"timestamp":1682083800,"date":"2023-04-21","index":1941,"close":21.14,"high":21.87,"low":20.48,"open":20.91,"volume":10719700},{"timestamp":1682343000,"date":"2023-04-24","index":1942,"close":21.78,"high":21.89,"low":20.85,"open":21.15,"volume":8223500},{"timestamp":1682429400,"date":"2023-04-25","index":1943,"close":21.33,"high":22.22,"low":21.21,"open":21.37,"volume":7232600},{"timestamp":1682515800,"date":"2023-04-26","index":1944,"close":19.41,"high":20.69,"low":19.17,"open":20.52,"volume":11035000},{"timestamp":1682602200,"date":"2023-04-27","index":1945,"close":21.35,"high":21.69,"low":20.18,"open":20.2,"volume":11285400},{"timestamp":1682688600,"date":"2023-04-28","index":1946,"close":21.04,"high":21.3,"low":20.14,"open":21.26,"volume":9730000},{"timestamp":1682947800,"date":"2023-05-01","index":1947,"close":20.51,"high":21.21,"low":20.09,"open":20.95,"volume":7874600},{"timestamp":1683034200,"date":"2023-05-02","index":1948,"close":19.43,"high":20.3,"low":19.03,"open":20.3,"volume":10278000}],"post":[{"timestamp":1683120600,"date":"2023-05-03","index":1949,"close":20.05,"high":20.78,"low":19.07,"open":19.47,"volume":10988100},{"timestamp":1683207000,"date":"2023-05-04","index":1950,"close":16.91,"high":19.27,"low":16.35,"open":18.74,"volume":21278200},{"timestamp":1683293400,"date":"2023-05-05","index":1951,"close":17.65,"high":17.83,"low":16.16,"open":17.19,"volume":14633100},{"timestamp":1683552600,"date":"2023-05-08","index":1952,"close":17.19,"high":17.92,"low":17.11,"open":17.82,"volume":8195300},{"timestamp":1683639000,"date":"2023-05-09","index":1953,"close":16.81,"high":16.97,"low":16.33,"open":16.91,"volume":11091400},{"timestamp":1683725400,"date":"2023-05-10","index":1954,"close":17.32,"high":17.63,"low":16.84,"open":17.21,"volume":9151200},{"timestamp":1683811800,"date":"2023-05-11","index":1955,"close":16.74,"high":17.42,"low":16.45,"open":17.1,"volume":8466200},{"timestamp":1683898200,"date":"2023-05-12","index":1956,"close":16.45,"high":17.98,"low":16.08,"open":17.01,"volume":14576700},{"timestamp":1684157400,"date":"2023-05-15","index":1957,"close":16.62,"high":17.09,"low":15.99,"open":16.28,"volume":8832400},{"timestamp":1684243800,"date":"2023-05-16","index":1958,"close":15.32,"high":16.4,"low":15.29,"open":16.31,"volume":10835900},{"timestamp":1684330200,"date":"2023-05-17","index":1959,"close":16.23,"high":16.42,"low":15.11,"open":15.28,"volume":12409000}]},{"date":"2023-02-22","estimated":-0.05,"reported":0.29,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":1889,"close":26.49,"high":27.14,"low":26.04,"open":26.41,"volume":5170400},{"timestamp":1675780200,"date":"2023-02-07","index":1890,"close":26.02,"high":26.43,"low":25.23,"open":26.37,"volume":6315800},{"timestamp":1675866600,"date":"2023-02-08","index":1891,"close":24.84,"high":26.97,"low":24.82,"open":26.38,"volume":7988800},{"timestamp":1675953000,"date":"2023-02-09","index":1892,"close":23.03,"high":25.37,"low":22.72,"open":25,"volume":11210700},{"timestamp":1676039400,"date":"2023-02-10","index":1893,"close":22.96,"high":23.68,"low":22.31,"open":22.65,"volume":7028700},{"timestamp":1676298600,"date":"2023-02-13","index":1894,"close":23.44,"high":23.78,"low":22.46,"open":22.87,"volume":5475100},{"timestamp":1676385000,"date":"2023-02-14","index":1895,"close":23.81,"high":23.9,"low":22.23,"open":22.78,"volume":7212800},{"timestamp":1676471400,"date":"2023-02-15","index":1896,"close":25.36,"high":25.5,"low":23.63,"open":23.63,"volume":6615300},{"timestamp":1676557800,"date":"2023-02-16","index":1897,"close":24.55,"high":25.99,"low":24.21,"open":24.72,"volume":6280100},{"timestamp":1676644200,"date":"2023-02-17","index":1898,"close":25.21,"high":25.28,"low":24.07,"open":24.24,"volume":6285100},{"timestamp":1676989800,"date":"2023-02-21","index":1899,"close":23.9,"high":24.97,"low":23.68,"open":24.6,"volume":9218100}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":1900,"close":24.08,"high":24.62,"low":23.61,"open":23.98,"volume":11969700},{"timestamp":1677162600,"date":"2023-02-23","index":1901,"close":23.56,"high":26,"low":22.41,"open":25.8,"volume":15094900},{"timestamp":1677249000,"date":"2023-02-24","index":1902,"close":21.93,"high":22.8,"low":21.26,"open":22.58,"volume":11775500},{"timestamp":1677508200,"date":"2023-02-27","index":1903,"close":23.31,"high":23.8,"low":22.02,"open":22.26,"volume":8688400},{"timestamp":1677594600,"date":"2023-02-28","index":1904,"close":24.04,"high":24.41,"low":22.95,"open":23.09,"volume":6415000},{"timestamp":1677681000,"date":"2023-03-01","index":1905,"close":24.25,"high":25.66,"low":24.13,"open":24.36,"volume":8533300},{"timestamp":1677767400,"date":"2023-03-02","index":1906,"close":23.68,"high":23.83,"low":23.04,"open":23.79,"volume":5622000},{"timestamp":1677853800,"date":"2023-03-03","index":1907,"close":24.84,"high":25.3,"low":23.81,"open":24,"volume":5911600},{"timestamp":1678113000,"date":"2023-03-06","index":1908,"close":25.03,"high":25.8,"low":24.91,"open":25.2,"volume":6220700},{"timestamp":1678199400,"date":"2023-03-07","index":1909,"close":24.39,"high":25.12,"low":23.94,"open":24.91,"volume":4928200},{"timestamp":1678285800,"date":"2023-03-08","index":1910,"close":24.25,"high":24.67,"low":23.5,"open":24.41,"volume":5014700}]},{"date":"2022-11-02","estimated":-0.17,"reported":0.96,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":1814,"close":22.08,"high":23.09,"low":21.51,"open":22.63,"volume":7417100},{"timestamp":1666186200,"date":"2022-10-19","index":1815,"close":20.4,"high":21.65,"low":19.94,"open":21.65,"volume":11568600},{"timestamp":1666272600,"date":"2022-10-20","index":1816,"close":19.66,"high":20.56,"low":19.1,"open":19.76,"volume":10909800},{"timestamp":1666359000,"date":"2022-10-21","index":1817,"close":20.03,"high":20.18,"low":18.85,"open":19.48,"volume":12935900},{"timestamp":1666618200,"date":"2022-10-24","index":1818,"close":19.46,"high":19.9,"low":18.62,"open":19.8,"volume":7316800},{"timestamp":1666704600,"date":"2022-10-25","index":1819,"close":21.14,"high":21.41,"low":19.46,"open":19.46,"volume":8374200},{"timestamp":1666791000,"date":"2022-10-26","index":1820,"close":21.71,"high":22.74,"low":21.31,"open":21.66,"volume":11966000},{"timestamp":1666877400,"date":"2022-10-27","index":1821,"close":22.08,"high":22.44,"low":21.52,"open":22.05,"volume":7851500},{"timestamp":1666963800,"date":"2022-10-28","index":1822,"close":21.9,"high":22.33,"low":21.09,"open":22.04,"volume":6083800},{"timestamp":1667223000,"date":"2022-10-31","index":1823,"close":22.51,"high":22.71,"low":21.39,"open":21.83,"volume":7809600},{"timestamp":1667309400,"date":"2022-11-01","index":1824,"close":22.57,"high":23.92,"low":22.47,"open":23.66,"volume":5932000}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":1825,"close":21.66,"high":23.35,"low":21.62,"open":22.64,"volume":8611000},{"timestamp":1667482200,"date":"2022-11-03","index":1826,"close":25.71,"high":26.47,"low":22.88,"open":22.92,"volume":24266000},{"timestamp":1667568600,"date":"2022-11-04","index":1827,"close":24.04,"high":26.84,"low":23.11,"open":26.33,"volume":13901100},{"timestamp":1667831400,"date":"2022-11-07","index":1828,"close":23.14,"high":24.41,"low":22.66,"open":24.32,"volume":5974600},{"timestamp":1667917800,"date":"2022-11-08","index":1829,"close":24.16,"high":24.72,"low":23.43,"open":23.64,"volume":8862000},{"timestamp":1668004200,"date":"2022-11-09","index":1830,"close":24.16,"high":25.64,"low":23.91,"open":23.92,"volume":8344200},{"timestamp":1668090600,"date":"2022-11-10","index":1831,"close":30.79,"high":31.63,"low":25.68,"open":26.23,"volume":22669500},{"timestamp":1668177000,"date":"2022-11-11","index":1832,"close":30.49,"high":31.78,"low":29.8,"open":30.2,"volume":12198600},{"timestamp":1668436200,"date":"2022-11-14","index":1833,"close":29.67,"high":30.36,"low":28.08,"open":30,"volume":9703100},{"timestamp":1668522600,"date":"2022-11-15","index":1834,"close":31.34,"high":32.53,"low":30.97,"open":31.6,"volume":9419000},{"timestamp":1668609000,"date":"2022-11-16","index":1835,"close":31.33,"high":31.58,"low":30.23,"open":30.6,"volume":6581500}]},{"date":"2022-08-03","estimated":-0.13,"reported":-0.06,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":1750,"close":24.61,"high":24.91,"low":23.05,"open":24.02,"volume":5762600},{"timestamp":1658323800,"date":"2022-07-20","index":1751,"close":24.49,"high":25.86,"low":24.41,"open":24.8,"volume":7305400},{"timestamp":1658410200,"date":"2022-07-21","index":1752,"close":24.57,"high":24.61,"low":23.52,"open":24.34,"volume":4920900},{"timestamp":1658496600,"date":"2022-07-22","index":1753,"close":23.84,"high":25.71,"low":23.66,"open":25.04,"volume":5051700},{"timestamp":1658755800,"date":"2022-07-25","index":1754,"close":23.53,"high":23.91,"low":22.75,"open":23.91,"volume":4166000},{"timestamp":1658842200,"date":"2022-07-26","index":1755,"close":22.35,"high":23.63,"low":22.27,"open":23.47,"volume":5121900},{"timestamp":1658928600,"date":"2022-07-27","index":1756,"close":23.79,"high":24.29,"low":22.61,"open":23.21,"volume":8886400},{"timestamp":1659015000,"date":"2022-07-28","index":1757,"close":30.92,"high":31.96,"low":27.58,"open":28.58,"volume":43158700},{"timestamp":1659101400,"date":"2022-07-29","index":1758,"close":32.69,"high":33.44,"low":30.46,"open":30.58,"volume":15531800},{"timestamp":1659360600,"date":"2022-08-01","index":1759,"close":30.21,"high":32.09,"low":29.86,"open":32.06,"volume":11339600},{"timestamp":1659447000,"date":"2022-08-02","index":1760,"close":31.21,"high":32.09,"low":29.35,"open":29.5,"volume":9283200}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":1761,"close":30.74,"high":31.4,"low":29.1,"open":31.17,"volume":9531800},{"timestamp":1659619800,"date":"2022-08-04","index":1762,"close":31.82,"high":33.15,"low":29.85,"open":32.47,"volume":9415900},{"timestamp":1659706200,"date":"2022-08-05","index":1763,"close":33.24,"high":35.23,"low":32.28,"open":34.01,"volume":15217400},{"timestamp":1659965400,"date":"2022-08-08","index":1764,"close":34.14,"high":37.3,"low":34.11,"open":36.03,"volume":14710800},{"timestamp":1660051800,"date":"2022-08-09","index":1765,"close":34.07,"high":34.35,"low":32.45,"open":33.11,"volume":9363300},{"timestamp":1660138200,"date":"2022-08-10","index":1766,"close":37.02,"high":37.05,"low":33.87,"open":35.84,"volume":11414800},{"timestamp":1660224600,"date":"2022-08-11","index":1767,"close":35.54,"high":37.76,"low":35.18,"open":37.38,"volume":9552200},{"timestamp":1660311000,"date":"2022-08-12","index":1768,"close":36.12,"high":37.06,"low":35.2,"open":36.05,"volume":7155300},{"timestamp":1660570200,"date":"2022-08-15","index":1769,"close":36.59,"high":37.18,"low":35.05,"open":35.81,"volume":6957000},{"timestamp":1660656600,"date":"2022-08-16","index":1770,"close":35.09,"high":35.88,"low":34.14,"open":35.87,"volume":7098000},{"timestamp":1660743000,"date":"2022-08-17","index":1771,"close":33.85,"high":34.87,"low":32.93,"open":34.29,"volume":5866100}]},{"date":"2022-05-04","estimated":-0.2,"reported":-0.42,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":1688,"close":24.5,"high":25.25,"low":24.12,"open":24.6,"volume":5388100},{"timestamp":1650461400,"date":"2022-04-20","index":1689,"close":22.55,"high":24.93,"low":22.5,"open":24.67,"volume":9654800},{"timestamp":1650547800,"date":"2022-04-21","index":1690,"close":21.03,"high":23.38,"low":20.75,"open":22.86,"volume":10036300},{"timestamp":1650634200,"date":"2022-04-22","index":1691,"close":20.32,"high":21.25,"low":19.82,"open":20.7,"volume":13364000},{"timestamp":1650893400,"date":"2022-04-25","index":1692,"close":20.55,"high":20.84,"low":19.16,"open":19.8,"volume":7621800},{"timestamp":1650979800,"date":"2022-04-26","index":1693,"close":19.92,"high":20.55,"low":19.38,"open":20.34,"volume":6919100},{"timestamp":1651066200,"date":"2022-04-27","index":1694,"close":20.25,"high":21.36,"low":20.09,"open":20.36,"volume":7028800},{"timestamp":1651152600,"date":"2022-04-28","index":1695,"close":20.44,"high":20.67,"low":19.31,"open":20.38,"volume":6814500},{"timestamp":1651239000,"date":"2022-04-29","index":1696,"close":19.98,"high":21.36,"low":19.75,"open":20.63,"volume":6167900},{"timestamp":1651498200,"date":"2022-05-02","index":1697,"close":21.76,"high":21.81,"low":19.78,"open":20.04,"volume":7079900},{"timestamp":1651584600,"date":"2022-05-03","index":1698,"close":22.94,"high":23.74,"low":21.61,"open":21.68,"volume":11127000}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":1699,"close":24.34,"high":24.5,"low":22.59,"open":22.92,"volume":8059700},{"timestamp":1651757400,"date":"2022-05-05","index":1700,"close":24.99,"high":26.52,"low":23.82,"open":26.29,"volume":15090500},{"timestamp":1651843800,"date":"2022-05-06","index":1701,"close":23.41,"high":25.2,"low":22.66,"open":24.98,"volume":9343700},{"timestamp":1652103000,"date":"2022-05-09","index":1702,"close":21.09,"high":22.95,"low":20.69,"open":22.58,"volume":7332700},{"timestamp":1652189400,"date":"2022-05-10","index":1703,"close":20.46,"high":22.18,"low":19.05,"open":21.87,"volume":8980300},{"timestamp":1652275800,"date":"2022-05-11","index":1704,"close":18.15,"high":20.25,"low":18.01,"open":20.25,"volume":10382400},{"timestamp":1652362200,"date":"2022-05-12","index":1705,"close":17.94,"high":19.12,"low":16.8,"open":17.59,"volume":10613000},{"timestamp":1652448600,"date":"2022-05-13","index":1706,"close":21.07,"high":21.11,"low":18.43,"open":18.56,"volume":11167100},{"timestamp":1652707800,"date":"2022-05-16","index":1707,"close":20.62,"high":21.85,"low":20.43,"open":20.93,"volume":6183100},{"timestamp":1652794200,"date":"2022-05-17","index":1708,"close":21.96,"high":22.07,"low":20.41,"open":21.27,"volume":6445000},{"timestamp":1652880600,"date":"2022-05-18","index":1709,"close":22.39,"high":23.43,"low":21.53,"open":21.71,"volume":7664900}]},{"date":"2022-02-17","estimated":-0.02,"reported":-0.19,"pre":[{"timestamp":1643812200,"date":"2022-02-02","index":1636,"close":24.78,"high":27.38,"low":24.44,"open":27.04,"volume":9482600},{"timestamp":1643898600,"date":"2022-02-03","index":1637,"close":23.04,"high":24.68,"low":22.15,"open":24.13,"volume":13999100},{"timestamp":1643985000,"date":"2022-02-04","index":1638,"close":25.11,"high":25.83,"low":23.16,"open":23.59,"volume":8834200},{"timestamp":1644244200,"date":"2022-02-07","index":1639,"close":23.89,"high":25.77,"low":23.65,"open":24.97,"volume":9464500},{"timestamp":1644330600,"date":"2022-02-08","index":1640,"close":23.99,"high":24.04,"low":23.2,"open":23.78,"volume":8088600},{"timestamp":1644417000,"date":"2022-02-09","index":1641,"close":25.55,"high":26.41,"low":25.1,"open":25.68,"volume":8516900},{"timestamp":1644503400,"date":"2022-02-10","index":1642,"close":24.27,"high":26.29,"low":24.11,"open":24.72,"volume":6130900},{"timestamp":1644589800,"date":"2022-02-11","index":1643,"close":22.77,"high":24.96,"low":22.47,"open":24.22,"volume":6433700},{"timestamp":1644849000,"date":"2022-02-14","index":1644,"close":22.6,"high":23.91,"low":22.34,"open":22.72,"volume":4881000},{"timestamp":1644935400,"date":"2022-02-15","index":1645,"close":24.61,"high":24.92,"low":23.28,"open":23.42,"volume":5081900},{"timestamp":1645021800,"date":"2022-02-16","index":1646,"close":24.62,"high":24.97,"low":23.53,"open":24.17,"volume":5292400}],"post":[{"timestamp":1645108200,"date":"2022-02-17","index":1647,"close":23.13,"high":24.41,"low":22.88,"open":24.02,"volume":6732900},{"timestamp":1645194600,"date":"2022-02-18","index":1648,"close":21.56,"high":23.27,"low":20.77,"open":23.15,"volume":10219200},{"timestamp":1645540200,"date":"2022-02-22","index":1649,"close":20.9,"high":21.54,"low":20.43,"open":20.9,"volume":7168500},{"timestamp":1645626600,"date":"2022-02-23","index":1650,"close":19.99,"high":21.49,"low":19.9,"open":21.06,"volume":6581200},{"timestamp":1645713000,"date":"2022-02-24","index":1651,"close":24.38,"high":24.53,"low":18.61,"open":19,"volume":13441300},{"timestamp":1645799400,"date":"2022-02-25","index":1652,"close":24.64,"high":24.72,"low":23,"open":24.17,"volume":7140600},{"timestamp":1646058600,"date":"2022-02-28","index":1653,"close":27.28,"high":27.96,"low":26,"open":26.73,"volume":12015600},{"timestamp":1646145000,"date":"2022-03-01","index":1654,"close":28.13,"high":28.93,"low":26.89,"open":27.15,"volume":9908200},{"timestamp":1646231400,"date":"2022-03-02","index":1655,"close":26.64,"high":28.25,"low":25.19,"open":28.18,"volume":8828200},{"timestamp":1646317800,"date":"2022-03-03","index":1656,"close":25.91,"high":26.96,"low":25.71,"open":26.62,"volume":4249300},{"timestamp":1646404200,"date":"2022-03-04","index":1657,"close":25.61,"high":27.22,"low":25.14,"open":26.2,"volume":7655900}]},{"date":"2021-11-04","estimated":0.01,"reported":0.11,"pre":[{"timestamp":1634736600,"date":"2021-10-20","index":1564,"close":51.72,"high":52.26,"low":50.68,"open":51.79,"volume":3905100},{"timestamp":1634823000,"date":"2021-10-21","index":1565,"close":52.96,"high":53.69,"low":51.4,"open":51.76,"volume":4465900},{"timestamp":1634909400,"date":"2021-10-22","index":1566,"close":51.69,"high":52.9,"low":50.79,"open":52.66,"volume":3574100},{"timestamp":1635168600,"date":"2021-10-25","index":1567,"close":54.23,"high":54.6,"low":51.75,"open":52.08,"volume":3337800},{"timestamp":1635255000,"date":"2021-10-26","index":1568,"close":52.58,"high":55.26,"low":52.58,"open":55.09,"volume":3524000},{"timestamp":1635341400,"date":"2021-10-27","index":1569,"close":54.2,"high":57.49,"low":53.59,"open":55.2,"volume":8173500},{"timestamp":1635427800,"date":"2021-10-28","index":1570,"close":56.02,"high":56.5,"low":52.92,"open":54.2,"volume":6105200},{"timestamp":1635514200,"date":"2021-10-29","index":1571,"close":57.68,"high":58.37,"low":55.98,"open":56.13,"volume":5270400},{"timestamp":1635773400,"date":"2021-11-01","index":1572,"close":58.19,"high":59.87,"low":57.32,"open":58.59,"volume":6332900},{"timestamp":1635859800,"date":"2021-11-02","index":1573,"close":57.72,"high":58.41,"low":55.59,"open":57.6,"volume":4640200},{"timestamp":1635946200,"date":"2021-11-03","index":1574,"close":58.31,"high":58.98,"low":55.38,"open":56.66,"volume":3853800}],"post":[{"timestamp":1636032600,"date":"2021-11-04","index":1575,"close":57.75,"high":58.9,"low":56.06,"open":58.9,"volume":5024200},{"timestamp":1636119000,"date":"2021-11-05","index":1576,"close":56.19,"high":58.75,"low":54.69,"open":57.81,"volume":5189200},{"timestamp":1636381800,"date":"2021-11-08","index":1577,"close":58.17,"high":60.6,"low":57.09,"open":57.23,"volume":4345900},{"timestamp":1636468200,"date":"2021-11-09","index":1578,"close":55.99,"high":58.34,"low":54.16,"open":58,"volume":4609900},{"timestamp":1636554600,"date":"2021-11-10","index":1579,"close":53.96,"high":55.81,"low":52.95,"open":54.31,"volume":3731300},{"timestamp":1636641000,"date":"2021-11-11","index":1580,"close":58.12,"high":58.18,"low":53.41,"open":54.1,"volume":4708900},{"timestamp":1636727400,"date":"2021-11-12","index":1581,"close":58.66,"high":59.95,"low":58.2,"open":58.75,"volume":3197900},{"timestamp":1636986600,"date":"2021-11-15","index":1582,"close":57.96,"high":58.85,"low":57.12,"open":58.62,"volume":3051900},{"timestamp":1637073000,"date":"2021-11-16","index":1583,"close":55.98,"high":57.52,"low":55.15,"open":57.52,"volume":3980300},{"timestamp":1637159400,"date":"2021-11-17","index":1584,"close":55.14,"high":56.58,"low":54.87,"open":55.52,"volume":2312000},{"timestamp":1637245800,"date":"2021-11-18","index":1585,"close":52.39,"high":55.4,"low":51.69,"open":55.15,"volume":4093600}]},{"date":"2021-08-05","estimated":-0.08,"reported":-0.2,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":1500,"close":53,"high":53.42,"low":50.18,"open":50.68,"volume":5206500},{"timestamp":1626960600,"date":"2021-07-22","index":1501,"close":52.47,"high":53.15,"low":51.11,"open":52.89,"volume":3864900},{"timestamp":1627047000,"date":"2021-07-23","index":1502,"close":50.62,"high":51.86,"low":49.97,"open":51.67,"volume":3056000},{"timestamp":1627306200,"date":"2021-07-26","index":1503,"close":50.09,"high":51.7,"low":48.58,"open":50.15,"volume":3452100},{"timestamp":1627392600,"date":"2021-07-27","index":1504,"close":49.59,"high":50.45,"low":47.77,"open":49.99,"volume":3412200},{"timestamp":1627479000,"date":"2021-07-28","index":1505,"close":52.38,"high":53.08,"low":48.93,"open":50.44,"volume":3895600},{"timestamp":1627565400,"date":"2021-07-29","index":1506,"close":52.62,"high":54.33,"low":51.83,"open":52.6,"volume":3844400},{"timestamp":1627651800,"date":"2021-07-30","index":1507,"close":52.97,"high":54.61,"low":51.24,"open":51.92,"volume":3230800},{"timestamp":1627911000,"date":"2021-08-02","index":1508,"close":51.2,"high":53.46,"low":51.07,"open":53.2,"volume":2973000},{"timestamp":1627997400,"date":"2021-08-03","index":1509,"close":53.59,"high":54.67,"low":52,"open":52.08,"volume":4312200},{"timestamp":1628083800,"date":"2021-08-04","index":1510,"close":52.81,"high":54.15,"low":52.16,"open":53.21,"volume":2611900}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":1511,"close":53.45,"high":53.56,"low":51.82,"open":52.55,"volume":2919200},{"timestamp":1628256600,"date":"2021-08-06","index":1512,"close":48.37,"high":51.05,"low":47.8,"open":50.74,"volume":10983300},{"timestamp":1628515800,"date":"2021-08-09","index":1513,"close":51.18,"high":51.84,"low":48.65,"open":48.72,"volume":5347300},{"timestamp":1628602200,"date":"2021-08-10","index":1514,"close":49.5,"high":52.18,"low":49.41,"open":51.63,"volume":2966300},{"timestamp":1628688600,"date":"2021-08-11","index":1515,"close":48.97,"high":49.74,"low":47.33,"open":49.64,"volume":4784200},{"timestamp":1628775000,"date":"2021-08-12","index":1516,"close":49.9,"high":50.21,"low":48.35,"open":48.77,"volume":3013900},{"timestamp":1628861400,"date":"2021-08-13","index":1517,"close":46.69,"high":49.57,"low":46.41,"open":49.57,"volume":4456200},{"timestamp":1629120600,"date":"2021-08-16","index":1518,"close":44.33,"high":46.48,"low":44.05,"open":46.28,"volume":6564600},{"timestamp":1629207000,"date":"2021-08-17","index":1519,"close":43.58,"high":44.38,"low":42.35,"open":43.53,"volume":5624100},{"timestamp":1629293400,"date":"2021-08-18","index":1520,"close":42.35,"high":44.06,"low":42.27,"open":43.79,"volume":5083600},{"timestamp":1629379800,"date":"2021-08-19","index":1521,"close":41,"high":42.84,"low":40.97,"open":41.92,"volume":4400000}]},{"date":"2021-05-05","estimated":-0.11,"reported":-0.11,"pre":[{"timestamp":1618925400,"date":"2021-04-20","index":1436,"close":48.23,"high":50.5,"low":47.01,"open":48.6,"volume":5026100},{"timestamp":1619011800,"date":"2021-04-21","index":1437,"close":52.22,"high":52.5,"low":46.1,"open":47,"volume":6140200},{"timestamp":1619098200,"date":"2021-04-22","index":1438,"close":53.1,"high":55.05,"low":52.13,"open":53.99,"volume":7390700},{"timestamp":1619184600,"date":"2021-04-23","index":1439,"close":55.69,"high":56.22,"low":52.81,"open":53.44,"volume":5730100},{"timestamp":1619443800,"date":"2021-04-26","index":1440,"close":56.85,"high":57.03,"low":54.75,"open":56.2,"volume":4267300},{"timestamp":1619530200,"date":"2021-04-27","index":1441,"close":56.11,"high":57.85,"low":55.81,"open":57.01,"volume":4542500},{"timestamp":1619616600,"date":"2021-04-28","index":1442,"close":53.5,"high":54.8,"low":52.01,"open":54.47,"volume":5373300},{"timestamp":1619703000,"date":"2021-04-29","index":1443,"close":51.86,"high":54.32,"low":50.21,"open":53.81,"volume":4821100},{"timestamp":1619789400,"date":"2021-04-30","index":1444,"close":49,"high":51.24,"low":48.48,"open":50,"volume":5116800},{"timestamp":1620048600,"date":"2021-05-03","index":1445,"close":47.55,"high":49.67,"low":47.33,"open":49.52,"volume":3925800},{"timestamp":1620135000,"date":"2021-05-04","index":1446,"close":43.4,"high":45.84,"low":42.55,"open":45.83,"volume":10016400}],"post":[{"timestamp":1620221400,"date":"2021-05-05","index":1447,"close":41.84,"high":44.4,"low":40.97,"open":44.4,"volume":8388000},{"timestamp":1620307800,"date":"2021-05-06","index":1448,"close":46.73,"high":46.97,"low":43.29,"open":44.8,"volume":15073400},{"timestamp":1620394200,"date":"2021-05-07","index":1449,"close":45.64,"high":49.92,"low":45.13,"open":46.76,"volume":9445700},{"timestamp":1620653400,"date":"2021-05-10","index":1450,"close":40.8,"high":45.2,"low":40.57,"open":45.2,"volume":7971600},{"timestamp":1620739800,"date":"2021-05-11","index":1451,"close":42.94,"high":43.81,"low":37.42,"open":37.86,"volume":9902900},{"timestamp":1620826200,"date":"2021-05-12","index":1452,"close":39.63,"high":41.98,"low":39.15,"open":40.81,"volume":9449400},{"timestamp":1620912600,"date":"2021-05-13","index":1453,"close":39.45,"high":41.36,"low":38.11,"open":40.18,"volume":6998600},{"timestamp":1620999000,"date":"2021-05-14","index":1454,"close":41.42,"high":42.1,"low":40.22,"open":40.58,"volume":5396300},{"timestamp":1621258200,"date":"2021-05-17","index":1455,"close":40,"high":41.02,"low":38.7,"open":40.44,"volume":5130400},{"timestamp":1621344600,"date":"2021-05-18","index":1456,"close":40.11,"high":41.24,"low":38.94,"open":40.4,"volume":5485400},{"timestamp":1621431000,"date":"2021-05-19","index":1457,"close":41.89,"high":42.11,"low":38.1,"open":38.25,"volume":6181600}]},{"date":"2021-02-25","estimated":0.12,"reported":-0.75,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":1388,"close":77.57,"high":78.09,"low":74.92,"open":75.32,"volume":3034000},{"timestamp":1612967400,"date":"2021-02-10","index":1389,"close":78.08,"high":79.74,"low":75.3,"open":77.8,"volume":4403900},{"timestamp":1613053800,"date":"2021-02-11","index":1390,"close":82.2,"high":82.54,"low":77.87,"open":79.25,"volume":4963700},{"timestamp":1613140200,"date":"2021-02-12","index":1391,"close":83.68,"high":83.85,"low":80.67,"open":81.5,"volume":3005300},{"timestamp":1613485800,"date":"2021-02-16","index":1392,"close":77.22,"high":84.81,"low":76.76,"open":84.27,"volume":5520700},{"timestamp":1613572200,"date":"2021-02-17","index":1393,"close":74.2,"high":77.23,"low":71.28,"open":76.5,"volume":5880200},{"timestamp":1613658600,"date":"2021-02-18","index":1394,"close":67.09,"high":73.12,"low":66.55,"open":71.85,"volume":8814000},{"timestamp":1613745000,"date":"2021-02-19","index":1395,"close":68.5,"high":72.18,"low":68.01,"open":69.36,"volume":6922400},{"timestamp":1614004200,"date":"2021-02-22","index":1396,"close":63.39,"high":68,"low":63.11,"open":66.9,"volume":6012500},{"timestamp":1614090600,"date":"2021-02-23","index":1397,"close":60.33,"high":64.42,"low":56.35,"open":59.83,"volume":9894300},{"timestamp":1614177000,"date":"2021-02-24","index":1398,"close":62.56,"high":63.67,"low":59.1,"open":61.34,"volume":5002400}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":1399,"close":57.98,"high":64.2,"low":57.77,"open":63.42,"volume":5262600},{"timestamp":1614349800,"date":"2021-02-26","index":1400,"close":62.58,"high":67.99,"low":59.47,"open":60.24,"volume":8007000},{"timestamp":1614609000,"date":"2021-03-01","index":1401,"close":67.15,"high":67.78,"low":64.59,"open":65.22,"volume":5885000},{"timestamp":1614695400,"date":"2021-03-02","index":1402,"close":64.34,"high":68.88,"low":64.23,"open":67.31,"volume":3578000},{"timestamp":1614781800,"date":"2021-03-03","index":1403,"close":56.62,"high":64.16,"low":55.65,"open":64,"volume":6057400},{"timestamp":1614868200,"date":"2021-03-04","index":1404,"close":53.42,"high":58,"low":51.68,"open":55.94,"volume":7357300},{"timestamp":1614954600,"date":"2021-03-05","index":1405,"close":52.47,"high":54.48,"low":46.88,"open":54.48,"volume":8662800},{"timestamp":1615213800,"date":"2021-03-08","index":1406,"close":47.55,"high":53.87,"low":47.42,"open":51.74,"volume":5529200},{"timestamp":1615300200,"date":"2021-03-09","index":1407,"close":53.68,"high":53.96,"low":50.16,"open":51.32,"volume":7416600},{"timestamp":1615386600,"date":"2021-03-10","index":1408,"close":55.6,"high":62.56,"low":54.3,"open":61.5,"volume":8936800},{"timestamp":1615473000,"date":"2021-03-11","index":1409,"close":63.46,"high":63.52,"low":58.01,"open":58.02,"volume":6526000}]},{"date":"2020-11-05","estimated":0.02,"reported":0.28,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":1313,"close":56.82,"high":61,"low":56.73,"open":60.87,"volume":12488400},{"timestamp":1603373400,"date":"2020-10-22","index":1314,"close":57.47,"high":58.26,"low":54.45,"open":57.01,"volume":7743000},{"timestamp":1603459800,"date":"2020-10-23","index":1315,"close":56.03,"high":59.06,"low":55.66,"open":58.18,"volume":4312600},{"timestamp":1603719000,"date":"2020-10-26","index":1316,"close":56.3,"high":57.49,"low":54.7,"open":55.28,"volume":5781800},{"timestamp":1603805400,"date":"2020-10-27","index":1317,"close":54.66,"high":57.11,"low":54.44,"open":55.68,"volume":4441100},{"timestamp":1603891800,"date":"2020-10-28","index":1318,"close":55.84,"high":56.49,"low":53.15,"open":54,"volume":4513300},{"timestamp":1603978200,"date":"2020-10-29","index":1319,"close":54.26,"high":56.97,"low":53.87,"open":56,"volume":2636800},{"timestamp":1604064600,"date":"2020-10-30","index":1320,"close":52.02,"high":54.67,"low":50.26,"open":53.84,"volume":6292300},{"timestamp":1604327400,"date":"2020-11-02","index":1321,"close":54.18,"high":54.46,"low":51.75,"open":52.95,"volume":3780500},{"timestamp":1604413800,"date":"2020-11-03","index":1322,"close":54,"high":56.6,"low":53.93,"open":54.85,"volume":4836600},{"timestamp":1604500200,"date":"2020-11-04","index":1323,"close":54,"high":54.61,"low":49.21,"open":51.15,"volume":8124300}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":1324,"close":58,"high":60.06,"low":57.02,"open":57.38,"volume":9199700},{"timestamp":1604673000,"date":"2020-11-06","index":1325,"close":57.73,"high":61.2,"low":57.2,"open":60.37,"volume":8466300},{"timestamp":1604932200,"date":"2020-11-09","index":1326,"close":55.49,"high":61.24,"low":55.24,"open":61.2,"volume":6301500},{"timestamp":1605018600,"date":"2020-11-10","index":1327,"close":53.59,"high":55.98,"low":52.26,"open":55.73,"volume":4757800},{"timestamp":1605105000,"date":"2020-11-11","index":1328,"close":54,"high":58.3,"low":53.83,"open":54.55,"volume":5098000},{"timestamp":1605191400,"date":"2020-11-12","index":1329,"close":53.38,"high":57.8,"low":52.36,"open":57.8,"volume":11429100},{"timestamp":1605277800,"date":"2020-11-13","index":1330,"close":55.4,"high":56.68,"low":53.91,"open":54.04,"volume":4999200},{"timestamp":1605537000,"date":"2020-11-16","index":1331,"close":55.53,"high":56.37,"low":54.25,"open":55.12,"volume":3333700},{"timestamp":1605623400,"date":"2020-11-17","index":1332,"close":58.49,"high":59.1,"low":54.75,"open":55.57,"volume":5408500},{"timestamp":1605709800,"date":"2020-11-18","index":1333,"close":56.73,"high":59.89,"low":56.31,"open":58.32,"volume":5080700},{"timestamp":1605796200,"date":"2020-11-19","index":1334,"close":59.5,"high":59.79,"low":56.51,"open":57.36,"volume":4961500}]},{"date":"2020-08-10","estimated":0.16,"reported":-0.11,"pre":[{"timestamp":1595597400,"date":"2020-07-24","index":1251,"close":40.99,"high":42,"low":38.74,"open":42,"volume":5182800},{"timestamp":1595856600,"date":"2020-07-27","index":1252,"close":42.5,"high":43.18,"low":41.17,"open":41.44,"volume":4049900},{"timestamp":1595943000,"date":"2020-07-28","index":1253,"close":40.46,"high":41.99,"low":39.51,"open":41.99,"volume":4317100},{"timestamp":1596029400,"date":"2020-07-29","index":1254,"close":36.6,"high":39.2,"low":35.94,"open":39.06,"volume":9539600},{"timestamp":1596115800,"date":"2020-07-30","index":1255,"close":36.67,"high":38.19,"low":36.3,"open":37.51,"volume":4446300},{"timestamp":1596202200,"date":"2020-07-31","index":1256,"close":36.69,"high":37.41,"low":35.79,"open":36.54,"volume":20110100},{"timestamp":1596461400,"date":"2020-08-03","index":1257,"close":39.78,"high":40.1,"low":36.18,"open":37.18,"volume":4222700},{"timestamp":1596547800,"date":"2020-08-04","index":1258,"close":43.54,"high":43.55,"low":39.29,"open":40.1,"volume":5330300},{"timestamp":1596634200,"date":"2020-08-05","index":1259,"close":46.4,"high":46.68,"low":41.16,"open":43,"volume":6911800},{"timestamp":1596720600,"date":"2020-08-06","index":1260,"close":46.53,"high":48.3,"low":45.12,"open":46.4,"volume":4580100},{"timestamp":1596807000,"date":"2020-08-07","index":1261,"close":46,"high":48.17,"low":44.42,"open":46.27,"volume":3674400}],"post":[{"timestamp":1597066200,"date":"2020-08-10","index":1262,"close":47.28,"high":48.06,"low":45.31,"open":45.39,"volume":4000300},{"timestamp":1597152600,"date":"2020-08-11","index":1263,"close":42.37,"high":47.85,"low":41.92,"open":47.75,"volume":5289400},{"timestamp":1597239000,"date":"2020-08-12","index":1264,"close":44.94,"high":45.79,"low":42.56,"open":43.04,"volume":3703000},{"timestamp":1597325400,"date":"2020-08-13","index":1265,"close":46.73,"high":47.36,"low":44.63,"open":45.17,"volume":3074200},{"timestamp":1597411800,"date":"2020-08-14","index":1266,"close":45.63,"high":47.85,"low":44.94,"open":46.35,"volume":2502500},{"timestamp":1597671000,"date":"2020-08-17","index":1267,"close":47.73,"high":49.42,"low":46.18,"open":46.19,"volume":3106700},{"timestamp":1597757400,"date":"2020-08-18","index":1268,"close":46.31,"high":48.13,"low":44.65,"open":47.84,"volume":3594500},{"timestamp":1597843800,"date":"2020-08-19","index":1269,"close":48.14,"high":49.1,"low":46.35,"open":46.48,"volume":5098200},{"timestamp":1597930200,"date":"2020-08-20","index":1270,"close":45.99,"high":47.81,"low":45.86,"open":47.2,"volume":2536400},{"timestamp":1598016600,"date":"2020-08-21","index":1271,"close":48.23,"high":48.49,"low":46.02,"open":46.27,"volume":3006600},{"timestamp":1598275800,"date":"2020-08-24","index":1272,"close":51,"high":51.2,"low":48.18,"open":48.8,"volume":4435800}]},{"date":"2020-05-06","estimated":0.08,"reported":-0.23,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1185,"close":12.01,"high":12.31,"low":11.76,"open":11.91,"volume":2096400},{"timestamp":1587562200,"date":"2020-04-22","index":1186,"close":12.64,"high":12.81,"low":12.16,"open":12.44,"volume":1694600},{"timestamp":1587648600,"date":"2020-04-23","index":1187,"close":13.11,"high":13.5,"low":12.75,"open":12.75,"volume":2490000},{"timestamp":1587735000,"date":"2020-04-24","index":1188,"close":12.94,"high":13.44,"low":12.67,"open":13.2,"volume":1677300},{"timestamp":1587994200,"date":"2020-04-27","index":1189,"close":13.52,"high":13.63,"low":13.1,"open":13.13,"volume":1527700},{"timestamp":1588080600,"date":"2020-04-28","index":1190,"close":13.69,"high":14.24,"low":13.11,"open":14,"volume":1869400},{"timestamp":1588167000,"date":"2020-04-29","index":1191,"close":14.8,"high":14.87,"low":14.03,"open":14.15,"volume":2100800},{"timestamp":1588253400,"date":"2020-04-30","index":1192,"close":14.03,"high":14.76,"low":14.02,"open":14.4,"volume":2196500},{"timestamp":1588339800,"date":"2020-05-01","index":1193,"close":12.96,"high":13.71,"low":12.6,"open":13.39,"volume":2120100},{"timestamp":1588599000,"date":"2020-05-04","index":1194,"close":13.43,"high":13.54,"low":12.43,"open":12.61,"volume":1667200},{"timestamp":1588685400,"date":"2020-05-05","index":1195,"close":13.25,"high":13.99,"low":12.93,"open":13.82,"volume":2197000}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1196,"close":13.87,"high":14,"low":13.12,"open":13.42,"volume":2256000},{"timestamp":1588858200,"date":"2020-05-07","index":1197,"close":13.81,"high":14.29,"low":13.48,"open":13.97,"volume":2540100},{"timestamp":1588944600,"date":"2020-05-08","index":1198,"close":14.77,"high":15.35,"low":14.31,"open":14.43,"volume":3355600},{"timestamp":1589203800,"date":"2020-05-11","index":1199,"close":14.56,"high":15.06,"low":14.35,"open":14.57,"volume":2184200},{"timestamp":1589290200,"date":"2020-05-12","index":1200,"close":13.97,"high":14.8,"low":13.95,"open":14.62,"volume":1407000},{"timestamp":1589376600,"date":"2020-05-13","index":1201,"close":13.54,"high":14,"low":13.01,"open":13.79,"volume":2047900},{"timestamp":1589463000,"date":"2020-05-14","index":1202,"close":13.97,"high":13.97,"low":12.65,"open":13.15,"volume":2879500},{"timestamp":1589549400,"date":"2020-05-15","index":1203,"close":14.07,"high":14.21,"low":13.59,"open":13.89,"volume":1506900},{"timestamp":1589808600,"date":"2020-05-18","index":1204,"close":15.14,"high":15.29,"low":14.63,"open":14.74,"volume":1782200},{"timestamp":1589895000,"date":"2020-05-19","index":1205,"close":15.51,"high":15.97,"low":14.99,"open":15,"volume":2162500},{"timestamp":1589981400,"date":"2020-05-20","index":1206,"close":15.91,"high":16.48,"low":15.72,"open":15.84,"volume":2096900}]},{"date":"2020-02-27","estimated":0.21,"reported":0.1,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":1137,"close":20.13,"high":20.62,"low":19.72,"open":20,"volume":3072700},{"timestamp":1581517800,"date":"2020-02-12","index":1138,"close":21.3,"high":21.5,"low":20.25,"open":20.41,"volume":3770200},{"timestamp":1581604200,"date":"2020-02-13","index":1139,"close":21.3,"high":21.5,"low":20.73,"open":20.99,"volume":2442100},{"timestamp":1581690600,"date":"2020-02-14","index":1140,"close":21.42,"high":21.57,"low":20.91,"open":21.21,"volume":2084200},{"timestamp":1582036200,"date":"2020-02-18","index":1141,"close":21.77,"high":22.38,"low":21.34,"open":21.36,"volume":4906900},{"timestamp":1582122600,"date":"2020-02-19","index":1142,"close":22.48,"high":22.71,"low":21.06,"open":21.42,"volume":4271500},{"timestamp":1582209000,"date":"2020-02-20","index":1143,"close":23.4,"high":23.66,"low":22.63,"open":23,"volume":4191800},{"timestamp":1582295400,"date":"2020-02-21","index":1144,"close":21.95,"high":22.62,"low":21.51,"open":22.25,"volume":4803300},{"timestamp":1582554600,"date":"2020-02-24","index":1145,"close":22.13,"high":22.32,"low":19.25,"open":20.75,"volume":3116100},{"timestamp":1582641000,"date":"2020-02-25","index":1146,"close":20.8,"high":22.87,"low":20.71,"open":22.76,"volume":3447900},{"timestamp":1582727400,"date":"2020-02-26","index":1147,"close":20.91,"high":21.62,"low":20.27,"open":21.09,"volume":3162400}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":1148,"close":20.27,"high":21.06,"low":19.15,"open":20.17,"volume":3946500},{"timestamp":1582900200,"date":"2020-02-28","index":1149,"close":19.34,"high":19.54,"low":16.25,"open":17.24,"volume":4840200},{"timestamp":1583159400,"date":"2020-03-02","index":1150,"close":19.36,"high":19.56,"low":18.34,"open":19.46,"volume":3354200},{"timestamp":1583245800,"date":"2020-03-03","index":1151,"close":19.51,"high":20.51,"low":19.21,"open":19.65,"volume":2919900},{"timestamp":1583332200,"date":"2020-03-04","index":1152,"close":20.8,"high":20.89,"low":19.81,"open":19.93,"volume":1862100},{"timestamp":1583418600,"date":"2020-03-05","index":1153,"close":21.3,"high":21.63,"low":20.11,"open":20.32,"volume":2724000},{"timestamp":1583505000,"date":"2020-03-06","index":1154,"close":20.22,"high":21.03,"low":19.69,"open":20.68,"volume":2200900},{"timestamp":1583760600,"date":"2020-03-09","index":1155,"close":16.79,"high":18.62,"low":16.38,"open":17.75,"volume":3431200},{"timestamp":1583847000,"date":"2020-03-10","index":1156,"close":16.72,"high":17.81,"low":15.95,"open":17.81,"volume":3061100},{"timestamp":1583933400,"date":"2020-03-11","index":1157,"close":15.05,"high":16.31,"low":14.21,"open":16.13,"volume":4237900},{"timestamp":1584019800,"date":"2020-03-12","index":1158,"close":11.68,"high":13.75,"low":11.61,"open":13.71,"volume":5513000}]},{"date":"2019-11-12","estimated":0.15,"reported":0.23,"pre":[{"timestamp":1572269400,"date":"2019-10-28","index":1065,"close":15.86,"high":16.07,"low":15.4,"open":15.43,"volume":1335600},{"timestamp":1572355800,"date":"2019-10-29","index":1066,"close":15.97,"high":16.15,"low":15.54,"open":15.78,"volume":1229700},{"timestamp":1572442200,"date":"2019-10-30","index":1067,"close":15.86,"high":15.98,"low":15.45,"open":15.95,"volume":959500},{"timestamp":1572528600,"date":"2019-10-31","index":1068,"close":15.54,"high":16.1,"low":15.3,"open":15.87,"volume":1095100},{"timestamp":1572615000,"date":"2019-11-01","index":1069,"close":15.59,"high":15.83,"low":15.5,"open":15.63,"volume":950700},{"timestamp":1572877800,"date":"2019-11-04","index":1070,"close":14.91,"high":15.94,"low":14.88,"open":15.8,"volume":1749400},{"timestamp":1572964200,"date":"2019-11-05","index":1071,"close":14.95,"high":15.14,"low":14.46,"open":14.97,"volume":1650300},{"timestamp":1573050600,"date":"2019-11-06","index":1072,"close":14.85,"high":15.35,"low":14.73,"open":14.93,"volume":1169100},{"timestamp":1573137000,"date":"2019-11-07","index":1073,"close":14.77,"high":15.26,"low":14.73,"open":14.96,"volume":2359000},{"timestamp":1573223400,"date":"2019-11-08","index":1074,"close":14.74,"high":15.08,"low":14.7,"open":14.76,"volume":1836200},{"timestamp":1573482600,"date":"2019-11-11","index":1075,"close":14.43,"high":15.26,"low":14.3,"open":14.85,"volume":2087200}],"post":[{"timestamp":1573569000,"date":"2019-11-12","index":1076,"close":14.48,"high":14.7,"low":14.13,"open":14.44,"volume":2606600},{"timestamp":1573655400,"date":"2019-11-13","index":1077,"close":13.77,"high":14.88,"low":12.9,"open":14.88,"volume":6213200},{"timestamp":1573741800,"date":"2019-11-14","index":1078,"close":14.4,"high":14.48,"low":13.88,"open":13.88,"volume":3313400},{"timestamp":1573828200,"date":"2019-11-15","index":1079,"close":14.71,"high":14.84,"low":14.31,"open":14.54,"volume":2724900},{"timestamp":1574087400,"date":"2019-11-18","index":1080,"close":14.44,"high":14.71,"low":14.25,"open":14.64,"volume":1761200},{"timestamp":1574173800,"date":"2019-11-19","index":1081,"close":14.09,"high":14.52,"low":14.02,"open":14.46,"volume":1645400},{"timestamp":1574260200,"date":"2019-11-20","index":1082,"close":13.54,"high":14.05,"low":13.47,"open":14.05,"volume":2815000},{"timestamp":1574346600,"date":"2019-11-21","index":1083,"close":13.42,"high":13.73,"low":13.26,"open":13.49,"volume":1445100},{"timestamp":1574433000,"date":"2019-11-22","index":1084,"close":13.49,"high":13.63,"low":13.41,"open":13.47,"volume":1097600},{"timestamp":1574692200,"date":"2019-11-25","index":1085,"close":13.75,"high":13.87,"low":13.47,"open":13.5,"volume":1103500},{"timestamp":1574778600,"date":"2019-11-26","index":1086,"close":13.79,"high":13.9,"low":13.64,"open":13.74,"volume":1024600}]}]
diff --git a/data/SHOP_full.json b/data/SHOP_full.json
index 6bb0082fc..90cb2f3d5 100644
--- a/data/SHOP_full.json
+++ b/data/SHOP_full.json
@@ -1 +1 @@
-[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.34,"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":10916400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":0.17,"reported":0.2,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":2246,"close":74.01,"high":74.59,"low":71.22,"open":71.28,"volume":9517500},{"timestamp":1713965400,"date":"2024-04-24","index":2247,"close":72.26,"high":74.72,"low":71.65,"open":74.4,"volume":6086500},{"timestamp":1714051800,"date":"2024-04-25","index":2248,"close":70.55,"high":71.36,"low":69.57,"open":70.43,"volume":6770500},{"timestamp":1714138200,"date":"2024-04-26","index":2249,"close":71.33,"high":71.83,"low":70.74,"open":71.32,"volume":4611800},{"timestamp":1714397400,"date":"2024-04-29","index":2250,"close":72.48,"high":74.04,"low":71.38,"open":73.81,"volume":9918000},{"timestamp":1714483800,"date":"2024-04-30","index":2251,"close":70.2,"high":74.48,"low":70.18,"open":72.4,"volume":8246200},{"timestamp":1714570200,"date":"2024-05-01","index":2252,"close":70.4,"high":72.08,"low":68.88,"open":70.21,"volume":7432900},{"timestamp":1714656600,"date":"2024-05-02","index":2253,"close":72,"high":72.72,"low":70.23,"open":71.99,"volume":5387100},{"timestamp":1714743000,"date":"2024-05-03","index":2254,"close":74.46,"high":74.88,"low":73.06,"open":73.78,"volume":7346400},{"timestamp":1715002200,"date":"2024-05-06","index":2255,"close":77.37,"high":77.8,"low":74.42,"open":75,"volume":11042600},{"timestamp":1715088600,"date":"2024-05-07","index":2256,"close":77.05,"high":77.82,"low":75.29,"open":76.53,"volume":11383800}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":2257,"close":62.73,"high":64.2,"low":60.64,"open":63.67,"volume":58311600},{"timestamp":1715261400,"date":"2024-05-09","index":2258,"close":62.45,"high":63.8,"low":61.61,"open":63.57,"volume":19819700},{"timestamp":1715347800,"date":"2024-05-10","index":2259,"close":58.94,"high":62.74,"low":58.65,"open":62.72,"volume":30675600},{"timestamp":1715607000,"date":"2024-05-13","index":2260,"close":58.78,"high":59.48,"low":58.26,"open":59.07,"volume":12847600},{"timestamp":1715693400,"date":"2024-05-14","index":2261,"close":58.03,"high":58.77,"low":56.92,"open":58.66,"volume":20334800},{"timestamp":1715779800,"date":"2024-05-15","index":2262,"close":58.77,"high":59.67,"low":58.35,"open":59.17,"volume":11174300},{"timestamp":1715866200,"date":"2024-05-16","index":2263,"close":57.81,"high":58.99,"low":57.78,"open":58.65,"volume":9636000},{"timestamp":1715952600,"date":"2024-05-17","index":2264,"close":58.53,"high":58.59,"low":57.04,"open":57.95,"volume":12303900},{"timestamp":1716211800,"date":"2024-05-20","index":2265,"close":58.91,"high":59.21,"low":58.3,"open":58.87,"volume":7786100},{"timestamp":1716298200,"date":"2024-05-21","index":2266,"close":57.02,"high":58.62,"low":57.01,"open":58.5,"volume":13778700},{"timestamp":1716384600,"date":"2024-05-22","index":2267,"close":58.7,"high":60.11,"low":58.21,"open":58.88,"volume":18624500}]},{"date":"2024-02-13","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1706538600,"date":"2024-01-29","index":2187,"close":83.54,"high":83.57,"low":81.47,"open":81.74,"volume":6479000},{"timestamp":1706625000,"date":"2024-01-30","index":2188,"close":82.33,"high":83.25,"low":81.68,"open":82.78,"volume":5529000},{"timestamp":1706711400,"date":"2024-01-31","index":2189,"close":80.07,"high":82.22,"low":79.96,"open":81.3,"volume":6749700},{"timestamp":1706797800,"date":"2024-02-01","index":2190,"close":76.72,"high":79.58,"low":75.82,"open":79.37,"volume":14190000},{"timestamp":1706884200,"date":"2024-02-02","index":2191,"close":82.93,"high":83.03,"low":79.33,"open":81,"volume":17644900},{"timestamp":1707143400,"date":"2024-02-05","index":2192,"close":81.4,"high":82.8,"low":80.03,"open":82.44,"volume":8558300},{"timestamp":1707229800,"date":"2024-02-06","index":2193,"close":81.56,"high":82.04,"low":79.77,"open":81.4,"volume":5548000},{"timestamp":1707316200,"date":"2024-02-07","index":2194,"close":85.17,"high":85.46,"low":81.8,"open":82.1,"volume":13242600},{"timestamp":1707402600,"date":"2024-02-08","index":2195,"close":87.87,"high":91.44,"low":84.9,"open":85.03,"volume":20834800},{"timestamp":1707489000,"date":"2024-02-09","index":2196,"close":90.72,"high":91.21,"low":88.92,"open":90,"volume":11356900},{"timestamp":1707748200,"date":"2024-02-12","index":2197,"close":89.12,"high":91.57,"low":88.98,"open":91.4,"volume":17188800}],"post":[{"timestamp":1707834600,"date":"2024-02-13","index":2198,"close":77.18,"high":83.49,"low":77.01,"open":77.8,"volume":40164900},{"timestamp":1707921000,"date":"2024-02-14","index":2199,"close":80.67,"high":80.7,"low":77.48,"open":79.11,"volume":18016700},{"timestamp":1708007400,"date":"2024-02-15","index":2200,"close":84,"high":84.05,"low":79.6,"open":80.24,"volume":15483200},{"timestamp":1708093800,"date":"2024-02-16","index":2201,"close":81.29,"high":83.67,"low":80.35,"open":82.25,"volume":13691800},{"timestamp":1708439400,"date":"2024-02-20","index":2202,"close":78.62,"high":80.58,"low":77.72,"open":79.95,"volume":10349300},{"timestamp":1708525800,"date":"2024-02-21","index":2203,"close":75.59,"high":78.06,"low":74.67,"open":77,"volume":10553400},{"timestamp":1708612200,"date":"2024-02-22","index":2204,"close":75.03,"high":78.83,"low":74.87,"open":78.28,"volume":11326800},{"timestamp":1708698600,"date":"2024-02-23","index":2205,"close":76.24,"high":76.8,"low":73.85,"open":75.05,"volume":10235600},{"timestamp":1708957800,"date":"2024-02-26","index":2206,"close":77.56,"high":78.25,"low":76.21,"open":76.31,"volume":8935200},{"timestamp":1709044200,"date":"2024-02-27","index":2207,"close":76.63,"high":77.63,"low":75.9,"open":77.56,"volume":7449300},{"timestamp":1709130600,"date":"2024-02-28","index":2208,"close":75.56,"high":76.19,"low":74.73,"open":75.56,"volume":5208500}]},{"date":"2023-11-02","estimated":0.14,"reported":0.24,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2118,"close":52.84,"high":56.2,"low":52.43,"open":54.58,"volume":15420800},{"timestamp":1697722200,"date":"2023-10-19","index":2119,"close":51.83,"high":53.32,"low":51.54,"open":53.13,"volume":10438100},{"timestamp":1697808600,"date":"2023-10-20","index":2120,"close":51.14,"high":52.45,"low":50.62,"open":51.57,"volume":8373000},{"timestamp":1698067800,"date":"2023-10-23","index":2121,"close":51,"high":51.98,"low":49.64,"open":50.53,"volume":8851700},{"timestamp":1698154200,"date":"2023-10-24","index":2122,"close":52.35,"high":52.88,"low":51.26,"open":51.5,"volume":7618800},{"timestamp":1698240600,"date":"2023-10-25","index":2123,"close":48.49,"high":51.08,"low":48.35,"open":50.85,"volume":12658800},{"timestamp":1698327000,"date":"2023-10-26","index":2124,"close":46.69,"high":49.36,"low":45.81,"open":48.84,"volume":17931300},{"timestamp":1698413400,"date":"2023-10-27","index":2125,"close":46.4,"high":48.18,"low":46.06,"open":48.13,"volume":12207700},{"timestamp":1698672600,"date":"2023-10-30","index":2126,"close":46.92,"high":47.85,"low":46.25,"open":47.09,"volume":10496200},{"timestamp":1698759000,"date":"2023-10-31","index":2127,"close":47.19,"high":47.63,"low":45.5,"open":46.65,"volume":12046900},{"timestamp":1698845400,"date":"2023-11-01","index":2128,"close":48.79,"high":48.86,"low":47.16,"open":47.55,"volume":19173700}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2129,"close":59.7,"high":60.15,"low":55.51,"open":57.64,"volume":43602900},{"timestamp":1699018200,"date":"2023-11-03","index":2130,"close":61.47,"high":61.84,"low":58.95,"open":59.86,"volume":22370000},{"timestamp":1699281000,"date":"2023-11-06","index":2131,"close":60.43,"high":61.78,"low":59.71,"open":61.59,"volume":13284900},{"timestamp":1699367400,"date":"2023-11-07","index":2132,"close":61.69,"high":62.34,"low":60.03,"open":60.7,"volume":11180400},{"timestamp":1699453800,"date":"2023-11-08","index":2133,"close":62.74,"high":63.09,"low":60.7,"open":61.87,"volume":11987600},{"timestamp":1699540200,"date":"2023-11-09","index":2134,"close":60.37,"high":63.34,"low":60.33,"open":62.52,"volume":13118300},{"timestamp":1699626600,"date":"2023-11-10","index":2135,"close":61.34,"high":61.63,"low":59.89,"open":60.27,"volume":9322100},{"timestamp":1699885800,"date":"2023-11-13","index":2136,"close":62.34,"high":62.41,"low":60.24,"open":61.23,"volume":8784100},{"timestamp":1699972200,"date":"2023-11-14","index":2137,"close":65.52,"high":66.17,"low":63.98,"open":64.26,"volume":13168400},{"timestamp":1700058600,"date":"2023-11-15","index":2138,"close":67.85,"high":68.35,"low":65.76,"open":65.82,"volume":13514500},{"timestamp":1700145000,"date":"2023-11-16","index":2139,"close":67.28,"high":68.25,"low":66.69,"open":67.06,"volume":9160900}]},{"date":"2023-08-02","estimated":0.05,"reported":0.14,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":2053,"close":67.26,"high":68.46,"low":65.25,"open":68.46,"volume":14982000},{"timestamp":1689773400,"date":"2023-07-19","index":2054,"close":68.23,"high":69.13,"low":67.41,"open":67.88,"volume":9139300},{"timestamp":1689859800,"date":"2023-07-20","index":2055,"close":65.44,"high":68.27,"low":65.03,"open":67.27,"volume":10732300},{"timestamp":1689946200,"date":"2023-07-21","index":2056,"close":65.57,"high":66.64,"low":65.19,"open":66.26,"volume":7394600},{"timestamp":1690205400,"date":"2023-07-24","index":2057,"close":66.17,"high":67.7,"low":65.51,"open":67,"volume":10457300},{"timestamp":1690291800,"date":"2023-07-25","index":2058,"close":64.99,"high":66.48,"low":64.85,"open":65.91,"volume":8531200},{"timestamp":1690378200,"date":"2023-07-26","index":2059,"close":64.68,"high":65.9,"low":63.91,"open":64.5,"volume":8663000},{"timestamp":1690464600,"date":"2023-07-27","index":2060,"close":63.96,"high":67.79,"low":63.53,"open":66.32,"volume":12823800},{"timestamp":1690551000,"date":"2023-07-28","index":2061,"close":66.04,"high":66.26,"low":64.87,"open":65.01,"volume":7783200},{"timestamp":1690810200,"date":"2023-07-31","index":2062,"close":67.58,"high":68.31,"low":66.76,"open":66.95,"volume":9079000},{"timestamp":1690896600,"date":"2023-08-01","index":2063,"close":67.45,"high":67.64,"low":65.59,"open":66.77,"volume":9900400}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":2064,"close":62.43,"high":66.18,"low":61.99,"open":65.64,"volume":25987400},{"timestamp":1691069400,"date":"2023-08-03","index":2065,"close":59.04,"high":64.25,"low":58.33,"open":61.88,"volume":35450300},{"timestamp":1691155800,"date":"2023-08-04","index":2066,"close":57.93,"high":61.18,"low":57.67,"open":60.25,"volume":17041900},{"timestamp":1691415000,"date":"2023-08-07","index":2067,"close":57.57,"high":58.06,"low":56.51,"open":57.61,"volume":10887400},{"timestamp":1691501400,"date":"2023-08-08","index":2068,"close":56.19,"high":57.31,"low":55.73,"open":56.45,"volume":12202300},{"timestamp":1691587800,"date":"2023-08-09","index":2069,"close":55.2,"high":57.06,"low":55.09,"open":56.1,"volume":9709000},{"timestamp":1691674200,"date":"2023-08-10","index":2070,"close":56.47,"high":57.2,"low":55.38,"open":56.3,"volume":11696400},{"timestamp":1691760600,"date":"2023-08-11","index":2071,"close":55.27,"high":55.94,"low":54.71,"open":55.59,"volume":8671900},{"timestamp":1692019800,"date":"2023-08-14","index":2072,"close":55.98,"high":55.99,"low":54.38,"open":54.54,"volume":6531000},{"timestamp":1692106200,"date":"2023-08-15","index":2073,"close":55.34,"high":56.2,"low":54.77,"open":55.69,"volume":9741000},{"timestamp":1692192600,"date":"2023-08-16","index":2074,"close":55.34,"high":55.94,"low":54.35,"open":55.16,"volume":8530700}]},{"date":"2023-05-04","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":1992,"close":49.05,"high":49.4,"low":48.31,"open":48.42,"volume":10237300},{"timestamp":1681997400,"date":"2023-04-20","index":1993,"close":48,"high":48.74,"low":47.64,"open":48.4,"volume":12161900},{"timestamp":1682083800,"date":"2023-04-21","index":1994,"close":48.94,"high":48.99,"low":47.85,"open":48.23,"volume":12149000},{"timestamp":1682343000,"date":"2023-04-24","index":1995,"close":48.02,"high":49.46,"low":47.54,"open":48.85,"volume":10039700},{"timestamp":1682429400,"date":"2023-04-25","index":1996,"close":46.46,"high":47.5,"low":46.28,"open":47.5,"volume":9376800},{"timestamp":1682515800,"date":"2023-04-26","index":1997,"close":46.37,"high":47.42,"low":46.17,"open":47.23,"volume":8126500},{"timestamp":1682602200,"date":"2023-04-27","index":1998,"close":47.59,"high":47.62,"low":46.34,"open":47.43,"volume":11479500},{"timestamp":1682688600,"date":"2023-04-28","index":1999,"close":48.45,"high":48.87,"low":46.92,"open":46.94,"volume":10411800},{"timestamp":1682947800,"date":"2023-05-01","index":2000,"close":47.28,"high":48.92,"low":47.13,"open":48.13,"volume":9577300},{"timestamp":1683034200,"date":"2023-05-02","index":2001,"close":46.78,"high":47.63,"low":46.08,"open":46.87,"volume":11255000},{"timestamp":1683120600,"date":"2023-05-03","index":2002,"close":46.27,"high":47.97,"low":46.19,"open":46.8,"volume":15472700}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2003,"close":57.3,"high":59.82,"low":53.88,"open":54.87,"volume":88927300},{"timestamp":1683293400,"date":"2023-05-05","index":2004,"close":62.03,"high":62.54,"low":57.02,"open":57.3,"volume":43079500},{"timestamp":1683552600,"date":"2023-05-08","index":2005,"close":64.38,"high":65.13,"low":61.29,"open":61.6,"volume":37097600},{"timestamp":1683639000,"date":"2023-05-09","index":2006,"close":63.89,"high":63.93,"low":62.36,"open":63.48,"volume":20442800},{"timestamp":1683725400,"date":"2023-05-10","index":2007,"close":63.17,"high":65.54,"low":63.16,"open":64.31,"volume":17461200},{"timestamp":1683811800,"date":"2023-05-11","index":2008,"close":62.9,"high":63.09,"low":61.58,"open":62.4,"volume":15715100},{"timestamp":1683898200,"date":"2023-05-12","index":2009,"close":61.33,"high":62.71,"low":61.01,"open":62.4,"volume":13654600},{"timestamp":1684157400,"date":"2023-05-15","index":2010,"close":61.58,"high":62.32,"low":60.7,"open":60.76,"volume":10652900},{"timestamp":1684243800,"date":"2023-05-16","index":2011,"close":60.12,"high":62,"low":60.12,"open":61.2,"volume":11089600},{"timestamp":1684330200,"date":"2023-05-17","index":2012,"close":60.76,"high":61.08,"low":59.42,"open":60.48,"volume":10665600},{"timestamp":1684416600,"date":"2023-05-18","index":2013,"close":60.85,"high":61.98,"low":60.01,"open":60.79,"volume":12967300}]},{"date":"2023-02-15","estimated":-0.01,"reported":0.07,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":1938,"close":49.27,"high":49.74,"low":47.73,"open":47.88,"volume":21531600},{"timestamp":1675261800,"date":"2023-02-01","index":1939,"close":50.26,"high":50.84,"low":48.28,"open":49.37,"volume":26964600},{"timestamp":1675348200,"date":"2023-02-02","index":1940,"close":53.63,"high":54.49,"low":52.33,"open":52.74,"volume":26663500},{"timestamp":1675434600,"date":"2023-02-03","index":1941,"close":52.93,"high":54.67,"low":51,"open":51.27,"volume":21572000},{"timestamp":1675693800,"date":"2023-02-06","index":1942,"close":51.57,"high":52.89,"low":51.4,"open":51.67,"volume":13585900},{"timestamp":1675780200,"date":"2023-02-07","index":1943,"close":51.35,"high":51.8,"low":49.34,"open":51.61,"volume":20441200},{"timestamp":1675866600,"date":"2023-02-08","index":1944,"close":49.8,"high":51.72,"low":49.76,"open":51.11,"volume":13116400},{"timestamp":1675953000,"date":"2023-02-09","index":1945,"close":49.64,"high":51.26,"low":49.4,"open":50.72,"volume":17396400},{"timestamp":1676039400,"date":"2023-02-10","index":1946,"close":48.3,"high":49.15,"low":47.33,"open":48.86,"volume":14714100},{"timestamp":1676298600,"date":"2023-02-13","index":1947,"close":48.7,"high":49.12,"low":47.92,"open":48.38,"volume":11358400},{"timestamp":1676385000,"date":"2023-02-14","index":1948,"close":50.11,"high":50.73,"low":47.94,"open":48.75,"volume":18465400}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":1949,"close":53.39,"high":53.7,"low":50.21,"open":51,"volume":36098100},{"timestamp":1676557800,"date":"2023-02-16","index":1950,"close":44.91,"high":46.92,"low":44.31,"open":45.54,"volume":66831900},{"timestamp":1676644200,"date":"2023-02-17","index":1951,"close":43.61,"high":45.03,"low":42.92,"open":44.14,"volume":26415300},{"timestamp":1676989800,"date":"2023-02-21","index":1952,"close":41.42,"high":42.85,"low":41.14,"open":42.13,"volume":24483300},{"timestamp":1677076200,"date":"2023-02-22","index":1953,"close":42.03,"high":42.92,"low":41.02,"open":42.03,"volume":20094700},{"timestamp":1677162600,"date":"2023-02-23","index":1954,"close":42.38,"high":42.82,"low":40.94,"open":42.69,"volume":20430900},{"timestamp":1677249000,"date":"2023-02-24","index":1955,"close":40.75,"high":41.09,"low":39.87,"open":40.45,"volume":20981600},{"timestamp":1677508200,"date":"2023-02-27","index":1956,"close":40.48,"high":41.05,"low":39.74,"open":40.94,"volume":18491800},{"timestamp":1677594600,"date":"2023-02-28","index":1957,"close":41.14,"high":41.36,"low":40.41,"open":40.51,"volume":13054900},{"timestamp":1677681000,"date":"2023-03-01","index":1958,"close":40.1,"high":41.45,"low":40,"open":41.14,"volume":13484800},{"timestamp":1677767400,"date":"2023-03-02","index":1959,"close":41.18,"high":41.41,"low":39.02,"open":39.12,"volume":16917000}]},{"date":"2022-10-27","estimated":-0.07,"reported":-0.02,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":1863,"close":25.99,"high":26.45,"low":25.25,"open":25.66,"volume":20772500},{"timestamp":1665667800,"date":"2022-10-13","index":1864,"close":26.24,"high":26.56,"low":23.63,"open":24.11,"volume":34677500},{"timestamp":1665754200,"date":"2022-10-14","index":1865,"close":26.06,"high":27.39,"low":25.98,"open":26.99,"volume":30443800},{"timestamp":1666013400,"date":"2022-10-17","index":1866,"close":27.76,"high":28,"low":27.07,"open":27.45,"volume":22387300},{"timestamp":1666099800,"date":"2022-10-18","index":1867,"close":28.73,"high":29.72,"low":28.33,"open":29.25,"volume":22754300},{"timestamp":1666186200,"date":"2022-10-19","index":1868,"close":28.35,"high":28.63,"low":27.84,"open":28.45,"volume":22677700},{"timestamp":1666272600,"date":"2022-10-20","index":1869,"close":29.73,"high":30.82,"low":28.38,"open":28.5,"volume":37547100},{"timestamp":1666359000,"date":"2022-10-21","index":1870,"close":29.75,"high":29.75,"low":28.03,"open":29.03,"volume":32835900},{"timestamp":1666618200,"date":"2022-10-24","index":1871,"close":28.75,"high":29.39,"low":27.83,"open":29.32,"volume":24463900},{"timestamp":1666704600,"date":"2022-10-25","index":1872,"close":29.83,"high":30.16,"low":29.15,"open":29.16,"volume":19598800},{"timestamp":1666791000,"date":"2022-10-26","index":1873,"close":29.06,"high":30.87,"low":28.55,"open":29.2,"volume":29275000}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":1874,"close":34.1,"high":34.6,"low":30.9,"open":31.03,"volume":85884000},{"timestamp":1666963800,"date":"2022-10-28","index":1875,"close":34.19,"high":34.78,"low":32.58,"open":33.84,"volume":39189500},{"timestamp":1667223000,"date":"2022-10-31","index":1876,"close":34.23,"high":36.16,"low":33.9,"open":34.07,"volume":46021100},{"timestamp":1667309400,"date":"2022-11-01","index":1877,"close":34.79,"high":36.4,"low":34.72,"open":35.38,"volume":32527700},{"timestamp":1667395800,"date":"2022-11-02","index":1878,"close":33.51,"high":36.06,"low":33.51,"open":34.93,"volume":34905000},{"timestamp":1667482200,"date":"2022-11-03","index":1879,"close":33.74,"high":35.16,"low":32.83,"open":32.92,"volume":23395000},{"timestamp":1667568600,"date":"2022-11-04","index":1880,"close":32.15,"high":35,"low":31.33,"open":34.73,"volume":30310900},{"timestamp":1667831400,"date":"2022-11-07","index":1881,"close":32.24,"high":32.93,"low":31.46,"open":32.61,"volume":16129000},{"timestamp":1667917800,"date":"2022-11-08","index":1882,"close":32.8,"high":33.25,"low":31.66,"open":32.57,"volume":18576000},{"timestamp":1668004200,"date":"2022-11-09","index":1883,"close":30.9,"high":32.39,"low":30.44,"open":32.03,"volume":17640800},{"timestamp":1668090600,"date":"2022-11-10","index":1884,"close":36.51,"high":36.6,"low":33.45,"open":33.9,"volume":32449100}]},{"date":"2022-07-27","estimated":0.02,"reported":-0.03,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1798,"close":32.38,"high":33.48,"low":31.7,"open":32.57,"volume":21445000},{"timestamp":1657719000,"date":"2022-07-13","index":1799,"close":32.15,"high":33.21,"low":30.28,"open":31.35,"volume":26325800},{"timestamp":1657805400,"date":"2022-07-14","index":1800,"close":30.67,"high":32.25,"low":30.38,"open":31.84,"volume":24247400},{"timestamp":1657891800,"date":"2022-07-15","index":1801,"close":31.27,"high":31.84,"low":30.02,"open":31.29,"volume":22398700},{"timestamp":1658151000,"date":"2022-07-18","index":1802,"close":32.54,"high":34.2,"low":31.83,"open":31.92,"volume":28950700},{"timestamp":1658237400,"date":"2022-07-19","index":1803,"close":34.37,"high":34.38,"low":32.04,"open":34.02,"volume":27254900},{"timestamp":1658323800,"date":"2022-07-20","index":1804,"close":38.49,"high":38.84,"low":33.95,"open":34.19,"volume":42330800},{"timestamp":1658410200,"date":"2022-07-21","index":1805,"close":40.4,"high":40.68,"low":37.85,"open":37.97,"volume":39578500},{"timestamp":1658496600,"date":"2022-07-22","index":1806,"close":37.35,"high":39.86,"low":36.76,"open":39.4,"volume":28254400},{"timestamp":1658755800,"date":"2022-07-25","index":1807,"close":36.71,"high":37.43,"low":35.71,"open":37.05,"volume":19770500},{"timestamp":1658842200,"date":"2022-07-26","index":1808,"close":31.55,"high":31.95,"low":30.55,"open":31.81,"volume":65071900}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1809,"close":35.24,"high":35.48,"low":31.31,"open":31.46,"volume":79941500},{"timestamp":1659015000,"date":"2022-07-28","index":1810,"close":35.91,"high":36.16,"low":33.6,"open":34.7,"volume":33198400},{"timestamp":1659101400,"date":"2022-07-29","index":1811,"close":34.83,"high":36.65,"low":33.75,"open":35.21,"volume":31716800},{"timestamp":1659360600,"date":"2022-08-01","index":1812,"close":36.44,"high":37.42,"low":34.05,"open":34.9,"volume":26421500},{"timestamp":1659447000,"date":"2022-08-02","index":1813,"close":37.74,"high":38.98,"low":35.55,"open":35.7,"volume":29707000},{"timestamp":1659533400,"date":"2022-08-03","index":1814,"close":41.93,"high":42.15,"low":38.3,"open":38.3,"volume":38072800},{"timestamp":1659619800,"date":"2022-08-04","index":1815,"close":41.02,"high":42.59,"low":40.17,"open":41.95,"volume":31569700},{"timestamp":1659706200,"date":"2022-08-05","index":1816,"close":40.81,"high":42.55,"low":39.04,"open":39.27,"volume":28771500},{"timestamp":1659965400,"date":"2022-08-08","index":1817,"close":39.77,"high":42.45,"low":39.27,"open":41.41,"volume":29845900},{"timestamp":1660051800,"date":"2022-08-09","index":1818,"close":36.75,"high":38.84,"low":36.31,"open":38.75,"volume":34712100},{"timestamp":1660138200,"date":"2022-08-10","index":1819,"close":40.61,"high":40.87,"low":37.97,"open":39.44,"volume":39813100}]},{"date":"2022-05-05","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1742,"close":52.5,"high":59.4,"low":52.5,"open":59.3,"volume":51187000},{"timestamp":1650547800,"date":"2022-04-21","index":1743,"close":48.1,"high":53.77,"low":47.26,"open":53.5,"volume":59355000},{"timestamp":1650634200,"date":"2022-04-22","index":1744,"close":46,"high":49.27,"low":45.4,"open":48,"volume":44860000},{"timestamp":1650893400,"date":"2022-04-25","index":1745,"close":45.92,"high":47.58,"low":45.34,"open":46.2,"volume":40069000},{"timestamp":1650979800,"date":"2022-04-26","index":1746,"close":42.81,"high":45.85,"low":42.8,"open":45.51,"volume":37412000},{"timestamp":1651066200,"date":"2022-04-27","index":1747,"close":41.62,"high":44,"low":41.33,"open":42.4,"volume":31913000},{"timestamp":1651152600,"date":"2022-04-28","index":1748,"close":44.33,"high":45.21,"low":41.12,"open":42.88,"volume":41856000},{"timestamp":1651239000,"date":"2022-04-29","index":1749,"close":42.68,"high":46.34,"low":42.15,"open":42.2,"volume":39769000},{"timestamp":1651498200,"date":"2022-05-02","index":1750,"close":45.3,"high":45.41,"low":42.12,"open":42.12,"volume":33719000},{"timestamp":1651584600,"date":"2022-05-03","index":1751,"close":46.52,"high":47.53,"low":44.94,"open":45.17,"volume":37363000},{"timestamp":1651671000,"date":"2022-05-04","index":1752,"close":48.55,"high":48.8,"low":43.91,"open":45.77,"volume":44708000}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1753,"close":41.31,"high":42.49,"low":39.59,"open":40.76,"volume":113608000},{"timestamp":1651843800,"date":"2022-05-06","index":1754,"close":37.75,"high":40.15,"low":35.51,"open":40.11,"volume":102696000},{"timestamp":1652103000,"date":"2022-05-09","index":1755,"close":34,"high":37.17,"low":33.73,"open":36.2,"volume":64127000},{"timestamp":1652189400,"date":"2022-05-10","index":1756,"close":33.54,"high":36.61,"low":31.8,"open":35.49,"volume":60862000},{"timestamp":1652275800,"date":"2022-05-11","index":1757,"close":31.86,"high":34.6,"low":31.52,"open":33.19,"volume":63287000},{"timestamp":1652362200,"date":"2022-05-12","index":1758,"close":35.35,"high":38.5,"low":30.81,"open":31.36,"volume":94274000},{"timestamp":1652448600,"date":"2022-05-13","index":1759,"close":40.25,"high":40.86,"low":37.22,"open":37.22,"volume":61514000},{"timestamp":1652707800,"date":"2022-05-16","index":1760,"close":35.99,"high":39.82,"low":35.69,"open":39.78,"volume":54134000},{"timestamp":1652794200,"date":"2022-05-17","index":1761,"close":37.26,"high":38.5,"low":34.64,"open":37.4,"volume":47196000},{"timestamp":1652880600,"date":"2022-05-18","index":1762,"close":36.06,"high":37.97,"low":35.5,"open":36.31,"volume":42404000},{"timestamp":1652967000,"date":"2022-05-19","index":1763,"close":39.13,"high":41.37,"low":36.05,"open":36.22,"volume":76018000}]},{"date":"2022-02-16","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":1688,"close":98.42,"high":98.85,"low":93.79,"open":98.43,"volume":17521000},{"timestamp":1643812200,"date":"2022-02-02","index":1689,"close":88.59,"high":98.51,"low":86.49,"open":98.35,"volume":31831000},{"timestamp":1643898600,"date":"2022-02-03","index":1690,"close":80.94,"high":85.74,"low":80.6,"open":83,"volume":30260000},{"timestamp":1643985000,"date":"2022-02-04","index":1691,"close":87.6,"high":89.26,"low":81.09,"open":83,"volume":29425000},{"timestamp":1644244200,"date":"2022-02-07","index":1692,"close":86.69,"high":90.8,"low":85.55,"open":88.16,"volume":16540000},{"timestamp":1644330600,"date":"2022-02-08","index":1693,"close":87.8,"high":88.05,"low":85.2,"open":85.9,"volume":11550000},{"timestamp":1644417000,"date":"2022-02-09","index":1694,"close":92.5,"high":92.56,"low":88.4,"open":90.52,"volume":14855000},{"timestamp":1644503400,"date":"2022-02-10","index":1695,"close":89.33,"high":93.25,"low":88.5,"open":90,"volume":19135000},{"timestamp":1644589800,"date":"2022-02-11","index":1696,"close":85.4,"high":90.6,"low":83.5,"open":89.21,"volume":13525000},{"timestamp":1644849000,"date":"2022-02-14","index":1697,"close":84.75,"high":87.11,"low":83.55,"open":84.64,"volume":15799000},{"timestamp":1644935400,"date":"2022-02-15","index":1698,"close":88.95,"high":89.13,"low":84.31,"open":86.44,"volume":17269000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":1699,"close":74.68,"high":80,"low":72,"open":79.99,"volume":99250000},{"timestamp":1645108200,"date":"2022-02-17","index":1700,"close":66,"high":73.22,"low":65.5,"open":72.71,"volume":70505000},{"timestamp":1645194600,"date":"2022-02-18","index":1701,"close":65.69,"high":68.35,"low":64.04,"open":66.28,"volume":39739000},{"timestamp":1645540200,"date":"2022-02-22","index":1702,"close":62.62,"high":66.2,"low":62.43,"open":63.2,"volume":31565000},{"timestamp":1645626600,"date":"2022-02-23","index":1703,"close":62.66,"high":65.99,"low":62.5,"open":63.48,"volume":24329000},{"timestamp":1645713000,"date":"2022-02-24","index":1704,"close":66.4,"high":66.88,"low":58.5,"open":58.5,"volume":35520000},{"timestamp":1645799400,"date":"2022-02-25","index":1705,"close":67.69,"high":68.46,"low":64.3,"open":67.73,"volume":22754000},{"timestamp":1646058600,"date":"2022-02-28","index":1706,"close":69.43,"high":70.41,"low":66.75,"open":68.98,"volume":17032000},{"timestamp":1646145000,"date":"2022-03-01","index":1707,"close":67.34,"high":71.12,"low":67.06,"open":68.89,"volume":16118000},{"timestamp":1646231400,"date":"2022-03-02","index":1708,"close":65.98,"high":67.8,"low":63.54,"open":67.14,"volume":22121000},{"timestamp":1646317800,"date":"2022-03-03","index":1709,"close":64.07,"high":66.63,"low":63.22,"open":66.49,"volume":15530000}]},{"date":"2021-10-28","estimated":0.12,"reported":0.08,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":1612,"close":139.9,"high":139.95,"low":136.87,"open":137.7,"volume":6402000},{"timestamp":1634218200,"date":"2021-10-14","index":1613,"close":140.68,"high":142.7,"low":140.17,"open":141.32,"volume":6224000},{"timestamp":1634304600,"date":"2021-10-15","index":1614,"close":142.46,"high":142.99,"low":139.71,"open":141.48,"volume":7320000},{"timestamp":1634563800,"date":"2021-10-18","index":1615,"close":146.51,"high":146.6,"low":141.8,"open":142.5,"volume":8406000},{"timestamp":1634650200,"date":"2021-10-19","index":1616,"close":148.57,"high":150.2,"low":147,"open":147.99,"volume":7261000},{"timestamp":1634736600,"date":"2021-10-20","index":1617,"close":148.75,"high":150.23,"low":146.2,"open":149.79,"volume":7125000},{"timestamp":1634823000,"date":"2021-10-21","index":1618,"close":149.67,"high":150.67,"low":147.22,"open":147.22,"volume":6267000},{"timestamp":1634909400,"date":"2021-10-22","index":1619,"close":142.59,"high":147.29,"low":140.45,"open":147,"volume":15291000},{"timestamp":1635168600,"date":"2021-10-25","index":1620,"close":142.52,"high":143.9,"low":139.5,"open":142.89,"volume":8001000},{"timestamp":1635255000,"date":"2021-10-26","index":1621,"close":136.37,"high":143.01,"low":135.77,"open":142.8,"volume":12910000},{"timestamp":1635341400,"date":"2021-10-27","index":1622,"close":136.11,"high":137.92,"low":133.61,"open":136.4,"volume":14520000}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":1623,"close":145.7,"high":150.47,"low":132.85,"open":135,"volume":37595000},{"timestamp":1635514200,"date":"2021-10-29","index":1624,"close":146.67,"high":148.82,"low":141.98,"open":143.5,"volume":12632000},{"timestamp":1635773400,"date":"2021-11-01","index":1625,"close":152.76,"high":153.18,"low":146,"open":146.51,"volume":15488000},{"timestamp":1635859800,"date":"2021-11-02","index":1626,"close":147.66,"high":153.4,"low":147.1,"open":152.3,"volume":9064000},{"timestamp":1635946200,"date":"2021-11-03","index":1627,"close":149.53,"high":149.72,"low":145.21,"open":149.53,"volume":7089000},{"timestamp":1636032600,"date":"2021-11-04","index":1628,"close":154.06,"high":154.92,"low":149.55,"open":151.53,"volume":9932000},{"timestamp":1636119000,"date":"2021-11-05","index":1629,"close":152.81,"high":155,"low":151.02,"open":153.5,"volume":6538000},{"timestamp":1636381800,"date":"2021-11-08","index":1630,"close":153.38,"high":156.43,"low":152.2,"open":154,"volume":7644000},{"timestamp":1636468200,"date":"2021-11-09","index":1631,"close":155.49,"high":156.31,"low":151.98,"open":154.6,"volume":5945000},{"timestamp":1636554600,"date":"2021-11-10","index":1632,"close":147.4,"high":154.49,"low":147,"open":153.74,"volume":6922000},{"timestamp":1636641000,"date":"2021-11-11","index":1633,"close":149.03,"high":151.2,"low":149,"open":150.05,"volume":5458000}]},{"date":"2021-07-28","estimated":0.1,"reported":0.22,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":1547,"close":151.65,"high":153.23,"low":149.07,"open":149.26,"volume":11928000},{"timestamp":1626269400,"date":"2021-07-14","index":1548,"close":146.3,"high":155,"low":145.9,"open":153.5,"volume":14591000},{"timestamp":1626355800,"date":"2021-07-15","index":1549,"close":144.15,"high":148.11,"low":142,"open":147.6,"volume":11672000},{"timestamp":1626442200,"date":"2021-07-16","index":1550,"close":144.26,"high":146.38,"low":142.6,"open":145.43,"volume":9597000},{"timestamp":1626701400,"date":"2021-07-19","index":1551,"close":147.2,"high":147.54,"low":139.3,"open":141.52,"volume":14301000},{"timestamp":1626787800,"date":"2021-07-20","index":1552,"close":152.48,"high":153.35,"low":145.82,"open":147.74,"volume":12863000},{"timestamp":1626874200,"date":"2021-07-21","index":1553,"close":156.94,"high":156.94,"low":151.56,"open":151.75,"volume":13495000},{"timestamp":1626960600,"date":"2021-07-22","index":1554,"close":159.41,"high":160.26,"low":156.43,"open":156.43,"volume":18516000},{"timestamp":1627047000,"date":"2021-07-23","index":1555,"close":164.33,"high":165,"low":159.59,"open":160.8,"volume":14018000},{"timestamp":1627306200,"date":"2021-07-26","index":1556,"close":158.23,"high":165,"low":157.67,"open":164.92,"volume":14330000},{"timestamp":1627392600,"date":"2021-07-27","index":1557,"close":155.51,"high":160.24,"low":151.3,"open":158.2,"volume":17331000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":1558,"close":153.8,"high":158.32,"low":149.7,"open":157.7,"volume":22118000},{"timestamp":1627565400,"date":"2021-07-29","index":1559,"close":152.5,"high":156.02,"low":151,"open":152.81,"volume":17606000},{"timestamp":1627651800,"date":"2021-07-30","index":1560,"close":149.99,"high":152.99,"low":149.02,"open":149.99,"volume":10310000},{"timestamp":1627911000,"date":"2021-08-02","index":1561,"close":153.87,"high":155.5,"low":149.31,"open":150.38,"volume":14319000},{"timestamp":1627997400,"date":"2021-08-03","index":1562,"close":152.26,"high":155.98,"low":149.9,"open":154.21,"volume":16119000},{"timestamp":1628083800,"date":"2021-08-04","index":1563,"close":155.55,"high":155.82,"low":151.7,"open":152.41,"volume":6691000},{"timestamp":1628170200,"date":"2021-08-05","index":1564,"close":154.55,"high":157.6,"low":153.38,"open":155.32,"volume":8228000},{"timestamp":1628256600,"date":"2021-08-06","index":1565,"close":152.51,"high":155.1,"low":150.13,"open":153.29,"volume":6929000},{"timestamp":1628515800,"date":"2021-08-09","index":1566,"close":155,"high":155.2,"low":151.01,"open":152.58,"volume":10938000},{"timestamp":1628602200,"date":"2021-08-10","index":1567,"close":152.59,"high":158.34,"low":151.44,"open":155.7,"volume":12075000},{"timestamp":1628688600,"date":"2021-08-11","index":1568,"close":148.52,"high":153.74,"low":148.08,"open":153.63,"volume":9219000}]},{"date":"2021-04-28","estimated":0.07,"reported":0.2,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":1484,"close":124.15,"high":124.82,"low":121.5,"open":121.5,"volume":10923000},{"timestamp":1618407000,"date":"2021-04-14","index":1485,"close":117.99,"high":125,"low":117.6,"open":124.8,"volume":13165000},{"timestamp":1618493400,"date":"2021-04-15","index":1486,"close":120.83,"high":122.2,"low":118.7,"open":120,"volume":9545000},{"timestamp":1618579800,"date":"2021-04-16","index":1487,"close":120.78,"high":121.92,"low":118.78,"open":121.1,"volume":7345000},{"timestamp":1618839000,"date":"2021-04-19","index":1488,"close":114.58,"high":120.23,"low":114.32,"open":119.2,"volume":9309000},{"timestamp":1618925400,"date":"2021-04-20","index":1489,"close":112.3,"high":115.82,"low":110.72,"open":113.8,"volume":8610000},{"timestamp":1619011800,"date":"2021-04-21","index":1490,"close":114.21,"high":114.98,"low":111,"open":111.61,"volume":6237000},{"timestamp":1619098200,"date":"2021-04-22","index":1491,"close":109.66,"high":115.72,"low":109.2,"open":115.72,"volume":10819000},{"timestamp":1619184600,"date":"2021-04-23","index":1492,"close":109.9,"high":110.96,"low":108.73,"open":110.39,"volume":11936000},{"timestamp":1619443800,"date":"2021-04-26","index":1493,"close":116.6,"high":116.6,"low":110.73,"open":111.17,"volume":14914000},{"timestamp":1619530200,"date":"2021-04-27","index":1494,"close":115.69,"high":116.91,"low":113.44,"open":116.6,"volume":12861000}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":1495,"close":128.88,"high":130.16,"low":119.28,"open":121.68,"volume":39021000},{"timestamp":1619703000,"date":"2021-04-29","index":1496,"close":123.31,"high":130,"low":122.81,"open":129.95,"volume":16526000},{"timestamp":1619789400,"date":"2021-04-30","index":1497,"close":118.25,"high":122.74,"low":117.56,"open":121.58,"volume":15854000},{"timestamp":1620048600,"date":"2021-05-03","index":1498,"close":112.2,"high":119.44,"low":111.92,"open":118.67,"volume":13983000},{"timestamp":1620135000,"date":"2021-05-04","index":1499,"close":114.29,"high":114.4,"low":107.2,"open":111.5,"volume":20933000},{"timestamp":1620221400,"date":"2021-05-05","index":1500,"close":112.04,"high":115.78,"low":110.99,"open":115.1,"volume":12660000},{"timestamp":1620307800,"date":"2021-05-06","index":1501,"close":109.09,"high":112.58,"low":106.72,"open":111.3,"volume":22406000},{"timestamp":1620394200,"date":"2021-05-07","index":1502,"close":110.86,"high":112.86,"low":109.31,"open":111.82,"volume":15599000},{"timestamp":1620653400,"date":"2021-05-10","index":1503,"close":108.02,"high":110.24,"low":106,"open":109.9,"volume":13905000},{"timestamp":1620739800,"date":"2021-05-11","index":1504,"close":111.02,"high":112.16,"low":103.18,"open":104,"volume":19243000},{"timestamp":1620826200,"date":"2021-05-12","index":1505,"close":108.39,"high":110.59,"low":105.57,"open":108.3,"volume":13861000}]},{"date":"2021-02-17","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1612189800,"date":"2021-02-01","index":1435,"close":114.49,"high":114.9,"low":109.97,"open":110.6,"volume":10833000},{"timestamp":1612276200,"date":"2021-02-02","index":1436,"close":123.54,"high":123.83,"low":116.12,"open":116.65,"volume":17418000},{"timestamp":1612362600,"date":"2021-02-03","index":1437,"close":122.42,"high":124.6,"low":119.52,"open":123.54,"volume":11629000},{"timestamp":1612449000,"date":"2021-02-04","index":1438,"close":126.09,"high":128.16,"low":123.34,"open":124.13,"volume":14237000},{"timestamp":1612535400,"date":"2021-02-05","index":1439,"close":128.77,"high":129.68,"low":125.26,"open":126.15,"volume":10475000},{"timestamp":1612794600,"date":"2021-02-08","index":1440,"close":134.51,"high":134.83,"low":129.3,"open":130.39,"volume":12466000},{"timestamp":1612881000,"date":"2021-02-09","index":1441,"close":143.3,"high":145.35,"low":135.6,"open":136.55,"volume":21341000},{"timestamp":1612967400,"date":"2021-02-10","index":1442,"close":146.24,"high":149.98,"low":140.82,"open":144.8,"volume":20917000},{"timestamp":1613053800,"date":"2021-02-11","index":1443,"close":146.33,"high":148.2,"low":143.8,"open":147.56,"volume":9224000},{"timestamp":1613140200,"date":"2021-02-12","index":1444,"close":145.55,"high":147.3,"low":143.14,"open":145.7,"volume":10125000},{"timestamp":1613485800,"date":"2021-02-16","index":1445,"close":147.4,"high":149.23,"low":142.8,"open":146.85,"volume":15742000}],"post":[{"timestamp":1613572200,"date":"2021-02-17","index":1446,"close":142.5,"high":145.96,"low":134.5,"open":138.42,"volume":36524000},{"timestamp":1613658600,"date":"2021-02-18","index":1447,"close":138.46,"high":141.5,"low":137.52,"open":139.31,"volume":12521000},{"timestamp":1613745000,"date":"2021-02-19","index":1448,"close":143.5,"high":143.86,"low":137.65,"open":139.7,"volume":13248000},{"timestamp":1614004200,"date":"2021-02-22","index":1449,"close":138.13,"high":141.48,"low":136.06,"open":139.78,"volume":13880000},{"timestamp":1614090600,"date":"2021-02-23","index":1450,"close":130.02,"high":132.21,"low":120.54,"open":126.98,"volume":34488000},{"timestamp":1614177000,"date":"2021-02-24","index":1451,"close":130.12,"high":132,"low":126.35,"open":130.53,"volume":11156000},{"timestamp":1614263400,"date":"2021-02-25","index":1452,"close":124.51,"high":132.12,"low":122.62,"open":130.14,"volume":18641000},{"timestamp":1614349800,"date":"2021-02-26","index":1453,"close":128.1,"high":129.8,"low":123.7,"open":125.47,"volume":13237000},{"timestamp":1614609000,"date":"2021-03-01","index":1454,"close":130.99,"high":133,"low":128.1,"open":131.5,"volume":12698000},{"timestamp":1614695400,"date":"2021-03-02","index":1455,"close":130.91,"high":131.78,"low":125.5,"open":131.78,"volume":12761000},{"timestamp":1614781800,"date":"2021-03-03","index":1456,"close":122.03,"high":130,"low":121.83,"open":128.83,"volume":11563000}]},{"date":"2020-10-29","estimated":0.05,"reported":0.11,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":1361,"close":108.21,"high":111.43,"low":106.66,"open":111.1,"volume":11995000},{"timestamp":1602768600,"date":"2020-10-15","index":1362,"close":107.83,"high":108.28,"low":104.4,"open":105.8,"volume":10577000},{"timestamp":1602855000,"date":"2020-10-16","index":1363,"close":106.72,"high":110.35,"low":106.38,"open":108.6,"volume":10615000},{"timestamp":1603114200,"date":"2020-10-19","index":1364,"close":106.9,"high":109.02,"low":105.48,"open":107.08,"volume":9751000},{"timestamp":1603200600,"date":"2020-10-20","index":1365,"close":105.65,"high":107.84,"low":104.6,"open":106.8,"volume":8932000},{"timestamp":1603287000,"date":"2020-10-21","index":1366,"close":102.2,"high":106.9,"low":101.8,"open":105.49,"volume":9944000},{"timestamp":1603373400,"date":"2020-10-22","index":1367,"close":100.71,"high":103.39,"low":99.05,"open":102.68,"volume":9814000},{"timestamp":1603459800,"date":"2020-10-23","index":1368,"close":102.62,"high":102.7,"low":99.63,"open":100.15,"volume":10336000},{"timestamp":1603719000,"date":"2020-10-26","index":1369,"close":103.81,"high":104.44,"low":100.81,"open":101.9,"volume":14135000},{"timestamp":1603805400,"date":"2020-10-27","index":1370,"close":108.29,"high":108.8,"low":105.74,"open":106.69,"volume":16831000},{"timestamp":1603891800,"date":"2020-10-28","index":1371,"close":102.67,"high":106.71,"low":101.68,"open":105.82,"volume":16774000}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":1372,"close":97.7,"high":105.46,"low":97.5,"open":105.26,"volume":34668000},{"timestamp":1604064600,"date":"2020-10-30","index":1373,"close":92.54,"high":98.73,"low":90.62,"open":97.39,"volume":26758000},{"timestamp":1604327400,"date":"2020-11-02","index":1374,"close":91.5,"high":95.43,"low":89.89,"open":93.46,"volume":15234000},{"timestamp":1604413800,"date":"2020-11-03","index":1375,"close":94.17,"high":95.29,"low":91.05,"open":92.3,"volume":11108000},{"timestamp":1604500200,"date":"2020-11-04","index":1376,"close":99.6,"high":100.27,"low":95.5,"open":97.6,"volume":15923000},{"timestamp":1604586600,"date":"2020-11-05","index":1377,"close":103.65,"high":103.88,"low":100.3,"open":102.7,"volume":12611000},{"timestamp":1604673000,"date":"2020-11-06","index":1378,"close":104.5,"high":104.51,"low":100.31,"open":103.1,"volume":11536000},{"timestamp":1604932200,"date":"2020-11-09","index":1379,"close":90.26,"high":99.17,"low":90,"open":99,"volume":39158000},{"timestamp":1605018600,"date":"2020-11-10","index":1380,"close":88.58,"high":92.4,"low":87.5,"open":91.2,"volume":29365000},{"timestamp":1605105000,"date":"2020-11-11","index":1381,"close":94.72,"high":94.82,"low":89.86,"open":90.4,"volume":17331000},{"timestamp":1605191400,"date":"2020-11-12","index":1382,"close":92.58,"high":95.48,"low":92.17,"open":94.6,"volume":12230000}]},{"date":"2020-07-29","estimated":null,"reported":0.11,"pre":[],"post":[]},{"date":"2020-05-06","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1238,"close":58.5,"high":66.57,"low":55.6,"open":64.7,"volume":110507000},{"timestamp":1587562200,"date":"2020-04-22","index":1239,"close":62.66,"high":63.5,"low":60.32,"open":61.6,"volume":50241000},{"timestamp":1587648600,"date":"2020-04-23","index":1240,"close":62.05,"high":63.98,"low":61.04,"open":63.13,"volume":43839000},{"timestamp":1587735000,"date":"2020-04-24","index":1241,"close":64.32,"high":65.2,"low":60.56,"open":62.4,"volume":54456000},{"timestamp":1587994200,"date":"2020-04-27","index":1242,"close":62.86,"high":66.26,"low":62.3,"open":66.26,"volume":40300000},{"timestamp":1588080600,"date":"2020-04-28","index":1243,"close":63.37,"high":63.98,"low":61.01,"open":63.4,"volume":36857000},{"timestamp":1588167000,"date":"2020-04-29","index":1244,"close":64,"high":64.56,"low":62.11,"open":63.7,"volume":24039000},{"timestamp":1588253400,"date":"2020-04-30","index":1245,"close":63.23,"high":64.6,"low":62.3,"open":62.5,"volume":24460000},{"timestamp":1588339800,"date":"2020-05-01","index":1246,"close":61.36,"high":62.79,"low":59.5,"open":61.5,"volume":25212000},{"timestamp":1588599000,"date":"2020-05-04","index":1247,"close":65.89,"high":65.89,"low":61.7,"open":62.06,"volume":27598000},{"timestamp":1588685400,"date":"2020-05-05","index":1248,"close":68.61,"high":70.47,"low":66.2,"open":67,"volume":51437000}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1249,"close":73.35,"high":73.92,"low":66.9,"open":67.29,"volume":69252000},{"timestamp":1588858200,"date":"2020-05-07","index":1250,"close":72.28,"high":73.87,"low":71.5,"open":71.99,"volume":46034000},{"timestamp":1588944600,"date":"2020-05-08","index":1251,"close":70.9,"high":72.1,"low":70.3,"open":70.56,"volume":40787000},{"timestamp":1589203800,"date":"2020-05-11","index":1252,"close":75.03,"high":75.25,"low":70.38,"open":70.7,"volume":36738000},{"timestamp":1589290200,"date":"2020-05-12","index":1253,"close":74.23,"high":77.1,"low":73.39,"open":76.9,"volume":36961000},{"timestamp":1589376600,"date":"2020-05-13","index":1254,"close":75.44,"high":76.86,"low":71.73,"open":75,"volume":43696000},{"timestamp":1589463000,"date":"2020-05-14","index":1255,"close":75.43,"high":75.81,"low":73.3,"open":74.99,"volume":28475000},{"timestamp":1589549400,"date":"2020-05-15","index":1256,"close":76.7,"high":77.48,"low":75.13,"open":75.43,"volume":30235000},{"timestamp":1589808600,"date":"2020-05-18","index":1257,"close":73.8,"high":77.07,"low":73.3,"open":77,"volume":36674000},{"timestamp":1589895000,"date":"2020-05-19","index":1258,"close":75.3,"high":76.5,"low":71.32,"open":74.54,"volume":52644000},{"timestamp":1589981400,"date":"2020-05-20","index":1259,"close":77.8,"high":77.8,"low":75.17,"open":76.8,"volume":32390000}]},{"date":"2020-02-12","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1580221800,"date":"2020-01-28","index":1180,"close":46.77,"high":46.87,"low":45.11,"open":45.35,"volume":15361000},{"timestamp":1580308200,"date":"2020-01-29","index":1181,"close":47.17,"high":48,"low":47.04,"open":47.34,"volume":18085000},{"timestamp":1580394600,"date":"2020-01-30","index":1182,"close":47.69,"high":47.81,"low":46.47,"open":47.05,"volume":15071000},{"timestamp":1580481000,"date":"2020-01-31","index":1183,"close":46.57,"high":48.29,"low":46.3,"open":48.06,"volume":21802000},{"timestamp":1580740200,"date":"2020-02-03","index":1184,"close":46.94,"high":47.49,"low":45.72,"open":46.83,"volume":18507000},{"timestamp":1580826600,"date":"2020-02-04","index":1185,"close":48.55,"high":48.77,"low":47.18,"open":47.64,"volume":17798000},{"timestamp":1580913000,"date":"2020-02-05","index":1186,"close":47.56,"high":49.5,"low":46.8,"open":49.35,"volume":21317000},{"timestamp":1580999400,"date":"2020-02-06","index":1187,"close":47.3,"high":47.57,"low":46.25,"open":47.32,"volume":16732000},{"timestamp":1581085800,"date":"2020-02-07","index":1188,"close":47.87,"high":48.17,"low":46.68,"open":47.2,"volume":11944000},{"timestamp":1581345000,"date":"2020-02-10","index":1189,"close":49.17,"high":49.17,"low":47.65,"open":47.91,"volume":18650000},{"timestamp":1581431400,"date":"2020-02-11","index":1190,"close":49.28,"high":49.99,"low":48.91,"open":49.41,"volume":26930000}],"post":[{"timestamp":1581517800,"date":"2020-02-12","index":1191,"close":53.13,"high":59.39,"low":52.9,"open":56.89,"volume":97794000},{"timestamp":1581604200,"date":"2020-02-13","index":1192,"close":53.3,"high":55.48,"low":53.07,"open":53.3,"volume":45225000},{"timestamp":1581690600,"date":"2020-02-14","index":1193,"close":53.12,"high":54.22,"low":52.33,"open":54.1,"volume":22082000},{"timestamp":1582036200,"date":"2020-02-18","index":1194,"close":53.64,"high":54.89,"low":53.2,"open":53.4,"volume":24464000},{"timestamp":1582122600,"date":"2020-02-19","index":1195,"close":54.32,"high":54.97,"low":53.86,"open":54.4,"volume":17858000},{"timestamp":1582209000,"date":"2020-02-20","index":1196,"close":53.56,"high":54.72,"low":50.74,"open":54.27,"volume":24669000},{"timestamp":1582295400,"date":"2020-02-21","index":1197,"close":52.07,"high":53.46,"low":51.16,"open":53.12,"volume":19258000},{"timestamp":1582554600,"date":"2020-02-24","index":1198,"close":49.1,"high":50.4,"low":47.6,"open":48.2,"volume":32880000},{"timestamp":1582641000,"date":"2020-02-25","index":1199,"close":46.65,"high":50.24,"low":45.65,"open":50,"volume":34084000},{"timestamp":1582727400,"date":"2020-02-26","index":1200,"close":47.12,"high":48.4,"low":45.9,"open":45.92,"volume":25320000},{"timestamp":1582813800,"date":"2020-02-27","index":1201,"close":43.84,"high":46.79,"low":42.79,"open":45.23,"volume":37168000}]},{"date":"2019-10-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":1108,"close":34.43,"high":34.6,"low":32.87,"open":32.9,"volume":21224000},{"timestamp":1571146200,"date":"2019-10-15","index":1109,"close":34.61,"high":34.94,"low":34.37,"open":34.71,"volume":20334000},{"timestamp":1571232600,"date":"2019-10-16","index":1110,"close":32.36,"high":34.37,"low":32.22,"open":34.2,"volume":24892000},{"timestamp":1571319000,"date":"2019-10-17","index":1111,"close":33.13,"high":33.39,"low":32.4,"open":32.65,"volume":16843000},{"timestamp":1571405400,"date":"2019-10-18","index":1112,"close":31.43,"high":33.5,"low":31.21,"open":33.2,"volume":26576000},{"timestamp":1571664600,"date":"2019-10-21","index":1113,"close":31.97,"high":32.66,"low":31.16,"open":31.7,"volume":17972000},{"timestamp":1571751000,"date":"2019-10-22","index":1114,"close":29.97,"high":32.68,"low":29.53,"open":32.35,"volume":30904000},{"timestamp":1571837400,"date":"2019-10-23","index":1115,"close":29.71,"high":30.98,"low":29.11,"open":29.82,"volume":23660000},{"timestamp":1571923800,"date":"2019-10-24","index":1116,"close":32.33,"high":32.42,"low":30.1,"open":30.2,"volume":31335000},{"timestamp":1572010200,"date":"2019-10-25","index":1117,"close":31.75,"high":32.14,"low":30.91,"open":31.67,"volume":22416000},{"timestamp":1572269400,"date":"2019-10-28","index":1118,"close":32.49,"high":32.92,"low":31.28,"open":32.25,"volume":28425000}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":1119,"close":31.25,"high":32.19,"low":29.86,"open":30.6,"volume":53518000},{"timestamp":1572442200,"date":"2019-10-30","index":1120,"close":31.91,"high":31.99,"low":30.85,"open":31.33,"volume":20418000},{"timestamp":1572528600,"date":"2019-10-31","index":1121,"close":31.36,"high":31.99,"low":30.87,"open":31.64,"volume":17894000},{"timestamp":1572615000,"date":"2019-11-01","index":1122,"close":31.68,"high":32.21,"low":31.29,"open":31.63,"volume":16005000},{"timestamp":1572877800,"date":"2019-11-04","index":1123,"close":30.79,"high":32.1,"low":30.38,"open":31.84,"volume":26226000},{"timestamp":1572964200,"date":"2019-11-05","index":1124,"close":29.55,"high":30.91,"low":29.45,"open":30.81,"volume":28060000},{"timestamp":1573050600,"date":"2019-11-06","index":1125,"close":29.5,"high":30.07,"low":29.15,"open":29.69,"volume":16359000},{"timestamp":1573137000,"date":"2019-11-07","index":1126,"close":28.58,"high":29.75,"low":28.24,"open":29.56,"volume":24489000},{"timestamp":1573223400,"date":"2019-11-08","index":1127,"close":29.76,"high":29.88,"low":28.21,"open":28.21,"volume":24672000},{"timestamp":1573482600,"date":"2019-11-11","index":1128,"close":30.33,"high":30.52,"low":29.35,"open":29.6,"volume":17478000},{"timestamp":1573569000,"date":"2019-11-12","index":1129,"close":30.56,"high":31.07,"low":30.18,"open":30.18,"volume":16772000}]},{"date":"2019-08-01","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2019-04-30","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2019-02-12","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1548685800,"date":"2019-01-28","index":928,"close":15.94,"high":16.12,"low":15.84,"open":15.97,"volume":8072000},{"timestamp":1548772200,"date":"2019-01-29","index":929,"close":15.71,"high":16.05,"low":15.45,"open":16,"volume":10409000},{"timestamp":1548858600,"date":"2019-01-30","index":930,"close":16.24,"high":16.3,"low":15.8,"open":16,"volume":7124000},{"timestamp":1548945000,"date":"2019-01-31","index":931,"close":16.85,"high":16.96,"low":16.19,"open":16.25,"volume":16616000},{"timestamp":1549031400,"date":"2019-02-01","index":932,"close":17.06,"high":17.1,"low":16.75,"open":16.84,"volume":12484000},{"timestamp":1549290600,"date":"2019-02-04","index":933,"close":17.35,"high":17.47,"low":17.03,"open":17.06,"volume":11720000},{"timestamp":1549377000,"date":"2019-02-05","index":934,"close":17.36,"high":17.69,"low":17.34,"open":17.36,"volume":9695000},{"timestamp":1549463400,"date":"2019-02-06","index":935,"close":17.36,"high":17.45,"low":17.07,"open":17.24,"volume":7363000},{"timestamp":1549549800,"date":"2019-02-07","index":936,"close":17.18,"high":17.42,"low":17.11,"open":17.13,"volume":14082000},{"timestamp":1549636200,"date":"2019-02-08","index":937,"close":17.59,"high":17.7,"low":16.96,"open":17.02,"volume":9795000},{"timestamp":1549895400,"date":"2019-02-11","index":938,"close":17.32,"high":18,"low":17.29,"open":17.81,"volume":22201000}],"post":[{"timestamp":1549981800,"date":"2019-02-12","index":939,"close":17.56,"high":17.59,"low":16.06,"open":16.36,"volume":59280000},{"timestamp":1550068200,"date":"2019-02-13","index":940,"close":17.2,"high":18,"low":17.1,"open":17.82,"volume":29827000},{"timestamp":1550154600,"date":"2019-02-14","index":941,"close":17.65,"high":17.72,"low":16.96,"open":17.11,"volume":16076000},{"timestamp":1550241000,"date":"2019-02-15","index":942,"close":17.82,"high":17.87,"low":17.37,"open":17.71,"volume":11292000},{"timestamp":1550586600,"date":"2019-02-19","index":943,"close":18.13,"high":18.51,"low":17.7,"open":17.7,"volume":22828000},{"timestamp":1550673000,"date":"2019-02-20","index":944,"close":17.92,"high":18.42,"low":17.75,"open":18.17,"volume":13306000},{"timestamp":1550759400,"date":"2019-02-21","index":945,"close":17.85,"high":18.04,"low":17.72,"open":17.96,"volume":9744000},{"timestamp":1550845800,"date":"2019-02-22","index":946,"close":18.36,"high":18.37,"low":17.94,"open":18,"volume":10176000},{"timestamp":1551105000,"date":"2019-02-25","index":947,"close":18.75,"high":18.88,"low":18.45,"open":18.58,"volume":12716000},{"timestamp":1551191400,"date":"2019-02-26","index":948,"close":18.5,"high":18.79,"low":18.39,"open":18.61,"volume":10451000},{"timestamp":1551277800,"date":"2019-02-27","index":949,"close":18.92,"high":18.93,"low":18.48,"open":18.52,"volume":9082000}]},{"date":"2018-10-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-07-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-05-01","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2018-02-15","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2017-10-31","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2017-08-01","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2017-05-02","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2017-02-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2016-11-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2016-08-03","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2016-05-04","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":1461072600,"date":"2016-04-19","index":230,"close":3.2,"high":3.24,"low":3.15,"open":3.19,"volume":4838000},{"timestamp":1461159000,"date":"2016-04-20","index":231,"close":3.15,"high":3.23,"low":3.15,"open":3.23,"volume":4421000},{"timestamp":1461245400,"date":"2016-04-21","index":232,"close":3.15,"high":3.2,"low":3.13,"open":3.16,"volume":2629000},{"timestamp":1461331800,"date":"2016-04-22","index":233,"close":3.18,"high":3.2,"low":3.12,"open":3.15,"volume":2242000},{"timestamp":1461591000,"date":"2016-04-25","index":234,"close":3.11,"high":3.2,"low":3.08,"open":3.19,"volume":3258000},{"timestamp":1461677400,"date":"2016-04-26","index":235,"close":3.15,"high":3.16,"low":3.09,"open":3.14,"volume":2167000},{"timestamp":1461763800,"date":"2016-04-27","index":236,"close":3.18,"high":3.2,"low":3.13,"open":3.15,"volume":2407000},{"timestamp":1461850200,"date":"2016-04-28","index":237,"close":3.17,"high":3.21,"low":3.15,"open":3.21,"volume":2825000},{"timestamp":1461936600,"date":"2016-04-29","index":238,"close":3.18,"high":3.23,"low":3.16,"open":3.19,"volume":3652000},{"timestamp":1462195800,"date":"2016-05-02","index":239,"close":3.14,"high":3.19,"low":3.08,"open":3.19,"volume":5063000},{"timestamp":1462282200,"date":"2016-05-03","index":240,"close":3.07,"high":3.13,"low":3.07,"open":3.1,"volume":4248000}],"post":[{"timestamp":1462368600,"date":"2016-05-04","index":241,"close":2.96,"high":3.11,"low":2.81,"open":3.07,"volume":18391000},{"timestamp":1462455000,"date":"2016-05-05","index":242,"close":2.85,"high":2.98,"low":2.81,"open":2.95,"volume":10546000},{"timestamp":1462541400,"date":"2016-05-06","index":243,"close":2.77,"high":2.84,"low":2.74,"open":2.84,"volume":7288000},{"timestamp":1462800600,"date":"2016-05-09","index":244,"close":2.65,"high":2.75,"low":2.57,"open":2.74,"volume":16236000},{"timestamp":1462887000,"date":"2016-05-10","index":245,"close":2.66,"high":2.67,"low":2.62,"open":2.66,"volume":5851000},{"timestamp":1462973400,"date":"2016-05-11","index":246,"close":2.63,"high":2.66,"low":2.6,"open":2.66,"volume":4103000},{"timestamp":1463059800,"date":"2016-05-12","index":247,"close":2.69,"high":2.71,"low":2.63,"open":2.63,"volume":6330000},{"timestamp":1463146200,"date":"2016-05-13","index":248,"close":2.63,"high":2.72,"low":2.5,"open":2.69,"volume":3966000},{"timestamp":1463405400,"date":"2016-05-16","index":249,"close":2.62,"high":2.66,"low":2.6,"open":2.64,"volume":5208000},{"timestamp":1463491800,"date":"2016-05-17","index":250,"close":2.68,"high":2.69,"low":2.6,"open":2.62,"volume":6887000},{"timestamp":1463578200,"date":"2016-05-18","index":251,"close":2.63,"high":2.75,"low":2.62,"open":2.66,"volume":6253000}]},{"date":"2016-02-17","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2015-11-04","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2015-07-30","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2015-05-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2015-05-21","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.25,"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":10916400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","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 d9dbce2eb..e187cf14a 100644
--- a/data/SHOP_partial.json
+++ b/data/SHOP_partial.json
@@ -1 +1 @@
-[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.34,"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":10916400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":0.17,"reported":0.2,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":2246,"close":74.01,"high":74.59,"low":71.22,"open":71.28,"volume":9517500},{"timestamp":1713965400,"date":"2024-04-24","index":2247,"close":72.26,"high":74.72,"low":71.65,"open":74.4,"volume":6086500},{"timestamp":1714051800,"date":"2024-04-25","index":2248,"close":70.55,"high":71.36,"low":69.57,"open":70.43,"volume":6770500},{"timestamp":1714138200,"date":"2024-04-26","index":2249,"close":71.33,"high":71.83,"low":70.74,"open":71.32,"volume":4611800},{"timestamp":1714397400,"date":"2024-04-29","index":2250,"close":72.48,"high":74.04,"low":71.38,"open":73.81,"volume":9918000},{"timestamp":1714483800,"date":"2024-04-30","index":2251,"close":70.2,"high":74.48,"low":70.18,"open":72.4,"volume":8246200},{"timestamp":1714570200,"date":"2024-05-01","index":2252,"close":70.4,"high":72.08,"low":68.88,"open":70.21,"volume":7432900},{"timestamp":1714656600,"date":"2024-05-02","index":2253,"close":72,"high":72.72,"low":70.23,"open":71.99,"volume":5387100},{"timestamp":1714743000,"date":"2024-05-03","index":2254,"close":74.46,"high":74.88,"low":73.06,"open":73.78,"volume":7346400},{"timestamp":1715002200,"date":"2024-05-06","index":2255,"close":77.37,"high":77.8,"low":74.42,"open":75,"volume":11042600},{"timestamp":1715088600,"date":"2024-05-07","index":2256,"close":77.05,"high":77.82,"low":75.29,"open":76.53,"volume":11383800}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":2257,"close":62.73,"high":64.2,"low":60.64,"open":63.67,"volume":58311600},{"timestamp":1715261400,"date":"2024-05-09","index":2258,"close":62.45,"high":63.8,"low":61.61,"open":63.57,"volume":19819700},{"timestamp":1715347800,"date":"2024-05-10","index":2259,"close":58.94,"high":62.74,"low":58.65,"open":62.72,"volume":30675600},{"timestamp":1715607000,"date":"2024-05-13","index":2260,"close":58.78,"high":59.48,"low":58.26,"open":59.07,"volume":12847600},{"timestamp":1715693400,"date":"2024-05-14","index":2261,"close":58.03,"high":58.77,"low":56.92,"open":58.66,"volume":20334800},{"timestamp":1715779800,"date":"2024-05-15","index":2262,"close":58.77,"high":59.67,"low":58.35,"open":59.17,"volume":11174300},{"timestamp":1715866200,"date":"2024-05-16","index":2263,"close":57.81,"high":58.99,"low":57.78,"open":58.65,"volume":9636000},{"timestamp":1715952600,"date":"2024-05-17","index":2264,"close":58.53,"high":58.59,"low":57.04,"open":57.95,"volume":12303900},{"timestamp":1716211800,"date":"2024-05-20","index":2265,"close":58.91,"high":59.21,"low":58.3,"open":58.87,"volume":7786100},{"timestamp":1716298200,"date":"2024-05-21","index":2266,"close":57.02,"high":58.62,"low":57.01,"open":58.5,"volume":13778700},{"timestamp":1716384600,"date":"2024-05-22","index":2267,"close":58.7,"high":60.11,"low":58.21,"open":58.88,"volume":18624500}]},{"date":"2024-02-13","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1706538600,"date":"2024-01-29","index":2187,"close":83.54,"high":83.57,"low":81.47,"open":81.74,"volume":6479000},{"timestamp":1706625000,"date":"2024-01-30","index":2188,"close":82.33,"high":83.25,"low":81.68,"open":82.78,"volume":5529000},{"timestamp":1706711400,"date":"2024-01-31","index":2189,"close":80.07,"high":82.22,"low":79.96,"open":81.3,"volume":6749700},{"timestamp":1706797800,"date":"2024-02-01","index":2190,"close":76.72,"high":79.58,"low":75.82,"open":79.37,"volume":14190000},{"timestamp":1706884200,"date":"2024-02-02","index":2191,"close":82.93,"high":83.03,"low":79.33,"open":81,"volume":17644900},{"timestamp":1707143400,"date":"2024-02-05","index":2192,"close":81.4,"high":82.8,"low":80.03,"open":82.44,"volume":8558300},{"timestamp":1707229800,"date":"2024-02-06","index":2193,"close":81.56,"high":82.04,"low":79.77,"open":81.4,"volume":5548000},{"timestamp":1707316200,"date":"2024-02-07","index":2194,"close":85.17,"high":85.46,"low":81.8,"open":82.1,"volume":13242600},{"timestamp":1707402600,"date":"2024-02-08","index":2195,"close":87.87,"high":91.44,"low":84.9,"open":85.03,"volume":20834800},{"timestamp":1707489000,"date":"2024-02-09","index":2196,"close":90.72,"high":91.21,"low":88.92,"open":90,"volume":11356900},{"timestamp":1707748200,"date":"2024-02-12","index":2197,"close":89.12,"high":91.57,"low":88.98,"open":91.4,"volume":17188800}],"post":[{"timestamp":1707834600,"date":"2024-02-13","index":2198,"close":77.18,"high":83.49,"low":77.01,"open":77.8,"volume":40164900},{"timestamp":1707921000,"date":"2024-02-14","index":2199,"close":80.67,"high":80.7,"low":77.48,"open":79.11,"volume":18016700},{"timestamp":1708007400,"date":"2024-02-15","index":2200,"close":84,"high":84.05,"low":79.6,"open":80.24,"volume":15483200},{"timestamp":1708093800,"date":"2024-02-16","index":2201,"close":81.29,"high":83.67,"low":80.35,"open":82.25,"volume":13691800},{"timestamp":1708439400,"date":"2024-02-20","index":2202,"close":78.62,"high":80.58,"low":77.72,"open":79.95,"volume":10349300},{"timestamp":1708525800,"date":"2024-02-21","index":2203,"close":75.59,"high":78.06,"low":74.67,"open":77,"volume":10553400},{"timestamp":1708612200,"date":"2024-02-22","index":2204,"close":75.03,"high":78.83,"low":74.87,"open":78.28,"volume":11326800},{"timestamp":1708698600,"date":"2024-02-23","index":2205,"close":76.24,"high":76.8,"low":73.85,"open":75.05,"volume":10235600},{"timestamp":1708957800,"date":"2024-02-26","index":2206,"close":77.56,"high":78.25,"low":76.21,"open":76.31,"volume":8935200},{"timestamp":1709044200,"date":"2024-02-27","index":2207,"close":76.63,"high":77.63,"low":75.9,"open":77.56,"volume":7449300},{"timestamp":1709130600,"date":"2024-02-28","index":2208,"close":75.56,"high":76.19,"low":74.73,"open":75.56,"volume":5208500}]},{"date":"2023-11-02","estimated":0.14,"reported":0.24,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2118,"close":52.84,"high":56.2,"low":52.43,"open":54.58,"volume":15420800},{"timestamp":1697722200,"date":"2023-10-19","index":2119,"close":51.83,"high":53.32,"low":51.54,"open":53.13,"volume":10438100},{"timestamp":1697808600,"date":"2023-10-20","index":2120,"close":51.14,"high":52.45,"low":50.62,"open":51.57,"volume":8373000},{"timestamp":1698067800,"date":"2023-10-23","index":2121,"close":51,"high":51.98,"low":49.64,"open":50.53,"volume":8851700},{"timestamp":1698154200,"date":"2023-10-24","index":2122,"close":52.35,"high":52.88,"low":51.26,"open":51.5,"volume":7618800},{"timestamp":1698240600,"date":"2023-10-25","index":2123,"close":48.49,"high":51.08,"low":48.35,"open":50.85,"volume":12658800},{"timestamp":1698327000,"date":"2023-10-26","index":2124,"close":46.69,"high":49.36,"low":45.81,"open":48.84,"volume":17931300},{"timestamp":1698413400,"date":"2023-10-27","index":2125,"close":46.4,"high":48.18,"low":46.06,"open":48.13,"volume":12207700},{"timestamp":1698672600,"date":"2023-10-30","index":2126,"close":46.92,"high":47.85,"low":46.25,"open":47.09,"volume":10496200},{"timestamp":1698759000,"date":"2023-10-31","index":2127,"close":47.19,"high":47.63,"low":45.5,"open":46.65,"volume":12046900},{"timestamp":1698845400,"date":"2023-11-01","index":2128,"close":48.79,"high":48.86,"low":47.16,"open":47.55,"volume":19173700}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2129,"close":59.7,"high":60.15,"low":55.51,"open":57.64,"volume":43602900},{"timestamp":1699018200,"date":"2023-11-03","index":2130,"close":61.47,"high":61.84,"low":58.95,"open":59.86,"volume":22370000},{"timestamp":1699281000,"date":"2023-11-06","index":2131,"close":60.43,"high":61.78,"low":59.71,"open":61.59,"volume":13284900},{"timestamp":1699367400,"date":"2023-11-07","index":2132,"close":61.69,"high":62.34,"low":60.03,"open":60.7,"volume":11180400},{"timestamp":1699453800,"date":"2023-11-08","index":2133,"close":62.74,"high":63.09,"low":60.7,"open":61.87,"volume":11987600},{"timestamp":1699540200,"date":"2023-11-09","index":2134,"close":60.37,"high":63.34,"low":60.33,"open":62.52,"volume":13118300},{"timestamp":1699626600,"date":"2023-11-10","index":2135,"close":61.34,"high":61.63,"low":59.89,"open":60.27,"volume":9322100},{"timestamp":1699885800,"date":"2023-11-13","index":2136,"close":62.34,"high":62.41,"low":60.24,"open":61.23,"volume":8784100},{"timestamp":1699972200,"date":"2023-11-14","index":2137,"close":65.52,"high":66.17,"low":63.98,"open":64.26,"volume":13168400},{"timestamp":1700058600,"date":"2023-11-15","index":2138,"close":67.85,"high":68.35,"low":65.76,"open":65.82,"volume":13514500},{"timestamp":1700145000,"date":"2023-11-16","index":2139,"close":67.28,"high":68.25,"low":66.69,"open":67.06,"volume":9160900}]},{"date":"2023-08-02","estimated":0.05,"reported":0.14,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":2053,"close":67.26,"high":68.46,"low":65.25,"open":68.46,"volume":14982000},{"timestamp":1689773400,"date":"2023-07-19","index":2054,"close":68.23,"high":69.13,"low":67.41,"open":67.88,"volume":9139300},{"timestamp":1689859800,"date":"2023-07-20","index":2055,"close":65.44,"high":68.27,"low":65.03,"open":67.27,"volume":10732300},{"timestamp":1689946200,"date":"2023-07-21","index":2056,"close":65.57,"high":66.64,"low":65.19,"open":66.26,"volume":7394600},{"timestamp":1690205400,"date":"2023-07-24","index":2057,"close":66.17,"high":67.7,"low":65.51,"open":67,"volume":10457300},{"timestamp":1690291800,"date":"2023-07-25","index":2058,"close":64.99,"high":66.48,"low":64.85,"open":65.91,"volume":8531200},{"timestamp":1690378200,"date":"2023-07-26","index":2059,"close":64.68,"high":65.9,"low":63.91,"open":64.5,"volume":8663000},{"timestamp":1690464600,"date":"2023-07-27","index":2060,"close":63.96,"high":67.79,"low":63.53,"open":66.32,"volume":12823800},{"timestamp":1690551000,"date":"2023-07-28","index":2061,"close":66.04,"high":66.26,"low":64.87,"open":65.01,"volume":7783200},{"timestamp":1690810200,"date":"2023-07-31","index":2062,"close":67.58,"high":68.31,"low":66.76,"open":66.95,"volume":9079000},{"timestamp":1690896600,"date":"2023-08-01","index":2063,"close":67.45,"high":67.64,"low":65.59,"open":66.77,"volume":9900400}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":2064,"close":62.43,"high":66.18,"low":61.99,"open":65.64,"volume":25987400},{"timestamp":1691069400,"date":"2023-08-03","index":2065,"close":59.04,"high":64.25,"low":58.33,"open":61.88,"volume":35450300},{"timestamp":1691155800,"date":"2023-08-04","index":2066,"close":57.93,"high":61.18,"low":57.67,"open":60.25,"volume":17041900},{"timestamp":1691415000,"date":"2023-08-07","index":2067,"close":57.57,"high":58.06,"low":56.51,"open":57.61,"volume":10887400},{"timestamp":1691501400,"date":"2023-08-08","index":2068,"close":56.19,"high":57.31,"low":55.73,"open":56.45,"volume":12202300},{"timestamp":1691587800,"date":"2023-08-09","index":2069,"close":55.2,"high":57.06,"low":55.09,"open":56.1,"volume":9709000},{"timestamp":1691674200,"date":"2023-08-10","index":2070,"close":56.47,"high":57.2,"low":55.38,"open":56.3,"volume":11696400},{"timestamp":1691760600,"date":"2023-08-11","index":2071,"close":55.27,"high":55.94,"low":54.71,"open":55.59,"volume":8671900},{"timestamp":1692019800,"date":"2023-08-14","index":2072,"close":55.98,"high":55.99,"low":54.38,"open":54.54,"volume":6531000},{"timestamp":1692106200,"date":"2023-08-15","index":2073,"close":55.34,"high":56.2,"low":54.77,"open":55.69,"volume":9741000},{"timestamp":1692192600,"date":"2023-08-16","index":2074,"close":55.34,"high":55.94,"low":54.35,"open":55.16,"volume":8530700}]},{"date":"2023-05-04","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":1992,"close":49.05,"high":49.4,"low":48.31,"open":48.42,"volume":10237300},{"timestamp":1681997400,"date":"2023-04-20","index":1993,"close":48,"high":48.74,"low":47.64,"open":48.4,"volume":12161900},{"timestamp":1682083800,"date":"2023-04-21","index":1994,"close":48.94,"high":48.99,"low":47.85,"open":48.23,"volume":12149000},{"timestamp":1682343000,"date":"2023-04-24","index":1995,"close":48.02,"high":49.46,"low":47.54,"open":48.85,"volume":10039700},{"timestamp":1682429400,"date":"2023-04-25","index":1996,"close":46.46,"high":47.5,"low":46.28,"open":47.5,"volume":9376800},{"timestamp":1682515800,"date":"2023-04-26","index":1997,"close":46.37,"high":47.42,"low":46.17,"open":47.23,"volume":8126500},{"timestamp":1682602200,"date":"2023-04-27","index":1998,"close":47.59,"high":47.62,"low":46.34,"open":47.43,"volume":11479500},{"timestamp":1682688600,"date":"2023-04-28","index":1999,"close":48.45,"high":48.87,"low":46.92,"open":46.94,"volume":10411800},{"timestamp":1682947800,"date":"2023-05-01","index":2000,"close":47.28,"high":48.92,"low":47.13,"open":48.13,"volume":9577300},{"timestamp":1683034200,"date":"2023-05-02","index":2001,"close":46.78,"high":47.63,"low":46.08,"open":46.87,"volume":11255000},{"timestamp":1683120600,"date":"2023-05-03","index":2002,"close":46.27,"high":47.97,"low":46.19,"open":46.8,"volume":15472700}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2003,"close":57.3,"high":59.82,"low":53.88,"open":54.87,"volume":88927300},{"timestamp":1683293400,"date":"2023-05-05","index":2004,"close":62.03,"high":62.54,"low":57.02,"open":57.3,"volume":43079500},{"timestamp":1683552600,"date":"2023-05-08","index":2005,"close":64.38,"high":65.13,"low":61.29,"open":61.6,"volume":37097600},{"timestamp":1683639000,"date":"2023-05-09","index":2006,"close":63.89,"high":63.93,"low":62.36,"open":63.48,"volume":20442800},{"timestamp":1683725400,"date":"2023-05-10","index":2007,"close":63.17,"high":65.54,"low":63.16,"open":64.31,"volume":17461200},{"timestamp":1683811800,"date":"2023-05-11","index":2008,"close":62.9,"high":63.09,"low":61.58,"open":62.4,"volume":15715100},{"timestamp":1683898200,"date":"2023-05-12","index":2009,"close":61.33,"high":62.71,"low":61.01,"open":62.4,"volume":13654600},{"timestamp":1684157400,"date":"2023-05-15","index":2010,"close":61.58,"high":62.32,"low":60.7,"open":60.76,"volume":10652900},{"timestamp":1684243800,"date":"2023-05-16","index":2011,"close":60.12,"high":62,"low":60.12,"open":61.2,"volume":11089600},{"timestamp":1684330200,"date":"2023-05-17","index":2012,"close":60.76,"high":61.08,"low":59.42,"open":60.48,"volume":10665600},{"timestamp":1684416600,"date":"2023-05-18","index":2013,"close":60.85,"high":61.98,"low":60.01,"open":60.79,"volume":12967300}]},{"date":"2023-02-15","estimated":-0.01,"reported":0.07,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":1938,"close":49.27,"high":49.74,"low":47.73,"open":47.88,"volume":21531600},{"timestamp":1675261800,"date":"2023-02-01","index":1939,"close":50.26,"high":50.84,"low":48.28,"open":49.37,"volume":26964600},{"timestamp":1675348200,"date":"2023-02-02","index":1940,"close":53.63,"high":54.49,"low":52.33,"open":52.74,"volume":26663500},{"timestamp":1675434600,"date":"2023-02-03","index":1941,"close":52.93,"high":54.67,"low":51,"open":51.27,"volume":21572000},{"timestamp":1675693800,"date":"2023-02-06","index":1942,"close":51.57,"high":52.89,"low":51.4,"open":51.67,"volume":13585900},{"timestamp":1675780200,"date":"2023-02-07","index":1943,"close":51.35,"high":51.8,"low":49.34,"open":51.61,"volume":20441200},{"timestamp":1675866600,"date":"2023-02-08","index":1944,"close":49.8,"high":51.72,"low":49.76,"open":51.11,"volume":13116400},{"timestamp":1675953000,"date":"2023-02-09","index":1945,"close":49.64,"high":51.26,"low":49.4,"open":50.72,"volume":17396400},{"timestamp":1676039400,"date":"2023-02-10","index":1946,"close":48.3,"high":49.15,"low":47.33,"open":48.86,"volume":14714100},{"timestamp":1676298600,"date":"2023-02-13","index":1947,"close":48.7,"high":49.12,"low":47.92,"open":48.38,"volume":11358400},{"timestamp":1676385000,"date":"2023-02-14","index":1948,"close":50.11,"high":50.73,"low":47.94,"open":48.75,"volume":18465400}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":1949,"close":53.39,"high":53.7,"low":50.21,"open":51,"volume":36098100},{"timestamp":1676557800,"date":"2023-02-16","index":1950,"close":44.91,"high":46.92,"low":44.31,"open":45.54,"volume":66831900},{"timestamp":1676644200,"date":"2023-02-17","index":1951,"close":43.61,"high":45.03,"low":42.92,"open":44.14,"volume":26415300},{"timestamp":1676989800,"date":"2023-02-21","index":1952,"close":41.42,"high":42.85,"low":41.14,"open":42.13,"volume":24483300},{"timestamp":1677076200,"date":"2023-02-22","index":1953,"close":42.03,"high":42.92,"low":41.02,"open":42.03,"volume":20094700},{"timestamp":1677162600,"date":"2023-02-23","index":1954,"close":42.38,"high":42.82,"low":40.94,"open":42.69,"volume":20430900},{"timestamp":1677249000,"date":"2023-02-24","index":1955,"close":40.75,"high":41.09,"low":39.87,"open":40.45,"volume":20981600},{"timestamp":1677508200,"date":"2023-02-27","index":1956,"close":40.48,"high":41.05,"low":39.74,"open":40.94,"volume":18491800},{"timestamp":1677594600,"date":"2023-02-28","index":1957,"close":41.14,"high":41.36,"low":40.41,"open":40.51,"volume":13054900},{"timestamp":1677681000,"date":"2023-03-01","index":1958,"close":40.1,"high":41.45,"low":40,"open":41.14,"volume":13484800},{"timestamp":1677767400,"date":"2023-03-02","index":1959,"close":41.18,"high":41.41,"low":39.02,"open":39.12,"volume":16917000}]},{"date":"2022-10-27","estimated":-0.07,"reported":-0.02,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":1863,"close":25.99,"high":26.45,"low":25.25,"open":25.66,"volume":20772500},{"timestamp":1665667800,"date":"2022-10-13","index":1864,"close":26.24,"high":26.56,"low":23.63,"open":24.11,"volume":34677500},{"timestamp":1665754200,"date":"2022-10-14","index":1865,"close":26.06,"high":27.39,"low":25.98,"open":26.99,"volume":30443800},{"timestamp":1666013400,"date":"2022-10-17","index":1866,"close":27.76,"high":28,"low":27.07,"open":27.45,"volume":22387300},{"timestamp":1666099800,"date":"2022-10-18","index":1867,"close":28.73,"high":29.72,"low":28.33,"open":29.25,"volume":22754300},{"timestamp":1666186200,"date":"2022-10-19","index":1868,"close":28.35,"high":28.63,"low":27.84,"open":28.45,"volume":22677700},{"timestamp":1666272600,"date":"2022-10-20","index":1869,"close":29.73,"high":30.82,"low":28.38,"open":28.5,"volume":37547100},{"timestamp":1666359000,"date":"2022-10-21","index":1870,"close":29.75,"high":29.75,"low":28.03,"open":29.03,"volume":32835900},{"timestamp":1666618200,"date":"2022-10-24","index":1871,"close":28.75,"high":29.39,"low":27.83,"open":29.32,"volume":24463900},{"timestamp":1666704600,"date":"2022-10-25","index":1872,"close":29.83,"high":30.16,"low":29.15,"open":29.16,"volume":19598800},{"timestamp":1666791000,"date":"2022-10-26","index":1873,"close":29.06,"high":30.87,"low":28.55,"open":29.2,"volume":29275000}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":1874,"close":34.1,"high":34.6,"low":30.9,"open":31.03,"volume":85884000},{"timestamp":1666963800,"date":"2022-10-28","index":1875,"close":34.19,"high":34.78,"low":32.58,"open":33.84,"volume":39189500},{"timestamp":1667223000,"date":"2022-10-31","index":1876,"close":34.23,"high":36.16,"low":33.9,"open":34.07,"volume":46021100},{"timestamp":1667309400,"date":"2022-11-01","index":1877,"close":34.79,"high":36.4,"low":34.72,"open":35.38,"volume":32527700},{"timestamp":1667395800,"date":"2022-11-02","index":1878,"close":33.51,"high":36.06,"low":33.51,"open":34.93,"volume":34905000},{"timestamp":1667482200,"date":"2022-11-03","index":1879,"close":33.74,"high":35.16,"low":32.83,"open":32.92,"volume":23395000},{"timestamp":1667568600,"date":"2022-11-04","index":1880,"close":32.15,"high":35,"low":31.33,"open":34.73,"volume":30310900},{"timestamp":1667831400,"date":"2022-11-07","index":1881,"close":32.24,"high":32.93,"low":31.46,"open":32.61,"volume":16129000},{"timestamp":1667917800,"date":"2022-11-08","index":1882,"close":32.8,"high":33.25,"low":31.66,"open":32.57,"volume":18576000},{"timestamp":1668004200,"date":"2022-11-09","index":1883,"close":30.9,"high":32.39,"low":30.44,"open":32.03,"volume":17640800},{"timestamp":1668090600,"date":"2022-11-10","index":1884,"close":36.51,"high":36.6,"low":33.45,"open":33.9,"volume":32449100}]},{"date":"2022-07-27","estimated":0.02,"reported":-0.03,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1798,"close":32.38,"high":33.48,"low":31.7,"open":32.57,"volume":21445000},{"timestamp":1657719000,"date":"2022-07-13","index":1799,"close":32.15,"high":33.21,"low":30.28,"open":31.35,"volume":26325800},{"timestamp":1657805400,"date":"2022-07-14","index":1800,"close":30.67,"high":32.25,"low":30.38,"open":31.84,"volume":24247400},{"timestamp":1657891800,"date":"2022-07-15","index":1801,"close":31.27,"high":31.84,"low":30.02,"open":31.29,"volume":22398700},{"timestamp":1658151000,"date":"2022-07-18","index":1802,"close":32.54,"high":34.2,"low":31.83,"open":31.92,"volume":28950700},{"timestamp":1658237400,"date":"2022-07-19","index":1803,"close":34.37,"high":34.38,"low":32.04,"open":34.02,"volume":27254900},{"timestamp":1658323800,"date":"2022-07-20","index":1804,"close":38.49,"high":38.84,"low":33.95,"open":34.19,"volume":42330800},{"timestamp":1658410200,"date":"2022-07-21","index":1805,"close":40.4,"high":40.68,"low":37.85,"open":37.97,"volume":39578500},{"timestamp":1658496600,"date":"2022-07-22","index":1806,"close":37.35,"high":39.86,"low":36.76,"open":39.4,"volume":28254400},{"timestamp":1658755800,"date":"2022-07-25","index":1807,"close":36.71,"high":37.43,"low":35.71,"open":37.05,"volume":19770500},{"timestamp":1658842200,"date":"2022-07-26","index":1808,"close":31.55,"high":31.95,"low":30.55,"open":31.81,"volume":65071900}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1809,"close":35.24,"high":35.48,"low":31.31,"open":31.46,"volume":79941500},{"timestamp":1659015000,"date":"2022-07-28","index":1810,"close":35.91,"high":36.16,"low":33.6,"open":34.7,"volume":33198400},{"timestamp":1659101400,"date":"2022-07-29","index":1811,"close":34.83,"high":36.65,"low":33.75,"open":35.21,"volume":31716800},{"timestamp":1659360600,"date":"2022-08-01","index":1812,"close":36.44,"high":37.42,"low":34.05,"open":34.9,"volume":26421500},{"timestamp":1659447000,"date":"2022-08-02","index":1813,"close":37.74,"high":38.98,"low":35.55,"open":35.7,"volume":29707000},{"timestamp":1659533400,"date":"2022-08-03","index":1814,"close":41.93,"high":42.15,"low":38.3,"open":38.3,"volume":38072800},{"timestamp":1659619800,"date":"2022-08-04","index":1815,"close":41.02,"high":42.59,"low":40.17,"open":41.95,"volume":31569700},{"timestamp":1659706200,"date":"2022-08-05","index":1816,"close":40.81,"high":42.55,"low":39.04,"open":39.27,"volume":28771500},{"timestamp":1659965400,"date":"2022-08-08","index":1817,"close":39.77,"high":42.45,"low":39.27,"open":41.41,"volume":29845900},{"timestamp":1660051800,"date":"2022-08-09","index":1818,"close":36.75,"high":38.84,"low":36.31,"open":38.75,"volume":34712100},{"timestamp":1660138200,"date":"2022-08-10","index":1819,"close":40.61,"high":40.87,"low":37.97,"open":39.44,"volume":39813100}]},{"date":"2022-05-05","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1742,"close":52.5,"high":59.4,"low":52.5,"open":59.3,"volume":51187000},{"timestamp":1650547800,"date":"2022-04-21","index":1743,"close":48.1,"high":53.77,"low":47.26,"open":53.5,"volume":59355000},{"timestamp":1650634200,"date":"2022-04-22","index":1744,"close":46,"high":49.27,"low":45.4,"open":48,"volume":44860000},{"timestamp":1650893400,"date":"2022-04-25","index":1745,"close":45.92,"high":47.58,"low":45.34,"open":46.2,"volume":40069000},{"timestamp":1650979800,"date":"2022-04-26","index":1746,"close":42.81,"high":45.85,"low":42.8,"open":45.51,"volume":37412000},{"timestamp":1651066200,"date":"2022-04-27","index":1747,"close":41.62,"high":44,"low":41.33,"open":42.4,"volume":31913000},{"timestamp":1651152600,"date":"2022-04-28","index":1748,"close":44.33,"high":45.21,"low":41.12,"open":42.88,"volume":41856000},{"timestamp":1651239000,"date":"2022-04-29","index":1749,"close":42.68,"high":46.34,"low":42.15,"open":42.2,"volume":39769000},{"timestamp":1651498200,"date":"2022-05-02","index":1750,"close":45.3,"high":45.41,"low":42.12,"open":42.12,"volume":33719000},{"timestamp":1651584600,"date":"2022-05-03","index":1751,"close":46.52,"high":47.53,"low":44.94,"open":45.17,"volume":37363000},{"timestamp":1651671000,"date":"2022-05-04","index":1752,"close":48.55,"high":48.8,"low":43.91,"open":45.77,"volume":44708000}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1753,"close":41.31,"high":42.49,"low":39.59,"open":40.76,"volume":113608000},{"timestamp":1651843800,"date":"2022-05-06","index":1754,"close":37.75,"high":40.15,"low":35.51,"open":40.11,"volume":102696000},{"timestamp":1652103000,"date":"2022-05-09","index":1755,"close":34,"high":37.17,"low":33.73,"open":36.2,"volume":64127000},{"timestamp":1652189400,"date":"2022-05-10","index":1756,"close":33.54,"high":36.61,"low":31.8,"open":35.49,"volume":60862000},{"timestamp":1652275800,"date":"2022-05-11","index":1757,"close":31.86,"high":34.6,"low":31.52,"open":33.19,"volume":63287000},{"timestamp":1652362200,"date":"2022-05-12","index":1758,"close":35.35,"high":38.5,"low":30.81,"open":31.36,"volume":94274000},{"timestamp":1652448600,"date":"2022-05-13","index":1759,"close":40.25,"high":40.86,"low":37.22,"open":37.22,"volume":61514000},{"timestamp":1652707800,"date":"2022-05-16","index":1760,"close":35.99,"high":39.82,"low":35.69,"open":39.78,"volume":54134000},{"timestamp":1652794200,"date":"2022-05-17","index":1761,"close":37.26,"high":38.5,"low":34.64,"open":37.4,"volume":47196000},{"timestamp":1652880600,"date":"2022-05-18","index":1762,"close":36.06,"high":37.97,"low":35.5,"open":36.31,"volume":42404000},{"timestamp":1652967000,"date":"2022-05-19","index":1763,"close":39.13,"high":41.37,"low":36.05,"open":36.22,"volume":76018000}]},{"date":"2022-02-16","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":1688,"close":98.42,"high":98.85,"low":93.79,"open":98.43,"volume":17521000},{"timestamp":1643812200,"date":"2022-02-02","index":1689,"close":88.59,"high":98.51,"low":86.49,"open":98.35,"volume":31831000},{"timestamp":1643898600,"date":"2022-02-03","index":1690,"close":80.94,"high":85.74,"low":80.6,"open":83,"volume":30260000},{"timestamp":1643985000,"date":"2022-02-04","index":1691,"close":87.6,"high":89.26,"low":81.09,"open":83,"volume":29425000},{"timestamp":1644244200,"date":"2022-02-07","index":1692,"close":86.69,"high":90.8,"low":85.55,"open":88.16,"volume":16540000},{"timestamp":1644330600,"date":"2022-02-08","index":1693,"close":87.8,"high":88.05,"low":85.2,"open":85.9,"volume":11550000},{"timestamp":1644417000,"date":"2022-02-09","index":1694,"close":92.5,"high":92.56,"low":88.4,"open":90.52,"volume":14855000},{"timestamp":1644503400,"date":"2022-02-10","index":1695,"close":89.33,"high":93.25,"low":88.5,"open":90,"volume":19135000},{"timestamp":1644589800,"date":"2022-02-11","index":1696,"close":85.4,"high":90.6,"low":83.5,"open":89.21,"volume":13525000},{"timestamp":1644849000,"date":"2022-02-14","index":1697,"close":84.75,"high":87.11,"low":83.55,"open":84.64,"volume":15799000},{"timestamp":1644935400,"date":"2022-02-15","index":1698,"close":88.95,"high":89.13,"low":84.31,"open":86.44,"volume":17269000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":1699,"close":74.68,"high":80,"low":72,"open":79.99,"volume":99250000},{"timestamp":1645108200,"date":"2022-02-17","index":1700,"close":66,"high":73.22,"low":65.5,"open":72.71,"volume":70505000},{"timestamp":1645194600,"date":"2022-02-18","index":1701,"close":65.69,"high":68.35,"low":64.04,"open":66.28,"volume":39739000},{"timestamp":1645540200,"date":"2022-02-22","index":1702,"close":62.62,"high":66.2,"low":62.43,"open":63.2,"volume":31565000},{"timestamp":1645626600,"date":"2022-02-23","index":1703,"close":62.66,"high":65.99,"low":62.5,"open":63.48,"volume":24329000},{"timestamp":1645713000,"date":"2022-02-24","index":1704,"close":66.4,"high":66.88,"low":58.5,"open":58.5,"volume":35520000},{"timestamp":1645799400,"date":"2022-02-25","index":1705,"close":67.69,"high":68.46,"low":64.3,"open":67.73,"volume":22754000},{"timestamp":1646058600,"date":"2022-02-28","index":1706,"close":69.43,"high":70.41,"low":66.75,"open":68.98,"volume":17032000},{"timestamp":1646145000,"date":"2022-03-01","index":1707,"close":67.34,"high":71.12,"low":67.06,"open":68.89,"volume":16118000},{"timestamp":1646231400,"date":"2022-03-02","index":1708,"close":65.98,"high":67.8,"low":63.54,"open":67.14,"volume":22121000},{"timestamp":1646317800,"date":"2022-03-03","index":1709,"close":64.07,"high":66.63,"low":63.22,"open":66.49,"volume":15530000}]},{"date":"2021-10-28","estimated":0.12,"reported":0.08,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":1612,"close":139.9,"high":139.95,"low":136.87,"open":137.7,"volume":6402000},{"timestamp":1634218200,"date":"2021-10-14","index":1613,"close":140.68,"high":142.7,"low":140.17,"open":141.32,"volume":6224000},{"timestamp":1634304600,"date":"2021-10-15","index":1614,"close":142.46,"high":142.99,"low":139.71,"open":141.48,"volume":7320000},{"timestamp":1634563800,"date":"2021-10-18","index":1615,"close":146.51,"high":146.6,"low":141.8,"open":142.5,"volume":8406000},{"timestamp":1634650200,"date":"2021-10-19","index":1616,"close":148.57,"high":150.2,"low":147,"open":147.99,"volume":7261000},{"timestamp":1634736600,"date":"2021-10-20","index":1617,"close":148.75,"high":150.23,"low":146.2,"open":149.79,"volume":7125000},{"timestamp":1634823000,"date":"2021-10-21","index":1618,"close":149.67,"high":150.67,"low":147.22,"open":147.22,"volume":6267000},{"timestamp":1634909400,"date":"2021-10-22","index":1619,"close":142.59,"high":147.29,"low":140.45,"open":147,"volume":15291000},{"timestamp":1635168600,"date":"2021-10-25","index":1620,"close":142.52,"high":143.9,"low":139.5,"open":142.89,"volume":8001000},{"timestamp":1635255000,"date":"2021-10-26","index":1621,"close":136.37,"high":143.01,"low":135.77,"open":142.8,"volume":12910000},{"timestamp":1635341400,"date":"2021-10-27","index":1622,"close":136.11,"high":137.92,"low":133.61,"open":136.4,"volume":14520000}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":1623,"close":145.7,"high":150.47,"low":132.85,"open":135,"volume":37595000},{"timestamp":1635514200,"date":"2021-10-29","index":1624,"close":146.67,"high":148.82,"low":141.98,"open":143.5,"volume":12632000},{"timestamp":1635773400,"date":"2021-11-01","index":1625,"close":152.76,"high":153.18,"low":146,"open":146.51,"volume":15488000},{"timestamp":1635859800,"date":"2021-11-02","index":1626,"close":147.66,"high":153.4,"low":147.1,"open":152.3,"volume":9064000},{"timestamp":1635946200,"date":"2021-11-03","index":1627,"close":149.53,"high":149.72,"low":145.21,"open":149.53,"volume":7089000},{"timestamp":1636032600,"date":"2021-11-04","index":1628,"close":154.06,"high":154.92,"low":149.55,"open":151.53,"volume":9932000},{"timestamp":1636119000,"date":"2021-11-05","index":1629,"close":152.81,"high":155,"low":151.02,"open":153.5,"volume":6538000},{"timestamp":1636381800,"date":"2021-11-08","index":1630,"close":153.38,"high":156.43,"low":152.2,"open":154,"volume":7644000},{"timestamp":1636468200,"date":"2021-11-09","index":1631,"close":155.49,"high":156.31,"low":151.98,"open":154.6,"volume":5945000},{"timestamp":1636554600,"date":"2021-11-10","index":1632,"close":147.4,"high":154.49,"low":147,"open":153.74,"volume":6922000},{"timestamp":1636641000,"date":"2021-11-11","index":1633,"close":149.03,"high":151.2,"low":149,"open":150.05,"volume":5458000}]},{"date":"2021-07-28","estimated":0.1,"reported":0.22,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":1547,"close":151.65,"high":153.23,"low":149.07,"open":149.26,"volume":11928000},{"timestamp":1626269400,"date":"2021-07-14","index":1548,"close":146.3,"high":155,"low":145.9,"open":153.5,"volume":14591000},{"timestamp":1626355800,"date":"2021-07-15","index":1549,"close":144.15,"high":148.11,"low":142,"open":147.6,"volume":11672000},{"timestamp":1626442200,"date":"2021-07-16","index":1550,"close":144.26,"high":146.38,"low":142.6,"open":145.43,"volume":9597000},{"timestamp":1626701400,"date":"2021-07-19","index":1551,"close":147.2,"high":147.54,"low":139.3,"open":141.52,"volume":14301000},{"timestamp":1626787800,"date":"2021-07-20","index":1552,"close":152.48,"high":153.35,"low":145.82,"open":147.74,"volume":12863000},{"timestamp":1626874200,"date":"2021-07-21","index":1553,"close":156.94,"high":156.94,"low":151.56,"open":151.75,"volume":13495000},{"timestamp":1626960600,"date":"2021-07-22","index":1554,"close":159.41,"high":160.26,"low":156.43,"open":156.43,"volume":18516000},{"timestamp":1627047000,"date":"2021-07-23","index":1555,"close":164.33,"high":165,"low":159.59,"open":160.8,"volume":14018000},{"timestamp":1627306200,"date":"2021-07-26","index":1556,"close":158.23,"high":165,"low":157.67,"open":164.92,"volume":14330000},{"timestamp":1627392600,"date":"2021-07-27","index":1557,"close":155.51,"high":160.24,"low":151.3,"open":158.2,"volume":17331000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":1558,"close":153.8,"high":158.32,"low":149.7,"open":157.7,"volume":22118000},{"timestamp":1627565400,"date":"2021-07-29","index":1559,"close":152.5,"high":156.02,"low":151,"open":152.81,"volume":17606000},{"timestamp":1627651800,"date":"2021-07-30","index":1560,"close":149.99,"high":152.99,"low":149.02,"open":149.99,"volume":10310000},{"timestamp":1627911000,"date":"2021-08-02","index":1561,"close":153.87,"high":155.5,"low":149.31,"open":150.38,"volume":14319000},{"timestamp":1627997400,"date":"2021-08-03","index":1562,"close":152.26,"high":155.98,"low":149.9,"open":154.21,"volume":16119000},{"timestamp":1628083800,"date":"2021-08-04","index":1563,"close":155.55,"high":155.82,"low":151.7,"open":152.41,"volume":6691000},{"timestamp":1628170200,"date":"2021-08-05","index":1564,"close":154.55,"high":157.6,"low":153.38,"open":155.32,"volume":8228000},{"timestamp":1628256600,"date":"2021-08-06","index":1565,"close":152.51,"high":155.1,"low":150.13,"open":153.29,"volume":6929000},{"timestamp":1628515800,"date":"2021-08-09","index":1566,"close":155,"high":155.2,"low":151.01,"open":152.58,"volume":10938000},{"timestamp":1628602200,"date":"2021-08-10","index":1567,"close":152.59,"high":158.34,"low":151.44,"open":155.7,"volume":12075000},{"timestamp":1628688600,"date":"2021-08-11","index":1568,"close":148.52,"high":153.74,"low":148.08,"open":153.63,"volume":9219000}]},{"date":"2021-04-28","estimated":0.07,"reported":0.2,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":1484,"close":124.15,"high":124.82,"low":121.5,"open":121.5,"volume":10923000},{"timestamp":1618407000,"date":"2021-04-14","index":1485,"close":117.99,"high":125,"low":117.6,"open":124.8,"volume":13165000},{"timestamp":1618493400,"date":"2021-04-15","index":1486,"close":120.83,"high":122.2,"low":118.7,"open":120,"volume":9545000},{"timestamp":1618579800,"date":"2021-04-16","index":1487,"close":120.78,"high":121.92,"low":118.78,"open":121.1,"volume":7345000},{"timestamp":1618839000,"date":"2021-04-19","index":1488,"close":114.58,"high":120.23,"low":114.32,"open":119.2,"volume":9309000},{"timestamp":1618925400,"date":"2021-04-20","index":1489,"close":112.3,"high":115.82,"low":110.72,"open":113.8,"volume":8610000},{"timestamp":1619011800,"date":"2021-04-21","index":1490,"close":114.21,"high":114.98,"low":111,"open":111.61,"volume":6237000},{"timestamp":1619098200,"date":"2021-04-22","index":1491,"close":109.66,"high":115.72,"low":109.2,"open":115.72,"volume":10819000},{"timestamp":1619184600,"date":"2021-04-23","index":1492,"close":109.9,"high":110.96,"low":108.73,"open":110.39,"volume":11936000},{"timestamp":1619443800,"date":"2021-04-26","index":1493,"close":116.6,"high":116.6,"low":110.73,"open":111.17,"volume":14914000},{"timestamp":1619530200,"date":"2021-04-27","index":1494,"close":115.69,"high":116.91,"low":113.44,"open":116.6,"volume":12861000}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":1495,"close":128.88,"high":130.16,"low":119.28,"open":121.68,"volume":39021000},{"timestamp":1619703000,"date":"2021-04-29","index":1496,"close":123.31,"high":130,"low":122.81,"open":129.95,"volume":16526000},{"timestamp":1619789400,"date":"2021-04-30","index":1497,"close":118.25,"high":122.74,"low":117.56,"open":121.58,"volume":15854000},{"timestamp":1620048600,"date":"2021-05-03","index":1498,"close":112.2,"high":119.44,"low":111.92,"open":118.67,"volume":13983000},{"timestamp":1620135000,"date":"2021-05-04","index":1499,"close":114.29,"high":114.4,"low":107.2,"open":111.5,"volume":20933000},{"timestamp":1620221400,"date":"2021-05-05","index":1500,"close":112.04,"high":115.78,"low":110.99,"open":115.1,"volume":12660000},{"timestamp":1620307800,"date":"2021-05-06","index":1501,"close":109.09,"high":112.58,"low":106.72,"open":111.3,"volume":22406000},{"timestamp":1620394200,"date":"2021-05-07","index":1502,"close":110.86,"high":112.86,"low":109.31,"open":111.82,"volume":15599000},{"timestamp":1620653400,"date":"2021-05-10","index":1503,"close":108.02,"high":110.24,"low":106,"open":109.9,"volume":13905000},{"timestamp":1620739800,"date":"2021-05-11","index":1504,"close":111.02,"high":112.16,"low":103.18,"open":104,"volume":19243000},{"timestamp":1620826200,"date":"2021-05-12","index":1505,"close":108.39,"high":110.59,"low":105.57,"open":108.3,"volume":13861000}]},{"date":"2021-02-17","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1612189800,"date":"2021-02-01","index":1435,"close":114.49,"high":114.9,"low":109.97,"open":110.6,"volume":10833000},{"timestamp":1612276200,"date":"2021-02-02","index":1436,"close":123.54,"high":123.83,"low":116.12,"open":116.65,"volume":17418000},{"timestamp":1612362600,"date":"2021-02-03","index":1437,"close":122.42,"high":124.6,"low":119.52,"open":123.54,"volume":11629000},{"timestamp":1612449000,"date":"2021-02-04","index":1438,"close":126.09,"high":128.16,"low":123.34,"open":124.13,"volume":14237000},{"timestamp":1612535400,"date":"2021-02-05","index":1439,"close":128.77,"high":129.68,"low":125.26,"open":126.15,"volume":10475000},{"timestamp":1612794600,"date":"2021-02-08","index":1440,"close":134.51,"high":134.83,"low":129.3,"open":130.39,"volume":12466000},{"timestamp":1612881000,"date":"2021-02-09","index":1441,"close":143.3,"high":145.35,"low":135.6,"open":136.55,"volume":21341000},{"timestamp":1612967400,"date":"2021-02-10","index":1442,"close":146.24,"high":149.98,"low":140.82,"open":144.8,"volume":20917000},{"timestamp":1613053800,"date":"2021-02-11","index":1443,"close":146.33,"high":148.2,"low":143.8,"open":147.56,"volume":9224000},{"timestamp":1613140200,"date":"2021-02-12","index":1444,"close":145.55,"high":147.3,"low":143.14,"open":145.7,"volume":10125000},{"timestamp":1613485800,"date":"2021-02-16","index":1445,"close":147.4,"high":149.23,"low":142.8,"open":146.85,"volume":15742000}],"post":[{"timestamp":1613572200,"date":"2021-02-17","index":1446,"close":142.5,"high":145.96,"low":134.5,"open":138.42,"volume":36524000},{"timestamp":1613658600,"date":"2021-02-18","index":1447,"close":138.46,"high":141.5,"low":137.52,"open":139.31,"volume":12521000},{"timestamp":1613745000,"date":"2021-02-19","index":1448,"close":143.5,"high":143.86,"low":137.65,"open":139.7,"volume":13248000},{"timestamp":1614004200,"date":"2021-02-22","index":1449,"close":138.13,"high":141.48,"low":136.06,"open":139.78,"volume":13880000},{"timestamp":1614090600,"date":"2021-02-23","index":1450,"close":130.02,"high":132.21,"low":120.54,"open":126.98,"volume":34488000},{"timestamp":1614177000,"date":"2021-02-24","index":1451,"close":130.12,"high":132,"low":126.35,"open":130.53,"volume":11156000},{"timestamp":1614263400,"date":"2021-02-25","index":1452,"close":124.51,"high":132.12,"low":122.62,"open":130.14,"volume":18641000},{"timestamp":1614349800,"date":"2021-02-26","index":1453,"close":128.1,"high":129.8,"low":123.7,"open":125.47,"volume":13237000},{"timestamp":1614609000,"date":"2021-03-01","index":1454,"close":130.99,"high":133,"low":128.1,"open":131.5,"volume":12698000},{"timestamp":1614695400,"date":"2021-03-02","index":1455,"close":130.91,"high":131.78,"low":125.5,"open":131.78,"volume":12761000},{"timestamp":1614781800,"date":"2021-03-03","index":1456,"close":122.03,"high":130,"low":121.83,"open":128.83,"volume":11563000}]},{"date":"2020-10-29","estimated":0.05,"reported":0.11,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":1361,"close":108.21,"high":111.43,"low":106.66,"open":111.1,"volume":11995000},{"timestamp":1602768600,"date":"2020-10-15","index":1362,"close":107.83,"high":108.28,"low":104.4,"open":105.8,"volume":10577000},{"timestamp":1602855000,"date":"2020-10-16","index":1363,"close":106.72,"high":110.35,"low":106.38,"open":108.6,"volume":10615000},{"timestamp":1603114200,"date":"2020-10-19","index":1364,"close":106.9,"high":109.02,"low":105.48,"open":107.08,"volume":9751000},{"timestamp":1603200600,"date":"2020-10-20","index":1365,"close":105.65,"high":107.84,"low":104.6,"open":106.8,"volume":8932000},{"timestamp":1603287000,"date":"2020-10-21","index":1366,"close":102.2,"high":106.9,"low":101.8,"open":105.49,"volume":9944000},{"timestamp":1603373400,"date":"2020-10-22","index":1367,"close":100.71,"high":103.39,"low":99.05,"open":102.68,"volume":9814000},{"timestamp":1603459800,"date":"2020-10-23","index":1368,"close":102.62,"high":102.7,"low":99.63,"open":100.15,"volume":10336000},{"timestamp":1603719000,"date":"2020-10-26","index":1369,"close":103.81,"high":104.44,"low":100.81,"open":101.9,"volume":14135000},{"timestamp":1603805400,"date":"2020-10-27","index":1370,"close":108.29,"high":108.8,"low":105.74,"open":106.69,"volume":16831000},{"timestamp":1603891800,"date":"2020-10-28","index":1371,"close":102.67,"high":106.71,"low":101.68,"open":105.82,"volume":16774000}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":1372,"close":97.7,"high":105.46,"low":97.5,"open":105.26,"volume":34668000},{"timestamp":1604064600,"date":"2020-10-30","index":1373,"close":92.54,"high":98.73,"low":90.62,"open":97.39,"volume":26758000},{"timestamp":1604327400,"date":"2020-11-02","index":1374,"close":91.5,"high":95.43,"low":89.89,"open":93.46,"volume":15234000},{"timestamp":1604413800,"date":"2020-11-03","index":1375,"close":94.17,"high":95.29,"low":91.05,"open":92.3,"volume":11108000},{"timestamp":1604500200,"date":"2020-11-04","index":1376,"close":99.6,"high":100.27,"low":95.5,"open":97.6,"volume":15923000},{"timestamp":1604586600,"date":"2020-11-05","index":1377,"close":103.65,"high":103.88,"low":100.3,"open":102.7,"volume":12611000},{"timestamp":1604673000,"date":"2020-11-06","index":1378,"close":104.5,"high":104.51,"low":100.31,"open":103.1,"volume":11536000},{"timestamp":1604932200,"date":"2020-11-09","index":1379,"close":90.26,"high":99.17,"low":90,"open":99,"volume":39158000},{"timestamp":1605018600,"date":"2020-11-10","index":1380,"close":88.58,"high":92.4,"low":87.5,"open":91.2,"volume":29365000},{"timestamp":1605105000,"date":"2020-11-11","index":1381,"close":94.72,"high":94.82,"low":89.86,"open":90.4,"volume":17331000},{"timestamp":1605191400,"date":"2020-11-12","index":1382,"close":92.58,"high":95.48,"low":92.17,"open":94.6,"volume":12230000}]},{"date":"2020-07-29","estimated":null,"reported":0.11,"pre":[],"post":[]},{"date":"2020-05-06","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1238,"close":58.5,"high":66.57,"low":55.6,"open":64.7,"volume":110507000},{"timestamp":1587562200,"date":"2020-04-22","index":1239,"close":62.66,"high":63.5,"low":60.32,"open":61.6,"volume":50241000},{"timestamp":1587648600,"date":"2020-04-23","index":1240,"close":62.05,"high":63.98,"low":61.04,"open":63.13,"volume":43839000},{"timestamp":1587735000,"date":"2020-04-24","index":1241,"close":64.32,"high":65.2,"low":60.56,"open":62.4,"volume":54456000},{"timestamp":1587994200,"date":"2020-04-27","index":1242,"close":62.86,"high":66.26,"low":62.3,"open":66.26,"volume":40300000},{"timestamp":1588080600,"date":"2020-04-28","index":1243,"close":63.37,"high":63.98,"low":61.01,"open":63.4,"volume":36857000},{"timestamp":1588167000,"date":"2020-04-29","index":1244,"close":64,"high":64.56,"low":62.11,"open":63.7,"volume":24039000},{"timestamp":1588253400,"date":"2020-04-30","index":1245,"close":63.23,"high":64.6,"low":62.3,"open":62.5,"volume":24460000},{"timestamp":1588339800,"date":"2020-05-01","index":1246,"close":61.36,"high":62.79,"low":59.5,"open":61.5,"volume":25212000},{"timestamp":1588599000,"date":"2020-05-04","index":1247,"close":65.89,"high":65.89,"low":61.7,"open":62.06,"volume":27598000},{"timestamp":1588685400,"date":"2020-05-05","index":1248,"close":68.61,"high":70.47,"low":66.2,"open":67,"volume":51437000}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1249,"close":73.35,"high":73.92,"low":66.9,"open":67.29,"volume":69252000},{"timestamp":1588858200,"date":"2020-05-07","index":1250,"close":72.28,"high":73.87,"low":71.5,"open":71.99,"volume":46034000},{"timestamp":1588944600,"date":"2020-05-08","index":1251,"close":70.9,"high":72.1,"low":70.3,"open":70.56,"volume":40787000},{"timestamp":1589203800,"date":"2020-05-11","index":1252,"close":75.03,"high":75.25,"low":70.38,"open":70.7,"volume":36738000},{"timestamp":1589290200,"date":"2020-05-12","index":1253,"close":74.23,"high":77.1,"low":73.39,"open":76.9,"volume":36961000},{"timestamp":1589376600,"date":"2020-05-13","index":1254,"close":75.44,"high":76.86,"low":71.73,"open":75,"volume":43696000},{"timestamp":1589463000,"date":"2020-05-14","index":1255,"close":75.43,"high":75.81,"low":73.3,"open":74.99,"volume":28475000},{"timestamp":1589549400,"date":"2020-05-15","index":1256,"close":76.7,"high":77.48,"low":75.13,"open":75.43,"volume":30235000},{"timestamp":1589808600,"date":"2020-05-18","index":1257,"close":73.8,"high":77.07,"low":73.3,"open":77,"volume":36674000},{"timestamp":1589895000,"date":"2020-05-19","index":1258,"close":75.3,"high":76.5,"low":71.32,"open":74.54,"volume":52644000},{"timestamp":1589981400,"date":"2020-05-20","index":1259,"close":77.8,"high":77.8,"low":75.17,"open":76.8,"volume":32390000}]},{"date":"2020-02-12","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1580221800,"date":"2020-01-28","index":1180,"close":46.77,"high":46.87,"low":45.11,"open":45.35,"volume":15361000},{"timestamp":1580308200,"date":"2020-01-29","index":1181,"close":47.17,"high":48,"low":47.04,"open":47.34,"volume":18085000},{"timestamp":1580394600,"date":"2020-01-30","index":1182,"close":47.69,"high":47.81,"low":46.47,"open":47.05,"volume":15071000},{"timestamp":1580481000,"date":"2020-01-31","index":1183,"close":46.57,"high":48.29,"low":46.3,"open":48.06,"volume":21802000},{"timestamp":1580740200,"date":"2020-02-03","index":1184,"close":46.94,"high":47.49,"low":45.72,"open":46.83,"volume":18507000},{"timestamp":1580826600,"date":"2020-02-04","index":1185,"close":48.55,"high":48.77,"low":47.18,"open":47.64,"volume":17798000},{"timestamp":1580913000,"date":"2020-02-05","index":1186,"close":47.56,"high":49.5,"low":46.8,"open":49.35,"volume":21317000},{"timestamp":1580999400,"date":"2020-02-06","index":1187,"close":47.3,"high":47.57,"low":46.25,"open":47.32,"volume":16732000},{"timestamp":1581085800,"date":"2020-02-07","index":1188,"close":47.87,"high":48.17,"low":46.68,"open":47.2,"volume":11944000},{"timestamp":1581345000,"date":"2020-02-10","index":1189,"close":49.17,"high":49.17,"low":47.65,"open":47.91,"volume":18650000},{"timestamp":1581431400,"date":"2020-02-11","index":1190,"close":49.28,"high":49.99,"low":48.91,"open":49.41,"volume":26930000}],"post":[{"timestamp":1581517800,"date":"2020-02-12","index":1191,"close":53.13,"high":59.39,"low":52.9,"open":56.89,"volume":97794000},{"timestamp":1581604200,"date":"2020-02-13","index":1192,"close":53.3,"high":55.48,"low":53.07,"open":53.3,"volume":45225000},{"timestamp":1581690600,"date":"2020-02-14","index":1193,"close":53.12,"high":54.22,"low":52.33,"open":54.1,"volume":22082000},{"timestamp":1582036200,"date":"2020-02-18","index":1194,"close":53.64,"high":54.89,"low":53.2,"open":53.4,"volume":24464000},{"timestamp":1582122600,"date":"2020-02-19","index":1195,"close":54.32,"high":54.97,"low":53.86,"open":54.4,"volume":17858000},{"timestamp":1582209000,"date":"2020-02-20","index":1196,"close":53.56,"high":54.72,"low":50.74,"open":54.27,"volume":24669000},{"timestamp":1582295400,"date":"2020-02-21","index":1197,"close":52.07,"high":53.46,"low":51.16,"open":53.12,"volume":19258000},{"timestamp":1582554600,"date":"2020-02-24","index":1198,"close":49.1,"high":50.4,"low":47.6,"open":48.2,"volume":32880000},{"timestamp":1582641000,"date":"2020-02-25","index":1199,"close":46.65,"high":50.24,"low":45.65,"open":50,"volume":34084000},{"timestamp":1582727400,"date":"2020-02-26","index":1200,"close":47.12,"high":48.4,"low":45.9,"open":45.92,"volume":25320000},{"timestamp":1582813800,"date":"2020-02-27","index":1201,"close":43.84,"high":46.79,"low":42.79,"open":45.23,"volume":37168000}]},{"date":"2019-10-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":1108,"close":34.43,"high":34.6,"low":32.87,"open":32.9,"volume":21224000},{"timestamp":1571146200,"date":"2019-10-15","index":1109,"close":34.61,"high":34.94,"low":34.37,"open":34.71,"volume":20334000},{"timestamp":1571232600,"date":"2019-10-16","index":1110,"close":32.36,"high":34.37,"low":32.22,"open":34.2,"volume":24892000},{"timestamp":1571319000,"date":"2019-10-17","index":1111,"close":33.13,"high":33.39,"low":32.4,"open":32.65,"volume":16843000},{"timestamp":1571405400,"date":"2019-10-18","index":1112,"close":31.43,"high":33.5,"low":31.21,"open":33.2,"volume":26576000},{"timestamp":1571664600,"date":"2019-10-21","index":1113,"close":31.97,"high":32.66,"low":31.16,"open":31.7,"volume":17972000},{"timestamp":1571751000,"date":"2019-10-22","index":1114,"close":29.97,"high":32.68,"low":29.53,"open":32.35,"volume":30904000},{"timestamp":1571837400,"date":"2019-10-23","index":1115,"close":29.71,"high":30.98,"low":29.11,"open":29.82,"volume":23660000},{"timestamp":1571923800,"date":"2019-10-24","index":1116,"close":32.33,"high":32.42,"low":30.1,"open":30.2,"volume":31335000},{"timestamp":1572010200,"date":"2019-10-25","index":1117,"close":31.75,"high":32.14,"low":30.91,"open":31.67,"volume":22416000},{"timestamp":1572269400,"date":"2019-10-28","index":1118,"close":32.49,"high":32.92,"low":31.28,"open":32.25,"volume":28425000}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":1119,"close":31.25,"high":32.19,"low":29.86,"open":30.6,"volume":53518000},{"timestamp":1572442200,"date":"2019-10-30","index":1120,"close":31.91,"high":31.99,"low":30.85,"open":31.33,"volume":20418000},{"timestamp":1572528600,"date":"2019-10-31","index":1121,"close":31.36,"high":31.99,"low":30.87,"open":31.64,"volume":17894000},{"timestamp":1572615000,"date":"2019-11-01","index":1122,"close":31.68,"high":32.21,"low":31.29,"open":31.63,"volume":16005000},{"timestamp":1572877800,"date":"2019-11-04","index":1123,"close":30.79,"high":32.1,"low":30.38,"open":31.84,"volume":26226000},{"timestamp":1572964200,"date":"2019-11-05","index":1124,"close":29.55,"high":30.91,"low":29.45,"open":30.81,"volume":28060000},{"timestamp":1573050600,"date":"2019-11-06","index":1125,"close":29.5,"high":30.07,"low":29.15,"open":29.69,"volume":16359000},{"timestamp":1573137000,"date":"2019-11-07","index":1126,"close":28.58,"high":29.75,"low":28.24,"open":29.56,"volume":24489000},{"timestamp":1573223400,"date":"2019-11-08","index":1127,"close":29.76,"high":29.88,"low":28.21,"open":28.21,"volume":24672000},{"timestamp":1573482600,"date":"2019-11-11","index":1128,"close":30.33,"high":30.52,"low":29.35,"open":29.6,"volume":17478000},{"timestamp":1573569000,"date":"2019-11-12","index":1129,"close":30.56,"high":31.07,"low":30.18,"open":30.18,"volume":16772000}]}]
+[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.25,"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":10916400},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-08","estimated":0.17,"reported":0.2,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":2246,"close":74.01,"high":74.59,"low":71.22,"open":71.28,"volume":9517500},{"timestamp":1713965400,"date":"2024-04-24","index":2247,"close":72.26,"high":74.72,"low":71.65,"open":74.4,"volume":6086500},{"timestamp":1714051800,"date":"2024-04-25","index":2248,"close":70.55,"high":71.36,"low":69.57,"open":70.43,"volume":6770500},{"timestamp":1714138200,"date":"2024-04-26","index":2249,"close":71.33,"high":71.83,"low":70.74,"open":71.32,"volume":4611800},{"timestamp":1714397400,"date":"2024-04-29","index":2250,"close":72.48,"high":74.04,"low":71.38,"open":73.81,"volume":9918000},{"timestamp":1714483800,"date":"2024-04-30","index":2251,"close":70.2,"high":74.48,"low":70.18,"open":72.4,"volume":8246200},{"timestamp":1714570200,"date":"2024-05-01","index":2252,"close":70.4,"high":72.08,"low":68.88,"open":70.21,"volume":7432900},{"timestamp":1714656600,"date":"2024-05-02","index":2253,"close":72,"high":72.72,"low":70.23,"open":71.99,"volume":5387100},{"timestamp":1714743000,"date":"2024-05-03","index":2254,"close":74.46,"high":74.88,"low":73.06,"open":73.78,"volume":7346400},{"timestamp":1715002200,"date":"2024-05-06","index":2255,"close":77.37,"high":77.8,"low":74.42,"open":75,"volume":11042600},{"timestamp":1715088600,"date":"2024-05-07","index":2256,"close":77.05,"high":77.82,"low":75.29,"open":76.53,"volume":11383800}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":2257,"close":62.73,"high":64.2,"low":60.64,"open":63.67,"volume":58311600},{"timestamp":1715261400,"date":"2024-05-09","index":2258,"close":62.45,"high":63.8,"low":61.61,"open":63.57,"volume":19819700},{"timestamp":1715347800,"date":"2024-05-10","index":2259,"close":58.94,"high":62.74,"low":58.65,"open":62.72,"volume":30675600},{"timestamp":1715607000,"date":"2024-05-13","index":2260,"close":58.78,"high":59.48,"low":58.26,"open":59.07,"volume":12847600},{"timestamp":1715693400,"date":"2024-05-14","index":2261,"close":58.03,"high":58.77,"low":56.92,"open":58.66,"volume":20334800},{"timestamp":1715779800,"date":"2024-05-15","index":2262,"close":58.77,"high":59.67,"low":58.35,"open":59.17,"volume":11174300},{"timestamp":1715866200,"date":"2024-05-16","index":2263,"close":57.81,"high":58.99,"low":57.78,"open":58.65,"volume":9636000},{"timestamp":1715952600,"date":"2024-05-17","index":2264,"close":58.53,"high":58.59,"low":57.04,"open":57.95,"volume":12303900},{"timestamp":1716211800,"date":"2024-05-20","index":2265,"close":58.91,"high":59.21,"low":58.3,"open":58.87,"volume":7786100},{"timestamp":1716298200,"date":"2024-05-21","index":2266,"close":57.02,"high":58.62,"low":57.01,"open":58.5,"volume":13778700},{"timestamp":1716384600,"date":"2024-05-22","index":2267,"close":58.7,"high":60.11,"low":58.21,"open":58.88,"volume":18624500}]},{"date":"2024-02-13","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1706538600,"date":"2024-01-29","index":2187,"close":83.54,"high":83.57,"low":81.47,"open":81.74,"volume":6479000},{"timestamp":1706625000,"date":"2024-01-30","index":2188,"close":82.33,"high":83.25,"low":81.68,"open":82.78,"volume":5529000},{"timestamp":1706711400,"date":"2024-01-31","index":2189,"close":80.07,"high":82.22,"low":79.96,"open":81.3,"volume":6749700},{"timestamp":1706797800,"date":"2024-02-01","index":2190,"close":76.72,"high":79.58,"low":75.82,"open":79.37,"volume":14190000},{"timestamp":1706884200,"date":"2024-02-02","index":2191,"close":82.93,"high":83.03,"low":79.33,"open":81,"volume":17644900},{"timestamp":1707143400,"date":"2024-02-05","index":2192,"close":81.4,"high":82.8,"low":80.03,"open":82.44,"volume":8558300},{"timestamp":1707229800,"date":"2024-02-06","index":2193,"close":81.56,"high":82.04,"low":79.77,"open":81.4,"volume":5548000},{"timestamp":1707316200,"date":"2024-02-07","index":2194,"close":85.17,"high":85.46,"low":81.8,"open":82.1,"volume":13242600},{"timestamp":1707402600,"date":"2024-02-08","index":2195,"close":87.87,"high":91.44,"low":84.9,"open":85.03,"volume":20834800},{"timestamp":1707489000,"date":"2024-02-09","index":2196,"close":90.72,"high":91.21,"low":88.92,"open":90,"volume":11356900},{"timestamp":1707748200,"date":"2024-02-12","index":2197,"close":89.12,"high":91.57,"low":88.98,"open":91.4,"volume":17188800}],"post":[{"timestamp":1707834600,"date":"2024-02-13","index":2198,"close":77.18,"high":83.49,"low":77.01,"open":77.8,"volume":40164900},{"timestamp":1707921000,"date":"2024-02-14","index":2199,"close":80.67,"high":80.7,"low":77.48,"open":79.11,"volume":18016700},{"timestamp":1708007400,"date":"2024-02-15","index":2200,"close":84,"high":84.05,"low":79.6,"open":80.24,"volume":15483200},{"timestamp":1708093800,"date":"2024-02-16","index":2201,"close":81.29,"high":83.67,"low":80.35,"open":82.25,"volume":13691800},{"timestamp":1708439400,"date":"2024-02-20","index":2202,"close":78.62,"high":80.58,"low":77.72,"open":79.95,"volume":10349300},{"timestamp":1708525800,"date":"2024-02-21","index":2203,"close":75.59,"high":78.06,"low":74.67,"open":77,"volume":10553400},{"timestamp":1708612200,"date":"2024-02-22","index":2204,"close":75.03,"high":78.83,"low":74.87,"open":78.28,"volume":11326800},{"timestamp":1708698600,"date":"2024-02-23","index":2205,"close":76.24,"high":76.8,"low":73.85,"open":75.05,"volume":10235600},{"timestamp":1708957800,"date":"2024-02-26","index":2206,"close":77.56,"high":78.25,"low":76.21,"open":76.31,"volume":8935200},{"timestamp":1709044200,"date":"2024-02-27","index":2207,"close":76.63,"high":77.63,"low":75.9,"open":77.56,"volume":7449300},{"timestamp":1709130600,"date":"2024-02-28","index":2208,"close":75.56,"high":76.19,"low":74.73,"open":75.56,"volume":5208500}]},{"date":"2023-11-02","estimated":0.14,"reported":0.24,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2118,"close":52.84,"high":56.2,"low":52.43,"open":54.58,"volume":15420800},{"timestamp":1697722200,"date":"2023-10-19","index":2119,"close":51.83,"high":53.32,"low":51.54,"open":53.13,"volume":10438100},{"timestamp":1697808600,"date":"2023-10-20","index":2120,"close":51.14,"high":52.45,"low":50.62,"open":51.57,"volume":8373000},{"timestamp":1698067800,"date":"2023-10-23","index":2121,"close":51,"high":51.98,"low":49.64,"open":50.53,"volume":8851700},{"timestamp":1698154200,"date":"2023-10-24","index":2122,"close":52.35,"high":52.88,"low":51.26,"open":51.5,"volume":7618800},{"timestamp":1698240600,"date":"2023-10-25","index":2123,"close":48.49,"high":51.08,"low":48.35,"open":50.85,"volume":12658800},{"timestamp":1698327000,"date":"2023-10-26","index":2124,"close":46.69,"high":49.36,"low":45.81,"open":48.84,"volume":17931300},{"timestamp":1698413400,"date":"2023-10-27","index":2125,"close":46.4,"high":48.18,"low":46.06,"open":48.13,"volume":12207700},{"timestamp":1698672600,"date":"2023-10-30","index":2126,"close":46.92,"high":47.85,"low":46.25,"open":47.09,"volume":10496200},{"timestamp":1698759000,"date":"2023-10-31","index":2127,"close":47.19,"high":47.63,"low":45.5,"open":46.65,"volume":12046900},{"timestamp":1698845400,"date":"2023-11-01","index":2128,"close":48.79,"high":48.86,"low":47.16,"open":47.55,"volume":19173700}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2129,"close":59.7,"high":60.15,"low":55.51,"open":57.64,"volume":43602900},{"timestamp":1699018200,"date":"2023-11-03","index":2130,"close":61.47,"high":61.84,"low":58.95,"open":59.86,"volume":22370000},{"timestamp":1699281000,"date":"2023-11-06","index":2131,"close":60.43,"high":61.78,"low":59.71,"open":61.59,"volume":13284900},{"timestamp":1699367400,"date":"2023-11-07","index":2132,"close":61.69,"high":62.34,"low":60.03,"open":60.7,"volume":11180400},{"timestamp":1699453800,"date":"2023-11-08","index":2133,"close":62.74,"high":63.09,"low":60.7,"open":61.87,"volume":11987600},{"timestamp":1699540200,"date":"2023-11-09","index":2134,"close":60.37,"high":63.34,"low":60.33,"open":62.52,"volume":13118300},{"timestamp":1699626600,"date":"2023-11-10","index":2135,"close":61.34,"high":61.63,"low":59.89,"open":60.27,"volume":9322100},{"timestamp":1699885800,"date":"2023-11-13","index":2136,"close":62.34,"high":62.41,"low":60.24,"open":61.23,"volume":8784100},{"timestamp":1699972200,"date":"2023-11-14","index":2137,"close":65.52,"high":66.17,"low":63.98,"open":64.26,"volume":13168400},{"timestamp":1700058600,"date":"2023-11-15","index":2138,"close":67.85,"high":68.35,"low":65.76,"open":65.82,"volume":13514500},{"timestamp":1700145000,"date":"2023-11-16","index":2139,"close":67.28,"high":68.25,"low":66.69,"open":67.06,"volume":9160900}]},{"date":"2023-08-02","estimated":0.05,"reported":0.14,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":2053,"close":67.26,"high":68.46,"low":65.25,"open":68.46,"volume":14982000},{"timestamp":1689773400,"date":"2023-07-19","index":2054,"close":68.23,"high":69.13,"low":67.41,"open":67.88,"volume":9139300},{"timestamp":1689859800,"date":"2023-07-20","index":2055,"close":65.44,"high":68.27,"low":65.03,"open":67.27,"volume":10732300},{"timestamp":1689946200,"date":"2023-07-21","index":2056,"close":65.57,"high":66.64,"low":65.19,"open":66.26,"volume":7394600},{"timestamp":1690205400,"date":"2023-07-24","index":2057,"close":66.17,"high":67.7,"low":65.51,"open":67,"volume":10457300},{"timestamp":1690291800,"date":"2023-07-25","index":2058,"close":64.99,"high":66.48,"low":64.85,"open":65.91,"volume":8531200},{"timestamp":1690378200,"date":"2023-07-26","index":2059,"close":64.68,"high":65.9,"low":63.91,"open":64.5,"volume":8663000},{"timestamp":1690464600,"date":"2023-07-27","index":2060,"close":63.96,"high":67.79,"low":63.53,"open":66.32,"volume":12823800},{"timestamp":1690551000,"date":"2023-07-28","index":2061,"close":66.04,"high":66.26,"low":64.87,"open":65.01,"volume":7783200},{"timestamp":1690810200,"date":"2023-07-31","index":2062,"close":67.58,"high":68.31,"low":66.76,"open":66.95,"volume":9079000},{"timestamp":1690896600,"date":"2023-08-01","index":2063,"close":67.45,"high":67.64,"low":65.59,"open":66.77,"volume":9900400}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":2064,"close":62.43,"high":66.18,"low":61.99,"open":65.64,"volume":25987400},{"timestamp":1691069400,"date":"2023-08-03","index":2065,"close":59.04,"high":64.25,"low":58.33,"open":61.88,"volume":35450300},{"timestamp":1691155800,"date":"2023-08-04","index":2066,"close":57.93,"high":61.18,"low":57.67,"open":60.25,"volume":17041900},{"timestamp":1691415000,"date":"2023-08-07","index":2067,"close":57.57,"high":58.06,"low":56.51,"open":57.61,"volume":10887400},{"timestamp":1691501400,"date":"2023-08-08","index":2068,"close":56.19,"high":57.31,"low":55.73,"open":56.45,"volume":12202300},{"timestamp":1691587800,"date":"2023-08-09","index":2069,"close":55.2,"high":57.06,"low":55.09,"open":56.1,"volume":9709000},{"timestamp":1691674200,"date":"2023-08-10","index":2070,"close":56.47,"high":57.2,"low":55.38,"open":56.3,"volume":11696400},{"timestamp":1691760600,"date":"2023-08-11","index":2071,"close":55.27,"high":55.94,"low":54.71,"open":55.59,"volume":8671900},{"timestamp":1692019800,"date":"2023-08-14","index":2072,"close":55.98,"high":55.99,"low":54.38,"open":54.54,"volume":6531000},{"timestamp":1692106200,"date":"2023-08-15","index":2073,"close":55.34,"high":56.2,"low":54.77,"open":55.69,"volume":9741000},{"timestamp":1692192600,"date":"2023-08-16","index":2074,"close":55.34,"high":55.94,"low":54.35,"open":55.16,"volume":8530700}]},{"date":"2023-05-04","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":1992,"close":49.05,"high":49.4,"low":48.31,"open":48.42,"volume":10237300},{"timestamp":1681997400,"date":"2023-04-20","index":1993,"close":48,"high":48.74,"low":47.64,"open":48.4,"volume":12161900},{"timestamp":1682083800,"date":"2023-04-21","index":1994,"close":48.94,"high":48.99,"low":47.85,"open":48.23,"volume":12149000},{"timestamp":1682343000,"date":"2023-04-24","index":1995,"close":48.02,"high":49.46,"low":47.54,"open":48.85,"volume":10039700},{"timestamp":1682429400,"date":"2023-04-25","index":1996,"close":46.46,"high":47.5,"low":46.28,"open":47.5,"volume":9376800},{"timestamp":1682515800,"date":"2023-04-26","index":1997,"close":46.37,"high":47.42,"low":46.17,"open":47.23,"volume":8126500},{"timestamp":1682602200,"date":"2023-04-27","index":1998,"close":47.59,"high":47.62,"low":46.34,"open":47.43,"volume":11479500},{"timestamp":1682688600,"date":"2023-04-28","index":1999,"close":48.45,"high":48.87,"low":46.92,"open":46.94,"volume":10411800},{"timestamp":1682947800,"date":"2023-05-01","index":2000,"close":47.28,"high":48.92,"low":47.13,"open":48.13,"volume":9577300},{"timestamp":1683034200,"date":"2023-05-02","index":2001,"close":46.78,"high":47.63,"low":46.08,"open":46.87,"volume":11255000},{"timestamp":1683120600,"date":"2023-05-03","index":2002,"close":46.27,"high":47.97,"low":46.19,"open":46.8,"volume":15472700}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2003,"close":57.3,"high":59.82,"low":53.88,"open":54.87,"volume":88927300},{"timestamp":1683293400,"date":"2023-05-05","index":2004,"close":62.03,"high":62.54,"low":57.02,"open":57.3,"volume":43079500},{"timestamp":1683552600,"date":"2023-05-08","index":2005,"close":64.38,"high":65.13,"low":61.29,"open":61.6,"volume":37097600},{"timestamp":1683639000,"date":"2023-05-09","index":2006,"close":63.89,"high":63.93,"low":62.36,"open":63.48,"volume":20442800},{"timestamp":1683725400,"date":"2023-05-10","index":2007,"close":63.17,"high":65.54,"low":63.16,"open":64.31,"volume":17461200},{"timestamp":1683811800,"date":"2023-05-11","index":2008,"close":62.9,"high":63.09,"low":61.58,"open":62.4,"volume":15715100},{"timestamp":1683898200,"date":"2023-05-12","index":2009,"close":61.33,"high":62.71,"low":61.01,"open":62.4,"volume":13654600},{"timestamp":1684157400,"date":"2023-05-15","index":2010,"close":61.58,"high":62.32,"low":60.7,"open":60.76,"volume":10652900},{"timestamp":1684243800,"date":"2023-05-16","index":2011,"close":60.12,"high":62,"low":60.12,"open":61.2,"volume":11089600},{"timestamp":1684330200,"date":"2023-05-17","index":2012,"close":60.76,"high":61.08,"low":59.42,"open":60.48,"volume":10665600},{"timestamp":1684416600,"date":"2023-05-18","index":2013,"close":60.85,"high":61.98,"low":60.01,"open":60.79,"volume":12967300}]},{"date":"2023-02-15","estimated":-0.01,"reported":0.07,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":1938,"close":49.27,"high":49.74,"low":47.73,"open":47.88,"volume":21531600},{"timestamp":1675261800,"date":"2023-02-01","index":1939,"close":50.26,"high":50.84,"low":48.28,"open":49.37,"volume":26964600},{"timestamp":1675348200,"date":"2023-02-02","index":1940,"close":53.63,"high":54.49,"low":52.33,"open":52.74,"volume":26663500},{"timestamp":1675434600,"date":"2023-02-03","index":1941,"close":52.93,"high":54.67,"low":51,"open":51.27,"volume":21572000},{"timestamp":1675693800,"date":"2023-02-06","index":1942,"close":51.57,"high":52.89,"low":51.4,"open":51.67,"volume":13585900},{"timestamp":1675780200,"date":"2023-02-07","index":1943,"close":51.35,"high":51.8,"low":49.34,"open":51.61,"volume":20441200},{"timestamp":1675866600,"date":"2023-02-08","index":1944,"close":49.8,"high":51.72,"low":49.76,"open":51.11,"volume":13116400},{"timestamp":1675953000,"date":"2023-02-09","index":1945,"close":49.64,"high":51.26,"low":49.4,"open":50.72,"volume":17396400},{"timestamp":1676039400,"date":"2023-02-10","index":1946,"close":48.3,"high":49.15,"low":47.33,"open":48.86,"volume":14714100},{"timestamp":1676298600,"date":"2023-02-13","index":1947,"close":48.7,"high":49.12,"low":47.92,"open":48.38,"volume":11358400},{"timestamp":1676385000,"date":"2023-02-14","index":1948,"close":50.11,"high":50.73,"low":47.94,"open":48.75,"volume":18465400}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":1949,"close":53.39,"high":53.7,"low":50.21,"open":51,"volume":36098100},{"timestamp":1676557800,"date":"2023-02-16","index":1950,"close":44.91,"high":46.92,"low":44.31,"open":45.54,"volume":66831900},{"timestamp":1676644200,"date":"2023-02-17","index":1951,"close":43.61,"high":45.03,"low":42.92,"open":44.14,"volume":26415300},{"timestamp":1676989800,"date":"2023-02-21","index":1952,"close":41.42,"high":42.85,"low":41.14,"open":42.13,"volume":24483300},{"timestamp":1677076200,"date":"2023-02-22","index":1953,"close":42.03,"high":42.92,"low":41.02,"open":42.03,"volume":20094700},{"timestamp":1677162600,"date":"2023-02-23","index":1954,"close":42.38,"high":42.82,"low":40.94,"open":42.69,"volume":20430900},{"timestamp":1677249000,"date":"2023-02-24","index":1955,"close":40.75,"high":41.09,"low":39.87,"open":40.45,"volume":20981600},{"timestamp":1677508200,"date":"2023-02-27","index":1956,"close":40.48,"high":41.05,"low":39.74,"open":40.94,"volume":18491800},{"timestamp":1677594600,"date":"2023-02-28","index":1957,"close":41.14,"high":41.36,"low":40.41,"open":40.51,"volume":13054900},{"timestamp":1677681000,"date":"2023-03-01","index":1958,"close":40.1,"high":41.45,"low":40,"open":41.14,"volume":13484800},{"timestamp":1677767400,"date":"2023-03-02","index":1959,"close":41.18,"high":41.41,"low":39.02,"open":39.12,"volume":16917000}]},{"date":"2022-10-27","estimated":-0.07,"reported":-0.02,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":1863,"close":25.99,"high":26.45,"low":25.25,"open":25.66,"volume":20772500},{"timestamp":1665667800,"date":"2022-10-13","index":1864,"close":26.24,"high":26.56,"low":23.63,"open":24.11,"volume":34677500},{"timestamp":1665754200,"date":"2022-10-14","index":1865,"close":26.06,"high":27.39,"low":25.98,"open":26.99,"volume":30443800},{"timestamp":1666013400,"date":"2022-10-17","index":1866,"close":27.76,"high":28,"low":27.07,"open":27.45,"volume":22387300},{"timestamp":1666099800,"date":"2022-10-18","index":1867,"close":28.73,"high":29.72,"low":28.33,"open":29.25,"volume":22754300},{"timestamp":1666186200,"date":"2022-10-19","index":1868,"close":28.35,"high":28.63,"low":27.84,"open":28.45,"volume":22677700},{"timestamp":1666272600,"date":"2022-10-20","index":1869,"close":29.73,"high":30.82,"low":28.38,"open":28.5,"volume":37547100},{"timestamp":1666359000,"date":"2022-10-21","index":1870,"close":29.75,"high":29.75,"low":28.03,"open":29.03,"volume":32835900},{"timestamp":1666618200,"date":"2022-10-24","index":1871,"close":28.75,"high":29.39,"low":27.83,"open":29.32,"volume":24463900},{"timestamp":1666704600,"date":"2022-10-25","index":1872,"close":29.83,"high":30.16,"low":29.15,"open":29.16,"volume":19598800},{"timestamp":1666791000,"date":"2022-10-26","index":1873,"close":29.06,"high":30.87,"low":28.55,"open":29.2,"volume":29275000}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":1874,"close":34.1,"high":34.6,"low":30.9,"open":31.03,"volume":85884000},{"timestamp":1666963800,"date":"2022-10-28","index":1875,"close":34.19,"high":34.78,"low":32.58,"open":33.84,"volume":39189500},{"timestamp":1667223000,"date":"2022-10-31","index":1876,"close":34.23,"high":36.16,"low":33.9,"open":34.07,"volume":46021100},{"timestamp":1667309400,"date":"2022-11-01","index":1877,"close":34.79,"high":36.4,"low":34.72,"open":35.38,"volume":32527700},{"timestamp":1667395800,"date":"2022-11-02","index":1878,"close":33.51,"high":36.06,"low":33.51,"open":34.93,"volume":34905000},{"timestamp":1667482200,"date":"2022-11-03","index":1879,"close":33.74,"high":35.16,"low":32.83,"open":32.92,"volume":23395000},{"timestamp":1667568600,"date":"2022-11-04","index":1880,"close":32.15,"high":35,"low":31.33,"open":34.73,"volume":30310900},{"timestamp":1667831400,"date":"2022-11-07","index":1881,"close":32.24,"high":32.93,"low":31.46,"open":32.61,"volume":16129000},{"timestamp":1667917800,"date":"2022-11-08","index":1882,"close":32.8,"high":33.25,"low":31.66,"open":32.57,"volume":18576000},{"timestamp":1668004200,"date":"2022-11-09","index":1883,"close":30.9,"high":32.39,"low":30.44,"open":32.03,"volume":17640800},{"timestamp":1668090600,"date":"2022-11-10","index":1884,"close":36.51,"high":36.6,"low":33.45,"open":33.9,"volume":32449100}]},{"date":"2022-07-27","estimated":0.02,"reported":-0.03,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1798,"close":32.38,"high":33.48,"low":31.7,"open":32.57,"volume":21445000},{"timestamp":1657719000,"date":"2022-07-13","index":1799,"close":32.15,"high":33.21,"low":30.28,"open":31.35,"volume":26325800},{"timestamp":1657805400,"date":"2022-07-14","index":1800,"close":30.67,"high":32.25,"low":30.38,"open":31.84,"volume":24247400},{"timestamp":1657891800,"date":"2022-07-15","index":1801,"close":31.27,"high":31.84,"low":30.02,"open":31.29,"volume":22398700},{"timestamp":1658151000,"date":"2022-07-18","index":1802,"close":32.54,"high":34.2,"low":31.83,"open":31.92,"volume":28950700},{"timestamp":1658237400,"date":"2022-07-19","index":1803,"close":34.37,"high":34.38,"low":32.04,"open":34.02,"volume":27254900},{"timestamp":1658323800,"date":"2022-07-20","index":1804,"close":38.49,"high":38.84,"low":33.95,"open":34.19,"volume":42330800},{"timestamp":1658410200,"date":"2022-07-21","index":1805,"close":40.4,"high":40.68,"low":37.85,"open":37.97,"volume":39578500},{"timestamp":1658496600,"date":"2022-07-22","index":1806,"close":37.35,"high":39.86,"low":36.76,"open":39.4,"volume":28254400},{"timestamp":1658755800,"date":"2022-07-25","index":1807,"close":36.71,"high":37.43,"low":35.71,"open":37.05,"volume":19770500},{"timestamp":1658842200,"date":"2022-07-26","index":1808,"close":31.55,"high":31.95,"low":30.55,"open":31.81,"volume":65071900}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1809,"close":35.24,"high":35.48,"low":31.31,"open":31.46,"volume":79941500},{"timestamp":1659015000,"date":"2022-07-28","index":1810,"close":35.91,"high":36.16,"low":33.6,"open":34.7,"volume":33198400},{"timestamp":1659101400,"date":"2022-07-29","index":1811,"close":34.83,"high":36.65,"low":33.75,"open":35.21,"volume":31716800},{"timestamp":1659360600,"date":"2022-08-01","index":1812,"close":36.44,"high":37.42,"low":34.05,"open":34.9,"volume":26421500},{"timestamp":1659447000,"date":"2022-08-02","index":1813,"close":37.74,"high":38.98,"low":35.55,"open":35.7,"volume":29707000},{"timestamp":1659533400,"date":"2022-08-03","index":1814,"close":41.93,"high":42.15,"low":38.3,"open":38.3,"volume":38072800},{"timestamp":1659619800,"date":"2022-08-04","index":1815,"close":41.02,"high":42.59,"low":40.17,"open":41.95,"volume":31569700},{"timestamp":1659706200,"date":"2022-08-05","index":1816,"close":40.81,"high":42.55,"low":39.04,"open":39.27,"volume":28771500},{"timestamp":1659965400,"date":"2022-08-08","index":1817,"close":39.77,"high":42.45,"low":39.27,"open":41.41,"volume":29845900},{"timestamp":1660051800,"date":"2022-08-09","index":1818,"close":36.75,"high":38.84,"low":36.31,"open":38.75,"volume":34712100},{"timestamp":1660138200,"date":"2022-08-10","index":1819,"close":40.61,"high":40.87,"low":37.97,"open":39.44,"volume":39813100}]},{"date":"2022-05-05","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1742,"close":52.5,"high":59.4,"low":52.5,"open":59.3,"volume":51187000},{"timestamp":1650547800,"date":"2022-04-21","index":1743,"close":48.1,"high":53.77,"low":47.26,"open":53.5,"volume":59355000},{"timestamp":1650634200,"date":"2022-04-22","index":1744,"close":46,"high":49.27,"low":45.4,"open":48,"volume":44860000},{"timestamp":1650893400,"date":"2022-04-25","index":1745,"close":45.92,"high":47.58,"low":45.34,"open":46.2,"volume":40069000},{"timestamp":1650979800,"date":"2022-04-26","index":1746,"close":42.81,"high":45.85,"low":42.8,"open":45.51,"volume":37412000},{"timestamp":1651066200,"date":"2022-04-27","index":1747,"close":41.62,"high":44,"low":41.33,"open":42.4,"volume":31913000},{"timestamp":1651152600,"date":"2022-04-28","index":1748,"close":44.33,"high":45.21,"low":41.12,"open":42.88,"volume":41856000},{"timestamp":1651239000,"date":"2022-04-29","index":1749,"close":42.68,"high":46.34,"low":42.15,"open":42.2,"volume":39769000},{"timestamp":1651498200,"date":"2022-05-02","index":1750,"close":45.3,"high":45.41,"low":42.12,"open":42.12,"volume":33719000},{"timestamp":1651584600,"date":"2022-05-03","index":1751,"close":46.52,"high":47.53,"low":44.94,"open":45.17,"volume":37363000},{"timestamp":1651671000,"date":"2022-05-04","index":1752,"close":48.55,"high":48.8,"low":43.91,"open":45.77,"volume":44708000}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1753,"close":41.31,"high":42.49,"low":39.59,"open":40.76,"volume":113608000},{"timestamp":1651843800,"date":"2022-05-06","index":1754,"close":37.75,"high":40.15,"low":35.51,"open":40.11,"volume":102696000},{"timestamp":1652103000,"date":"2022-05-09","index":1755,"close":34,"high":37.17,"low":33.73,"open":36.2,"volume":64127000},{"timestamp":1652189400,"date":"2022-05-10","index":1756,"close":33.54,"high":36.61,"low":31.8,"open":35.49,"volume":60862000},{"timestamp":1652275800,"date":"2022-05-11","index":1757,"close":31.86,"high":34.6,"low":31.52,"open":33.19,"volume":63287000},{"timestamp":1652362200,"date":"2022-05-12","index":1758,"close":35.35,"high":38.5,"low":30.81,"open":31.36,"volume":94274000},{"timestamp":1652448600,"date":"2022-05-13","index":1759,"close":40.25,"high":40.86,"low":37.22,"open":37.22,"volume":61514000},{"timestamp":1652707800,"date":"2022-05-16","index":1760,"close":35.99,"high":39.82,"low":35.69,"open":39.78,"volume":54134000},{"timestamp":1652794200,"date":"2022-05-17","index":1761,"close":37.26,"high":38.5,"low":34.64,"open":37.4,"volume":47196000},{"timestamp":1652880600,"date":"2022-05-18","index":1762,"close":36.06,"high":37.97,"low":35.5,"open":36.31,"volume":42404000},{"timestamp":1652967000,"date":"2022-05-19","index":1763,"close":39.13,"high":41.37,"low":36.05,"open":36.22,"volume":76018000}]},{"date":"2022-02-16","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":1688,"close":98.42,"high":98.85,"low":93.79,"open":98.43,"volume":17521000},{"timestamp":1643812200,"date":"2022-02-02","index":1689,"close":88.59,"high":98.51,"low":86.49,"open":98.35,"volume":31831000},{"timestamp":1643898600,"date":"2022-02-03","index":1690,"close":80.94,"high":85.74,"low":80.6,"open":83,"volume":30260000},{"timestamp":1643985000,"date":"2022-02-04","index":1691,"close":87.6,"high":89.26,"low":81.09,"open":83,"volume":29425000},{"timestamp":1644244200,"date":"2022-02-07","index":1692,"close":86.69,"high":90.8,"low":85.55,"open":88.16,"volume":16540000},{"timestamp":1644330600,"date":"2022-02-08","index":1693,"close":87.8,"high":88.05,"low":85.2,"open":85.9,"volume":11550000},{"timestamp":1644417000,"date":"2022-02-09","index":1694,"close":92.5,"high":92.56,"low":88.4,"open":90.52,"volume":14855000},{"timestamp":1644503400,"date":"2022-02-10","index":1695,"close":89.33,"high":93.25,"low":88.5,"open":90,"volume":19135000},{"timestamp":1644589800,"date":"2022-02-11","index":1696,"close":85.4,"high":90.6,"low":83.5,"open":89.21,"volume":13525000},{"timestamp":1644849000,"date":"2022-02-14","index":1697,"close":84.75,"high":87.11,"low":83.55,"open":84.64,"volume":15799000},{"timestamp":1644935400,"date":"2022-02-15","index":1698,"close":88.95,"high":89.13,"low":84.31,"open":86.44,"volume":17269000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":1699,"close":74.68,"high":80,"low":72,"open":79.99,"volume":99250000},{"timestamp":1645108200,"date":"2022-02-17","index":1700,"close":66,"high":73.22,"low":65.5,"open":72.71,"volume":70505000},{"timestamp":1645194600,"date":"2022-02-18","index":1701,"close":65.69,"high":68.35,"low":64.04,"open":66.28,"volume":39739000},{"timestamp":1645540200,"date":"2022-02-22","index":1702,"close":62.62,"high":66.2,"low":62.43,"open":63.2,"volume":31565000},{"timestamp":1645626600,"date":"2022-02-23","index":1703,"close":62.66,"high":65.99,"low":62.5,"open":63.48,"volume":24329000},{"timestamp":1645713000,"date":"2022-02-24","index":1704,"close":66.4,"high":66.88,"low":58.5,"open":58.5,"volume":35520000},{"timestamp":1645799400,"date":"2022-02-25","index":1705,"close":67.69,"high":68.46,"low":64.3,"open":67.73,"volume":22754000},{"timestamp":1646058600,"date":"2022-02-28","index":1706,"close":69.43,"high":70.41,"low":66.75,"open":68.98,"volume":17032000},{"timestamp":1646145000,"date":"2022-03-01","index":1707,"close":67.34,"high":71.12,"low":67.06,"open":68.89,"volume":16118000},{"timestamp":1646231400,"date":"2022-03-02","index":1708,"close":65.98,"high":67.8,"low":63.54,"open":67.14,"volume":22121000},{"timestamp":1646317800,"date":"2022-03-03","index":1709,"close":64.07,"high":66.63,"low":63.22,"open":66.49,"volume":15530000}]},{"date":"2021-10-28","estimated":0.12,"reported":0.08,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":1612,"close":139.9,"high":139.95,"low":136.87,"open":137.7,"volume":6402000},{"timestamp":1634218200,"date":"2021-10-14","index":1613,"close":140.68,"high":142.7,"low":140.17,"open":141.32,"volume":6224000},{"timestamp":1634304600,"date":"2021-10-15","index":1614,"close":142.46,"high":142.99,"low":139.71,"open":141.48,"volume":7320000},{"timestamp":1634563800,"date":"2021-10-18","index":1615,"close":146.51,"high":146.6,"low":141.8,"open":142.5,"volume":8406000},{"timestamp":1634650200,"date":"2021-10-19","index":1616,"close":148.57,"high":150.2,"low":147,"open":147.99,"volume":7261000},{"timestamp":1634736600,"date":"2021-10-20","index":1617,"close":148.75,"high":150.23,"low":146.2,"open":149.79,"volume":7125000},{"timestamp":1634823000,"date":"2021-10-21","index":1618,"close":149.67,"high":150.67,"low":147.22,"open":147.22,"volume":6267000},{"timestamp":1634909400,"date":"2021-10-22","index":1619,"close":142.59,"high":147.29,"low":140.45,"open":147,"volume":15291000},{"timestamp":1635168600,"date":"2021-10-25","index":1620,"close":142.52,"high":143.9,"low":139.5,"open":142.89,"volume":8001000},{"timestamp":1635255000,"date":"2021-10-26","index":1621,"close":136.37,"high":143.01,"low":135.77,"open":142.8,"volume":12910000},{"timestamp":1635341400,"date":"2021-10-27","index":1622,"close":136.11,"high":137.92,"low":133.61,"open":136.4,"volume":14520000}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":1623,"close":145.7,"high":150.47,"low":132.85,"open":135,"volume":37595000},{"timestamp":1635514200,"date":"2021-10-29","index":1624,"close":146.67,"high":148.82,"low":141.98,"open":143.5,"volume":12632000},{"timestamp":1635773400,"date":"2021-11-01","index":1625,"close":152.76,"high":153.18,"low":146,"open":146.51,"volume":15488000},{"timestamp":1635859800,"date":"2021-11-02","index":1626,"close":147.66,"high":153.4,"low":147.1,"open":152.3,"volume":9064000},{"timestamp":1635946200,"date":"2021-11-03","index":1627,"close":149.53,"high":149.72,"low":145.21,"open":149.53,"volume":7089000},{"timestamp":1636032600,"date":"2021-11-04","index":1628,"close":154.06,"high":154.92,"low":149.55,"open":151.53,"volume":9932000},{"timestamp":1636119000,"date":"2021-11-05","index":1629,"close":152.81,"high":155,"low":151.02,"open":153.5,"volume":6538000},{"timestamp":1636381800,"date":"2021-11-08","index":1630,"close":153.38,"high":156.43,"low":152.2,"open":154,"volume":7644000},{"timestamp":1636468200,"date":"2021-11-09","index":1631,"close":155.49,"high":156.31,"low":151.98,"open":154.6,"volume":5945000},{"timestamp":1636554600,"date":"2021-11-10","index":1632,"close":147.4,"high":154.49,"low":147,"open":153.74,"volume":6922000},{"timestamp":1636641000,"date":"2021-11-11","index":1633,"close":149.03,"high":151.2,"low":149,"open":150.05,"volume":5458000}]},{"date":"2021-07-28","estimated":0.1,"reported":0.22,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":1547,"close":151.65,"high":153.23,"low":149.07,"open":149.26,"volume":11928000},{"timestamp":1626269400,"date":"2021-07-14","index":1548,"close":146.3,"high":155,"low":145.9,"open":153.5,"volume":14591000},{"timestamp":1626355800,"date":"2021-07-15","index":1549,"close":144.15,"high":148.11,"low":142,"open":147.6,"volume":11672000},{"timestamp":1626442200,"date":"2021-07-16","index":1550,"close":144.26,"high":146.38,"low":142.6,"open":145.43,"volume":9597000},{"timestamp":1626701400,"date":"2021-07-19","index":1551,"close":147.2,"high":147.54,"low":139.3,"open":141.52,"volume":14301000},{"timestamp":1626787800,"date":"2021-07-20","index":1552,"close":152.48,"high":153.35,"low":145.82,"open":147.74,"volume":12863000},{"timestamp":1626874200,"date":"2021-07-21","index":1553,"close":156.94,"high":156.94,"low":151.56,"open":151.75,"volume":13495000},{"timestamp":1626960600,"date":"2021-07-22","index":1554,"close":159.41,"high":160.26,"low":156.43,"open":156.43,"volume":18516000},{"timestamp":1627047000,"date":"2021-07-23","index":1555,"close":164.33,"high":165,"low":159.59,"open":160.8,"volume":14018000},{"timestamp":1627306200,"date":"2021-07-26","index":1556,"close":158.23,"high":165,"low":157.67,"open":164.92,"volume":14330000},{"timestamp":1627392600,"date":"2021-07-27","index":1557,"close":155.51,"high":160.24,"low":151.3,"open":158.2,"volume":17331000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":1558,"close":153.8,"high":158.32,"low":149.7,"open":157.7,"volume":22118000},{"timestamp":1627565400,"date":"2021-07-29","index":1559,"close":152.5,"high":156.02,"low":151,"open":152.81,"volume":17606000},{"timestamp":1627651800,"date":"2021-07-30","index":1560,"close":149.99,"high":152.99,"low":149.02,"open":149.99,"volume":10310000},{"timestamp":1627911000,"date":"2021-08-02","index":1561,"close":153.87,"high":155.5,"low":149.31,"open":150.38,"volume":14319000},{"timestamp":1627997400,"date":"2021-08-03","index":1562,"close":152.26,"high":155.98,"low":149.9,"open":154.21,"volume":16119000},{"timestamp":1628083800,"date":"2021-08-04","index":1563,"close":155.55,"high":155.82,"low":151.7,"open":152.41,"volume":6691000},{"timestamp":1628170200,"date":"2021-08-05","index":1564,"close":154.55,"high":157.6,"low":153.38,"open":155.32,"volume":8228000},{"timestamp":1628256600,"date":"2021-08-06","index":1565,"close":152.51,"high":155.1,"low":150.13,"open":153.29,"volume":6929000},{"timestamp":1628515800,"date":"2021-08-09","index":1566,"close":155,"high":155.2,"low":151.01,"open":152.58,"volume":10938000},{"timestamp":1628602200,"date":"2021-08-10","index":1567,"close":152.59,"high":158.34,"low":151.44,"open":155.7,"volume":12075000},{"timestamp":1628688600,"date":"2021-08-11","index":1568,"close":148.52,"high":153.74,"low":148.08,"open":153.63,"volume":9219000}]},{"date":"2021-04-28","estimated":0.07,"reported":0.2,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":1484,"close":124.15,"high":124.82,"low":121.5,"open":121.5,"volume":10923000},{"timestamp":1618407000,"date":"2021-04-14","index":1485,"close":117.99,"high":125,"low":117.6,"open":124.8,"volume":13165000},{"timestamp":1618493400,"date":"2021-04-15","index":1486,"close":120.83,"high":122.2,"low":118.7,"open":120,"volume":9545000},{"timestamp":1618579800,"date":"2021-04-16","index":1487,"close":120.78,"high":121.92,"low":118.78,"open":121.1,"volume":7345000},{"timestamp":1618839000,"date":"2021-04-19","index":1488,"close":114.58,"high":120.23,"low":114.32,"open":119.2,"volume":9309000},{"timestamp":1618925400,"date":"2021-04-20","index":1489,"close":112.3,"high":115.82,"low":110.72,"open":113.8,"volume":8610000},{"timestamp":1619011800,"date":"2021-04-21","index":1490,"close":114.21,"high":114.98,"low":111,"open":111.61,"volume":6237000},{"timestamp":1619098200,"date":"2021-04-22","index":1491,"close":109.66,"high":115.72,"low":109.2,"open":115.72,"volume":10819000},{"timestamp":1619184600,"date":"2021-04-23","index":1492,"close":109.9,"high":110.96,"low":108.73,"open":110.39,"volume":11936000},{"timestamp":1619443800,"date":"2021-04-26","index":1493,"close":116.6,"high":116.6,"low":110.73,"open":111.17,"volume":14914000},{"timestamp":1619530200,"date":"2021-04-27","index":1494,"close":115.69,"high":116.91,"low":113.44,"open":116.6,"volume":12861000}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":1495,"close":128.88,"high":130.16,"low":119.28,"open":121.68,"volume":39021000},{"timestamp":1619703000,"date":"2021-04-29","index":1496,"close":123.31,"high":130,"low":122.81,"open":129.95,"volume":16526000},{"timestamp":1619789400,"date":"2021-04-30","index":1497,"close":118.25,"high":122.74,"low":117.56,"open":121.58,"volume":15854000},{"timestamp":1620048600,"date":"2021-05-03","index":1498,"close":112.2,"high":119.44,"low":111.92,"open":118.67,"volume":13983000},{"timestamp":1620135000,"date":"2021-05-04","index":1499,"close":114.29,"high":114.4,"low":107.2,"open":111.5,"volume":20933000},{"timestamp":1620221400,"date":"2021-05-05","index":1500,"close":112.04,"high":115.78,"low":110.99,"open":115.1,"volume":12660000},{"timestamp":1620307800,"date":"2021-05-06","index":1501,"close":109.09,"high":112.58,"low":106.72,"open":111.3,"volume":22406000},{"timestamp":1620394200,"date":"2021-05-07","index":1502,"close":110.86,"high":112.86,"low":109.31,"open":111.82,"volume":15599000},{"timestamp":1620653400,"date":"2021-05-10","index":1503,"close":108.02,"high":110.24,"low":106,"open":109.9,"volume":13905000},{"timestamp":1620739800,"date":"2021-05-11","index":1504,"close":111.02,"high":112.16,"low":103.18,"open":104,"volume":19243000},{"timestamp":1620826200,"date":"2021-05-12","index":1505,"close":108.39,"high":110.59,"low":105.57,"open":108.3,"volume":13861000}]},{"date":"2021-02-17","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1612189800,"date":"2021-02-01","index":1435,"close":114.49,"high":114.9,"low":109.97,"open":110.6,"volume":10833000},{"timestamp":1612276200,"date":"2021-02-02","index":1436,"close":123.54,"high":123.83,"low":116.12,"open":116.65,"volume":17418000},{"timestamp":1612362600,"date":"2021-02-03","index":1437,"close":122.42,"high":124.6,"low":119.52,"open":123.54,"volume":11629000},{"timestamp":1612449000,"date":"2021-02-04","index":1438,"close":126.09,"high":128.16,"low":123.34,"open":124.13,"volume":14237000},{"timestamp":1612535400,"date":"2021-02-05","index":1439,"close":128.77,"high":129.68,"low":125.26,"open":126.15,"volume":10475000},{"timestamp":1612794600,"date":"2021-02-08","index":1440,"close":134.51,"high":134.83,"low":129.3,"open":130.39,"volume":12466000},{"timestamp":1612881000,"date":"2021-02-09","index":1441,"close":143.3,"high":145.35,"low":135.6,"open":136.55,"volume":21341000},{"timestamp":1612967400,"date":"2021-02-10","index":1442,"close":146.24,"high":149.98,"low":140.82,"open":144.8,"volume":20917000},{"timestamp":1613053800,"date":"2021-02-11","index":1443,"close":146.33,"high":148.2,"low":143.8,"open":147.56,"volume":9224000},{"timestamp":1613140200,"date":"2021-02-12","index":1444,"close":145.55,"high":147.3,"low":143.14,"open":145.7,"volume":10125000},{"timestamp":1613485800,"date":"2021-02-16","index":1445,"close":147.4,"high":149.23,"low":142.8,"open":146.85,"volume":15742000}],"post":[{"timestamp":1613572200,"date":"2021-02-17","index":1446,"close":142.5,"high":145.96,"low":134.5,"open":138.42,"volume":36524000},{"timestamp":1613658600,"date":"2021-02-18","index":1447,"close":138.46,"high":141.5,"low":137.52,"open":139.31,"volume":12521000},{"timestamp":1613745000,"date":"2021-02-19","index":1448,"close":143.5,"high":143.86,"low":137.65,"open":139.7,"volume":13248000},{"timestamp":1614004200,"date":"2021-02-22","index":1449,"close":138.13,"high":141.48,"low":136.06,"open":139.78,"volume":13880000},{"timestamp":1614090600,"date":"2021-02-23","index":1450,"close":130.02,"high":132.21,"low":120.54,"open":126.98,"volume":34488000},{"timestamp":1614177000,"date":"2021-02-24","index":1451,"close":130.12,"high":132,"low":126.35,"open":130.53,"volume":11156000},{"timestamp":1614263400,"date":"2021-02-25","index":1452,"close":124.51,"high":132.12,"low":122.62,"open":130.14,"volume":18641000},{"timestamp":1614349800,"date":"2021-02-26","index":1453,"close":128.1,"high":129.8,"low":123.7,"open":125.47,"volume":13237000},{"timestamp":1614609000,"date":"2021-03-01","index":1454,"close":130.99,"high":133,"low":128.1,"open":131.5,"volume":12698000},{"timestamp":1614695400,"date":"2021-03-02","index":1455,"close":130.91,"high":131.78,"low":125.5,"open":131.78,"volume":12761000},{"timestamp":1614781800,"date":"2021-03-03","index":1456,"close":122.03,"high":130,"low":121.83,"open":128.83,"volume":11563000}]},{"date":"2020-10-29","estimated":0.05,"reported":0.11,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":1361,"close":108.21,"high":111.43,"low":106.66,"open":111.1,"volume":11995000},{"timestamp":1602768600,"date":"2020-10-15","index":1362,"close":107.83,"high":108.28,"low":104.4,"open":105.8,"volume":10577000},{"timestamp":1602855000,"date":"2020-10-16","index":1363,"close":106.72,"high":110.35,"low":106.38,"open":108.6,"volume":10615000},{"timestamp":1603114200,"date":"2020-10-19","index":1364,"close":106.9,"high":109.02,"low":105.48,"open":107.08,"volume":9751000},{"timestamp":1603200600,"date":"2020-10-20","index":1365,"close":105.65,"high":107.84,"low":104.6,"open":106.8,"volume":8932000},{"timestamp":1603287000,"date":"2020-10-21","index":1366,"close":102.2,"high":106.9,"low":101.8,"open":105.49,"volume":9944000},{"timestamp":1603373400,"date":"2020-10-22","index":1367,"close":100.71,"high":103.39,"low":99.05,"open":102.68,"volume":9814000},{"timestamp":1603459800,"date":"2020-10-23","index":1368,"close":102.62,"high":102.7,"low":99.63,"open":100.15,"volume":10336000},{"timestamp":1603719000,"date":"2020-10-26","index":1369,"close":103.81,"high":104.44,"low":100.81,"open":101.9,"volume":14135000},{"timestamp":1603805400,"date":"2020-10-27","index":1370,"close":108.29,"high":108.8,"low":105.74,"open":106.69,"volume":16831000},{"timestamp":1603891800,"date":"2020-10-28","index":1371,"close":102.67,"high":106.71,"low":101.68,"open":105.82,"volume":16774000}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":1372,"close":97.7,"high":105.46,"low":97.5,"open":105.26,"volume":34668000},{"timestamp":1604064600,"date":"2020-10-30","index":1373,"close":92.54,"high":98.73,"low":90.62,"open":97.39,"volume":26758000},{"timestamp":1604327400,"date":"2020-11-02","index":1374,"close":91.5,"high":95.43,"low":89.89,"open":93.46,"volume":15234000},{"timestamp":1604413800,"date":"2020-11-03","index":1375,"close":94.17,"high":95.29,"low":91.05,"open":92.3,"volume":11108000},{"timestamp":1604500200,"date":"2020-11-04","index":1376,"close":99.6,"high":100.27,"low":95.5,"open":97.6,"volume":15923000},{"timestamp":1604586600,"date":"2020-11-05","index":1377,"close":103.65,"high":103.88,"low":100.3,"open":102.7,"volume":12611000},{"timestamp":1604673000,"date":"2020-11-06","index":1378,"close":104.5,"high":104.51,"low":100.31,"open":103.1,"volume":11536000},{"timestamp":1604932200,"date":"2020-11-09","index":1379,"close":90.26,"high":99.17,"low":90,"open":99,"volume":39158000},{"timestamp":1605018600,"date":"2020-11-10","index":1380,"close":88.58,"high":92.4,"low":87.5,"open":91.2,"volume":29365000},{"timestamp":1605105000,"date":"2020-11-11","index":1381,"close":94.72,"high":94.82,"low":89.86,"open":90.4,"volume":17331000},{"timestamp":1605191400,"date":"2020-11-12","index":1382,"close":92.58,"high":95.48,"low":92.17,"open":94.6,"volume":12230000}]},{"date":"2020-07-29","estimated":null,"reported":0.11,"pre":[],"post":[]},{"date":"2020-05-06","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1238,"close":58.5,"high":66.57,"low":55.6,"open":64.7,"volume":110507000},{"timestamp":1587562200,"date":"2020-04-22","index":1239,"close":62.66,"high":63.5,"low":60.32,"open":61.6,"volume":50241000},{"timestamp":1587648600,"date":"2020-04-23","index":1240,"close":62.05,"high":63.98,"low":61.04,"open":63.13,"volume":43839000},{"timestamp":1587735000,"date":"2020-04-24","index":1241,"close":64.32,"high":65.2,"low":60.56,"open":62.4,"volume":54456000},{"timestamp":1587994200,"date":"2020-04-27","index":1242,"close":62.86,"high":66.26,"low":62.3,"open":66.26,"volume":40300000},{"timestamp":1588080600,"date":"2020-04-28","index":1243,"close":63.37,"high":63.98,"low":61.01,"open":63.4,"volume":36857000},{"timestamp":1588167000,"date":"2020-04-29","index":1244,"close":64,"high":64.56,"low":62.11,"open":63.7,"volume":24039000},{"timestamp":1588253400,"date":"2020-04-30","index":1245,"close":63.23,"high":64.6,"low":62.3,"open":62.5,"volume":24460000},{"timestamp":1588339800,"date":"2020-05-01","index":1246,"close":61.36,"high":62.79,"low":59.5,"open":61.5,"volume":25212000},{"timestamp":1588599000,"date":"2020-05-04","index":1247,"close":65.89,"high":65.89,"low":61.7,"open":62.06,"volume":27598000},{"timestamp":1588685400,"date":"2020-05-05","index":1248,"close":68.61,"high":70.47,"low":66.2,"open":67,"volume":51437000}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1249,"close":73.35,"high":73.92,"low":66.9,"open":67.29,"volume":69252000},{"timestamp":1588858200,"date":"2020-05-07","index":1250,"close":72.28,"high":73.87,"low":71.5,"open":71.99,"volume":46034000},{"timestamp":1588944600,"date":"2020-05-08","index":1251,"close":70.9,"high":72.1,"low":70.3,"open":70.56,"volume":40787000},{"timestamp":1589203800,"date":"2020-05-11","index":1252,"close":75.03,"high":75.25,"low":70.38,"open":70.7,"volume":36738000},{"timestamp":1589290200,"date":"2020-05-12","index":1253,"close":74.23,"high":77.1,"low":73.39,"open":76.9,"volume":36961000},{"timestamp":1589376600,"date":"2020-05-13","index":1254,"close":75.44,"high":76.86,"low":71.73,"open":75,"volume":43696000},{"timestamp":1589463000,"date":"2020-05-14","index":1255,"close":75.43,"high":75.81,"low":73.3,"open":74.99,"volume":28475000},{"timestamp":1589549400,"date":"2020-05-15","index":1256,"close":76.7,"high":77.48,"low":75.13,"open":75.43,"volume":30235000},{"timestamp":1589808600,"date":"2020-05-18","index":1257,"close":73.8,"high":77.07,"low":73.3,"open":77,"volume":36674000},{"timestamp":1589895000,"date":"2020-05-19","index":1258,"close":75.3,"high":76.5,"low":71.32,"open":74.54,"volume":52644000},{"timestamp":1589981400,"date":"2020-05-20","index":1259,"close":77.8,"high":77.8,"low":75.17,"open":76.8,"volume":32390000}]},{"date":"2020-02-12","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1580221800,"date":"2020-01-28","index":1180,"close":46.77,"high":46.87,"low":45.11,"open":45.35,"volume":15361000},{"timestamp":1580308200,"date":"2020-01-29","index":1181,"close":47.17,"high":48,"low":47.04,"open":47.34,"volume":18085000},{"timestamp":1580394600,"date":"2020-01-30","index":1182,"close":47.69,"high":47.81,"low":46.47,"open":47.05,"volume":15071000},{"timestamp":1580481000,"date":"2020-01-31","index":1183,"close":46.57,"high":48.29,"low":46.3,"open":48.06,"volume":21802000},{"timestamp":1580740200,"date":"2020-02-03","index":1184,"close":46.94,"high":47.49,"low":45.72,"open":46.83,"volume":18507000},{"timestamp":1580826600,"date":"2020-02-04","index":1185,"close":48.55,"high":48.77,"low":47.18,"open":47.64,"volume":17798000},{"timestamp":1580913000,"date":"2020-02-05","index":1186,"close":47.56,"high":49.5,"low":46.8,"open":49.35,"volume":21317000},{"timestamp":1580999400,"date":"2020-02-06","index":1187,"close":47.3,"high":47.57,"low":46.25,"open":47.32,"volume":16732000},{"timestamp":1581085800,"date":"2020-02-07","index":1188,"close":47.87,"high":48.17,"low":46.68,"open":47.2,"volume":11944000},{"timestamp":1581345000,"date":"2020-02-10","index":1189,"close":49.17,"high":49.17,"low":47.65,"open":47.91,"volume":18650000},{"timestamp":1581431400,"date":"2020-02-11","index":1190,"close":49.28,"high":49.99,"low":48.91,"open":49.41,"volume":26930000}],"post":[{"timestamp":1581517800,"date":"2020-02-12","index":1191,"close":53.13,"high":59.39,"low":52.9,"open":56.89,"volume":97794000},{"timestamp":1581604200,"date":"2020-02-13","index":1192,"close":53.3,"high":55.48,"low":53.07,"open":53.3,"volume":45225000},{"timestamp":1581690600,"date":"2020-02-14","index":1193,"close":53.12,"high":54.22,"low":52.33,"open":54.1,"volume":22082000},{"timestamp":1582036200,"date":"2020-02-18","index":1194,"close":53.64,"high":54.89,"low":53.2,"open":53.4,"volume":24464000},{"timestamp":1582122600,"date":"2020-02-19","index":1195,"close":54.32,"high":54.97,"low":53.86,"open":54.4,"volume":17858000},{"timestamp":1582209000,"date":"2020-02-20","index":1196,"close":53.56,"high":54.72,"low":50.74,"open":54.27,"volume":24669000},{"timestamp":1582295400,"date":"2020-02-21","index":1197,"close":52.07,"high":53.46,"low":51.16,"open":53.12,"volume":19258000},{"timestamp":1582554600,"date":"2020-02-24","index":1198,"close":49.1,"high":50.4,"low":47.6,"open":48.2,"volume":32880000},{"timestamp":1582641000,"date":"2020-02-25","index":1199,"close":46.65,"high":50.24,"low":45.65,"open":50,"volume":34084000},{"timestamp":1582727400,"date":"2020-02-26","index":1200,"close":47.12,"high":48.4,"low":45.9,"open":45.92,"volume":25320000},{"timestamp":1582813800,"date":"2020-02-27","index":1201,"close":43.84,"high":46.79,"low":42.79,"open":45.23,"volume":37168000}]},{"date":"2019-10-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":1108,"close":34.43,"high":34.6,"low":32.87,"open":32.9,"volume":21224000},{"timestamp":1571146200,"date":"2019-10-15","index":1109,"close":34.61,"high":34.94,"low":34.37,"open":34.71,"volume":20334000},{"timestamp":1571232600,"date":"2019-10-16","index":1110,"close":32.36,"high":34.37,"low":32.22,"open":34.2,"volume":24892000},{"timestamp":1571319000,"date":"2019-10-17","index":1111,"close":33.13,"high":33.39,"low":32.4,"open":32.65,"volume":16843000},{"timestamp":1571405400,"date":"2019-10-18","index":1112,"close":31.43,"high":33.5,"low":31.21,"open":33.2,"volume":26576000},{"timestamp":1571664600,"date":"2019-10-21","index":1113,"close":31.97,"high":32.66,"low":31.16,"open":31.7,"volume":17972000},{"timestamp":1571751000,"date":"2019-10-22","index":1114,"close":29.97,"high":32.68,"low":29.53,"open":32.35,"volume":30904000},{"timestamp":1571837400,"date":"2019-10-23","index":1115,"close":29.71,"high":30.98,"low":29.11,"open":29.82,"volume":23660000},{"timestamp":1571923800,"date":"2019-10-24","index":1116,"close":32.33,"high":32.42,"low":30.1,"open":30.2,"volume":31335000},{"timestamp":1572010200,"date":"2019-10-25","index":1117,"close":31.75,"high":32.14,"low":30.91,"open":31.67,"volume":22416000},{"timestamp":1572269400,"date":"2019-10-28","index":1118,"close":32.49,"high":32.92,"low":31.28,"open":32.25,"volume":28425000}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":1119,"close":31.25,"high":32.19,"low":29.86,"open":30.6,"volume":53518000},{"timestamp":1572442200,"date":"2019-10-30","index":1120,"close":31.91,"high":31.99,"low":30.85,"open":31.33,"volume":20418000},{"timestamp":1572528600,"date":"2019-10-31","index":1121,"close":31.36,"high":31.99,"low":30.87,"open":31.64,"volume":17894000},{"timestamp":1572615000,"date":"2019-11-01","index":1122,"close":31.68,"high":32.21,"low":31.29,"open":31.63,"volume":16005000},{"timestamp":1572877800,"date":"2019-11-04","index":1123,"close":30.79,"high":32.1,"low":30.38,"open":31.84,"volume":26226000},{"timestamp":1572964200,"date":"2019-11-05","index":1124,"close":29.55,"high":30.91,"low":29.45,"open":30.81,"volume":28060000},{"timestamp":1573050600,"date":"2019-11-06","index":1125,"close":29.5,"high":30.07,"low":29.15,"open":29.69,"volume":16359000},{"timestamp":1573137000,"date":"2019-11-07","index":1126,"close":28.58,"high":29.75,"low":28.24,"open":29.56,"volume":24489000},{"timestamp":1573223400,"date":"2019-11-08","index":1127,"close":29.76,"high":29.88,"low":28.21,"open":28.21,"volume":24672000},{"timestamp":1573482600,"date":"2019-11-11","index":1128,"close":30.33,"high":30.52,"low":29.35,"open":29.6,"volume":17478000},{"timestamp":1573569000,"date":"2019-11-12","index":1129,"close":30.56,"high":31.07,"low":30.18,"open":30.18,"volume":16772000}]}]
diff --git a/data/SPOT_full.json b/data/SPOT_full.json
index 502a9acda..849168fd0 100644
--- a/data/SPOT_full.json
+++ b/data/SPOT_full.json
@@ -1 +1 @@
-[{"date":"2024-07-23","estimated":1.06,"reported":1.33,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":1575,"close":313.71,"high":322,"low":309.01,"open":321.94,"volume":1733300},{"timestamp":1720531800,"date":"2024-07-09","index":1576,"close":311.55,"high":315.43,"low":310.64,"open":315.26,"volume":1448600},{"timestamp":1720618200,"date":"2024-07-10","index":1577,"close":304.99,"high":312.31,"low":304.85,"open":308,"volume":2220300},{"timestamp":1720704600,"date":"2024-07-11","index":1578,"close":300.98,"high":314.02,"low":297.11,"open":312.73,"volume":2288400},{"timestamp":1720791000,"date":"2024-07-12","index":1579,"close":302.27,"high":307.44,"low":300.39,"open":302.13,"volume":1244500},{"timestamp":1721050200,"date":"2024-07-15","index":1580,"close":302.15,"high":308.12,"low":299.4,"open":302.27,"volume":1145500},{"timestamp":1721136600,"date":"2024-07-16","index":1581,"close":298.5,"high":304.87,"low":294.85,"open":303.78,"volume":1424700},{"timestamp":1721223000,"date":"2024-07-17","index":1582,"close":294.74,"high":299.38,"low":290.87,"open":294.79,"volume":1982100},{"timestamp":1721309400,"date":"2024-07-18","index":1583,"close":290.16,"high":298.32,"low":288.07,"open":296.66,"volume":1817300},{"timestamp":1721395800,"date":"2024-07-19","index":1584,"close":295.09,"high":298.38,"low":290.5,"open":292.23,"volume":1782400},{"timestamp":1721655000,"date":"2024-07-22","index":1585,"close":295.45,"high":300.72,"low":290.13,"open":298,"volume":3122100}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":1586,"close":330.79,"high":343.4,"low":326.5,"open":339.5,"volume":6669200},{"timestamp":1721827800,"date":"2024-07-24","index":1587,"close":336.52,"high":346.23,"low":328.76,"open":333.62,"volume":5691200},{"timestamp":1721914200,"date":"2024-07-25","index":1588,"close":328.95,"high":341,"low":324.08,"open":336.82,"volume":2716300},{"timestamp":1722000600,"date":"2024-07-26","index":1589,"close":321.88,"high":331.37,"low":320.2,"open":330.42,"volume":1986600},{"timestamp":1722259800,"date":"2024-07-29","index":1590,"close":323.74,"high":328.07,"low":319.73,"open":323.74,"volume":1736800},{"timestamp":1722346200,"date":"2024-07-30","index":1591,"close":330.35,"high":334.65,"low":321.83,"open":323.35,"volume":2508300},{"timestamp":1722432600,"date":"2024-07-31","index":1592,"close":343.94,"high":344.34,"low":330.14,"open":334.05,"volume":2118000},{"timestamp":1722519000,"date":"2024-08-01","index":1593,"close":336.5,"high":359.38,"low":335.01,"open":345.09,"volume":2642500},{"timestamp":1722605400,"date":"2024-08-02","index":1594,"close":330.85,"high":332.4,"low":318.75,"open":326.41,"volume":2977800},{"timestamp":1722864600,"date":"2024-08-05","index":1595,"close":324.03,"high":325.59,"low":300.57,"open":302.01,"volume":3183800},{"timestamp":1722951000,"date":"2024-08-06","index":1596,"close":327.3,"high":330.72,"low":320.38,"open":323.99,"volume":1540300}]},{"date":"2024-04-23","estimated":0.65,"reported":0.97,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":1513,"close":309.07,"high":313.16,"low":307.41,"open":309.2,"volume":1721200},{"timestamp":1712669400,"date":"2024-04-09","index":1514,"close":300.73,"high":309.58,"low":299.11,"open":308.6,"volume":2541800},{"timestamp":1712755800,"date":"2024-04-10","index":1515,"close":299.99,"high":303.45,"low":296,"open":297.79,"volume":1511200},{"timestamp":1712842200,"date":"2024-04-11","index":1516,"close":303.57,"high":305.74,"low":299.02,"open":300.79,"volume":1134500},{"timestamp":1712928600,"date":"2024-04-12","index":1517,"close":300.45,"high":303.36,"low":299,"open":301,"volume":1419800},{"timestamp":1713187800,"date":"2024-04-15","index":1518,"close":290.52,"high":304.59,"low":290.35,"open":302.72,"volume":1944000},{"timestamp":1713274200,"date":"2024-04-16","index":1519,"close":298.08,"high":300.93,"low":289.01,"open":291.13,"volume":1585700},{"timestamp":1713360600,"date":"2024-04-17","index":1520,"close":293.58,"high":300.05,"low":293.27,"open":298.32,"volume":1471300},{"timestamp":1713447000,"date":"2024-04-18","index":1521,"close":289.2,"high":296.8,"low":288.67,"open":294.78,"volume":2027200},{"timestamp":1713533400,"date":"2024-04-19","index":1522,"close":275.83,"high":285,"low":270.45,"open":284.8,"volume":4243200},{"timestamp":1713792600,"date":"2024-04-22","index":1523,"close":272.24,"high":280.97,"low":267.76,"open":280.97,"volume":5589200}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":1524,"close":303.31,"high":319.3,"low":298.5,"open":301.13,"volume":11386200},{"timestamp":1713965400,"date":"2024-04-24","index":1525,"close":281.23,"high":305.64,"low":278.14,"open":301.35,"volume":8241500},{"timestamp":1714051800,"date":"2024-04-25","index":1526,"close":289.02,"high":291.38,"low":271.65,"open":275.67,"volume":3711400},{"timestamp":1714138200,"date":"2024-04-26","index":1527,"close":289.59,"high":294,"low":284.84,"open":292.65,"volume":2477200},{"timestamp":1714397400,"date":"2024-04-29","index":1528,"close":286.24,"high":290.91,"low":284.23,"open":289.01,"volume":1680600},{"timestamp":1714483800,"date":"2024-04-30","index":1529,"close":280.44,"high":288.45,"low":280.37,"open":287,"volume":1258100},{"timestamp":1714570200,"date":"2024-05-01","index":1530,"close":284.54,"high":290.88,"low":280.66,"open":280.66,"volume":1671600},{"timestamp":1714656600,"date":"2024-05-02","index":1531,"close":294.17,"high":294.39,"low":283.39,"open":287.52,"volume":1628000},{"timestamp":1714743000,"date":"2024-05-03","index":1532,"close":296.07,"high":298.82,"low":292.04,"open":294.81,"volume":1503900},{"timestamp":1715002200,"date":"2024-05-06","index":1533,"close":299.48,"high":300.04,"low":294.62,"open":298,"volume":1395100},{"timestamp":1715088600,"date":"2024-05-07","index":1534,"close":298.05,"high":299.83,"low":294.76,"open":296.54,"volume":1332100}]},{"date":"2024-02-06","estimated":-0.21,"reported":0.37,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":1460,"close":205.67,"high":208.38,"low":204.22,"open":206,"volume":1169000},{"timestamp":1706020200,"date":"2024-01-23","index":1461,"close":206.71,"high":207.49,"low":204.57,"open":205.32,"volume":1148000},{"timestamp":1706106600,"date":"2024-01-24","index":1462,"close":211.14,"high":215.32,"low":209.18,"open":213,"volume":1896700},{"timestamp":1706193000,"date":"2024-01-25","index":1463,"close":214.18,"high":214.19,"low":210.34,"open":211.43,"volume":1218000},{"timestamp":1706279400,"date":"2024-01-26","index":1464,"close":214.29,"high":215.07,"low":211.77,"open":213.06,"volume":1545400},{"timestamp":1706538600,"date":"2024-01-29","index":1465,"close":218.61,"high":219.2,"low":214.8,"open":216,"volume":1287000},{"timestamp":1706625000,"date":"2024-01-30","index":1466,"close":217.62,"high":224,"low":217.46,"open":222.3,"volume":1797000},{"timestamp":1706711400,"date":"2024-01-31","index":1467,"close":215.35,"high":219.52,"low":213.31,"open":214.01,"volume":1191600},{"timestamp":1706797800,"date":"2024-02-01","index":1468,"close":218.96,"high":219.94,"low":216.68,"open":217.25,"volume":1174400},{"timestamp":1706884200,"date":"2024-02-02","index":1469,"close":222.47,"high":224.45,"low":218.57,"open":221.34,"volume":1723800},{"timestamp":1707143400,"date":"2024-02-05","index":1470,"close":223.25,"high":223.83,"low":219.36,"open":220.55,"volume":3812100}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":1471,"close":231.92,"high":248.67,"low":228.97,"open":241.01,"volume":7777000},{"timestamp":1707316200,"date":"2024-02-07","index":1472,"close":240.83,"high":243.01,"low":227.52,"open":230.02,"volume":4757700},{"timestamp":1707402600,"date":"2024-02-08","index":1473,"close":240.01,"high":244.29,"low":237.65,"open":238,"volume":2749000},{"timestamp":1707489000,"date":"2024-02-09","index":1474,"close":240.77,"high":242.21,"low":238.04,"open":239.55,"volume":2049200},{"timestamp":1707748200,"date":"2024-02-12","index":1475,"close":234.68,"high":239.4,"low":233.35,"open":238.38,"volume":2824300},{"timestamp":1707834600,"date":"2024-02-13","index":1476,"close":238,"high":238.52,"low":228.07,"open":231.34,"volume":1798300},{"timestamp":1707921000,"date":"2024-02-14","index":1477,"close":244.17,"high":244.38,"low":239.14,"open":240.72,"volume":1623600},{"timestamp":1708007400,"date":"2024-02-15","index":1478,"close":245.51,"high":247.7,"low":242.19,"open":244.17,"volume":1808000},{"timestamp":1708093800,"date":"2024-02-16","index":1479,"close":246.25,"high":248.5,"low":243.38,"open":245.46,"volume":1548400},{"timestamp":1708439400,"date":"2024-02-20","index":1480,"close":243.4,"high":246.5,"low":239.66,"open":244.14,"volume":2222400},{"timestamp":1708525800,"date":"2024-02-21","index":1481,"close":245.09,"high":245.64,"low":240.73,"open":243.29,"volume":1897500}]},{"date":"2023-10-24","estimated":-0.22,"reported":0.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":1389,"close":156.45,"high":157.83,"low":153.16,"open":155.84,"volume":1412000},{"timestamp":1696944600,"date":"2023-10-10","index":1390,"close":157.6,"high":160.15,"low":155.21,"open":156.21,"volume":1601400},{"timestamp":1697031000,"date":"2023-10-11","index":1391,"close":156.57,"high":159.74,"low":153.31,"open":157.42,"volume":1531600},{"timestamp":1697117400,"date":"2023-10-12","index":1392,"close":158.12,"high":162.46,"low":156.02,"open":159.52,"volume":1992700},{"timestamp":1697203800,"date":"2023-10-13","index":1393,"close":153.56,"high":157.69,"low":152.9,"open":156.86,"volume":1759000},{"timestamp":1697463000,"date":"2023-10-16","index":1394,"close":158.12,"high":158.26,"low":152.79,"open":153.52,"volume":1396300},{"timestamp":1697549400,"date":"2023-10-17","index":1395,"close":157.33,"high":159.36,"low":156.57,"open":157.45,"volume":1048600},{"timestamp":1697635800,"date":"2023-10-18","index":1396,"close":148.92,"high":156.18,"low":148.66,"open":156,"volume":1736100},{"timestamp":1697722200,"date":"2023-10-19","index":1397,"close":149.97,"high":154.53,"low":149.56,"open":152.61,"volume":1678100},{"timestamp":1697808600,"date":"2023-10-20","index":1398,"close":149.92,"high":151.45,"low":145.76,"open":149.3,"volume":1941900},{"timestamp":1698067800,"date":"2023-10-23","index":1399,"close":154.61,"high":155.83,"low":145.79,"open":146.06,"volume":3272700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":1400,"close":170.63,"high":173.45,"low":163,"open":163.98,"volume":7498600},{"timestamp":1698240600,"date":"2023-10-25","index":1401,"close":161.82,"high":170.5,"low":160.05,"open":169.94,"volume":4657800},{"timestamp":1698327000,"date":"2023-10-26","index":1402,"close":158.38,"high":165.35,"low":155,"open":162.75,"volume":2981500},{"timestamp":1698413400,"date":"2023-10-27","index":1403,"close":159.35,"high":162.06,"low":158.1,"open":158.59,"volume":1971300},{"timestamp":1698672600,"date":"2023-10-30","index":1404,"close":162.67,"high":164.27,"low":159.75,"open":161.2,"volume":1959300},{"timestamp":1698759000,"date":"2023-10-31","index":1405,"close":164.76,"high":165.57,"low":161.39,"open":163.03,"volume":1566400},{"timestamp":1698845400,"date":"2023-11-01","index":1406,"close":167.63,"high":167.9,"low":163.65,"open":165,"volume":1366100},{"timestamp":1698931800,"date":"2023-11-02","index":1407,"close":167.31,"high":171,"low":167.24,"open":170.5,"volume":2154900},{"timestamp":1699018200,"date":"2023-11-03","index":1408,"close":169.98,"high":170.95,"low":167.05,"open":167.5,"volume":1369600},{"timestamp":1699281000,"date":"2023-11-06","index":1409,"close":167.24,"high":169.7,"low":165.59,"open":169.58,"volume":1127200},{"timestamp":1699367400,"date":"2023-11-07","index":1410,"close":165.5,"high":168.77,"low":165.28,"open":168.45,"volume":1474000}]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]},{"date":"2019-07-31","estimated":-0.32,"reported":-0.42,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":323,"close":151.45,"high":156.8,"low":148.88,"open":154.54,"volume":1393700},{"timestamp":1563370200,"date":"2019-07-17","index":324,"close":148.09,"high":152.31,"low":147.28,"open":151.11,"volume":1164100},{"timestamp":1563456600,"date":"2019-07-18","index":325,"close":145.2,"high":147.97,"low":143.59,"open":147.52,"volume":1406400},{"timestamp":1563543000,"date":"2019-07-19","index":326,"close":144.11,"high":146.24,"low":143.61,"open":145.7,"volume":907000},{"timestamp":1563802200,"date":"2019-07-22","index":327,"close":146.76,"high":146.95,"low":143.82,"open":145.23,"volume":904000},{"timestamp":1563888600,"date":"2019-07-23","index":328,"close":148.74,"high":151.66,"low":146.52,"open":146.65,"volume":1016400},{"timestamp":1563975000,"date":"2019-07-24","index":329,"close":152.34,"high":152.76,"low":147.92,"open":148.71,"volume":1202400},{"timestamp":1564061400,"date":"2019-07-25","index":330,"close":152.97,"high":155.26,"low":152.07,"open":152.84,"volume":955700},{"timestamp":1564147800,"date":"2019-07-26","index":331,"close":155.38,"high":156.55,"low":153.35,"open":153.44,"volume":896600},{"timestamp":1564407000,"date":"2019-07-29","index":332,"close":153.89,"high":156.39,"low":153.53,"open":155.25,"volume":1079000},{"timestamp":1564493400,"date":"2019-07-30","index":333,"close":155.2,"high":156.21,"low":151.52,"open":151.94,"volume":2009600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":334,"close":154.94,"high":155.68,"low":145.67,"open":148.92,"volume":5241300},{"timestamp":1564666200,"date":"2019-08-01","index":335,"close":155.61,"high":161.38,"low":154.21,"open":154.94,"volume":3540500},{"timestamp":1564752600,"date":"2019-08-02","index":336,"close":153.47,"high":156.58,"low":151.01,"open":154.35,"volume":953900},{"timestamp":1565011800,"date":"2019-08-05","index":337,"close":150,"high":150.81,"low":146.69,"open":149.75,"volume":1552800},{"timestamp":1565098200,"date":"2019-08-06","index":338,"close":151.44,"high":153,"low":148.79,"open":150.92,"volume":1088900},{"timestamp":1565184600,"date":"2019-08-07","index":339,"close":151.78,"high":151.82,"low":148.17,"open":149.37,"volume":953200},{"timestamp":1565271000,"date":"2019-08-08","index":340,"close":157.66,"high":157.94,"low":152.48,"open":153,"volume":941500},{"timestamp":1565357400,"date":"2019-08-09","index":341,"close":155.01,"high":157.5,"low":154.5,"open":156.76,"volume":466700},{"timestamp":1565616600,"date":"2019-08-12","index":342,"close":151.07,"high":154.19,"low":149.01,"open":153.75,"volume":710700},{"timestamp":1565703000,"date":"2019-08-13","index":343,"close":152.82,"high":154.68,"low":149.24,"open":150.42,"volume":1232600},{"timestamp":1565789400,"date":"2019-08-14","index":344,"close":147.15,"high":149.91,"low":143.52,"open":149.91,"volume":1320800}]},{"date":"2019-04-29","estimated":-0.35,"reported":-0.79,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":258,"close":141.8,"high":144.36,"low":140.5,"open":143.71,"volume":913400},{"timestamp":1555075800,"date":"2019-04-12","index":259,"close":144.95,"high":146.2,"low":142.26,"open":142.71,"volume":904700},{"timestamp":1555335000,"date":"2019-04-15","index":260,"close":138.55,"high":141.95,"low":137.2,"open":141,"volume":2024200},{"timestamp":1555421400,"date":"2019-04-16","index":261,"close":139.41,"high":140.49,"low":136.85,"open":138.67,"volume":1172600},{"timestamp":1555507800,"date":"2019-04-17","index":262,"close":137.69,"high":140.2,"low":136.67,"open":139.91,"volume":972100},{"timestamp":1555594200,"date":"2019-04-18","index":263,"close":139.65,"high":139.75,"low":134.66,"open":137.46,"volume":1119200},{"timestamp":1555939800,"date":"2019-04-22","index":264,"close":135.92,"high":136.9,"low":133.95,"open":136.2,"volume":1634100},{"timestamp":1556026200,"date":"2019-04-23","index":265,"close":138.79,"high":139.85,"low":134.43,"open":134.96,"volume":1704500},{"timestamp":1556112600,"date":"2019-04-24","index":266,"close":135.62,"high":138.79,"low":134.14,"open":138.48,"volume":1693400},{"timestamp":1556199000,"date":"2019-04-25","index":267,"close":132.82,"high":136.35,"low":132.21,"open":134.5,"volume":1675200},{"timestamp":1556285400,"date":"2019-04-26","index":268,"close":138.25,"high":139.23,"low":133.23,"open":134,"volume":2844600}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":269,"close":138.14,"high":145.46,"low":134.21,"open":144.4,"volume":6689600},{"timestamp":1556631000,"date":"2019-04-30","index":270,"close":135.77,"high":140.83,"low":133.8,"open":138.35,"volume":1678600},{"timestamp":1556717400,"date":"2019-05-01","index":271,"close":136.5,"high":137.29,"low":135.07,"open":136.5,"volume":1482300},{"timestamp":1556803800,"date":"2019-05-02","index":272,"close":132.7,"high":136.7,"low":131.86,"open":136.5,"volume":1287700},{"timestamp":1556890200,"date":"2019-05-03","index":273,"close":136.17,"high":137.24,"low":132.77,"open":132.77,"volume":1411300},{"timestamp":1557149400,"date":"2019-05-06","index":274,"close":137,"high":137.35,"low":131.94,"open":132.96,"volume":1157800},{"timestamp":1557235800,"date":"2019-05-07","index":275,"close":136.06,"high":137.27,"low":134.36,"open":135.13,"volume":1014000},{"timestamp":1557322200,"date":"2019-05-08","index":276,"close":137.71,"high":137.9,"low":134.5,"open":135.57,"volume":847500},{"timestamp":1557408600,"date":"2019-05-09","index":277,"close":134.83,"high":136.43,"low":132.45,"open":135.61,"volume":1304300},{"timestamp":1557495000,"date":"2019-05-10","index":278,"close":137.85,"high":138.18,"low":134.34,"open":134.69,"volume":1296800},{"timestamp":1557754200,"date":"2019-05-13","index":279,"close":132.39,"high":134.68,"low":132.03,"open":133.99,"volume":1371600}]},{"date":"2019-02-06","estimated":-0.18,"reported":2.32,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":202,"close":133.8,"high":134.77,"low":131.76,"open":132.61,"volume":1255600},{"timestamp":1548253800,"date":"2019-01-23","index":203,"close":130.92,"high":135.5,"low":128.54,"open":134.2,"volume":1159400},{"timestamp":1548340200,"date":"2019-01-24","index":204,"close":132.7,"high":133.56,"low":130.15,"open":131,"volume":708100},{"timestamp":1548426600,"date":"2019-01-25","index":205,"close":134.67,"high":135.65,"low":133,"open":134.28,"volume":997000},{"timestamp":1548685800,"date":"2019-01-28","index":206,"close":133.25,"high":134.41,"low":130.9,"open":134.04,"volume":1512600},{"timestamp":1548772200,"date":"2019-01-29","index":207,"close":132.46,"high":134.1,"low":129.76,"open":133.72,"volume":790900},{"timestamp":1548858600,"date":"2019-01-30","index":208,"close":136.47,"high":137.49,"low":133.55,"open":133.97,"volume":1456000},{"timestamp":1548945000,"date":"2019-01-31","index":209,"close":135.45,"high":140.7,"low":135.31,"open":136.52,"volume":2173700},{"timestamp":1549031400,"date":"2019-02-01","index":210,"close":137.21,"high":138.79,"low":133.45,"open":135.12,"volume":1783500},{"timestamp":1549290600,"date":"2019-02-04","index":211,"close":138.6,"high":141.41,"low":137.2,"open":137.74,"volume":1245100},{"timestamp":1549377000,"date":"2019-02-05","index":212,"close":139.4,"high":141,"low":137.63,"open":140,"volume":1844500}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":213,"close":135.45,"high":137.35,"low":129.6,"open":129.9,"volume":7575300},{"timestamp":1549549800,"date":"2019-02-07","index":214,"close":131.19,"high":135,"low":128.7,"open":134.97,"volume":2514800},{"timestamp":1549636200,"date":"2019-02-08","index":215,"close":134.71,"high":135.74,"low":128.97,"open":129.52,"volume":1989900},{"timestamp":1549895400,"date":"2019-02-11","index":216,"close":137.82,"high":138.9,"low":136.09,"open":136.65,"volume":3154800},{"timestamp":1549981800,"date":"2019-02-12","index":217,"close":140.46,"high":143.37,"low":137.9,"open":139,"volume":2483300},{"timestamp":1550068200,"date":"2019-02-13","index":218,"close":143.54,"high":144.13,"low":141.11,"open":142.13,"volume":2165800},{"timestamp":1550154600,"date":"2019-02-14","index":219,"close":146.87,"high":148.99,"low":143,"open":143.25,"volume":2943600},{"timestamp":1550241000,"date":"2019-02-15","index":220,"close":148.52,"high":148.64,"low":144.69,"open":147.96,"volume":2056100},{"timestamp":1550586600,"date":"2019-02-19","index":221,"close":146.28,"high":149.8,"low":145.65,"open":148,"volume":1223400},{"timestamp":1550673000,"date":"2019-02-20","index":222,"close":147.83,"high":148.66,"low":145.65,"open":146.5,"volume":1230400},{"timestamp":1550759400,"date":"2019-02-21","index":223,"close":148.52,"high":149.86,"low":146.65,"open":147.55,"volume":1039500}]},{"date":"2018-11-01","estimated":-0.36,"reported":0.23,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":138,"close":159.28,"high":168.1,"low":157.45,"open":168.09,"volume":2083700},{"timestamp":1539869400,"date":"2018-10-18","index":139,"close":152.49,"high":158.3,"low":149.83,"open":157.46,"volume":2317000},{"timestamp":1539955800,"date":"2018-10-19","index":140,"close":148.93,"high":156.31,"low":148.21,"open":154.08,"volume":2018500},{"timestamp":1540215000,"date":"2018-10-22","index":141,"close":148.54,"high":151.87,"low":146.53,"open":149.5,"volume":1426500},{"timestamp":1540301400,"date":"2018-10-23","index":142,"close":153.25,"high":153.62,"low":140.32,"open":143.7,"volume":2404200},{"timestamp":1540387800,"date":"2018-10-24","index":143,"close":146.32,"high":155,"low":145.73,"open":153.94,"volume":1652400},{"timestamp":1540474200,"date":"2018-10-25","index":144,"close":149.68,"high":152,"low":147.88,"open":149,"volume":1195600},{"timestamp":1540560600,"date":"2018-10-26","index":145,"close":146.24,"high":149.05,"low":141.75,"open":143.75,"volume":1326800},{"timestamp":1540819800,"date":"2018-10-29","index":146,"close":139.11,"high":148.79,"low":137.01,"open":148.79,"volume":2306700},{"timestamp":1540906200,"date":"2018-10-30","index":147,"close":141.68,"high":142.23,"low":131.01,"open":137.05,"volume":3071400},{"timestamp":1540992600,"date":"2018-10-31","index":148,"close":149.69,"high":152.49,"low":141.92,"open":142.07,"volume":3165300}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":149,"close":141.16,"high":145,"low":133.25,"open":133.4,"volume":8785800},{"timestamp":1541165400,"date":"2018-11-02","index":150,"close":138.99,"high":143.88,"low":137.88,"open":140.41,"volume":2239200},{"timestamp":1541428200,"date":"2018-11-05","index":151,"close":143.6,"high":143.86,"low":137.4,"open":140.54,"volume":1952500},{"timestamp":1541514600,"date":"2018-11-06","index":152,"close":142.61,"high":145.39,"low":138.15,"open":142.74,"volume":1749700},{"timestamp":1541601000,"date":"2018-11-07","index":153,"close":145.77,"high":147.27,"low":142.16,"open":144.2,"volume":2330900},{"timestamp":1541687400,"date":"2018-11-08","index":154,"close":137,"high":144.96,"low":135.29,"open":144.57,"volume":2444100},{"timestamp":1541773800,"date":"2018-11-09","index":155,"close":138.06,"high":138.84,"low":133.05,"open":135.07,"volume":2571600},{"timestamp":1542033000,"date":"2018-11-12","index":156,"close":131.31,"high":137.45,"low":126.75,"open":136.84,"volume":2657200},{"timestamp":1542119400,"date":"2018-11-13","index":157,"close":131.63,"high":136.06,"low":130.52,"open":132.27,"volume":1106300},{"timestamp":1542205800,"date":"2018-11-14","index":158,"close":134.01,"high":136.74,"low":132.03,"open":134.26,"volume":1303900},{"timestamp":1542292200,"date":"2018-11-15","index":159,"close":136.96,"high":138.29,"low":132.25,"open":132.48,"volume":1070500}]},{"date":"2018-07-26","estimated":-0.68,"reported":-2.2,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":69,"close":182.35,"high":183.24,"low":178.5,"open":179.3,"volume":1998600},{"timestamp":1531402200,"date":"2018-07-12","index":70,"close":188.35,"high":189.97,"low":183.24,"open":183.65,"volume":3505600},{"timestamp":1531488600,"date":"2018-07-13","index":71,"close":187.21,"high":188.86,"low":183.95,"open":188.6,"volume":1313200},{"timestamp":1531747800,"date":"2018-07-16","index":72,"close":184.22,"high":187.62,"low":184.03,"open":186.78,"volume":1141600},{"timestamp":1531834200,"date":"2018-07-17","index":73,"close":187.05,"high":187.48,"low":178.61,"open":180.72,"volume":1813300},{"timestamp":1531920600,"date":"2018-07-18","index":74,"close":186.15,"high":188.39,"low":184.95,"open":187.8,"volume":920500},{"timestamp":1532007000,"date":"2018-07-19","index":75,"close":182.19,"high":186.81,"low":182.05,"open":185.18,"volume":877300},{"timestamp":1532093400,"date":"2018-07-20","index":76,"close":182.79,"high":185.65,"low":182.27,"open":183.83,"volume":843700},{"timestamp":1532352600,"date":"2018-07-23","index":77,"close":188.05,"high":190,"low":183.5,"open":184.97,"volume":1753900},{"timestamp":1532439000,"date":"2018-07-24","index":78,"close":187.81,"high":190.8,"low":186.07,"open":188.01,"volume":2174000},{"timestamp":1532525400,"date":"2018-07-25","index":79,"close":187.99,"high":188.09,"low":184.5,"open":185.55,"volume":2024700}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":80,"close":196.28,"high":198.99,"low":187.05,"open":191.86,"volume":5029000},{"timestamp":1532698200,"date":"2018-07-27","index":81,"close":186.27,"high":196.56,"low":182.49,"open":195.73,"volume":4124900},{"timestamp":1532957400,"date":"2018-07-30","index":82,"close":176.79,"high":189.34,"low":175.31,"open":187.7,"volume":2978500},{"timestamp":1533043800,"date":"2018-07-31","index":83,"close":182.83,"high":183.87,"low":175.4,"open":177.27,"volume":2233200},{"timestamp":1533130200,"date":"2018-08-01","index":84,"close":180.12,"high":185.49,"low":179.82,"open":183.53,"volume":1140500},{"timestamp":1533216600,"date":"2018-08-02","index":85,"close":179.71,"high":181.2,"low":177.9,"open":179.63,"volume":1391600},{"timestamp":1533303000,"date":"2018-08-03","index":86,"close":175.5,"high":180.12,"low":174.65,"open":179.95,"volume":1337600},{"timestamp":1533562200,"date":"2018-08-06","index":87,"close":179.95,"high":181.13,"low":175.5,"open":175.5,"volume":1031700},{"timestamp":1533648600,"date":"2018-08-07","index":88,"close":179.52,"high":184.49,"low":179,"open":180.28,"volume":894400},{"timestamp":1533735000,"date":"2018-08-08","index":89,"close":178.7,"high":179.81,"low":177.34,"open":178.75,"volume":584400},{"timestamp":1533821400,"date":"2018-08-09","index":90,"close":187.38,"high":190,"low":177.58,"open":179.07,"volume":2594700}]},{"date":"2018-05-02","estimated":-0.37,"reported":-1.01,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":10,"close":148.49,"high":149.84,"low":146,"open":146.02,"volume":1743100},{"timestamp":1524058200,"date":"2018-04-18","index":11,"close":154.91,"high":155.99,"low":149.56,"open":149.94,"volume":2235300},{"timestamp":1524144600,"date":"2018-04-19","index":12,"close":153.47,"high":155.03,"low":152.01,"open":154.4,"volume":1056900},{"timestamp":1524231000,"date":"2018-04-20","index":13,"close":158.45,"high":159,"low":151.23,"open":152.35,"volume":2339000},{"timestamp":1524490200,"date":"2018-04-23","index":14,"close":158.04,"high":160.68,"low":154.61,"open":159.4,"volume":2436500},{"timestamp":1524576600,"date":"2018-04-24","index":15,"close":155.07,"high":159.26,"low":153.52,"open":159,"volume":1180400},{"timestamp":1524663000,"date":"2018-04-25","index":16,"close":153.33,"high":154.6,"low":150.06,"open":153.95,"volume":1884600},{"timestamp":1524749400,"date":"2018-04-26","index":17,"close":156.6,"high":157.8,"low":151.32,"open":153,"volume":1277200},{"timestamp":1524835800,"date":"2018-04-27","index":18,"close":159.98,"high":160,"low":157,"open":157.37,"volume":1737800},{"timestamp":1525095000,"date":"2018-04-30","index":19,"close":161.67,"high":162.88,"low":159.7,"open":161.51,"volume":3638400},{"timestamp":1525181400,"date":"2018-05-01","index":20,"close":164.88,"high":165.17,"low":161.21,"open":162.12,"volume":2963900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":21,"close":170,"high":171.23,"low":166,"open":166.52,"volume":6942800},{"timestamp":1525354200,"date":"2018-05-03","index":22,"close":160.38,"high":161.11,"low":151.11,"open":154.12,"volume":11094800},{"timestamp":1525440600,"date":"2018-05-04","index":23,"close":154.26,"high":161.11,"low":152.56,"open":161.11,"volume":4292600},{"timestamp":1525699800,"date":"2018-05-07","index":24,"close":150,"high":154.71,"low":148.06,"open":154.5,"volume":5623700},{"timestamp":1525786200,"date":"2018-05-08","index":25,"close":150.64,"high":154.65,"low":150.26,"open":151.02,"volume":2460300},{"timestamp":1525872600,"date":"2018-05-09","index":26,"close":150.07,"high":150.97,"low":148.49,"open":150.52,"volume":1857400},{"timestamp":1525959000,"date":"2018-05-10","index":27,"close":158.13,"high":159.95,"low":150.35,"open":151.4,"volume":3606600},{"timestamp":1526045400,"date":"2018-05-11","index":28,"close":156.77,"high":158.24,"low":155.28,"open":158,"volume":1601300},{"timestamp":1526304600,"date":"2018-05-14","index":29,"close":159.97,"high":164.95,"low":156.77,"open":159.48,"volume":4753300},{"timestamp":1526391000,"date":"2018-05-15","index":30,"close":158.71,"high":160.99,"low":155.32,"open":156.75,"volume":2976200},{"timestamp":1526477400,"date":"2018-05-16","index":31,"close":161.39,"high":163,"low":158.08,"open":158.16,"volume":2077800}]},{"date":"2018-03-20","estimated":null,"reported":-3.87,"pre":[],"post":[]},{"date":"2018-02-28","estimated":null,"reported":-1.84,"pre":[],"post":[]}]
+[{"date":"2024-07-23","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":[]}]